1617148800000|2021-03-31 00:00:00|572.72|570.12|574.1|571.5|575.03|572.43|572.72|570.12|0
1617149100000|2021-03-31 00:05:00|574.33|571.73|574.79|572.19|575.14|572.54|573.64|571.04|0
1617149400000|2021-03-31 00:10:00|574.56|571.96|574.33|571.73|574.56|571.96|573.87|571.27|0
1617149700000|2021-03-31 00:15:00|574.56|571.96|575.48|572.88|576.18|573.58|574.56|571.96|0
1617150000000|2021-03-31 00:20:00|575.25|572.65|573.41|570.81|575.71|573.11|573.41|570.81|0
1617150300000|2021-03-31 00:25:00|573.87|571.27|571.57|568.97|574.33|571.73|571.34|568.74|0
1617150600000|2021-03-31 00:30:00|571.11|568.51|569.96|567.36|571.11|568.51|569.73|567.13|0
1617150900000|2021-03-31 00:35:00|569.73|567.13|569.5|566.9|570.65|568.05|569.5|566.9|0
1617151200000|2021-03-31 00:40:00|569.27|566.67|569.73|567.13|570.42|567.82|569.27|566.67|0
1617151500000|2021-03-31 00:45:00|569.96|567.36|569.73|567.13|570.65|568.05|569.73|567.13|0
1617151800000|2021-03-31 00:50:00|569.85|567.25|570.08|567.48|570.19|567.59|569.5|566.9|0
1617152100000|2021-03-31 00:55:00|569.96|567.36|570.19|567.59|570.65|568.05|569.73|567.13|0
1617152400000|2021-03-31 01:00:00|569.73|567.13|571.11|568.51|571.11|568.51|569.27|566.67|0
1617152700000|2021-03-31 01:05:00|571|568.4|569.96|567.36|571.11|568.51|569.73|567.13|0
1617153000000|2021-03-31 01:10:00|569.73|567.13|569.73|567.13|570.42|567.82|569.27|566.67|0
1617153300000|2021-03-31 01:15:00|569.5|566.9|567.66|565.06|569.5|566.9|566.97|564.37|0
1617153600000|2021-03-31 01:20:00|567.43|564.83|567.66|565.06|567.89|565.29|566.97|564.37|0
1617153900000|2021-03-31 01:25:00|567.89|565.29|568.58|565.98|568.58|565.98|567.66|565.06|0
1617154200000|2021-03-31 01:30:00|569.04|566.44|568.81|566.21|570.18|567.58|568.58|565.98|0
1617154500000|2021-03-31 01:35:00|569.04|566.44|569.72|567.12|569.95|567.35|568.58|565.98|0
1617154800000|2021-03-31 01:40:00|570.18|567.58|571.79|569.19|572.02|569.42|570.18|567.58|0
1617155100000|2021-03-31 01:45:00|572.25|569.65|571.33|568.73|572.25|569.65|571.33|568.73|0
1617155400000|2021-03-31 01:50:00|571.79|569.19|570.53|567.93|572.02|569.42|570.53|567.93|0
1617155700000|2021-03-31 01:55:00|570.64|568.04|571.56|568.96|571.56|568.96|570.64|568.04|0
1617156000000|2021-03-31 02:00:00|571.33|568.73|571.79|569.19|572.25|569.65|571.22|568.62|0
1617156300000|2021-03-31 02:05:00|572.02|569.42|572.25|569.65|572.71|570.11|571.91|569.31|0
1617156600000|2021-03-31 02:10:00|572.02|569.42|572.71|570.11|573.17|570.57|572.02|569.42|0
1617156900000|2021-03-31 02:15:00|572.6|570|572.94|570.34|573.17|570.57|572.25|569.65|0
1617157200000|2021-03-31 02:20:00|573.17|570.57|574.09|571.49|574.55|571.95|572.71|570.11|0
1617157500000|2021-03-31 02:25:00|574.32|571.72|575.01|572.41|575.7|573.1|574.32|571.72|0
1617157800000|2021-03-31 02:30:00|575.13|572.53|575.24|572.64|575.47|572.87|574.78|572.18|0
1617158100000|2021-03-31 02:35:00|575.47|572.87|576.16|573.56|576.85|574.25|575.47|572.87|0
1617158400000|2021-03-31 02:40:00|575.93|573.33|575.24|572.64|575.93|573.33|575.01|572.41|0
1617158700000|2021-03-31 02:45:00|575.47|572.87|575.7|573.1|576.05|573.45|575.24|572.64|0
1617159000000|2021-03-31 02:50:00|575.93|573.33|575.93|573.33|577.54|574.94|575.93|573.33|0
1617159300000|2021-03-31 02:55:00|576.16|573.56|575.47|572.87|576.16|573.56|574.55|571.95|0
1617159600000|2021-03-31 03:00:00|575.93|573.33|574.31|571.71|576.16|573.56|574.31|571.71|0
1617159900000|2021-03-31 03:05:00|574.08|571.48|574.77|572.17|575.7|573.1|574.08|571.48|0
1617160200000|2021-03-31 03:10:00|574.31|571.71|574.54|571.94|575.24|572.64|573.85|571.25|0
1617160500000|2021-03-31 03:15:00|574.31|571.71|574.08|571.48|575|572.4|574.08|571.48|0
1617160800000|2021-03-31 03:20:00|573.85|571.25|574.08|571.48|574.31|571.71|573.85|571.25|0
1617161100000|2021-03-31 03:25:00|573.85|571.25|572.47|569.87|573.85|571.25|572.24|569.64|0
1617161400000|2021-03-31 03:30:00|572.7|570.1|572.93|570.33|572.93|570.33|572.47|569.87|0
1617161700000|2021-03-31 03:35:00|572.7|570.1|573.85|571.25|574.08|571.48|572.7|570.1|0
1617162000000|2021-03-31 03:40:00|573.62|571.02|573.62|571.02|573.85|571.25|573.16|570.56|0
1617162300000|2021-03-31 03:45:00|573.85|571.25|574.31|571.71|574.31|571.71|573.39|570.79|0
1617162600000|2021-03-31 03:50:00|574.54|571.94|575|572.4|575.46|572.86|574.31|571.71|0
1617162900000|2021-03-31 03:55:00|575.23|572.63|574.31|571.71|575.23|572.63|574.08|571.48|0
1617163200000|2021-03-31 04:00:00|574.54|571.94|574.77|572.17|575|572.4|574.54|571.94|0
1617163500000|2021-03-31 04:05:00|574.54|571.94|573.62|571.02|574.54|571.94|573.39|570.79|0
1617163800000|2021-03-31 04:10:00|573.39|570.79|573.62|571.02|573.85|571.25|573.16|570.56|0
1617164100000|2021-03-31 04:15:00|573.85|571.25|573.85|571.25|573.85|571.25|573.62|571.02|0
1617164400000|2021-03-31 04:20:00|574.08|571.48|574.08|571.48|574.31|571.71|573.62|571.02|0
1617164700000|2021-03-31 04:25:00|574.31|571.71|574.31|571.71|574.31|571.71|573.85|571.25|0
1617165000000|2021-03-31 04:30:00|574.54|571.94|575.23|572.63|575.46|572.86|574.54|571.94|0
1617165300000|2021-03-31 04:35:00|575|572.4|574.3|571.7|575|572.4|573.84|571.24|0
1617165600000|2021-03-31 04:40:00|574.19|571.59|574.76|572.16|574.76|572.16|574.07|571.47|0
1617165900000|2021-03-31 04:45:00|574.53|571.93|575.69|573.09|575.92|573.32|574.3|571.7|0
1617166200000|2021-03-31 04:50:00|575.92|573.32|577.3|574.7|577.53|574.93|575.92|573.32|0
1617166500000|2021-03-31 04:55:00|577.53|574.93|576.15|573.55|577.53|574.93|576.15|573.55|0
1617166800000|2021-03-31 05:00:00|576.5|573.9|578.68|576.08|578.91|576.31|576.15|573.55|0
1617167100000|2021-03-31 05:05:00|579.14|576.54|579.14|576.54|579.6|577|578.45|575.85|0
1617167400000|2021-03-31 05:10:00|578.91|576.31|578.91|576.31|579.6|577|578.11|575.51|0
1617167700000|2021-03-31 05:15:00|578.68|576.08|578.91|576.31|579.14|576.54|578.22|575.62|0
1617168000000|2021-03-31 05:20:00|578.45|575.85|578.22|575.62|578.68|576.08|577.76|575.16|0
1617168300000|2021-03-31 05:25:00|577.99|575.39|578.68|576.08|579.14|576.54|577.99|575.39|0
1617168600000|2021-03-31 05:30:00|578.91|576.31|577.29|574.69|579.37|576.77|577.06|574.46|0
1617168900000|2021-03-31 05:35:00|577.52|574.92|575.68|573.08|577.52|574.92|575.22|572.62|0
1617169200000|2021-03-31 05:40:00|575.45|572.85|576.37|573.77|576.6|574|575.34|572.74|0
1617169500000|2021-03-31 05:45:00|576.6|574|575.91|573.31|576.6|574|575.68|573.08|0
1617169800000|2021-03-31 05:50:00|576.14|573.54|577.52|574.92|577.98|575.38|575.91|573.31|0
1617170100000|2021-03-31 05:55:00|577.29|574.69|577.75|575.15|578.21|575.61|577.06|574.46|0
1617170400000|2021-03-31 06:00:00|577.98|575.38|580.52|577.92|581.45|578.85|577.98|575.38|0
1617170700000|2021-03-31 06:05:00|580.29|577.69|579.83|577.23|580.75|578.15|579.37|576.77|0
1617171000000|2021-03-31 06:10:00|579.72|577.12|578.67|576.07|580.06|577.46|578.67|576.07|0
1617171300000|2021-03-31 06:15:00|578.79|576.19|577.98|575.38|579.14|576.54|577.75|575.15|0
1617171600000|2021-03-31 06:20:00|578.21|575.61|577.75|575.15|578.44|575.84|577.29|574.69|0
1617171900000|2021-03-31 06:25:00|577.64|575.04|578.21|575.61|579.13|576.53|577.52|574.92|0
1617172200000|2021-03-31 06:30:00|578.44|575.84|579.13|576.53|579.13|576.53|578.21|575.61|0
1617172500000|2021-03-31 06:35:00|578.9|576.3|578.9|576.3|579.83|577.23|578.67|576.07|0
1617172800000|2021-03-31 06:40:00|578.67|576.07|578.9|576.3|579.59|576.99|578.67|576.07|0
1617173100000|2021-03-31 06:45:00|579.02|576.42|578.9|576.3|579.59|576.99|578.67|576.07|0
1617173400000|2021-03-31 06:50:00|579.13|576.53|579.25|576.65|579.25|576.65|578.21|575.61|0
1617173700000|2021-03-31 06:55:00|579.13|576.53|577.29|574.69|579.36|576.76|576.82|574.22|0
1617174000000|2021-03-31 07:00:00|577.05|574.45|578.08|575.48|578.31|575.71|576.36|573.76|0
1617174300000|2021-03-31 07:05:00|577.88|575.68|576.5|574.3|578.8|576.6|576.5|574.3|0
1617174600000|2021-03-31 07:10:00|576.39|574.19|574.89|572.69|576.73|574.53|574.66|572.46|0
1617174900000|2021-03-31 07:15:00|574.43|572.23|575.12|572.92|576.04|573.84|574.43|572.23|0
1617175200000|2021-03-31 07:20:00|574.89|572.69|575.12|572.92|575.81|573.61|574.66|572.46|0
1617175500000|2021-03-31 07:25:00|575.47|573.27|575.35|573.15|575.81|573.61|575.12|572.92|0
1617175800000|2021-03-31 07:30:00|575.12|572.92|576.73|574.53|576.96|574.76|575.12|572.92|0
1617176100000|2021-03-31 07:35:00|576.5|574.3|577.18|574.98|577.87|575.67|576.5|574.3|0
1617176400000|2021-03-31 07:40:00|576.96|574.76|577.87|575.67|578.33|576.13|576.73|574.53|0
1617176700000|2021-03-31 07:45:00|578.1|575.9|579.02|576.82|579.02|576.82|577.87|575.67|0
1617177000000|2021-03-31 07:50:00|579.48|577.28|579.02|576.82|579.71|577.51|578.1|575.9|0
1617177300000|2021-03-31 07:55:00|579.25|577.05|578.1|575.9|579.25|577.05|577.64|575.44|0
1617177600000|2021-03-31 08:00:00|577.99|575.79|576.49|574.29|577.99|575.79|576.49|574.29|0
1617177900000|2021-03-31 08:05:00|576.26|574.06|577.87|575.67|577.99|575.79|576.26|574.06|0
1617178200000|2021-03-31 08:10:00|578.1|575.9|578.1|575.9|578.56|576.36|577.64|575.44|0
1617178500000|2021-03-31 08:15:00|578.33|576.13|577.87|575.67|578.56|576.36|577.64|575.44|0
1617178800000|2021-03-31 08:20:00|577.99|575.79|578.1|575.9|578.1|575.9|577.41|575.21|0
1617179100000|2021-03-31 08:25:00|577.87|575.67|579.94|577.74|580.17|577.97|577.64|575.44|0
1617179400000|2021-03-31 08:30:00|579.71|577.51|579.71|577.51|580.17|577.97|579.71|577.51|0
1617179700000|2021-03-31 08:35:00|579.94|577.74|578.56|576.36|580.63|578.43|578.56|576.36|0
1617180000000|2021-03-31 08:40:00|578.33|576.13|579.71|577.51|579.94|577.74|578.33|576.13|0
1617180300000|2021-03-31 08:45:00|579.94|577.74|579.48|577.28|580.63|578.43|579.02|576.82|0
1617180600000|2021-03-31 08:50:00|579.71|577.51|576.72|574.52|579.71|577.51|576.72|574.52|0
1617180900000|2021-03-31 08:55:00|576.49|574.29|576.26|574.06|576.95|574.75|575.8|573.6|0
1617181200000|2021-03-31 09:00:00|576.49|574.29|577.63|575.43|577.64|575.44|576.49|574.29|0
1617181500000|2021-03-31 09:05:00|577.41|575.21|577.86|575.66|577.86|575.66|576.49|574.29|0
1617181800000|2021-03-31 09:10:00|577.4|575.2|577.17|574.97|577.63|575.43|576.49|574.29|0
1617182100000|2021-03-31 09:15:00|576.94|574.74|577.17|574.97|577.4|575.2|576.71|574.51|0
1617182400000|2021-03-31 09:20:00|576.94|574.74|577.17|574.97|577.17|574.97|576.25|574.05|0
1617182700000|2021-03-31 09:25:00|577.4|575.2|576.94|574.74|577.86|575.66|576.94|574.74|0
1617183000000|2021-03-31 09:30:00|577.17|574.97|578.09|575.89|578.09|575.89|576.94|574.74|0
1617183300000|2021-03-31 09:35:00|577.86|575.66|576.71|574.51|577.86|575.66|576.48|574.28|0
1617183600000|2021-03-31 09:40:00|576.94|574.74|577.63|575.43|577.86|575.66|576.94|574.74|0
1617183900000|2021-03-31 09:45:00|577.4|575.2|575.79|573.59|577.75|575.55|575.33|573.13|0
1617184200000|2021-03-31 09:50:00|575.56|573.36|575.56|573.36|576.02|573.82|574.87|572.67|0
1617184500000|2021-03-31 09:55:00|575.79|573.59|576.25|574.05|576.48|574.28|575.56|573.36|0
1617184800000|2021-03-31 10:00:00|576.02|573.82|575.56|573.36|576.25|574.05|575.1|572.9|0
1617185100000|2021-03-31 10:05:00|575.79|573.59|576.02|573.82|576.71|574.51|575.79|573.59|0
1617185400000|2021-03-31 10:10:00|576.25|574.05|575.56|573.36|576.25|574.05|575.56|573.36|0
1617185700000|2021-03-31 10:15:00|575.79|573.59|576.25|574.05|576.48|574.28|575.56|573.36|0
1617186000000|2021-03-31 10:20:00|576.02|573.82|575.1|572.9|576.02|573.82|575.1|572.9|0
1617186300000|2021-03-31 10:25:00|575.22|573.02|575.56|573.36|575.68|573.48|574.41|572.21|0
1617186600000|2021-03-31 10:30:00|575.33|573.13|575.1|572.9|576.02|573.82|575.1|572.9|0
1617186900000|2021-03-31 10:35:00|574.87|572.67|573.95|571.75|575.1|572.9|573.95|571.75|0
1617187200000|2021-03-31 10:40:00|573.72|571.52|573.03|570.83|574.18|571.98|572.35|570.15|0
1617187500000|2021-03-31 10:45:00|572.8|570.6|573.03|570.83|573.49|571.29|572.8|570.6|0
1617187800000|2021-03-31 10:50:00|572.8|570.6|572.8|570.6|573.03|570.83|572.12|569.92|0
1617188100000|2021-03-31 10:55:00|572.69|570.49|573.26|571.06|573.26|571.06|572.57|570.37|0
1617188400000|2021-03-31 11:00:00|573.03|570.83|573.03|570.83|574.41|572.21|572.8|570.6|0
1617188700000|2021-03-31 11:05:00|572.92|570.72|573.03|570.83|573.03|570.83|572.34|570.14|0
1617189000000|2021-03-31 11:10:00|572.8|570.6|573.72|571.52|573.72|571.52|572.8|570.6|0
1617189300000|2021-03-31 11:15:00|573.95|571.75|573.03|570.83|573.95|571.75|572.57|570.37|0
1617189600000|2021-03-31 11:20:00|573.26|571.06|573.03|570.83|573.26|571.06|572.57|570.37|0
1617189900000|2021-03-31 11:25:00|572.8|570.6|573.72|571.52|573.95|571.75|572.8|570.6|0
1617190200000|2021-03-31 11:30:00|573.49|571.29|573.94|571.74|574.17|571.97|573.49|571.29|0
1617190500000|2021-03-31 11:35:00|573.72|571.52|572.53|570.33|573.9|571.7|572.3|570.1|0
1617190800000|2021-03-31 11:40:00|572.42|570.22|573.21|571.01|573.67|571.47|572.42|570.22|0
1617191100000|2021-03-31 11:45:00|572.98|570.78|571.38|569.18|573.21|571.01|571.38|569.18|0
1617191400000|2021-03-31 11:50:00|571.61|569.41|572.3|570.1|572.3|570.1|571.61|569.41|0
1617191700000|2021-03-31 11:55:00|572.07|569.87|572.07|569.87|572.07|569.87|571.5|569.3|0
1617192000000|2021-03-31 12:00:00|571.96|569.76|572.07|569.87|572.52|570.32|571.38|569.18|0
1617192300000|2021-03-31 12:05:00|571.84|569.64|571.61|569.41|572.07|569.87|571.38|569.18|0
1617192600000|2021-03-31 12:10:00|571.38|569.18|571.38|569.18|571.61|569.41|571.15|568.95|0
1617192900000|2021-03-31 12:15:00|571.61|569.41|571.15|568.95|571.84|569.64|570.01|567.81|0
1617193200000|2021-03-31 12:20:00|570.73|568.53|572.1|569.9|572.56|570.36|570.73|568.53|0
1617193500000|2021-03-31 12:25:00|571.88|569.68|570.96|568.76|572.1|569.9|570.96|568.76|0
1617193800000|2021-03-31 12:30:00|570.73|568.53|569.58|567.38|570.96|568.76|569.58|567.38|0
1617194100000|2021-03-31 12:35:00|569.81|567.61|569.13|566.93|570.04|567.84|569.13|566.93|0
1617194400000|2021-03-31 12:40:00|568.9|566.7|568.44|566.24|568.9|566.7|568.44|566.24|0
1617194700000|2021-03-31 12:45:00|567.98|565.78|569.81|567.61|570.04|567.84|567.98|565.78|0
1617195000000|2021-03-31 12:50:00|570.04|567.84|569.35|567.15|570.27|568.07|569.35|567.15|0
1617195300000|2021-03-31 12:55:00|569.58|567.38|570.27|568.07|570.96|568.76|569.58|567.38|0
1617195600000|2021-03-31 13:00:00|570.73|568.53|569.35|567.15|570.73|568.53|569.35|567.15|0
1617195900000|2021-03-31 13:05:00|569.12|566.92|569.81|567.61|569.81|567.61|568.89|566.69|0
1617196200000|2021-03-31 13:10:00|570.04|567.84|570.04|567.84|570.27|568.07|569.58|567.38|0
1617196500000|2021-03-31 13:15:00|570.27|568.07|569.58|567.38|570.27|568.07|569.58|567.38|0
1617196800000|2021-03-31 13:20:00|569.35|567.15|569.35|567.15|569.81|567.61|569.12|566.92|0
1617197100000|2021-03-31 13:25:00|569.58|567.38|567.98|565.78|569.58|567.38|567.75|565.55|0
1617197400000|2021-03-31 13:30:00|567.75|565.55|563.64|561.44|567.75|565.55|562.72|560.52|0
1617197700000|2021-03-31 13:35:00|562.72|560.52|559.33|557.13|562.72|560.52|559.33|557.13|0
1617198000000|2021-03-31 13:40:00|559.1|556.9|560.92|558.72|560.92|558.72|557.96|555.76|0
1617198300000|2021-03-31 13:45:00|560.01|557.81|560.47|558.27|561.61|559.41|559.1|556.9|0
1617198600000|2021-03-31 13:50:00|560.01|557.81|560.47|558.27|562.75|560.55|559.55|557.35|0
1617198900000|2021-03-31 13:55:00|560.24|558.04|560.04|557.84|560.5|558.3|558.67|556.47|0
1617199200000|2021-03-31 14:00:00|559.13|556.93|557.3|555.1|560.04|557.84|556.16|553.96|0
1617199500000|2021-03-31 14:05:00|557.76|555.56|556.76|554.56|557.76|555.56|555.77|553.57|0
1617199800000|2021-03-31 14:10:00|556.53|554.33|559.04|556.84|559.04|556.84|556.53|554.33|0
1617200100000|2021-03-31 14:15:00|558.81|556.61|557.67|555.47|560.41|558.21|557.56|555.36|0
1617200400000|2021-03-31 14:20:00|556.76|554.56|557.9|555.7|558.13|555.93|556.53|554.33|0
1617200700000|2021-03-31 14:25:00|557.67|555.47|560.18|557.98|560.64|558.44|557.21|555.01|0
1617201000000|2021-03-31 14:30:00|559.96|557.76|558.81|556.61|560.87|558.67|557.67|555.47|0
1617201300000|2021-03-31 14:35:00|558.58|556.38|556.98|554.78|558.81|556.61|556.98|554.78|0
1617201600000|2021-03-31 14:40:00|556.53|554.33|553.79|551.59|556.75|554.55|552.19|549.99|0
1617201900000|2021-03-31 14:45:00|553.1|550.9|555.15|552.95|555.15|552.95|552.87|550.67|0
1617202200000|2021-03-31 14:50:00|554.93|552.73|552.64|550.44|554.93|552.73|552.19|549.99|0
1617202500000|2021-03-31 14:55:00|552.42|550.22|553.98|551.78|553.98|551.78|551.96|549.76|0
1617202800000|2021-03-31 15:00:00|553.75|551.55|553.52|551.32|554.2|552|552.84|550.64|0
1617203100000|2021-03-31 15:05:00|553.29|551.09|554.66|552.46|555.11|552.91|553.07|550.87|0
1617203400000|2021-03-31 15:10:00|554.43|552.23|554.2|552|555.11|552.91|553.52|551.32|0
1617203700000|2021-03-31 15:15:00|553.75|551.55|554.66|552.46|555.11|552.91|553.52|551.32|0
1617204000000|2021-03-31 15:20:00|554.88|552.68|555.56|553.36|556.14|553.94|553.97|551.77|0
1617204300000|2021-03-31 15:25:00|555.79|553.59|556.02|553.82|556.47|554.27|554.88|552.68|0
1617204600000|2021-03-31 15:30:00|556.7|554.5|556.47|554.27|556.93|554.73|554.2|552|0
1617204900000|2021-03-31 15:35:00|556.02|553.82|554.43|552.23|556.02|553.82|553.97|551.77|0
1617205200000|2021-03-31 15:40:00|554.88|552.68|555.33|553.13|555.79|553.59|554.2|552|0
1617205500000|2021-03-31 15:45:00|554.88|552.68|552.61|550.41|554.88|552.68|552.61|550.41|0
1617205800000|2021-03-31 15:50:00|552.38|550.18|551.02|548.82|552.38|550.18|551.02|548.82|0
1617206100000|2021-03-31 15:55:00|550.79|548.59|552.06|549.86|552.29|550.09|550.11|547.91|0
1617206400000|2021-03-31 16:00:00|551.84|549.64|550.71|548.51|551.84|549.64|550.71|548.51|0
1617206700000|2021-03-31 16:05:00|550.48|548.28|550.48|548.28|550.71|548.51|550.26|548.06|0
1617207000000|2021-03-31 16:10:00|550.71|548.51|550.26|548.06|551.16|548.96|550.26|548.06|0
1617207300000|2021-03-31 16:15:00|550.03|547.83|549.8|547.6|550.93|548.73|549.8|547.6|0
1617207600000|2021-03-31 16:20:00|550.03|547.83|549.35|547.15|550.25|548.05|549.35|547.15|0
1617207900000|2021-03-31 16:25:00|549.13|546.93|550.25|548.05|550.48|548.28|548.9|546.7|0
1617208200000|2021-03-31 16:30:00|550.03|547.83|549.12|546.92|550.03|547.83|549.12|546.92|0
1617208500000|2021-03-31 16:35:00|549.35|547.15|548.67|546.47|549.35|547.15|548.67|546.47|0
1617208800000|2021-03-31 16:40:00|548|545.8|547.99|545.79|548.22|546.02|547.54|545.34|0
1617209100000|2021-03-31 16:45:00|547.77|545.57|547.99|545.79|548.22|546.02|547.77|545.57|0
1617209400000|2021-03-31 16:50:00|548.22|546.02|548.67|546.47|548.67|546.47|548.22|546.02|0
1617209700000|2021-03-31 16:55:00|548.44|546.24|547.77|545.57|548.67|546.47|547.77|545.57|0
1617210000000|2021-03-31 17:00:00|547.09|544.89|546.86|544.66|547.32|545.12|546.41|544.21|0
1617210300000|2021-03-31 17:05:00|546.64|544.44|545.51|543.31|546.86|544.66|545.29|543.09|0
1617210600000|2021-03-31 17:10:00|545.29|543.09|544.84|542.64|545.51|543.31|544.39|542.19|0
1617210900000|2021-03-31 17:15:00|545.06|542.86|546.19|543.99|546.41|544.21|544.61|542.41|0
1617211200000|2021-03-31 17:20:00|546.41|544.21|546.4|544.2|546.85|544.65|545.94|543.74|0
1617211500000|2021-03-31 17:25:00|546.17|543.97|545.27|543.07|546.4|544.2|545.04|542.84|0
1617211800000|2021-03-31 17:30:00|545.04|542.84|544.36|542.16|545.27|543.07|544.36|542.16|0
1617212100000|2021-03-31 17:35:00|544.14|541.94|545.72|543.52|545.72|543.52|543.91|541.71|0
1617212400000|2021-03-31 17:40:00|545.49|543.29|547.75|545.55|548.2|546|545.49|543.29|0
1617212700000|2021-03-31 17:45:00|547.29|545.09|546.84|544.64|547.52|545.32|546.38|544.18|0
1617213000000|2021-03-31 17:50:00|546.61|544.41|545.7|543.5|546.84|544.64|545.25|543.05|0
1617213300000|2021-03-31 17:55:00|545.48|543.28|545.7|543.5|545.7|543.5|544.35|542.15|0
1617213600000|2021-03-31 18:00:00|545.93|543.73|546.83|544.63|547.97|545.77|545.7|543.5|0
1617213900000|2021-03-31 18:05:00|546.61|544.41|548.87|546.67|548.87|546.67|546.61|544.41|0
1617214200000|2021-03-31 18:10:00|548.65|546.45|548.64|546.44|551.37|549.17|547.74|545.54|0
1617214500000|2021-03-31 18:15:00|548.87|546.67|549.1|546.9|549.78|547.58|547.96|545.76|0
1617214800000|2021-03-31 18:20:00|549.32|547.12|548.42|546.22|550|547.8|547.74|545.54|0
1617215100000|2021-03-31 18:25:00|548.65|546.45|547.97|545.77|548.87|546.67|547.74|545.54|0
1617215400000|2021-03-31 18:30:00|547.74|545.54|545.92|543.72|547.74|545.54|545.47|543.27|0
1617215700000|2021-03-31 18:35:00|546.04|543.84|547.06|544.86|547.06|544.86|545.24|543.04|0
1617216000000|2021-03-31 18:40:00|547.28|545.08|547.51|545.31|550.46|548.26|546.15|543.95|0
1617216300000|2021-03-31 18:45:00|547.74|545.54|549.33|547.13|549.55|547.35|547.06|544.86|0
1617216600000|2021-03-31 18:50:00|549.1|546.9|548.42|546.22|549.78|547.58|548.19|545.99|0
1617216900000|2021-03-31 18:55:00|547.96|545.76|549.33|547.13|550.23|548.03|546.37|544.17|0
1617217200000|2021-03-31 19:00:00|549.55|547.35|546.15|543.95|549.55|547.35|545.92|543.72|0
1617217500000|2021-03-31 19:05:00|546.6|544.4|546.6|544.4|548.42|546.22|546.15|543.95|0
1617217800000|2021-03-31 19:10:00|546.37|544.17|548.19|545.99|549.1|546.9|546.37|544.17|0
1617218100000|2021-03-31 19:15:00|547.96|545.76|547.51|545.31|548.19|545.99|545.01|542.81|0
1617218400000|2021-03-31 19:20:00|547.73|545.53|548.87|546.67|549.32|547.12|547.28|545.08|0
1617218700000|2021-03-31 19:25:00|549.09|546.89|549.78|547.58|550|547.8|547.51|545.31|0
1617219000000|2021-03-31 19:30:00|550|547.8|549.09|546.89|550|547.8|546.82|544.62|0
1617219300000|2021-03-31 19:35:00|549.32|547.12|552.96|550.76|552.96|550.76|549.09|546.89|0
1617219600000|2021-03-31 19:40:00|553.41|551.21|554.21|552.01|554.32|552.12|551.14|548.94|0
1617219900000|2021-03-31 19:45:00|554.32|552.12|554.55|552.35|555.69|553.49|553.19|550.99|0
1617220200000|2021-03-31 19:50:00|555.01|552.81|554.32|552.12|555.23|553.03|549.09|546.89|0
1617220500000|2021-03-31 19:55:00|555.69|553.49|558.2|556|558.66|556.46|552.5|550.3|0
1617220800000|2021-03-31 20:00:00|556.15|553.95|558.2|556|559.8|557.6|552.96|550.76|0
1617221100000|2021-03-31 20:05:00|557.97|555.77|559.43|557.23|560.34|558.14|557.97|555.77|0
1617221400000|2021-03-31 20:10:00|559.66|557.46|561.44|559.24|561.94|559.74|559.43|557.23|0
1617221700000|2021-03-31 20:15:00|561.46|558.86|561.56|558.96|561.8|559.2|561.4|558.8|0
1617222000000|2021-03-31 20:20:00|561.72|559.12|561.46|558.86|561.72|559.12|561.36|558.76|0
1617222300000|2021-03-31 20:25:00|561.5|558.9|561.3|558.7|561.62|559.02|561.3|558.7|0
1617222600000|2021-03-31 20:30:00|561.11|558.51|562.02|559.42|562.25|559.65|561.11|558.51|0
1617222900000|2021-03-31 20:35:00|561.8|559.2|559.97|557.37|561.8|559.2|559.97|557.37|0
1617223200000|2021-03-31 20:40:00|560.2|557.6|559.75|557.15|560.66|558.06|559.52|556.92|0
1617223500000|2021-03-31 20:45:00|559.97|557.37|559.75|557.15|560.2|557.6|559.52|556.92|0
1617223800000|2021-03-31 20:50:00|559.97|557.37|559.97|557.37|560.2|557.6|559.74|557.14|0
1617224100000|2021-03-31 20:55:00|559.74|557.14|560.04|557.44|560.43|557.83|559.74|557.14|0
1617224400000|2021-03-31 21:00:00|560.13|557.53|560.43|557.83|560.49|557.89|560.13|557.53|0
1617224700000|2021-03-31 21:05:00|560.49|557.89|560.49|557.89|560.65|558.05|560.35|557.75|0
1617225000000|2021-03-31 21:10:00|560.53|557.93|560.35|557.75|560.79|558.19|560.35|557.75|0
1617225300000|2021-03-31 21:15:00|560.32|557.72|560.19|557.59|560.35|557.75|560.19|557.59|0
1617225600000|2021-03-31 21:20:00|560.25|557.65|560.45|557.85|560.49|557.89|560.19|557.59|0
1617225900000|2021-03-31 21:25:00|560.42|557.82|560.55|557.95|560.65|558.05|560.42|557.82|0
1617226200000|2021-03-31 21:30:00|560.59|557.99|560.15|557.55|560.59|557.99|560.15|557.55|0
1617226500000|2021-03-31 21:35:00|560.19|557.59|560.19|557.59|560.29|557.69|560.02|557.42|0
1617226800000|2021-03-31 21:40:00|560.18|557.58|560.32|557.72|560.45|557.85|560.12|557.52|0
1617227100000|2021-03-31 21:45:00|560.22|557.62|560.25|557.65|560.25|557.65|560.22|557.62|0
1617227400000|2021-03-31 21:50:00|560.28|557.68|559.82|557.22|560.32|557.72|559.78|557.18|0
1617227700000|2021-03-31 21:55:00|559.92|557.32|559.85|557.25|559.98|557.38|559.75|557.15|0
1617228000000|2021-03-31 22:00:00|558.37|555.77|557.57|554.97|559.16|556.56|557.57|554.97|0
1617228300000|2021-03-31 22:05:00|557.8|555.2|558.48|555.88|558.71|556.11|557.8|555.2|0
1617228600000|2021-03-31 22:10:00|558.25|555.65|557.8|555.2|558.48|555.88|557.57|554.97|0
1617228900000|2021-03-31 22:15:00|556.89|554.29|557.34|554.74|557.34|554.74|556.66|554.06|0
1617229200000|2021-03-31 22:20:00|557.11|554.51|557.34|554.74|557.57|554.97|556.43|553.83|0
1617229500000|2021-03-31 22:25:00|557.57|554.97|557.57|554.97|557.8|555.2|557.57|554.97|0
1617229800000|2021-03-31 22:30:00|557.34|554.74|557.79|555.19|557.79|555.19|557.34|554.74|0
1617230100000|2021-03-31 22:35:00|557.57|554.97|558.02|555.42|558.48|555.88|557.57|554.97|0
1617230400000|2021-03-31 22:40:00|558.25|555.65|557.79|555.19|558.25|555.65|557.79|555.19|0
1617230700000|2021-03-31 22:45:00|557.57|554.97|557.11|554.51|557.57|554.97|557.11|554.51|0
1617231000000|2021-03-31 22:50:00|557.23|554.63|558.02|555.42|558.02|555.42|557.23|554.63|0
1617231300000|2021-03-31 22:55:00|557.79|555.19|557.56|554.96|558.02|555.42|557.56|554.96|0
1617231600000|2021-03-31 23:00:00|557.34|554.74|558.93|556.33|559.16|556.56|557.34|554.74|0
1617231900000|2021-03-31 23:05:00|558.47|555.87|558.24|555.64|559.15|556.55|558.24|555.64|0
1617232200000|2021-03-31 23:10:00|558.02|555.42|558.47|555.87|560.06|557.46|558.02|555.42|0
1617232500000|2021-03-31 23:15:00|558.93|556.33|556.88|554.28|558.93|556.33|556.88|554.28|0
1617232800000|2021-03-31 23:20:00|557.11|554.51|557.45|554.85|557.45|554.85|556.88|554.28|0
1617233100000|2021-03-31 23:25:00|557.56|554.96|557.33|554.73|557.56|554.96|556.65|554.05|0
1617233400000|2021-03-31 23:30:00|557.11|554.51|556.88|554.28|557.33|554.73|556.65|554.05|0
1617233700000|2021-03-31 23:35:00|557.11|554.51|556.65|554.05|557.11|554.51|556.65|554.05|0
1617234000000|2021-03-31 23:40:00|556.88|554.28|555.97|553.37|556.88|554.28|555.97|553.37|0
1617234300000|2021-03-31 23:45:00|556.19|553.59|556.65|554.05|556.88|554.28|555.86|553.26|0
1617234600000|2021-03-31 23:50:00|556.88|554.28|556.19|553.59|556.88|554.28|555.74|553.14|0
1617234900000|2021-03-31 23:55:00|555.97|553.37|555.51|552.91|556.42|553.82|555.51|552.91|0
1617235200000|2021-04-01 00:00:00|555.28|552.68|556.19|553.59|556.19|553.59|554.83|552.23|0
1617235500000|2021-04-01 00:05:00|556.42|553.82|556.19|553.59|557.78|555.18|555.96|553.36|0
1617235800000|2021-04-01 00:10:00|555.96|553.36|556.42|553.82|556.65|554.05|555.96|553.36|0
1617236100000|2021-04-01 00:15:00|556.19|553.59|555.51|552.91|556.42|553.82|555.06|552.46|0
1617236400000|2021-04-01 00:20:00|555.74|553.14|556.64|554.04|558.24|555.64|555.51|552.91|0
1617236700000|2021-04-01 00:25:00|556.42|553.82|556.87|554.27|556.87|554.27|555.96|553.36|0
1617237000000|2021-04-01 00:30:00|556.64|554.04|555.05|552.45|556.64|554.04|555.05|552.45|0
1617237300000|2021-04-01 00:35:00|554.83|552.23|554.14|551.54|555.05|552.45|553.24|550.64|0
1617237600000|2021-04-01 00:40:00|553.92|551.32|554.14|551.54|554.37|551.77|553.46|550.86|0
1617237900000|2021-04-01 00:45:00|554.37|551.77|553.69|551.09|554.37|551.77|553.69|551.09|0
1617238200000|2021-04-01 00:50:00|553.92|551.32|553.69|551.09|554.14|551.54|553.69|551.09|0
1617238500000|2021-04-01 00:55:00|553.92|551.32|554.14|551.54|554.37|551.77|553.46|550.86|0
1617238800000|2021-04-01 01:00:00|553.92|551.32|555.5|552.9|555.96|553.36|553.92|551.32|0
1617239100000|2021-04-01 01:05:00|555.62|553.02|555.73|553.13|555.96|553.36|555.05|552.45|0
1617239400000|2021-04-01 01:10:00|555.96|553.36|555.73|553.13|555.96|553.36|555.5|552.9|0
1617239700000|2021-04-01 01:15:00|556.18|553.58|556.86|554.26|556.86|554.26|555.96|553.36|0
1617240000000|2021-04-01 01:20:00|557.09|554.49|555.73|553.13|557.09|554.49|555.73|553.13|0
1617240300000|2021-04-01 01:25:00|555.5|552.9|555.27|552.67|555.96|553.36|555.05|552.45|0
1617240600000|2021-04-01 01:30:00|555.5|552.9|558|555.4|558|555.4|555.27|552.67|0
1617240900000|2021-04-01 01:35:00|557.54|554.94|557.32|554.72|557.54|554.94|556.53|553.93|0
1617241200000|2021-04-01 01:40:00|557.54|554.94|558|555.4|558.12|555.52|557.09|554.49|0
1617241500000|2021-04-01 01:45:00|558.23|555.63|558.12|555.52|558.68|556.08|557.54|554.94|0
1617241800000|2021-04-01 01:50:00|558|555.4|557.32|554.72|558.23|555.63|557.32|554.72|0
1617242100000|2021-04-01 01:55:00|557.09|554.49|556.63|554.03|557.09|554.49|556.41|553.81|0
1617242400000|2021-04-01 02:00:00|556.41|553.81|554.82|552.22|556.63|554.03|554.59|551.99|0
1617242700000|2021-04-01 02:05:00|554.59|551.99|555.5|552.9|555.72|553.12|553.45|550.85|0
1617243000000|2021-04-01 02:10:00|555.27|552.67|555.95|553.35|556.63|554.03|555.27|552.67|0
1617243300000|2021-04-01 02:15:00|555.72|553.12|556.4|553.8|556.63|554.03|555.04|552.44|0
1617243600000|2021-04-01 02:20:00|556.18|553.58|556.18|553.58|556.4|553.8|555.72|553.12|0
1617243900000|2021-04-01 02:25:00|555.95|553.35|557.31|554.71|557.31|554.71|555.72|553.12|0
1617244200000|2021-04-01 02:30:00|557.54|554.94|556.86|554.26|557.54|554.94|556.63|554.03|0
1617244500000|2021-04-01 02:35:00|557.08|554.48|558.22|555.62|558.67|556.07|556.4|553.8|0
1617244800000|2021-04-01 02:40:00|557.99|555.39|557.76|555.16|558.45|555.85|557.76|555.16|0
1617245100000|2021-04-01 02:45:00|557.99|555.39|557.76|555.16|558.22|555.62|557.54|554.94|0
1617245400000|2021-04-01 02:50:00|557.99|555.39|559.13|556.53|559.81|557.21|557.99|555.39|0
1617245700000|2021-04-01 02:55:00|559.35|556.75|559.35|556.75|561.18|558.58|559.13|556.53|0
1617246000000|2021-04-01 03:00:00|559.13|556.53|559.13|556.53|559.58|556.98|558.44|555.84|0
1617246300000|2021-04-01 03:05:00|558.9|556.3|558.9|556.3|559.58|556.98|558.9|556.3|0
1617246600000|2021-04-01 03:10:00|559.13|556.53|560.04|557.44|560.49|557.89|558.9|556.3|0
1617246900000|2021-04-01 03:15:00|560.26|557.66|558.9|556.3|560.26|557.66|558.67|556.07|0
1617247200000|2021-04-01 03:20:00|558.67|556.07|558.21|555.61|558.67|556.07|557.99|555.39|0
1617247500000|2021-04-01 03:25:00|557.99|555.39|558.44|555.84|558.67|556.07|557.99|555.39|0
1617247800000|2021-04-01 03:30:00|558.67|556.07|559.58|556.98|559.58|556.98|558.21|555.61|0
1617248100000|2021-04-01 03:35:00|559.81|557.21|558.21|555.61|559.81|557.21|558.21|555.61|0
1617248400000|2021-04-01 03:40:00|558.33|555.73|558.44|555.84|559.12|556.52|557.98|555.38|0
1617248700000|2021-04-01 03:45:00|558.67|556.07|558.44|555.84|558.89|556.29|558.44|555.84|0
1617249000000|2021-04-01 03:50:00|558.21|555.61|558.21|555.61|558.89|556.29|557.98|555.38|0
1617249300000|2021-04-01 03:55:00|557.98|555.38|558.21|555.61|558.21|555.61|557.98|555.38|0
1617249600000|2021-04-01 04:00:00|557.98|555.38|558.44|555.84|558.89|556.29|557.75|555.15|0
1617249900000|2021-04-01 04:05:00|558.21|555.61|557.98|555.38|558.21|555.61|557.75|555.15|0
1617250200000|2021-04-01 04:10:00|557.75|555.15|558.21|555.61|558.44|555.84|557.75|555.15|0
1617250500000|2021-04-01 04:15:00|557.98|555.38|558.21|555.61|558.43|555.83|557.98|555.38|0
1617250800000|2021-04-01 04:20:00|557.98|555.38|557.98|555.38|558.21|555.61|557.75|555.15|0
1617251100000|2021-04-01 04:25:00|558.21|555.61|557.98|555.38|558.21|555.61|557.98|555.38|0
1617251400000|2021-04-01 04:30:00|558.21|555.61|557.75|555.15|558.21|555.61|557.75|555.15|0
1617251700000|2021-04-01 04:35:00|557.98|555.38|556.84|554.24|557.98|555.38|556.84|554.24|0
1617252000000|2021-04-01 04:40:00|557.07|554.47|557.75|555.15|557.75|555.15|557.07|554.47|0
1617252300000|2021-04-01 04:45:00|557.41|554.81|558.43|555.83|558.43|555.83|557.29|554.69|0
1617252600000|2021-04-01 04:50:00|558.66|556.06|558.66|556.06|559.34|556.74|558.43|555.83|0
1617252900000|2021-04-01 04:55:00|558.43|555.83|557.52|554.92|558.43|555.83|557.52|554.92|0
1617253200000|2021-04-01 05:00:00|557.75|555.15|557.29|554.69|558.43|555.83|557.06|554.46|0
1617253500000|2021-04-01 05:05:00|557.41|554.81|557.52|554.92|557.75|555.15|557.06|554.46|0
1617253800000|2021-04-01 05:10:00|557.29|554.69|557.97|555.37|558.2|555.6|556.84|554.24|0
1617254100000|2021-04-01 05:15:00|557.75|555.15|557.52|554.92|557.97|555.37|557.29|554.69|0
1617254400000|2021-04-01 05:20:00|557.29|554.69|556.61|554.01|557.52|554.92|556.15|553.55|0
1617254700000|2021-04-01 05:25:00|556.83|554.23|556.61|554.01|557.52|554.92|556.38|553.78|0
1617255000000|2021-04-01 05:30:00|556.72|554.12|557.29|554.69|557.74|555.14|556.72|554.12|0
1617255300000|2021-04-01 05:35:00|557.52|554.92|555.47|552.87|557.52|554.92|555.47|552.87|0
1617255600000|2021-04-01 05:40:00|555.7|553.1|555.01|552.41|555.92|553.32|554.79|552.19|0
1617255900000|2021-04-01 05:45:00|554.79|552.19|554.8|552.2|555.03|552.43|554.35|551.75|0
1617256200000|2021-04-01 05:50:00|554.69|552.09|555.48|552.88|555.71|553.11|554.57|551.97|0
1617256500000|2021-04-01 05:55:00|555.71|553.11|555.94|553.34|556.16|553.56|555.71|553.11|0
1617256800000|2021-04-01 06:00:00|556.16|553.56|555.25|552.65|556.62|554.02|555.03|552.43|0
1617257100000|2021-04-01 06:05:00|555.03|552.43|555.25|552.65|555.25|552.65|554.34|551.74|0
1617257400000|2021-04-01 06:10:00|555.03|552.43|555.48|552.88|556.62|554.02|554.57|551.97|0
1617257700000|2021-04-01 06:15:00|555.25|552.65|554.11|551.51|555.48|552.88|554.11|551.51|0
1617258000000|2021-04-01 06:20:00|554.23|551.63|553.66|551.06|554.23|551.63|553.2|550.6|0
1617258300000|2021-04-01 06:25:00|553.89|551.29|554.34|551.74|554.34|551.74|553.66|551.06|0
1617258600000|2021-04-01 06:30:00|554.11|551.51|553.2|550.6|554.34|551.74|553.2|550.6|0
1617258900000|2021-04-01 06:35:00|553.09|550.49|552.07|549.47|553.2|550.6|552.07|549.47|0
1617259200000|2021-04-01 06:40:00|551.61|549.01|551.61|549.01|552.29|549.69|550.7|548.1|0
1617259500000|2021-04-01 06:45:00|551.38|548.78|550.93|548.33|551.38|548.78|550.48|547.88|0
1617259800000|2021-04-01 06:50:00|551.16|548.56|550.7|548.1|551.38|548.78|550.7|548.1|0
1617260100000|2021-04-01 06:55:00|550.93|548.33|550.25|547.65|551.27|548.67|550.02|547.42|0
1617260400000|2021-04-01 07:00:00|550.7|548.1|551.73|549.13|552.29|549.69|550.7|548.1|0
1617260700000|2021-04-01 07:05:00|551.53|549.33|551.86|549.66|552.32|550.12|551.41|549.21|0
1617261000000|2021-04-01 07:10:00|552.09|549.89|552.09|549.89|552.77|550.57|551.18|548.98|0
1617261300000|2021-04-01 07:15:00|551.98|549.78|552.89|550.69|553.22|551.02|551.98|549.78|0
1617261600000|2021-04-01 07:20:00|552.77|550.57|550.5|548.3|553|550.8|550.5|548.3|0
1617261900000|2021-04-01 07:25:00|550.72|548.52|549.82|547.62|550.95|548.75|549.14|546.94|0
1617262200000|2021-04-01 07:30:00|550.04|547.84|549.59|547.39|551.63|549.43|549.59|547.39|0
1617262500000|2021-04-01 07:35:00|549.36|547.16|548.23|546.03|549.82|547.62|547.77|545.57|0
1617262800000|2021-04-01 07:40:00|548.45|546.25|546.87|544.67|548.45|546.25|546.64|544.44|0
1617263100000|2021-04-01 07:45:00|546.64|544.44|548|545.8|548|545.8|546.64|544.44|0
1617263400000|2021-04-01 07:50:00|548.23|546.03|547.55|545.35|549.13|546.93|547.55|545.35|0
1617263700000|2021-04-01 07:55:00|547.32|545.12|546.64|544.44|547.55|545.35|545.96|543.76|0
1617264000000|2021-04-01 08:00:00|547.09|544.89|546.41|544.21|547.32|545.12|546.18|543.98|0
1617264300000|2021-04-01 08:05:00|546.3|544.1|545.73|543.53|546.98|544.78|545.28|543.08|0
1617264600000|2021-04-01 08:10:00|545.96|543.76|545.28|543.08|545.96|543.76|545.28|543.08|0
1617264900000|2021-04-01 08:15:00|545.05|542.85|544.6|542.4|545.73|543.53|544.6|542.4|0
1617265200000|2021-04-01 08:20:00|544.82|542.62|545.28|543.08|545.5|543.3|544.15|541.95|0
1617265500000|2021-04-01 08:25:00|545.5|543.3|546.18|543.98|546.41|544.21|545.28|543.08|0
1617265800000|2021-04-01 08:30:00|545.95|543.75|544.96|542.76|545.95|543.75|544.96|542.76|0
1617266100000|2021-04-01 08:35:00|544.73|542.53|545.19|542.99|545.41|543.21|544.73|542.53|0
1617266400000|2021-04-01 08:40:00|544.96|542.76|546.32|544.12|546.78|544.58|544.51|542.31|0
1617266700000|2021-04-01 08:45:00|546.09|543.89|545.19|542.99|546.09|543.89|544.96|542.76|0
1617267000000|2021-04-01 08:50:00|544.96|542.76|544.5|542.3|545.19|542.99|544.05|541.85|0
1617267300000|2021-04-01 08:55:00|544.28|542.08|543.14|540.94|544.28|542.08|542.92|540.72|0
1617267600000|2021-04-01 09:00:00|542.92|540.72|543.14|540.94|543.6|541.4|542.24|540.04|0
1617267900000|2021-04-01 09:05:00|543.37|541.17|543.59|541.39|543.82|541.62|543.37|541.17|0
1617268200000|2021-04-01 09:10:00|543.26|541.06|545.18|542.98|545.18|542.98|542.69|540.49|0
1617268500000|2021-04-01 09:15:00|544.96|542.76|544.5|542.3|545.86|543.66|544.27|542.07|0
1617268800000|2021-04-01 09:20:00|544.73|542.53|544.95|542.75|544.95|542.75|544.05|541.85|0
1617269100000|2021-04-01 09:25:00|545.18|542.98|545.41|543.21|545.41|543.21|544.5|542.3|0
1617269400000|2021-04-01 09:30:00|545.18|542.98|544.95|542.75|545.41|543.21|544.73|542.53|0
1617269700000|2021-04-01 09:35:00|545.18|542.98|544.04|541.84|545.18|542.98|543.82|541.62|0
1617270000000|2021-04-01 09:40:00|544.27|542.07|543.59|541.39|544.27|542.07|543.14|540.94|0
1617270300000|2021-04-01 09:45:00|543.82|541.62|544.72|542.52|544.72|542.52|543.14|540.94|0
1617270600000|2021-04-01 09:50:00|544.5|542.3|544.95|542.75|545.18|542.98|544.27|542.07|0
1617270900000|2021-04-01 09:55:00|545.18|542.98|545.4|543.2|545.4|543.2|544.72|542.52|0
1617271200000|2021-04-01 10:00:00|545.18|542.98|545.86|543.66|546.31|544.11|545.18|542.98|0
1617271500000|2021-04-01 10:05:00|546.08|543.88|546.99|544.79|546.99|544.79|545.86|543.66|0
1617271800000|2021-04-01 10:10:00|546.76|544.56|546.08|543.88|546.99|544.79|545.86|543.66|0
1617272100000|2021-04-01 10:15:00|545.86|543.66|546.31|544.11|546.31|544.11|545.63|543.43|0
1617272400000|2021-04-01 10:20:00|546.08|543.88|545.85|543.65|546.54|544.34|545.85|543.65|0
1617272700000|2021-04-01 10:25:00|546.08|543.88|547.84|545.64|547.84|545.64|546.08|543.88|0
1617273000000|2021-04-01 10:30:00|547.62|545.42|549.2|547|549.43|547.23|547.62|545.42|0
1617273300000|2021-04-01 10:35:00|548.98|546.78|548.75|546.55|549.43|547.23|548.75|546.55|0
1617273600000|2021-04-01 10:40:00|548.97|546.77|547.84|545.64|548.97|546.77|547.62|545.42|0
1617273900000|2021-04-01 10:45:00|547.62|545.42|548.07|545.87|548.3|546.1|547.39|545.19|0
1617274200000|2021-04-01 10:50:00|548.29|546.09|549.43|547.23|549.88|547.68|548.07|545.87|0
1617274500000|2021-04-01 10:55:00|549.65|547.45|550.1|547.9|550.1|547.9|549.65|547.45|0
1617274800000|2021-04-01 11:00:00|549.65|547.45|548.52|546.32|549.65|547.45|548.29|546.09|0
1617275100000|2021-04-01 11:05:00|548.29|546.09|547.16|544.96|548.29|546.09|546.94|544.74|0
1617275400000|2021-04-01 11:10:00|547.39|545.19|547.84|545.64|548.07|545.87|547.39|545.19|0
1617275700000|2021-04-01 11:15:00|548.07|545.87|547.84|545.64|548.52|546.32|547.84|545.64|0
1617276000000|2021-04-01 11:20:00|548.29|546.09|548.29|546.09|548.52|546.32|548.06|545.86|0
1617276300000|2021-04-01 11:25:00|548.06|545.86|547.16|544.96|548.29|546.09|547.16|544.96|0
1617276600000|2021-04-01 11:30:00|547.38|545.18|546.93|544.73|547.61|545.41|546.93|544.73|0
1617276900000|2021-04-01 11:35:00|547.16|544.96|546.48|544.28|547.38|545.18|546.25|544.05|0
1617277200000|2021-04-01 11:40:00|546.25|544.05|546.25|544.05|546.48|544.28|546.25|544.05|0
1617277500000|2021-04-01 11:45:00|546.03|543.83|545.8|543.6|546.03|543.83|544.67|542.47|0
1617277800000|2021-04-01 11:50:00|546.03|543.83|544.67|542.47|546.7|544.5|544.67|542.47|0
1617278100000|2021-04-01 11:55:00|544.45|542.25|544.9|542.7|545.35|543.15|544.45|542.25|0
1617278400000|2021-04-01 12:00:00|544.67|542.47|544.22|542.02|544.67|542.47|543.99|541.79|0
1617278700000|2021-04-01 12:05:00|544.44|542.24|544.89|542.69|545.12|542.92|543.99|541.79|0
1617279000000|2021-04-01 12:10:00|545.12|542.92|545.57|543.37|545.57|543.37|544.22|542.02|0
1617279300000|2021-04-01 12:15:00|545.35|543.15|545.12|542.92|545.57|543.37|544.67|542.47|0
1617279600000|2021-04-01 12:20:00|544.89|542.69|543.76|541.56|545.12|542.92|543.54|541.34|0
1617279900000|2021-04-01 12:25:00|543.54|541.34|543.99|541.79|544.33|542.13|543.54|541.34|0
1617280200000|2021-04-01 12:30:00|543.88|541.68|544.21|542.01|545.12|542.92|543.54|541.34|0
1617280500000|2021-04-01 12:35:00|543.99|541.79|545.12|542.92|545.12|542.92|543.99|541.79|0
1617280800000|2021-04-01 12:40:00|545.34|543.14|544.66|542.46|545.79|543.59|544.44|542.24|0
1617281100000|2021-04-01 12:45:00|544.44|542.24|543.99|541.79|544.89|542.69|543.99|541.79|0
1617281400000|2021-04-01 12:50:00|544.21|542.01|543.76|541.56|544.44|542.24|543.76|541.56|0
1617281700000|2021-04-01 12:55:00|543.53|541.33|542.17|539.97|543.99|541.79|541.72|539.52|0
1617282000000|2021-04-01 13:00:00|541.94|539.74|540.81|538.61|542.84|540.64|540.59|538.39|0
1617282300000|2021-04-01 13:05:00|541.04|538.84|542.17|539.97|542.39|540.19|541.04|538.84|0
1617282600000|2021-04-01 13:10:00|541.94|539.74|543.07|540.87|543.07|540.87|541.71|539.51|0
1617282900000|2021-04-01 13:15:00|542.84|540.64|542.84|540.64|543.97|541.77|542.84|540.64|0
1617283200000|2021-04-01 13:20:00|542.62|540.42|542.62|540.42|542.84|540.64|542.39|540.19|0
1617283500000|2021-04-01 13:25:00|542.39|540.19|539.68|537.48|542.84|540.64|539.68|537.48|0
1617283800000|2021-04-01 13:30:00|539.23|537.03|537.42|535.22|540.58|538.38|537.2|535|0
1617284100000|2021-04-01 13:35:00|536.97|534.77|538.33|536.13|538.33|536.13|536.75|534.55|0
1617284400000|2021-04-01 13:40:00|538.1|535.9|539.23|537.03|539.9|537.7|536.3|534.1|0
1617284700000|2021-04-01 13:45:00|538.78|536.58|539.9|537.7|540.13|537.93|537.65|535.45|0
1617285000000|2021-04-01 13:50:00|540.13|537.93|537.86|535.66|540.13|537.93|536.73|534.53|0
1617285300000|2021-04-01 13:55:00|538.31|536.11|539.68|537.48|540.24|538.04|537.86|535.66|0
1617285600000|2021-04-01 14:00:00|539.12|536.92|537.87|535.67|540.8|538.6|537.42|535.22|0
1617285900000|2021-04-01 14:05:00|537.65|535.45|534.49|532.29|538.1|535.9|534.04|531.84|0
1617286200000|2021-04-01 14:10:00|534.27|532.07|534.72|532.52|535.39|533.19|534.04|531.84|0
1617286500000|2021-04-01 14:15:00|534.49|532.29|532.92|530.72|534.49|532.29|532.47|530.27|0
1617286800000|2021-04-01 14:20:00|533.37|531.17|533.59|531.39|534.04|531.84|532.92|530.72|0
1617287100000|2021-04-01 14:25:00|533.82|531.62|532.24|530.04|534.72|532.52|532.24|530.04|0
1617287400000|2021-04-01 14:30:00|531.79|529.59|532.69|530.49|533.14|530.94|531.79|529.59|0
1617287700000|2021-04-01 14:35:00|532.47|530.27|533.82|531.62|534.04|531.84|531.57|529.37|0
1617288000000|2021-04-01 14:40:00|533.81|531.61|531.34|529.14|534.26|532.06|531.34|529.14|0
1617288300000|2021-04-01 14:45:00|531.57|529.37|532.24|530.04|532.69|530.49|531.34|529.14|0
1617288600000|2021-04-01 14:50:00|532.69|530.49|535.39|533.19|535.84|533.64|531.79|529.59|0
1617288900000|2021-04-01 14:55:00|535.61|533.41|531.34|529.14|535.61|533.41|531.34|529.14|0
1617289200000|2021-04-01 15:00:00|531.57|529.37|529.55|527.35|531.57|529.37|529.55|527.35|0
1617289500000|2021-04-01 15:05:00|529.99|527.79|531.12|528.92|532.91|530.71|529.99|527.79|0
1617289800000|2021-04-01 15:10:00|531.34|529.14|532.46|530.26|532.91|530.71|530.22|528.02|0
1617290100000|2021-04-01 15:15:00|532.24|530.04|532.91|530.71|533.36|531.16|531.34|529.14|0
1617290400000|2021-04-01 15:20:00|533.14|530.94|532.24|530.04|533.36|531.16|529.99|527.79|0
1617290700000|2021-04-01 15:25:00|532.46|530.26|532.01|529.81|532.91|530.71|531.79|529.59|0
1617291000000|2021-04-01 15:30:00|532.13|529.93|532.68|530.48|532.91|530.71|530.66|528.46|0
1617291300000|2021-04-01 15:35:00|532.46|530.26|532.46|530.26|533.36|531.16|531.56|529.36|0
1617291600000|2021-04-01 15:40:00|532.58|530.38|532.01|529.81|533.36|531.16|531.78|529.58|0
1617291900000|2021-04-01 15:45:00|532.23|530.03|531.78|529.58|533.36|531.16|531.11|528.91|0
1617292200000|2021-04-01 15:50:00|531.56|529.36|532.23|530.03|532.46|530.26|531.33|529.13|0
1617292500000|2021-04-01 15:55:00|532.01|529.81|532.46|530.26|532.46|530.26|530.21|528.01|0
1617292800000|2021-04-01 16:00:00|532.68|530.48|529.99|527.79|532.68|530.48|529.76|527.56|0
1617293100000|2021-04-01 16:05:00|529.76|527.56|528.42|526.22|529.76|527.56|527.97|525.77|0
1617293400000|2021-04-01 16:10:00|528.64|526.44|529.09|526.89|529.76|527.56|528.19|525.99|0
1617293700000|2021-04-01 16:15:00|529.31|527.11|527.97|525.77|529.98|527.78|527.97|525.77|0
1617294000000|2021-04-01 16:20:00|527.74|525.54|527.52|525.32|528.19|525.99|527.29|525.09|0
1617294300000|2021-04-01 16:25:00|527.41|525.21|527.29|525.09|527.74|525.54|527.07|524.87|0
1617294600000|2021-04-01 16:30:00|527.07|524.87|527.52|525.32|527.52|525.32|526.84|524.64|0
1617294900000|2021-04-01 16:35:00|527.29|525.09|527.07|524.87|527.96|525.76|527.07|524.87|0
1617295200000|2021-04-01 16:40:00|527.29|525.09|527.51|525.31|528.41|526.21|527.29|525.09|0
1617295500000|2021-04-01 16:45:00|527.29|525.09|527.96|525.76|527.96|525.76|526.39|524.19|0
1617295800000|2021-04-01 16:50:00|528.19|525.99|527.74|525.54|528.86|526.66|527.29|525.09|0
1617296100000|2021-04-01 16:55:00|527.51|525.31|527.29|525.09|527.51|525.31|527.06|524.86|0
1617296400000|2021-04-01 17:00:00|527.06|524.86|527.51|525.31|527.74|525.54|526.39|524.19|0
1617296700000|2021-04-01 17:05:00|527.74|525.54|528.86|526.66|528.86|526.66|527.06|524.86|0
1617297000000|2021-04-01 17:10:00|528.63|526.43|528.86|526.66|529.53|527.33|528.63|526.43|0
1617297300000|2021-04-01 17:15:00|528.63|526.43|530.42|528.22|530.87|528.67|528.41|526.21|0
1617297600000|2021-04-01 17:20:00|529.98|527.78|529.53|527.33|529.98|527.78|528.85|526.65|0
1617297900000|2021-04-01 17:25:00|529.3|527.1|530.2|528|530.2|528|529.08|526.88|0
1617298200000|2021-04-01 17:30:00|530.65|528.45|527.51|525.31|530.65|528.45|527.28|525.08|0
1617298500000|2021-04-01 17:35:00|527.28|525.08|526.84|524.64|527.96|525.76|526.84|524.64|0
1617298800000|2021-04-01 17:40:00|527.06|524.86|526.61|524.41|527.06|524.86|526.16|523.96|0
1617299100000|2021-04-01 17:45:00|526.83|524.63|528.18|525.98|528.4|526.2|526.83|524.63|0
1617299400000|2021-04-01 17:50:00|528.4|526.2|527.73|525.53|528.63|526.43|527.28|525.08|0
1617299700000|2021-04-01 17:55:00|527.5|525.3|527.95|525.75|527.95|525.75|527.5|525.3|0
1617300000000|2021-04-01 18:00:00|527.73|525.53|527.28|525.08|528.18|525.98|527.06|524.86|0
1617300300000|2021-04-01 18:05:00|527.5|525.3|528.18|525.98|528.18|525.98|527.28|525.08|0
1617300600000|2021-04-01 18:10:00|528.4|526.2|527.05|524.85|528.4|526.2|527.05|524.85|0
1617300900000|2021-04-01 18:15:00|527.28|525.08|527.05|524.85|527.5|525.3|526.83|524.63|0
1617301200000|2021-04-01 18:20:00|526.83|524.63|525.49|523.29|527.05|524.85|525.26|523.06|0
1617301500000|2021-04-01 18:25:00|525.71|523.51|525.93|523.73|526.6|524.4|525.71|523.51|0
1617301800000|2021-04-01 18:30:00|526.16|523.96|525.93|523.73|526.38|524.18|525.71|523.51|0
1617302100000|2021-04-01 18:35:00|525.71|523.51|525.71|523.51|526.16|523.96|525.48|523.28|0
1617302400000|2021-04-01 18:40:00|525.93|523.73|525.26|523.06|525.93|523.73|525.04|522.84|0
1617302700000|2021-04-01 18:45:00|525.04|522.84|525.48|523.28|526.15|523.95|525.04|522.84|0
1617303000000|2021-04-01 18:50:00|525.26|523.06|525.71|523.51|525.71|523.51|525.03|522.83|0
1617303300000|2021-04-01 18:55:00|525.48|523.28|525.48|523.28|525.71|523.51|525.03|522.83|0
1617303600000|2021-04-01 19:00:00|525.71|523.51|526.38|524.18|526.6|524.4|525.03|522.83|0
1617303900000|2021-04-01 19:05:00|526.6|524.4|525.93|523.73|527.72|525.52|525.93|523.73|0
1617304200000|2021-04-01 19:10:00|525.7|523.5|527.49|525.29|527.72|525.52|525.48|523.28|0
1617304500000|2021-04-01 19:15:00|527.94|525.74|527.94|525.74|529.06|526.86|526.6|524.4|0
1617304800000|2021-04-01 19:20:00|527.72|525.52|529.96|527.76|529.96|527.76|527.72|525.52|0
1617305100000|2021-04-01 19:25:00|529.51|527.31|527.18|524.98|529.96|527.76|526.95|524.75|0
1617305400000|2021-04-01 19:30:00|526.95|524.75|525.6|523.4|527.63|525.43|525.15|522.95|0
1617305700000|2021-04-01 19:35:00|526.05|523.85|527.18|524.98|528.3|526.1|525.15|522.95|0
1617306000000|2021-04-01 19:40:00|526.95|524.75|526.27|524.07|527.18|524.98|526.05|523.85|0
1617306300000|2021-04-01 19:45:00|525.82|523.62|523.12|520.92|526.05|523.85|522.67|520.47|0
1617306600000|2021-04-01 19:50:00|522.9|520.7|521.55|519.35|524.59|522.39|521.55|519.35|0
1617306900000|2021-04-01 19:55:00|521.1|518.9|518.4|516.2|522|519.8|517.5|515.3|0
1617307200000|2021-04-01 20:00:00|517.28|515.08|516.16|513.96|517.28|515.08|515.71|513.51|0
1617307500000|2021-04-01 20:05:00|515.94|513.74|515.71|513.51|516.16|513.96|515.71|513.51|0
1617307800000|2021-04-01 20:10:00|515.49|513.29|514.41|512.21|515.49|513.29|514.14|511.94|0
1617308100000|2021-04-01 20:15:00|514.37|511.77|515.02|512.42|515.18|512.58|514.37|511.77|0
1617626100000|2021-04-05 12:35:00|496.74|494.54|494.75|492.55|496.74|494.54|494.75|492.55|0
1617626400000|2021-04-05 12:40:00|494.53|492.33|494.53|492.33|495.19|492.99|494.53|492.33|0
1617626700000|2021-04-05 12:45:00|494.75|492.55|493.87|491.67|494.75|492.55|493.87|491.67|0
1617627000000|2021-04-05 12:50:00|494.09|491.89|494.09|491.89|494.31|492.11|493.65|491.45|0
1617627300000|2021-04-05 12:55:00|494.31|492.11|494.31|492.11|494.31|492.11|493.65|491.45|0
1617627600000|2021-04-05 13:00:00|494.09|491.89|494.97|492.77|494.97|492.77|493.87|491.67|0
1617627900000|2021-04-05 13:05:00|494.75|492.55|494.31|492.11|494.97|492.77|494.31|492.11|0
1617628200000|2021-04-05 13:10:00|494.09|491.89|494.09|491.89|494.31|492.11|494.09|491.89|0
1617628500000|2021-04-05 13:15:00|494.31|492.11|493.65|491.45|494.75|492.55|493.65|491.45|0
1617628800000|2021-04-05 13:20:00|493.87|491.67|493.86|491.66|494.09|491.89|493.64|491.44|0
1617629100000|2021-04-05 13:25:00|493.64|491.44|492.98|490.78|493.86|491.66|492.54|490.34|0
1617629400000|2021-04-05 13:30:00|492.76|490.56|487.27|485.07|493.64|491.44|486.61|484.41|0
1617629700000|2021-04-05 13:35:00|486.83|484.63|488.62|486.42|488.84|486.64|485.95|483.75|0
1617630000000|2021-04-05 13:40:00|488.4|486.2|489.06|486.86|489.18|486.98|487.31|485.11|0
1617630300000|2021-04-05 13:45:00|488.63|486.43|485.78|483.58|488.63|486.43|485.12|482.92|0
1617630600000|2021-04-05 13:50:00|485.34|483.14|484.91|482.71|486|483.8|484.25|482.05|0
1617630900000|2021-04-05 13:55:00|485.12|482.92|483.81|481.61|485.12|482.92|483.59|481.39|0
1617631200000|2021-04-05 14:00:00|483.59|481.39|483.81|481.61|486.65|484.45|482.84|480.64|0
1617631500000|2021-04-05 14:05:00|484.03|481.83|482.5|480.3|484.9|482.7|482.07|479.87|0
1617631800000|2021-04-05 14:10:00|482.72|480.52|481.85|479.65|482.94|480.74|481.63|479.43|0
1617632100000|2021-04-05 14:15:00|481.41|479.21|477.41|475.21|481.41|479.21|477.19|474.99|0
1617632400000|2021-04-05 14:20:00|477.19|474.99|476.79|474.59|477.41|475.21|475.45|473.25|0
1617632700000|2021-04-05 14:25:00|476.57|474.37|477.65|475.45|478.09|475.89|476.35|474.15|0
1617633000000|2021-04-05 14:30:00|477.44|475.24|475.27|473.07|477.44|475.24|475.05|472.85|0
1617633300000|2021-04-05 14:35:00|475.05|472.85|474.4|472.2|475.27|473.07|474.4|472.2|0
1617633600000|2021-04-05 14:40:00|474.18|471.98|472.24|470.04|474.18|471.98|472.02|469.82|0
1617633900000|2021-04-05 14:45:00|472.02|469.82|471.8|469.6|472.24|470.04|471.37|469.17|0
1617634200000|2021-04-05 14:50:00|471.59|469.39|474.18|471.98|474.18|471.98|471.59|469.39|0
1617634500000|2021-04-05 14:55:00|474.4|472.2|474.61|472.41|475.05|472.85|472.88|470.68|0
1617634800000|2021-04-05 15:00:00|474.4|472.2|473.96|471.76|475.7|473.5|473.96|471.76|0
1617635100000|2021-04-05 15:05:00|473.75|471.55|473.1|470.9|474.18|471.98|473.1|470.9|0
1617635400000|2021-04-05 15:10:00|472.88|470.68|472.66|470.46|473.1|470.9|471.58|469.38|0
1617635700000|2021-04-05 15:15:00|472.45|470.25|473.94|471.74|473.94|471.74|472.23|470.03|0
1617636000000|2021-04-05 15:20:00|473.73|471.53|473.94|471.74|474.81|472.61|473.73|471.53|0
1617636300000|2021-04-05 15:25:00|473.73|471.53|474.16|471.96|474.37|472.17|473.73|471.53|0
1617636600000|2021-04-05 15:30:00|473.94|471.74|471.35|469.15|473.94|471.74|471.13|468.93|0
1617636900000|2021-04-05 15:35:00|471.13|468.93|467.68|465.48|471.35|469.15|467.68|465.48|0
1617637200000|2021-04-05 15:40:00|467.9|465.7|468.11|465.91|468.54|466.34|467.25|465.05|0
1617637500000|2021-04-05 15:45:00|468.33|466.13|468.97|466.77|469.19|466.99|468.11|465.91|0
1617637800000|2021-04-05 15:50:00|468.54|466.34|469.4|467.2|469.83|467.63|468.54|466.34|0
1617638100000|2021-04-05 15:55:00|469.19|466.99|469.83|467.63|470.05|467.85|468.11|465.91|0
1617638400000|2021-04-05 16:00:00|469.62|467.42|468.75|466.55|469.62|467.42|468.11|465.91|0
1617638700000|2021-04-05 16:05:00|468.97|466.77|468.54|466.34|469.4|467.2|468.11|465.91|0
1617639000000|2021-04-05 16:10:00|468.32|466.12|468.75|466.55|468.97|466.77|468.11|465.91|0
1617639300000|2021-04-05 16:15:00|468.97|466.77|468.54|466.34|469.18|466.98|468.54|466.34|0
1617639600000|2021-04-05 16:20:00|468.32|466.12|467.67|465.47|468.54|466.34|467.67|465.47|0
1617639900000|2021-04-05 16:25:00|467.46|465.26|466.38|464.18|467.46|465.26|465.74|463.54|0
1617640200000|2021-04-05 16:30:00|466.17|463.97|464.45|462.25|466.38|464.18|464.02|461.82|0
1617640500000|2021-04-05 16:35:00|464.74|462.54|464.53|462.33|464.74|462.54|463.88|461.68|0
1617640800000|2021-04-05 16:40:00|464.31|462.11|465.6|463.4|466.03|463.83|464.31|462.11|0
1617641100000|2021-04-05 16:45:00|465.81|463.61|468.16|465.96|468.16|465.96|465.17|462.97|0
1617641400000|2021-04-05 16:50:00|468.38|466.18|471.15|468.95|471.15|468.95|468.16|465.96|0
1617641700000|2021-04-05 16:55:00|471.37|469.17|470.72|468.52|472.22|470.02|470.51|468.31|0
1617642000000|2021-04-05 17:00:00|470.94|468.74|469.44|467.24|471.15|468.95|469.44|467.24|0
1617642300000|2021-04-05 17:05:00|469.66|467.46|469.07|466.87|470.08|467.88|468.02|465.82|0
1617642600000|2021-04-05 17:10:00|468.85|466.65|470.35|468.15|470.56|468.36|468.85|466.65|0
1617642900000|2021-04-05 17:15:00|470.56|468.36|470.35|468.15|471.63|469.43|470.13|467.93|0
1617643200000|2021-04-05 17:20:00|470.56|468.36|470.99|468.79|470.99|468.79|469.92|467.72|0
1617643500000|2021-04-05 17:25:00|471.2|469|471.2|469|471.85|469.65|470.56|468.36|0
1617643800000|2021-04-05 17:30:00|470.99|468.79|469.92|467.72|470.99|468.79|469.49|467.29|0
1617644100000|2021-04-05 17:35:00|469.7|467.5|471.41|469.21|472.27|470.07|469.7|467.5|0
1617644400000|2021-04-05 17:40:00|472.06|469.86|472.49|470.29|472.49|470.29|471.63|469.43|0
1617644700000|2021-04-05 17:45:00|472.27|470.07|471.2|469|472.27|470.07|470.99|468.79|0
1617645000000|2021-04-05 17:50:00|471.41|469.21|470.13|467.93|471.41|469.21|470.13|467.93|0
1617645300000|2021-04-05 17:55:00|470.34|468.14|468.42|466.22|470.77|468.57|468.42|466.22|0
1617645600000|2021-04-05 18:00:00|468.84|466.64|470.34|468.14|470.34|468.14|468.42|466.22|0
1617645900000|2021-04-05 18:05:00|470.13|467.93|469.27|467.07|470.13|467.93|468.84|466.64|0
1617646200000|2021-04-05 18:10:00|469.06|466.86|469.27|467.07|469.7|467.5|469.06|466.86|0
1617646500000|2021-04-05 18:15:00|469.05|466.85|469.48|467.28|469.48|467.28|469.05|466.85|0
1617646800000|2021-04-05 18:20:00|469.27|467.07|470.12|467.92|470.34|468.14|469.27|467.07|0
1617647100000|2021-04-05 18:25:00|469.91|467.71|470.12|467.92|470.55|468.35|469.69|467.49|0
1617647400000|2021-04-05 18:30:00|469.91|467.71|469.05|466.85|469.91|467.71|468.62|466.42|0
1617647700000|2021-04-05 18:35:00|469.27|467.07|467.77|465.57|469.69|467.49|467.77|465.57|0
1617648000000|2021-04-05 18:40:00|467.56|465.36|469.05|466.85|469.26|467.06|466.7|464.5|0
1617648300000|2021-04-05 18:45:00|468.84|466.64|469.9|467.7|470.33|468.13|468.84|466.64|0
1617648600000|2021-04-05 18:50:00|469.69|467.49|471.62|469.42|472.04|469.84|469.48|467.28|0
1617648900000|2021-04-05 18:55:00|471.4|469.2|472.26|470.06|472.47|470.27|470.33|468.13|0
1617649200000|2021-04-05 19:00:00|472.47|470.27|474.8|472.6|475.26|473.06|471.83|469.63|0
1617649500000|2021-04-05 19:05:00|475.02|472.82|473.3|471.1|475.23|473.03|473.3|471.1|0
1617649800000|2021-04-05 19:10:00|473.08|470.88|473.08|470.88|473.51|471.31|472.87|470.67|0
1617650100000|2021-04-05 19:15:00|473.3|471.1|469.87|467.67|473.73|471.53|469.87|467.67|0
1617650400000|2021-04-05 19:20:00|469.65|467.45|471.15|468.95|471.36|469.16|469.44|467.24|0
1617650700000|2021-04-05 19:25:00|471.36|469.16|473.08|470.88|474.58|472.38|471.15|468.95|0
1617651000000|2021-04-05 19:30:00|473.29|471.09|474.15|471.95|474.58|472.38|473.08|470.88|0
1617651300000|2021-04-05 19:35:00|474.37|472.17|470.93|468.73|474.37|472.17|470.5|468.3|0
1617651600000|2021-04-05 19:40:00|470.72|468.52|470.5|468.3|473.94|471.74|470.08|467.88|0
1617651900000|2021-04-05 19:45:00|470.93|468.73|469.43|467.23|471.36|469.16|467.29|465.09|0
1617652200000|2021-04-05 19:50:00|469.86|467.66|465.83|463.63|472.11|469.91|465.4|463.2|0
1617652500000|2021-04-05 19:55:00|466.25|464.05|473.09|470.89|473.09|470.89|465.4|463.2|0
1617652800000|2021-04-05 20:00:00|473.3|471.1|472.23|470.03|473.94|471.74|471.81|469.61|0
1617653100000|2021-04-05 20:05:00|472.45|470.25|471.51|469.31|473.08|470.88|471.51|469.31|0
1617653400000|2021-04-05 20:10:00|471.3|469.1|471.83|469.63|471.83|469.63|470.66|468.46|0
1617653700000|2021-04-05 20:15:00|471.34|468.74|471.47|468.87|471.56|468.96|471.28|468.68|0
1617654000000|2021-04-05 20:20:00|471.41|468.81|471.25|468.65|471.59|468.99|471.15|468.55|0
1617654300000|2021-04-05 20:25:00|471.22|468.62|471.65|469.05|471.68|469.08|471.22|468.62|0
1617654600000|2021-04-05 20:30:00|470.75|468.15|470.54|467.94|471.39|468.79|470.33|467.73|0
1617654900000|2021-04-05 20:35:00|470.33|467.73|469.9|467.3|470.33|467.73|469.69|467.09|0
1617655200000|2021-04-05 20:40:00|470.11|467.51|469.69|467.09|470.33|467.73|469.69|467.09|0
1617655500000|2021-04-05 20:45:00|469.9|467.3|469.69|467.09|470.33|467.73|469.69|467.09|0
1617655800000|2021-04-05 20:50:00|469.9|467.3|469.9|467.3|470.11|467.51|469.69|467.09|0
1617656100000|2021-04-05 20:55:00|470.11|467.51|470.11|467.51|470.32|467.72|469.69|467.09|0
1617656400000|2021-04-05 21:00:00|469.92|467.32|470.38|467.78|470.7|468.1|469.8|467.2|0
1617656700000|2021-04-05 21:05:00|470.47|467.87|471.25|468.65|471.25|468.65|470.35|467.75|0
1617657000000|2021-04-05 21:10:00|471.28|468.68|470.89|468.29|471.4|468.8|470.86|468.26|0
1617657300000|2021-04-05 21:15:00|470.86|468.26|470.92|468.32|470.92|468.32|470.86|468.26|0
1617657600000|2021-04-05 21:20:00|471.09|468.49|470.84|468.24|471.09|468.49|470.81|468.21|0
1617657900000|2021-04-05 21:25:00|470.75|468.15|471.04|468.44|471.07|468.47|470.5|467.9|0
1617658200000|2021-04-05 21:30:00|470.98|468.38|471.17|468.57|471.32|468.72|470.94|468.34|0
1617658500000|2021-04-05 21:35:00|471.28|468.68|471.28|468.68|471.28|468.68|471.26|468.66|0
1617658800000|2021-04-05 21:40:00|471.26|468.66|471.28|468.68|471.28|468.68|471.26|468.66|0
1617659100000|2021-04-05 21:45:00|471.37|468.77|471.12|468.52|471.37|468.77|471.12|468.52|0
1617659400000|2021-04-05 21:50:00|471.19|468.59|471.4|468.8|471.4|468.8|471.12|468.52|0
1617659700000|2021-04-05 21:55:00|471.49|468.89|470.74|468.14|471.49|468.89|470.74|468.14|0
1617660000000|2021-04-05 22:00:00|470.52|467.92|471.05|468.45|471.26|468.66|469.99|467.39|0
1617660300000|2021-04-05 22:05:00|470.84|468.24|471.05|468.45|471.47|468.87|470.62|468.02|0
1617660600000|2021-04-05 22:10:00|470.84|468.24|470.62|468.02|470.95|468.35|470.31|467.71|0
1617660900000|2021-04-05 22:15:00|470.52|467.92|470.83|468.23|470.83|468.23|470.41|467.81|0
1617661200000|2021-04-05 22:20:00|471.05|468.45|470.62|468.02|471.26|468.66|470.62|468.02|0
1617661500000|2021-04-05 22:25:00|470.83|468.23|470.83|468.23|471.05|468.45|470.83|468.23|0
1617661800000|2021-04-05 22:30:00|471.04|468.44|470.83|468.23|471.47|468.87|470.83|468.23|0
1617662100000|2021-04-05 22:35:00|470.62|468.02|470.19|467.59|470.62|468.02|469.77|467.17|0
1617662400000|2021-04-05 22:40:00|469.98|467.38|468.92|466.32|469.98|467.38|468.71|466.11|0
1617662700000|2021-04-05 22:45:00|468.71|466.11|467.65|465.05|468.71|466.11|466.8|464.2|0
1617663000000|2021-04-05 22:50:00|467.86|465.26|468.28|465.68|468.71|466.11|467.86|465.26|0
1617663300000|2021-04-05 22:55:00|468.07|465.47|467.43|464.83|468.07|465.47|467.43|464.83|0
1617663600000|2021-04-05 23:00:00|467.01|464.41|467.22|464.62|467.64|465.04|466.59|463.99|0
1617663900000|2021-04-05 23:05:00|467.33|464.73|467.43|464.83|467.64|465.04|467.01|464.41|0
1617664200000|2021-04-05 23:10:00|467.22|464.62|468.07|465.47|468.07|465.47|467.22|464.62|0
1617664500000|2021-04-05 23:15:00|467.85|465.25|467.64|465.04|468.07|465.47|467.33|464.73|0
1617664800000|2021-04-05 23:20:00|467.43|464.83|467.64|465.04|467.85|465.25|467.43|464.83|0
1617665100000|2021-04-05 23:25:00|467.43|464.83|467.43|464.83|467.43|464.83|467.22|464.62|0
1617665400000|2021-04-05 23:30:00|467.64|465.04|467.85|465.25|468.06|465.46|467.64|465.04|0
1617665700000|2021-04-05 23:35:00|468.06|465.46|468.17|465.57|468.27|465.67|468.06|465.46|0
1617666000000|2021-04-05 23:40:00|468.06|465.46|468.27|465.67|468.38|465.78|468.06|465.46|0
1617666300000|2021-04-05 23:45:00|468.48|465.88|468.69|466.09|468.91|466.31|468.27|465.67|0
1617666600000|2021-04-05 23:50:00|468.48|465.88|468.48|465.88|469.12|466.52|468.27|465.67|0
1617666900000|2021-04-05 23:55:00|468.69|466.09|468.9|466.3|469.54|466.94|468.48|465.88|0
1617667200000|2021-04-06 00:00:00|469.12|466.52|470.18|467.58|471.03|468.43|468.69|466.09|0
1617667500000|2021-04-06 00:05:00|469.96|467.36|471.45|468.85|471.45|468.85|469.96|467.36|0
1617667800000|2021-04-06 00:10:00|471.24|468.64|472.09|469.49|472.73|470.13|471.03|468.43|0
1617668100000|2021-04-06 00:15:00|471.87|469.27|471.45|468.85|472.94|470.34|470.81|468.21|0
1617668400000|2021-04-06 00:20:00|471.66|469.06|473.15|470.55|473.15|470.55|471.45|468.85|0
1617668700000|2021-04-06 00:25:00|472.94|470.34|472.72|470.12|473.15|470.55|472.51|469.91|0
1617669000000|2021-04-06 00:30:00|472.51|469.91|472.93|470.33|473.79|471.19|472.51|469.91|0
1617669300000|2021-04-06 00:35:00|473.36|470.76|472.51|469.91|473.36|470.76|472.3|469.7|0
1617669600000|2021-04-06 00:40:00|472.72|470.12|473.36|470.76|473.78|471.18|472.72|470.12|0
1617669900000|2021-04-06 00:45:00|473.57|470.97|473.14|470.54|473.57|470.97|472.93|470.33|0
1617670200000|2021-04-06 00:50:00|472.93|470.33|472.5|469.9|473.36|470.76|472.5|469.9|0
1617670500000|2021-04-06 00:55:00|472.62|470.02|472.72|470.12|472.93|470.33|472.29|469.69|0
1617670800000|2021-04-06 01:00:00|472.5|469.9|472.72|470.12|472.72|470.12|472.08|469.48|0
1617671100000|2021-04-06 01:05:00|472.5|469.9|474.63|472.03|475.06|472.46|472.29|469.69|0
1617671400000|2021-04-06 01:10:00|474.42|471.82|474.63|472.03|474.84|472.24|474.2|471.6|0
1617671700000|2021-04-06 01:15:00|474.53|471.93|475.27|472.67|475.27|472.67|474.2|471.6|0
1617672000000|2021-04-06 01:20:00|475.06|472.46|475.05|472.45|475.06|472.46|474.42|471.82|0
1617672300000|2021-04-06 01:25:00|474.84|472.24|475.27|472.67|475.27|472.67|474.84|472.24|0
1617672600000|2021-04-06 01:30:00|475.05|472.45|475.05|472.45|475.05|472.45|474.2|471.6|0
1617672900000|2021-04-06 01:35:00|475.27|472.67|475.69|473.09|475.69|473.09|474.63|472.03|0
1617673200000|2021-04-06 01:40:00|475.48|472.88|475.05|472.45|475.9|473.3|474.84|472.24|0
1617673500000|2021-04-06 01:45:00|474.84|472.24|475.26|472.66|475.48|472.88|474.62|472.02|0
1617673800000|2021-04-06 01:50:00|475.05|472.45|476.76|474.16|476.97|474.37|475.05|472.45|0
1617674100000|2021-04-06 01:55:00|476.54|473.94|477.18|474.58|477.61|475.01|476.33|473.73|0
1617674400000|2021-04-06 02:00:00|476.97|474.37|477.18|474.58|477.39|474.79|476.54|473.94|0
1617674700000|2021-04-06 02:05:00|477.39|474.79|478.03|475.43|478.03|475.43|477.39|474.79|0
1617675000000|2021-04-06 02:10:00|477.82|475.22|477.61|475.01|478.25|475.65|477.61|475.01|0
1617675300000|2021-04-06 02:15:00|477.72|475.12|476.75|474.15|477.82|475.22|476.75|474.15|0
1617675600000|2021-04-06 02:20:00|476.54|473.94|477.6|475|477.82|475.22|476.54|473.94|0
1617675900000|2021-04-06 02:25:00|477.39|474.79|477.18|474.58|477.82|475.22|477.18|474.58|0
1617676200000|2021-04-06 02:30:00|477.39|474.79|476.96|474.36|477.82|475.22|476.96|474.36|0
1617676500000|2021-04-06 02:35:00|477.17|474.57|476.96|474.36|477.6|475|476.75|474.15|0
1617676800000|2021-04-06 02:40:00|477.17|474.57|477.17|474.57|478.03|475.43|477.17|474.57|0
1617677100000|2021-04-06 02:45:00|477.39|474.79|476.53|473.93|477.39|474.79|476.53|473.93|0
1617677400000|2021-04-06 02:50:00|476.74|474.14|476.74|474.14|476.96|474.36|476.53|473.93|0
1617677700000|2021-04-06 02:55:00|476.96|474.36|476.53|473.93|476.96|474.36|476.32|473.72|0
1617678000000|2021-04-06 03:00:00|476.32|473.72|476.53|473.93|476.53|473.93|475.68|473.08|0
1617678300000|2021-04-06 03:05:00|476.32|473.72|476.74|474.14|476.95|474.35|476.31|473.71|0
1617678600000|2021-04-06 03:10:00|476.95|474.35|477.17|474.57|477.17|474.57|476.53|473.93|0
1617678900000|2021-04-06 03:15:00|476.95|474.35|478.02|475.42|478.66|476.06|476.95|474.35|0
1617679200000|2021-04-06 03:20:00|478.23|475.63|477.81|475.21|478.23|475.63|477.59|474.99|0
1617679500000|2021-04-06 03:25:00|477.59|474.99|478.87|476.27|479.3|476.7|477.59|474.99|0
1617679800000|2021-04-06 03:30:00|479.09|476.49|480.59|477.99|481.01|478.41|479.09|476.49|0
1617680100000|2021-04-06 03:35:00|480.48|477.88|480.48|477.88|480.59|477.99|480.16|477.56|0
1617680400000|2021-04-06 03:40:00|480.58|477.98|480.16|477.56|481.23|478.63|480.16|477.56|0
1617680700000|2021-04-06 03:45:00|480.37|477.77|479.3|476.7|480.37|477.77|479.3|476.7|0
1617681000000|2021-04-06 03:50:00|479.51|476.91|479.3|476.7|479.94|477.34|479.3|476.7|0
1617681300000|2021-04-06 03:55:00|479.08|476.48|478.87|476.27|479.08|476.48|478.44|475.84|0
1617681600000|2021-04-06 04:00:00|478.65|476.05|478.87|476.27|478.87|476.27|478.44|475.84|0
1617681900000|2021-04-06 04:05:00|479.08|476.48|478.87|476.27|479.3|476.7|478.87|476.27|0
1617682200000|2021-04-06 04:10:00|478.65|476.05|478.65|476.05|479.29|476.69|478.65|476.05|0
1617682500000|2021-04-06 04:15:00|478.87|476.27|479.29|476.69|479.83|477.23|478.87|476.27|0
1617682800000|2021-04-06 04:20:00|479.51|476.91|478.65|476.05|479.51|476.91|478.44|475.84|0
1617683100000|2021-04-06 04:25:00|478.44|475.84|478.22|475.62|478.86|476.26|478.22|475.62|0
1617683400000|2021-04-06 04:30:00|478.01|475.41|478.01|475.41|478.65|476.05|477.79|475.19|0
1617683700000|2021-04-06 04:35:00|478.22|475.62|478.22|475.62|478.22|475.62|477.37|474.77|0
1617684000000|2021-04-06 04:40:00|478.43|475.83|478.65|476.05|478.86|476.26|478.43|475.83|0
1617684300000|2021-04-06 04:45:00|478.86|476.26|478.65|476.05|479.4|476.8|478.65|476.05|0
1617684600000|2021-04-06 04:50:00|478.86|476.26|479.07|476.47|479.07|476.47|478.65|476.05|0
1617684900000|2021-04-06 04:55:00|479.5|476.9|479.07|476.47|479.5|476.9|478.86|476.26|0
1617685200000|2021-04-06 05:00:00|479.5|476.9|479.5|476.9|479.71|477.11|479.07|476.47|0
1617685500000|2021-04-06 05:05:00|479.28|476.68|479.71|477.11|479.93|477.33|479.28|476.68|0
1617685800000|2021-04-06 05:10:00|479.5|476.9|478.85|476.25|479.71|477.11|478.43|475.83|0
1617686100000|2021-04-06 05:15:00|478.64|476.04|479.07|476.47|479.5|476.9|478.43|475.83|0
1617686400000|2021-04-06 05:20:00|479.28|476.68|478.64|476.04|479.28|476.68|478.64|476.04|0
1617686700000|2021-04-06 05:25:00|478.85|476.25|479.71|477.11|479.71|477.11|478.85|476.25|0
1617687000000|2021-04-06 05:30:00|479.49|476.89|479.28|476.68|480.14|477.54|479.06|476.46|0
1617687300000|2021-04-06 05:35:00|479.49|476.89|479.71|477.11|479.92|477.32|479.49|476.89|0
1617687600000|2021-04-06 05:40:00|479.92|477.32|479.92|477.32|480.13|477.53|479.71|477.11|0
1617687900000|2021-04-06 05:45:00|479.7|477.1|478.42|475.82|480.13|477.53|478.42|475.82|0
1617688200000|2021-04-06 05:50:00|478.21|475.61|477.35|474.75|478.42|475.82|477.35|474.75|0
1617688500000|2021-04-06 05:55:00|477.56|474.96|477.78|475.18|477.99|475.39|477.35|474.75|0
1617688800000|2021-04-06 06:00:00|477.56|474.96|476.5|473.9|477.78|475.18|476.07|473.47|0
1617689100000|2021-04-06 06:05:00|476.28|473.68|477.56|474.96|477.56|474.96|475.85|473.25|0
1617689400000|2021-04-06 06:10:00|477.35|474.75|479.06|476.46|479.49|476.89|477.13|474.53|0
1617689700000|2021-04-06 06:15:00|479.27|476.67|478.84|476.24|479.7|477.1|478.63|476.03|0
1617690000000|2021-04-06 06:20:00|478.63|476.03|479.7|477.1|479.91|477.31|478.63|476.03|0
1617690300000|2021-04-06 06:25:00|479.48|476.88|478.41|475.81|479.81|477.21|478.41|475.81|0
1617690600000|2021-04-06 06:30:00|478.63|476.03|479.05|476.45|479.91|477.31|478.63|476.03|0
1617690900000|2021-04-06 06:35:00|478.84|476.24|478.63|476.03|479.27|476.67|477.98|475.38|0
1617691200000|2021-04-06 06:40:00|478.41|475.81|477.77|475.17|478.62|476.02|477.56|474.96|0
1617691500000|2021-04-06 06:45:00|477.56|474.96|476.91|474.31|477.77|475.17|476.91|474.31|0
1617691800000|2021-04-06 06:50:00|476.7|474.1|476.49|473.89|476.7|474.1|476.06|473.46|0
1617692100000|2021-04-06 06:55:00|476.38|473.78|477.24|474.64|478.09|475.49|476.27|473.67|0
1617692400000|2021-04-06 07:00:00|477.13|474.53|481.4|478.8|481.51|478.91|477.13|474.53|0
1617692700000|2021-04-06 07:05:00|481.42|479.22|483.13|480.93|484.42|482.22|481.2|479|0
1617693000000|2021-04-06 07:10:00|483.35|481.15|484.85|482.65|484.85|482.65|483.13|480.93|0
1617693300000|2021-04-06 07:15:00|484.64|482.44|484.63|482.43|485.07|482.87|483.81|481.61|0
1617693600000|2021-04-06 07:20:00|484.42|482.22|481.63|479.43|484.63|482.43|481.63|479.43|0
1617693900000|2021-04-06 07:25:00|481.42|479.22|480.56|478.36|481.84|479.64|480.35|478.15|0
1617694200000|2021-04-06 07:30:00|480.35|478.15|481.84|479.64|483.13|480.93|480.13|477.93|0
1617694500000|2021-04-06 07:35:00|481.74|479.54|478.63|476.43|481.84|479.64|478.42|476.22|0
1617694800000|2021-04-06 07:40:00|478.42|476.22|476.93|474.73|478.63|476.43|476.93|474.73|0
1617695100000|2021-04-06 07:45:00|476.5|474.3|479.27|477.07|479.49|477.29|476.5|474.3|0
1617695400000|2021-04-06 07:50:00|478.85|476.65|475.6|473.4|479.55|477.35|475.3|473.1|0
1617695700000|2021-04-06 07:55:00|475.38|473.18|478.27|476.07|478.91|476.71|475.26|473.06|0
1617696000000|2021-04-06 08:00:00|478.05|475.85|476.98|474.78|479.13|476.93|476.76|474.56|0
1617696300000|2021-04-06 08:05:00|477.19|474.99|477.19|474.99|477.84|475.64|476.97|474.77|0
1617696600000|2021-04-06 08:10:00|477.84|475.64|480.2|478|480.42|478.22|477.4|475.2|0
1617696900000|2021-04-06 08:15:00|480.42|478.22|480.85|478.65|481.93|479.73|480.42|478.22|0
1617697200000|2021-04-06 08:20:00|481.07|478.87|480.85|478.65|481.28|479.08|480.2|478|0
1617697500000|2021-04-06 08:25:00|481.07|478.87|480.85|478.65|482.36|480.16|480.63|478.43|0
1617697800000|2021-04-06 08:30:00|480.42|478.22|476.75|474.55|480.63|478.43|476.54|474.34|0
1617698100000|2021-04-06 08:35:00|476.97|474.77|475.25|473.05|477.19|474.99|475.03|472.83|0
1617698400000|2021-04-06 08:40:00|475.03|472.83|474.82|472.62|475.25|473.05|473.96|471.76|0
1617698700000|2021-04-06 08:45:00|474.6|472.4|473.64|471.44|475.25|473.05|473.32|471.12|0
1617699000000|2021-04-06 08:50:00|473.74|471.54|474.82|472.62|475.25|473.05|473.74|471.54|0
1617699300000|2021-04-06 08:55:00|474.39|472.19|476.54|474.34|476.75|474.55|474.39|472.19|0
1617699600000|2021-04-06 09:00:00|476.75|474.55|477.4|475.2|477.61|475.41|476.1|473.9|0
1617699900000|2021-04-06 09:05:00|477.61|475.41|476.96|474.76|477.83|475.63|476.96|474.76|0
1617700200000|2021-04-06 09:10:00|477.18|474.98|477.82|475.62|478.04|475.84|477.08|474.88|0
1617700500000|2021-04-06 09:15:00|477.61|475.41|477.39|475.19|478.25|476.05|477.18|474.98|0
1617700800000|2021-04-06 09:20:00|477.18|474.98|476.86|474.66|477.82|475.62|476.32|474.12|0
1617701100000|2021-04-06 09:25:00|476.96|474.76|477.61|475.41|477.61|475.41|476.75|474.55|0
1617701400000|2021-04-06 09:30:00|478.04|475.84|476.53|474.33|478.47|476.27|476.31|474.11|0
1617701700000|2021-04-06 09:35:00|476.74|474.54|476.53|474.33|477.82|475.62|476.43|474.23|0
1617702000000|2021-04-06 09:40:00|476.31|474.11|477.17|474.97|477.39|475.19|476.31|474.11|0
1617702300000|2021-04-06 09:45:00|476.96|474.76|476.1|473.9|476.96|474.76|475.67|473.47|0
1617702600000|2021-04-06 09:50:00|476.31|474.11|478.46|476.26|478.46|476.26|476.1|473.9|0
1617702900000|2021-04-06 09:55:00|478.68|476.48|477.6|475.4|478.89|476.69|477.17|474.97|0
1617703200000|2021-04-06 10:00:00|477.39|475.19|476.74|474.54|477.39|475.19|475.88|473.68|0
1617703500000|2021-04-06 10:05:00|477.17|474.97|475.88|473.68|477.17|474.97|475.88|473.68|0
1617703800000|2021-04-06 10:10:00|476.31|474.11|475.88|473.68|476.74|474.54|475.66|473.46|0
1617704100000|2021-04-06 10:15:00|476.09|473.89|477.6|475.4|477.81|475.61|475.88|473.68|0
1617704400000|2021-04-06 10:20:00|477.81|475.61|478.24|476.04|479.1|476.9|477.6|475.4|0
1617704700000|2021-04-06 10:25:00|478.46|476.26|479.32|477.12|479.97|477.77|478.24|476.04|0
1617705000000|2021-04-06 10:30:00|479.53|477.33|478.67|476.47|479.53|477.33|478.24|476.04|0
1617705300000|2021-04-06 10:35:00|478.46|476.26|477.81|475.61|478.46|476.26|477.59|475.39|0
1617705600000|2021-04-06 10:40:00|478.02|475.82|478.78|476.58|478.89|476.69|477.81|475.61|0
1617705900000|2021-04-06 10:45:00|478.67|476.47|477.81|475.61|479.1|476.9|477.81|475.61|0
1617706200000|2021-04-06 10:50:00|478.02|475.82|478.24|476.04|478.45|476.25|477.16|474.96|0
1617706500000|2021-04-06 10:55:00|478.88|476.68|478.35|476.15|479.1|476.9|477.81|475.61|0
1617706800000|2021-04-06 11:00:00|478.24|476.04|476.94|474.74|478.24|476.04|476.08|473.88|0
1617707100000|2021-04-06 11:05:00|477.16|474.96|477.59|475.39|477.59|475.39|476.73|474.53|0
1617707400000|2021-04-06 11:10:00|477.8|475.6|477.8|475.6|478.02|475.82|476.51|474.31|0
1617707700000|2021-04-06 11:15:00|478.23|476.03|476.94|474.74|478.23|476.03|476.51|474.31|0
1617708000000|2021-04-06 11:20:00|477.16|474.96|476.94|474.74|477.16|474.96|476.51|474.31|0
1617708300000|2021-04-06 11:25:00|476.72|474.52|476.51|474.31|476.94|474.74|476.51|474.31|0
1617708600000|2021-04-06 11:30:00|476.29|474.09|476.72|474.52|476.94|474.74|476.29|474.09|0
1617708900000|2021-04-06 11:35:00|476.51|474.31|476.29|474.09|477.15|474.95|476.29|474.09|0
1617709200000|2021-04-06 11:40:00|476.72|474.52|475.22|473.02|476.94|474.74|475.22|473.02|0
1617709500000|2021-04-06 11:45:00|475.43|473.23|475|472.8|475.65|473.45|474.79|472.59|0
1617709800000|2021-04-06 11:50:00|475.22|473.02|475.86|473.66|476.07|473.87|474.79|472.59|0
1617710100000|2021-04-06 11:55:00|476.07|473.87|474.57|472.37|476.07|473.87|474.57|472.37|0
1617710400000|2021-04-06 12:00:00|474.78|472.58|473.71|471.51|475|472.8|473.71|471.51|0
1617710700000|2021-04-06 12:05:00|473.49|471.29|473.28|471.08|473.71|471.51|473.06|470.86|0
1617711000000|2021-04-06 12:10:00|473.49|471.29|474.35|472.15|475.21|473.01|473.28|471.08|0
1617711300000|2021-04-06 12:15:00|474.57|472.37|474.35|472.15|475.43|473.23|474.35|472.15|0
1617711600000|2021-04-06 12:20:00|474.57|472.37|473.92|471.72|474.99|472.79|473.92|471.72|0
1617711900000|2021-04-06 12:25:00|474.13|471.93|474.13|471.93|474.13|471.93|473.28|471.08|0
1617712200000|2021-04-06 12:30:00|474.35|472.15|471.35|469.15|474.35|472.15|471.35|469.15|0
1617712500000|2021-04-06 12:35:00|471.56|469.36|472.2|470|472.42|470.22|471.56|469.36|0
1617712800000|2021-04-06 12:40:00|472.42|470.22|476.28|474.08|476.93|474.73|472.42|470.22|0
1617713100000|2021-04-06 12:45:00|476.5|474.3|475.42|473.22|476.71|474.51|474.99|472.79|0
1617713400000|2021-04-06 12:50:00|475.63|473.43|478.65|476.45|478.65|476.45|475.42|473.22|0
1617713700000|2021-04-06 12:55:00|478.43|476.23|476.28|474.08|478.43|476.23|476.28|474.08|0
1617714000000|2021-04-06 13:00:00|475.63|473.43|476.49|474.29|477.14|474.94|475.2|473|0
1617714300000|2021-04-06 13:05:00|476.71|474.51|476.28|474.08|476.92|474.72|475.63|473.43|0
1617714600000|2021-04-06 13:10:00|476.06|473.86|475.84|473.64|476.28|474.08|475.63|473.43|0
1617714900000|2021-04-06 13:15:00|475.63|473.43|476.06|473.86|476.7|474.5|475.63|473.43|0
1617715200000|2021-04-06 13:20:00|476.27|474.07|475.2|473|476.27|474.07|475.2|473|0
1617715500000|2021-04-06 13:25:00|475.41|473.21|475.63|473.43|476.27|474.07|475.2|473|0
1617715800000|2021-04-06 13:30:00|475.41|473.21|474.77|472.57|476.92|474.72|474.12|471.92|0
1617716100000|2021-04-06 13:35:00|474.98|472.78|473.48|471.28|477.78|475.58|472.41|470.21|0
1617716400000|2021-04-06 13:40:00|473.69|471.49|470.83|468.63|473.69|471.49|470.83|468.63|0
1617716700000|2021-04-06 13:45:00|470.4|468.2|470.4|468.2|471.26|469.06|469.54|467.34|0
1617717000000|2021-04-06 13:50:00|470.19|467.99|466.33|464.13|470.62|468.42|466.12|463.92|0
1617717300000|2021-04-06 13:55:00|466.12|463.92|466.54|464.34|466.97|464.77|465.47|463.27|0
1617717600000|2021-04-06 14:00:00|466.33|464.13|464.34|462.14|466.33|464.13|464.13|461.93|0
1617717900000|2021-04-06 14:05:00|464.13|461.93|465.2|463|466.27|464.07|463.91|461.71|0
1617718200000|2021-04-06 14:10:00|464.98|462.78|465.2|463|466.91|464.71|464.98|462.78|0
1617718500000|2021-04-06 14:15:00|465.31|463.11|464.13|461.93|466.48|464.28|463.91|461.71|0
1617718800000|2021-04-06 14:20:00|464.34|462.14|463.91|461.71|465.2|463|463.48|461.28|0
1617719100000|2021-04-06 14:25:00|463.7|461.5|464.98|462.78|464.98|462.78|462.41|460.21|0
1617719400000|2021-04-06 14:30:00|464.55|462.35|465.84|463.64|466.69|464.49|464.55|462.35|0
1617719700000|2021-04-06 14:35:00|466.05|463.85|465.41|463.21|467.12|464.92|464.98|462.78|0
1617720000000|2021-04-06 14:40:00|465.19|462.99|466.69|464.49|467.76|465.56|464.12|461.92|0
1617720300000|2021-04-06 14:45:00|466.48|464.28|466.69|464.49|466.9|464.7|466.05|463.85|0
1617720600000|2021-04-06 14:50:00|466.9|464.7|465.19|462.99|467.55|465.35|465.19|462.99|0
1617720900000|2021-04-06 14:55:00|464.98|462.78|465.19|462.99|465.4|463.2|464.12|461.92|0
1617721200000|2021-04-06 15:00:00|465.83|463.63|466.69|464.49|467.55|465.35|464.76|462.56|0
1617721500000|2021-04-06 15:05:00|466.47|464.27|465.83|463.63|467.97|465.77|465.61|463.41|0
1617721800000|2021-04-06 15:10:00|465.61|463.41|463.9|461.7|466.04|463.84|463.9|461.7|0
1617722100000|2021-04-06 15:15:00|463.69|461.49|464.76|462.56|465.19|462.99|462.83|460.63|0
1617722400000|2021-04-06 15:20:00|464.33|462.13|465.4|463.2|465.61|463.41|464.11|461.91|0
1617722700000|2021-04-06 15:25:00|465.18|462.98|464.75|462.55|465.61|463.41|464.33|462.13|0
1617723000000|2021-04-06 15:30:00|464.97|462.77|465.49|463.29|466.56|464.36|464.33|462.13|0
1617723300000|2021-04-06 15:35:00|465.7|463.5|463.78|461.58|465.92|463.72|463.35|461.15|0
1617723600000|2021-04-06 15:40:00|463.57|461.37|463.25|461.05|464.21|462.01|462.93|460.73|0
1617723900000|2021-04-06 15:45:00|463.14|460.94|463.66|461.46|463.87|461.67|462.5|460.3|0
1617724200000|2021-04-06 15:50:00|463.44|461.24|463.44|461.24|463.66|461.46|463.44|461.24|0
1617724500000|2021-04-06 15:55:00|463.65|461.45|463.65|461.45|464.08|461.88|463.44|461.24|0
1617724800000|2021-04-06 16:00:00|463.44|461.24|464.72|462.52|464.93|462.73|463.44|461.24|0
1617725100000|2021-04-06 16:05:00|464.5|462.3|464.93|462.73|465.14|462.94|464.08|461.88|0
1617725400000|2021-04-06 16:10:00|464.72|462.52|464.71|462.51|465.14|462.94|464.5|462.3|0
1617725700000|2021-04-06 16:15:00|464.93|462.73|464.93|462.73|464.93|462.73|463.44|461.24|0
1617726000000|2021-04-06 16:20:00|464.5|462.3|464.93|462.73|465.35|463.15|463.65|461.45|0
1617726300000|2021-04-06 16:25:00|464.5|462.3|466.2|464|466.2|464|464.5|462.3|0
1617726600000|2021-04-06 16:30:00|465.99|463.79|466.2|464|467.06|464.86|465.99|463.79|0
1617726900000|2021-04-06 16:35:00|465.99|463.79|467.91|465.71|468.12|465.92|465.99|463.79|0
1617727200000|2021-04-06 16:40:00|467.69|465.49|467.05|464.85|468.12|465.92|466.84|464.64|0
1617727500000|2021-04-06 16:45:00|466.84|464.64|467.27|465.07|467.91|465.71|466.41|464.21|0
1617727800000|2021-04-06 16:50:00|467.26|465.06|466.84|464.64|467.9|465.7|466.84|464.64|0
1617728100000|2021-04-06 16:55:00|466.74|464.54|466.62|464.42|467.26|465.06|466.41|464.21|0
1617728400000|2021-04-06 17:00:00|466.84|464.64|468.76|466.56|469.18|466.98|466.41|464.21|0
1617728700000|2021-04-06 17:05:00|468.97|466.77|469.4|467.2|469.4|467.2|468.54|466.34|0
1617729000000|2021-04-06 17:10:00|469.61|467.41|470.15|467.95|471.11|468.91|469.18|466.98|0
1617729300000|2021-04-06 17:15:00|470.46|468.26|470.89|468.69|471.11|468.91|469.18|466.98|0
1617729600000|2021-04-06 17:20:00|470.68|468.48|472.6|470.4|472.6|470.4|470.68|468.48|0
1617729900000|2021-04-06 17:25:00|472.39|470.19|473.25|471.05|474.75|472.55|472.39|470.19|0
1617730200000|2021-04-06 17:30:00|473.46|471.26|471.96|469.76|474.32|472.12|471.32|469.12|0
1617730500000|2021-04-06 17:35:00|471.74|469.54|469.82|467.62|471.74|469.54|469.82|467.62|0
1617730800000|2021-04-06 17:40:00|469.6|467.4|469.18|466.98|470.25|468.05|468.54|466.34|0
1617731100000|2021-04-06 17:45:00|469.39|467.19|468.96|466.76|469.39|467.19|468.11|465.91|0
1617731400000|2021-04-06 17:50:00|468.75|466.55|468.11|465.91|469.18|466.98|468.11|465.91|0
1617731700000|2021-04-06 17:55:00|468.32|466.12|468.32|466.12|468.96|466.76|467.89|465.69|0
1617732000000|2021-04-06 18:00:00|468.11|465.91|467.04|464.84|468.96|466.76|467.04|464.84|0
1617732300000|2021-04-06 18:05:00|467.25|465.05|467.89|465.69|468.32|466.12|467.25|465.05|0
1617732600000|2021-04-06 18:10:00|467.68|465.48|467.04|464.84|468.1|465.9|466.82|464.62|0
1617732900000|2021-04-06 18:15:00|467.25|465.05|467.68|465.48|467.89|465.69|467.04|464.84|0
1617733200000|2021-04-06 18:20:00|467.89|465.69|467.46|465.26|468.32|466.12|467.46|465.26|0
1617733500000|2021-04-06 18:25:00|467.67|465.47|467.67|465.47|468.1|465.9|467.46|465.26|0
1617733800000|2021-04-06 18:30:00|467.89|465.69|468.95|466.75|468.95|466.75|467.67|465.47|0
1617734100000|2021-04-06 18:35:00|469.59|467.39|469.81|467.61|471.09|468.89|469.59|467.39|0
1617734400000|2021-04-06 18:40:00|470.02|467.82|468.31|466.11|470.02|467.82|467.24|465.04|0
1617734700000|2021-04-06 18:45:00|468.52|466.32|467.03|464.83|468.74|466.54|467.03|464.83|0
1617735000000|2021-04-06 18:50:00|467.24|465.04|468.52|466.32|469.59|467.39|467.24|465.04|0
1617735300000|2021-04-06 18:55:00|468.31|466.11|468.52|466.32|468.95|466.75|466.6|464.4|0
1617735600000|2021-04-06 19:00:00|468.74|466.54|472.8|470.6|473.66|471.46|467.88|465.68|0
1617735900000|2021-04-06 19:05:00|472.59|470.39|473.66|471.46|473.87|471.67|471.51|469.31|0
1617736200000|2021-04-06 19:10:00|473.23|471.03|472.37|470.17|474.08|471.88|471.94|469.74|0
1617736500000|2021-04-06 19:15:00|471.94|469.74|470.66|468.46|473.87|471.67|470.66|468.46|0
1617736800000|2021-04-06 19:20:00|470.87|468.67|470.23|468.03|471.08|468.88|469.59|467.39|0
1617737100000|2021-04-06 19:25:00|470.65|468.45|471.3|469.1|472.15|469.95|470.44|468.24|0
1617737400000|2021-04-06 19:30:00|470.87|468.67|472.58|470.38|472.58|470.38|470.65|468.45|0
1617737700000|2021-04-06 19:35:00|472.37|470.17|474.72|472.52|474.72|472.52|472.15|469.95|0
1617738000000|2021-04-06 19:40:00|474.94|472.74|474.94|472.74|475.37|473.17|472.79|470.59|0
1617738300000|2021-04-06 19:45:00|475.15|472.95|474.94|472.74|475.58|473.38|473.65|471.45|0
1617738600000|2021-04-06 19:50:00|475.8|473.6|477.94|475.74|478.38|476.18|475.8|473.6|0
1617738900000|2021-04-06 19:55:00|477.51|475.31|473.16|470.96|477.94|475.74|473.16|470.96|0
1617739200000|2021-04-06 20:00:00|473.59|471.39|473.38|471.18|474.45|472.25|472.95|470.75|0
1617739500000|2021-04-06 20:05:00|473.16|470.96|473.59|471.39|473.81|471.61|473.16|470.96|0
1617739800000|2021-04-06 20:10:00|473.8|471.6|473.49|471.29|474.23|472.03|473.49|471.29|0
1617740100000|2021-04-06 20:15:00|473.77|471.17|473.62|471.02|473.77|471.17|473.52|470.92|0
1617740400000|2021-04-06 20:20:00|473.68|471.08|474.02|471.42|474.4|471.8|473.52|470.92|0
1617740700000|2021-04-06 20:25:00|474.08|471.48|474.21|471.61|474.46|471.86|474.05|471.45|0
1617741000000|2021-04-06 20:30:00|474.11|471.51|474.11|471.51|474.97|472.37|473.9|471.3|0
1617741300000|2021-04-06 20:35:00|474.33|471.73|473.68|471.08|474.54|471.94|473.68|471.08|0
1617741600000|2021-04-06 20:40:00|473.9|471.3|473.04|470.44|473.9|471.3|473.04|470.44|0
1617741900000|2021-04-06 20:45:00|473.25|470.65|472.61|470.01|473.25|470.65|472.18|469.58|0
1617742200000|2021-04-06 20:50:00|472.4|469.8|472.61|470.01|472.61|470.01|471.97|469.37|0
1617742500000|2021-04-06 20:55:00|472.82|470.22|471.97|469.37|473.04|470.44|471.75|469.15|0
1617742800000|2021-04-06 21:00:00|472.06|469.46|472.34|469.74|472.46|469.86|472.06|469.46|0
1617743100000|2021-04-06 21:05:00|472.46|469.86|472.5|469.9|472.5|469.9|472.37|469.77|0
1617743400000|2021-04-06 21:10:00|472.46|469.86|472.46|469.86|472.46|469.86|472.46|469.86|0
1617743700000|2021-04-06 21:15:00|472.37|469.77|472.31|469.71|472.4|469.8|472.28|469.68|0
1617744000000|2021-04-06 21:20:00|472.25|469.65|472.24|469.64|472.36|469.76|471.96|469.36|0
1617744300000|2021-04-06 21:25:00|472.18|469.58|472.3|469.7|472.53|469.93|472.06|469.46|0
1617744600000|2021-04-06 21:30:00|472.28|469.68|471.59|468.99|472.3|469.7|471.59|468.99|0
1617744900000|2021-04-06 21:35:00|471.72|469.12|471.72|469.12|471.72|469.12|471.69|469.09|0
1617745200000|2021-04-06 21:40:00|471.75|469.15|471.5|468.9|471.75|469.15|471.37|468.77|0
1617745800000|2021-04-06 21:50:00|471.34|468.74|471.55|468.95|471.56|468.96|471.34|468.74|0
1617746100000|2021-04-06 21:55:00|471.46|468.86|471.59|468.99|471.78|469.18|471.46|468.86|0
1617746400000|2021-04-06 22:00:00|471.74|469.14|472.7|470.1|472.91|470.31|471.74|469.14|0
1617746700000|2021-04-06 22:05:00|472.49|469.89|472.91|470.31|473.13|470.53|472.49|469.89|0
1617747000000|2021-04-06 22:10:00|472.7|470.1|472.7|470.1|473.13|470.53|472.48|469.88|0
1617747300000|2021-04-06 22:15:00|472.81|470.21|472.27|469.67|472.81|470.21|472.27|469.67|0
1617747600000|2021-04-06 22:20:00|472.48|469.88|472.7|470.1|472.91|470.31|472.27|469.67|0
1617747900000|2021-04-06 22:25:00|472.81|470.21|472.91|470.31|472.91|470.31|472.81|470.21|0
1617748200000|2021-04-06 22:30:00|472.59|469.99|471.41|468.81|472.69|470.09|471.2|468.6|0
1617748500000|2021-04-06 22:35:00|471.2|468.6|470.34|467.74|471.41|468.81|470.13|467.53|0
1617748800000|2021-04-06 22:40:00|470.13|467.53|469.91|467.31|470.13|467.53|469.49|466.89|0
1617749100000|2021-04-06 22:45:00|469.7|467.1|470.02|467.42|470.13|467.53|469.7|467.1|0
1617749400000|2021-04-06 22:50:00|469.91|467.31|469.49|466.89|470.13|467.53|468.85|466.25|0
1617749700000|2021-04-06 22:55:00|469.6|467|470.12|467.52|470.12|467.52|469.48|466.88|0
1617750000000|2021-04-06 23:00:00|470.34|467.74|470.34|467.74|470.34|467.74|469.7|467.1|0
1617750300000|2021-04-06 23:05:00|470.12|467.52|470.34|467.74|470.34|467.74|470.12|467.52|0
1617750600000|2021-04-06 23:10:00|470.12|467.52|470.12|467.52|470.34|467.74|470.12|467.52|0
1617750900000|2021-04-06 23:15:00|470.33|467.73|470.55|467.95|470.76|468.16|470.33|467.73|0
1617751200000|2021-04-06 23:20:00|470.33|467.73|470.33|467.73|470.33|467.73|470.33|467.73|0
1617751500000|2021-04-06 23:25:00|470.12|467.52|469.69|467.09|470.12|467.52|469.69|467.09|0
1617751800000|2021-04-06 23:30:00|469.48|466.88|469.9|467.3|469.91|467.31|469.48|466.88|0
1617752100000|2021-04-06 23:35:00|470.12|467.52|469.69|467.09|470.12|467.52|469.48|466.88|0
1617752400000|2021-04-06 23:40:00|469.9|467.3|470.12|467.52|470.12|467.52|469.9|467.3|0
1617752700000|2021-04-06 23:45:00|469.9|467.3|469.26|466.66|469.9|467.3|469.05|466.45|0
1617753000000|2021-04-06 23:50:00|469.05|466.45|468.41|465.81|469.26|466.66|468.41|465.81|0
1617753300000|2021-04-06 23:55:00|468.62|466.02|467.98|465.38|468.62|466.02|467.77|465.17|0
1617753600000|2021-04-07 00:00:00|468.19|465.59|469.05|466.45|469.9|467.3|467.98|465.38|0
1617753900000|2021-04-07 00:05:00|469.26|466.66|470.11|467.51|470.54|467.94|468.83|466.23|0
1617754200000|2021-04-07 00:10:00|469.9|467.3|469.68|467.08|470.11|467.51|469.26|466.66|0
1617754500000|2021-04-07 00:15:00|469.9|467.3|470.96|468.36|471.18|468.58|469.68|467.08|0
1617754800000|2021-04-07 00:20:00|471.18|468.58|471.18|468.58|471.18|468.58|470.54|467.94|0
1617755100000|2021-04-07 00:25:00|471.39|468.79|470.96|468.36|471.82|469.22|470.75|468.15|0
1617755400000|2021-04-07 00:30:00|470.75|468.15|470.32|467.72|470.96|468.36|469.68|467.08|0
1617755700000|2021-04-07 00:35:00|470.75|468.15|469.89|467.29|470.75|468.15|469.04|466.44|0
1617756000000|2021-04-07 00:40:00|470.11|467.51|469.25|466.65|470.11|467.51|468.94|466.34|0
1617756300000|2021-04-07 00:45:00|469.46|466.86|469.68|467.08|470.1|467.5|469.25|466.65|0
1617756600000|2021-04-07 00:50:00|469.46|466.86|469.89|467.29|470.32|467.72|469.46|466.86|0
1617756900000|2021-04-07 00:55:00|469.68|467.08|469.68|467.08|469.89|467.29|469.46|466.86|0
1617757200000|2021-04-07 01:00:00|469.46|466.86|470.31|467.71|470.96|468.36|469.46|466.86|0
1617757500000|2021-04-07 01:05:00|470.43|467.83|470.31|467.71|470.96|468.36|470.31|467.71|0
1617757800000|2021-04-07 01:10:00|470.21|467.61|469.89|467.29|470.31|467.71|469.89|467.29|0
1617758100000|2021-04-07 01:15:00|470.1|467.5|470.31|467.71|470.31|467.71|469.89|467.29|0
1617758400000|2021-04-07 01:20:00|470.53|467.93|470.95|468.35|470.95|468.35|470.1|467.5|0
1617758700000|2021-04-07 01:25:00|471.17|468.57|470.52|467.92|471.17|468.57|470.52|467.92|0
1617759000000|2021-04-07 01:30:00|470.74|468.14|472.87|470.27|472.87|470.27|470.74|468.14|0
1617759300000|2021-04-07 01:35:00|472.66|470.06|472.45|469.85|473.3|470.7|472.23|469.63|0
1617759600000|2021-04-07 01:40:00|472.34|469.74|474.16|471.56|474.37|471.77|472.34|469.74|0
1617759900000|2021-04-07 01:45:00|474.37|471.77|474.37|471.77|475.23|472.63|473.94|471.34|0
1617760200000|2021-04-07 01:50:00|474.16|471.56|474.16|471.56|475.01|472.41|474.16|471.56|0
1617760500000|2021-04-07 01:55:00|474.37|471.77|475.01|472.41|475.23|472.63|473.73|471.13|0
1617760800000|2021-04-07 02:00:00|474.8|472.2|472.44|469.84|474.8|472.2|472.44|469.84|0
1617761100000|2021-04-07 02:05:00|472.23|469.63|472.44|469.84|473.3|470.7|472.23|469.63|0
1617761400000|2021-04-07 02:10:00|472.65|470.05|473.08|470.48|473.72|471.12|472.44|469.84|0
1617761700000|2021-04-07 02:15:00|473.3|470.7|473.08|470.48|473.72|471.12|473.08|470.48|0
1617762000000|2021-04-07 02:20:00|473.29|470.69|474.79|472.19|474.79|472.19|473.29|470.69|0
1617762300000|2021-04-07 02:25:00|474.58|471.98|474.58|471.98|475.01|472.41|474.15|471.55|0
1617762600000|2021-04-07 02:30:00|474.79|472.19|473.93|471.33|475.01|472.41|473.93|471.33|0
1617762900000|2021-04-07 02:35:00|473.72|471.12|473.29|470.69|474.15|471.55|473.08|470.48|0
1617763200000|2021-04-07 02:40:00|473.51|470.91|473.72|471.12|473.93|471.33|473.29|470.69|0
1617763500000|2021-04-07 02:45:00|473.93|471.33|474.36|471.76|474.36|471.76|473.93|471.33|0
1617763800000|2021-04-07 02:50:00|474.57|471.97|474.36|471.76|474.79|472.19|474.36|471.76|0
1617764100000|2021-04-07 02:55:00|474.57|471.97|475.43|472.83|475.86|473.26|474.57|471.97|0
1617764400000|2021-04-07 03:00:00|475.22|472.62|474.57|471.97|475.22|472.62|474.57|471.97|0
1617764700000|2021-04-07 03:05:00|474.79|472.19|474.36|471.76|474.79|472.19|474.14|471.54|0
1617765000000|2021-04-07 03:10:00|474.14|471.54|473.71|471.11|474.36|471.76|473.71|471.11|0
1617765300000|2021-04-07 03:15:00|473.82|471.22|473.93|471.33|474.47|471.87|473.82|471.22|0
1617765600000|2021-04-07 03:20:00|473.71|471.11|473.93|471.33|473.93|471.33|473.28|470.68|0
1617765900000|2021-04-07 03:25:00|474.14|471.54|473.71|471.11|474.14|471.54|473.71|471.11|0
1617766200000|2021-04-07 03:30:00|473.5|470.9|472.64|470.04|473.5|470.9|472.42|469.82|0
1617766500000|2021-04-07 03:35:00|472.42|469.82|472.85|470.25|472.85|470.25|472.42|469.82|0
1617766800000|2021-04-07 03:40:00|473.07|470.47|473.07|470.47|473.28|470.68|472.85|470.25|0
1617767100000|2021-04-07 03:45:00|473.28|470.68|473.28|470.68|473.49|470.89|473.06|470.46|0
1617767400000|2021-04-07 03:50:00|473.06|470.46|473.06|470.46|473.06|470.46|472.85|470.25|0
1617767700000|2021-04-07 03:55:00|472.85|470.25|473.06|470.46|473.49|470.89|472.85|470.25|0
1617768000000|2021-04-07 04:00:00|472.85|470.25|472.63|470.03|473.06|470.46|472.42|469.82|0
1617768300000|2021-04-07 04:05:00|472.85|470.25|472.63|470.03|473.06|470.46|472.63|470.03|0
1617768600000|2021-04-07 04:10:00|472.53|469.93|472.85|470.25|472.85|470.25|472.53|469.93|0
1617768900000|2021-04-07 04:15:00|473.06|470.46|472.84|470.24|473.06|470.46|472.84|470.24|0
1617769200000|2021-04-07 04:20:00|472.96|470.36|472.84|470.24|473.06|470.46|472.84|470.24|0
1617769500000|2021-04-07 04:25:00|472.63|470.03|472.84|470.24|473.06|470.46|472.63|470.03|0
1617769800000|2021-04-07 04:30:00|473.06|470.46|473.06|470.46|473.27|470.67|472.84|470.24|0
1617770100000|2021-04-07 04:35:00|472.84|470.24|473.05|470.45|473.06|470.46|472.84|470.24|0
1617770400000|2021-04-07 04:40:00|472.84|470.24|472.63|470.03|472.84|470.24|472.63|470.03|0
1617770700000|2021-04-07 04:45:00|472.84|470.24|472.84|470.24|472.84|470.24|472.63|470.03|0
1617771000000|2021-04-07 04:50:00|473.05|470.45|472.84|470.24|473.05|470.45|472.84|470.24|0
1617771300000|2021-04-07 04:55:00|473.05|470.45|473.05|470.45|473.27|470.67|473.05|470.45|0
1617771600000|2021-04-07 05:00:00|473.27|470.67|473.69|471.09|473.69|471.09|472.84|470.24|0
1617771900000|2021-04-07 05:05:00|473.48|470.88|473.26|470.66|473.59|470.99|473.05|470.45|0
1617772200000|2021-04-07 05:10:00|473.05|470.45|473.05|470.45|473.26|470.66|472.83|470.23|0
1617772500000|2021-04-07 05:15:00|472.95|470.35|474.12|471.52|474.12|471.52|472.83|470.23|0
1617772800000|2021-04-07 05:20:00|473.9|471.3|473.05|470.45|473.9|471.3|473.05|470.45|0
1617773100000|2021-04-07 05:25:00|472.83|470.23|472.62|470.02|473.05|470.45|472.62|470.02|0
1617773400000|2021-04-07 05:30:00|472.83|470.23|472.83|470.23|473.05|470.45|472.62|470.02|0
1617773700000|2021-04-07 05:35:00|473.04|470.44|473.69|471.09|473.69|471.09|473.04|470.44|0
1617774000000|2021-04-07 05:40:00|473.9|471.3|473.47|470.87|473.9|471.3|473.26|470.66|0
1617774300000|2021-04-07 05:45:00|473.69|471.09|473.47|470.87|473.9|471.3|473.47|470.87|0
1617774600000|2021-04-07 05:50:00|473.37|470.77|473.47|470.87|473.68|471.08|473.26|470.66|0
1617774900000|2021-04-07 05:55:00|473.26|470.66|472.4|469.8|473.47|470.87|472.4|469.8|0
1617775200000|2021-04-07 06:00:00|472.61|470.01|470.26|467.66|472.61|470.01|470.26|467.66|0
1617775500000|2021-04-07 06:05:00|470.37|467.77|471.97|469.37|471.97|469.37|470.37|467.77|0
1617775800000|2021-04-07 06:10:00|472.18|469.58|471.54|468.94|472.82|470.22|471.54|468.94|0
1617776100000|2021-04-07 06:15:00|471.75|469.15|472.61|470.01|472.61|470.01|471.54|468.94|0
1617776400000|2021-04-07 06:20:00|472.82|470.22|472.82|470.22|472.82|470.22|471.97|469.37|0
1617776700000|2021-04-07 06:25:00|472.61|470.01|473.03|470.43|473.03|470.43|472.39|469.79|0
1617777000000|2021-04-07 06:30:00|472.82|470.22|472.61|470.01|473.25|470.65|472.39|469.79|0
1617777300000|2021-04-07 06:35:00|472.39|469.79|472.18|469.58|472.39|469.79|471.75|469.15|0
1617777600000|2021-04-07 06:40:00|471.96|469.36|471.32|468.72|472.18|469.58|471.11|468.51|0
1617777900000|2021-04-07 06:45:00|471.53|468.93|471.96|469.36|472.18|469.58|471.43|468.83|0
1617778200000|2021-04-07 06:50:00|472.07|469.47|473.03|470.43|473.03|470.43|471.96|469.36|0
1617778500000|2021-04-07 06:55:00|472.93|470.33|471.96|469.36|473.03|470.43|471.75|469.15|0
1617778800000|2021-04-07 07:00:00|471.53|468.93|472.6|470|472.6|470|470.46|467.86|0
1617779100000|2021-04-07 07:05:00|472.4|470.2|471.12|468.92|472.4|470.2|470.59|468.39|0
1617779400000|2021-04-07 07:10:00|471.33|469.13|470.9|468.7|471.76|469.56|470.9|468.7|0
1617779700000|2021-04-07 07:15:00|471.11|468.91|469.4|467.2|471.11|468.91|469.19|466.99|0
1617780000000|2021-04-07 07:20:00|469.62|467.42|471.11|468.91|471.33|469.13|469.19|466.99|0
1617780300000|2021-04-07 07:25:00|470.9|468.7|470.15|467.95|470.9|468.7|469.62|467.42|0
1617780600000|2021-04-07 07:30:00|470.26|468.06|469.83|467.63|471.54|469.34|469.4|467.2|0
1617780900000|2021-04-07 07:35:00|469.62|467.42|469.51|467.31|470.04|467.84|469.4|467.2|0
1617781200000|2021-04-07 07:40:00|469.19|466.99|469.61|467.41|469.83|467.63|469.19|466.99|0
1617781500000|2021-04-07 07:45:00|469.83|467.63|469.19|466.99|470.04|467.84|468.76|466.56|0
1617781800000|2021-04-07 07:50:00|468.97|466.77|469.83|467.63|470.25|468.05|468.97|466.77|0
1617782100000|2021-04-07 07:55:00|469.4|467.2|469.61|467.41|469.83|467.63|468.97|466.77|0
1617782400000|2021-04-07 08:00:00|469.4|467.2|469.3|467.1|470.68|468.48|469.3|467.1|0
1617782700000|2021-04-07 08:05:00|469.51|467.31|469.3|467.1|469.73|467.53|468.87|466.67|0
1617783000000|2021-04-07 08:10:00|469.51|467.31|470.37|468.17|470.58|468.38|469.51|467.31|0
1617783300000|2021-04-07 08:15:00|470.58|468.38|471.01|468.81|471.22|469.02|469.94|467.74|0
1617783600000|2021-04-07 08:20:00|471.12|468.92|470.79|468.59|471.22|469.02|469.94|467.74|0
1617783900000|2021-04-07 08:25:00|471.01|468.81|470.15|467.95|471.01|468.81|470.15|467.95|0
1617784200000|2021-04-07 08:30:00|470.36|468.16|470.36|468.16|470.79|468.59|470.36|468.16|0
1617784500000|2021-04-07 08:35:00|470.15|467.95|469.93|467.73|470.58|468.38|469.5|467.3|0
1617784800000|2021-04-07 08:40:00|469.72|467.52|470.15|467.95|470.58|468.38|469.72|467.52|0
1617785100000|2021-04-07 08:45:00|470.36|468.16|470.57|468.37|470.79|468.59|470.15|467.95|0
1617785400000|2021-04-07 08:50:00|470.47|468.27|470.14|467.94|470.57|468.37|470.14|467.94|0
1617785700000|2021-04-07 08:55:00|470.36|468.16|470.79|468.59|471.22|469.02|470.14|467.94|0
1617786000000|2021-04-07 09:00:00|470.57|468.37|469.93|467.73|470.79|468.59|469.93|467.73|0
1617786300000|2021-04-07 09:05:00|470.14|467.94|469.71|467.51|470.14|467.94|469.29|467.09|0
1617786600000|2021-04-07 09:10:00|469.93|467.73|470.36|468.16|470.57|468.37|469.93|467.73|0
1617786900000|2021-04-07 09:15:00|470.57|468.37|472.72|470.52|472.93|470.73|470.57|468.37|0
1617787200000|2021-04-07 09:20:00|472.93|470.73|471.64|469.44|472.93|470.73|471.43|469.23|0
1617787500000|2021-04-07 09:25:00|471.86|469.66|471.54|469.34|472.07|469.87|471.43|469.23|0
1617787800000|2021-04-07 09:30:00|471.43|469.23|475.08|472.88|475.08|472.88|471.43|469.23|0
1617788100000|2021-04-07 09:35:00|474.86|472.66|472.93|470.73|474.86|472.66|472.93|470.73|0
1617788400000|2021-04-07 09:40:00|473.14|470.94|473.14|470.94|474|471.8|472.71|470.51|0
1617788700000|2021-04-07 09:45:00|473.57|471.37|471.85|469.65|473.68|471.48|471.85|469.65|0
1617789000000|2021-04-07 09:50:00|472.07|469.87|472.49|470.29|472.92|470.72|472.07|469.87|0
1617789300000|2021-04-07 09:55:00|472.71|470.51|472.92|470.72|473.14|470.94|472.49|470.29|0
1617789600000|2021-04-07 10:00:00|473.03|470.83|472.49|470.29|473.03|470.83|472.28|470.08|0
1617789900000|2021-04-07 10:05:00|472.28|470.08|470.56|468.36|472.28|470.08|470.13|467.93|0
1617790200000|2021-04-07 10:10:00|470.35|468.15|469.92|467.72|470.56|468.36|469.7|467.5|0
1617790500000|2021-04-07 10:15:00|469.7|467.5|469.92|467.72|470.56|468.36|469.7|467.5|0
1617790800000|2021-04-07 10:20:00|470.13|467.93|470.99|468.79|470.99|468.79|470.13|467.93|0
1617791100000|2021-04-07 10:25:00|471.2|469|470.77|468.57|471.2|469|470.34|468.14|0
1617791400000|2021-04-07 10:30:00|470.56|468.36|470.67|468.47|471.84|469.64|470.13|467.93|0
1617791700000|2021-04-07 10:35:00|470.77|468.57|470.98|468.78|471.2|469|470.56|468.36|0
1617792000000|2021-04-07 10:40:00|471.2|469|471.2|469|471.63|469.43|470.77|468.57|0
1617792300000|2021-04-07 10:45:00|471.31|469.11|471.41|469.21|472.06|469.86|471.31|469.11|0
1617792600000|2021-04-07 10:50:00|471.63|469.43|470.55|468.35|471.63|469.43|470.34|468.14|0
1617792900000|2021-04-07 10:55:00|470.77|468.57|471.62|469.42|471.62|469.42|470.55|468.35|0
1617793200000|2021-04-07 11:00:00|472.05|469.85|471.19|468.99|472.48|470.28|470.98|468.78|0
1617793500000|2021-04-07 11:05:00|471.41|469.21|472.27|470.07|473.13|470.93|471.41|469.21|0
1617793800000|2021-04-07 11:10:00|472.38|470.18|471.84|469.64|473.12|470.92|471.84|469.64|0
1617794100000|2021-04-07 11:15:00|471.73|469.53|470.98|468.78|471.73|469.53|470.98|468.78|0
1617794400000|2021-04-07 11:20:00|471.19|468.99|473.34|471.14|473.55|471.35|471.19|468.99|0
1617794700000|2021-04-07 11:25:00|473.12|470.92|473.34|471.14|473.55|471.35|472.69|470.49|0
1617795000000|2021-04-07 11:30:00|473.12|470.92|472.05|469.85|473.34|471.14|472.05|469.85|0
1617795300000|2021-04-07 11:35:00|472.26|470.06|472.05|469.85|472.26|470.06|471.62|469.42|0
1617795600000|2021-04-07 11:40:00|472.16|469.96|472.04|469.84|472.26|470.06|471.4|469.2|0
1617795900000|2021-04-07 11:45:00|471.83|469.63|472.47|470.27|472.47|470.27|471.62|469.42|0
1617796200000|2021-04-07 11:50:00|472.26|470.06|472.9|470.7|473.33|471.13|472.26|470.06|0
1617796500000|2021-04-07 11:55:00|473.12|470.92|473.55|471.35|473.76|471.56|472.9|470.7|0
1617796800000|2021-04-07 12:00:00|473.33|471.13|473.12|470.92|473.76|471.56|472.69|470.49|0
1617797100000|2021-04-07 12:05:00|472.9|470.7|472.26|470.06|473.11|470.91|472.04|469.84|0
1617797400000|2021-04-07 12:10:00|472.47|470.27|472.9|470.7|473.33|471.13|472.26|470.06|0
1617797700000|2021-04-07 12:15:00|473.11|470.91|475.91|473.71|476.34|474.14|473.11|470.91|0
1617798000000|2021-04-07 12:20:00|475.69|473.49|475.48|473.28|476.56|474.36|475.48|473.28|0
1617798300000|2021-04-07 12:25:00|475.91|473.71|475.69|473.49|476.55|474.35|475.48|473.28|0
1617798600000|2021-04-07 12:30:00|475.91|473.71|475.91|473.71|476.34|474.14|475.26|473.06|0
1617798900000|2021-04-07 12:35:00|476.12|473.92|477.63|475.43|478.28|476.08|475.69|473.49|0
1617799200000|2021-04-07 12:40:00|477.41|475.21|476.77|474.57|477.84|475.64|476.55|474.35|0
1617799500000|2021-04-07 12:45:00|476.98|474.78|477.84|475.64|478.71|476.51|476.98|474.78|0
1617799800000|2021-04-07 12:50:00|478.06|475.86|477.9|475.7|478.92|476.72|477.41|475.21|0
1617800100000|2021-04-07 12:55:00|478.12|475.92|478.55|476.35|478.76|476.56|477.68|475.48|0
1617800400000|2021-04-07 13:00:00|478.44|476.24|476.82|474.62|478.44|476.24|476.6|474.4|0
1617800700000|2021-04-07 13:05:00|476.6|474.4|476.17|473.97|476.82|474.62|476.17|473.97|0
1617801000000|2021-04-07 13:10:00|476.38|474.18|475.3|473.1|476.38|474.18|475.3|473.1|0
1617801300000|2021-04-07 13:15:00|475.52|473.32|475.95|473.75|475.95|473.75|475.3|473.1|0
1617801600000|2021-04-07 13:20:00|475.73|473.53|475.52|473.32|475.73|473.53|475.52|473.32|0
1617801900000|2021-04-07 13:25:00|475.3|473.1|473.14|470.94|475.3|473.1|472.93|470.73|0
1617802200000|2021-04-07 13:30:00|472.5|470.3|470.78|468.58|472.93|470.73|469.49|467.29|0
1617802500000|2021-04-07 13:35:00|471.42|469.22|468.84|466.64|471.42|469.22|467.98|465.78|0
1617802800000|2021-04-07 13:40:00|468.63|466.43|468.84|466.64|469.92|467.72|467.55|465.35|0
1617803100000|2021-04-07 13:45:00|468.63|466.43|468.62|466.42|469.27|467.07|467.98|465.78|0
1617803400000|2021-04-07 13:50:00|468.84|466.64|469.7|467.5|469.91|467.71|468.84|466.64|0
1617803700000|2021-04-07 13:55:00|469.48|467.28|470.13|467.93|470.99|468.79|469.05|466.85|0
1617804000000|2021-04-07 14:00:00|470.34|468.14|467.98|465.78|472.06|469.86|467.98|465.78|0
1617804300000|2021-04-07 14:05:00|468.41|466.21|468.84|466.64|469.91|467.71|467.55|465.35|0
1617804600000|2021-04-07 14:10:00|468.62|466.42|468.62|466.42|469.69|467.49|467.76|465.56|0
1617804900000|2021-04-07 14:15:00|468.83|466.63|468.62|466.42|470.55|468.35|468.19|465.99|0
1617805200000|2021-04-07 14:20:00|468.4|466.2|466.69|464.49|468.83|466.63|466.47|464.27|0
1617805500000|2021-04-07 14:25:00|466.9|464.7|465.62|463.42|467.33|465.13|465.62|463.42|0
1617805800000|2021-04-07 14:30:00|464.97|462.77|465.44|463.24|466.05|463.85|464.76|462.56|0
1617806100000|2021-04-07 14:35:00|465.22|463.02|465.44|463.24|466.08|463.88|465.01|462.81|0
1617806400000|2021-04-07 14:40:00|465.22|463.02|464.79|462.59|465.44|463.24|464.15|461.95|0
1617806700000|2021-04-07 14:45:00|464.58|462.38|464.47|462.27|465.22|463.02|463.93|461.73|0
1617807000000|2021-04-07 14:50:00|464.79|462.59|465.22|463.02|466.08|463.88|464.58|462.38|0
1617807300000|2021-04-07 14:55:00|465.43|463.23|466.29|464.09|466.72|464.52|465|462.8|0
1617807600000|2021-04-07 15:00:00|466.72|464.52|465.65|463.45|466.72|464.52|464.79|462.59|0
1617807900000|2021-04-07 15:05:00|465.43|463.23|465.86|463.66|466.08|463.88|464.15|461.95|0
1617808200000|2021-04-07 15:10:00|465.65|463.45|466.1|463.9|466.53|464.33|465.65|463.45|0
1617808500000|2021-04-07 15:15:00|466.32|464.12|466.96|464.76|466.96|464.76|465.89|463.69|0
1617808800000|2021-04-07 15:20:00|466.75|464.55|469.11|466.91|469.11|466.91|466.75|464.55|0
1617809100000|2021-04-07 15:25:00|468.89|466.69|470.18|467.98|470.83|468.63|468.89|466.69|0
1617809400000|2021-04-07 15:30:00|470.4|468.2|470.83|468.63|472.55|470.35|470.4|468.2|0
1617809700000|2021-04-07 15:35:00|470.61|468.41|474.49|472.29|474.7|472.5|470.18|467.98|0
1617810000000|2021-04-07 15:40:00|474.92|472.72|474.7|472.5|475.57|473.37|474.06|471.86|0
1617810300000|2021-04-07 15:45:00|474.92|472.72|473.62|471.42|475.35|473.15|472.55|470.35|0
1617810600000|2021-04-07 15:50:00|473.41|471.21|472.98|470.78|473.84|471.64|472.76|470.56|0
1617810900000|2021-04-07 15:55:00|473.19|470.99|471.79|469.59|475.13|472.93|471.79|469.59|0
1617811200000|2021-04-07 16:00:00|471.9|469.7|470.82|468.62|472.11|469.91|470.18|467.98|0
1617811500000|2021-04-07 16:05:00|470.61|468.41|469.96|467.76|471.25|469.05|469.74|467.54|0
1617811800000|2021-04-07 16:10:00|470.17|467.97|471.46|469.26|472.11|469.91|469.96|467.76|0
1617812100000|2021-04-07 16:15:00|471.68|469.48|475.56|473.36|476.21|474.01|471.68|469.48|0
1617812400000|2021-04-07 16:20:00|475.99|473.79|472.76|470.56|475.99|473.79|472.76|470.56|0
1617812700000|2021-04-07 16:25:00|472.54|470.34|476.64|474.44|476.64|474.44|472.54|470.34|0
1617813000000|2021-04-07 16:30:00|477.07|474.87|474.48|472.28|477.07|474.87|474.05|471.85|0
1617813300000|2021-04-07 16:35:00|474.7|472.5|472.11|469.91|475.13|472.93|471.89|469.69|0
1617813600000|2021-04-07 16:40:00|472.32|470.12|473.18|470.98|473.18|470.98|472.11|469.91|0
1617813900000|2021-04-07 16:45:00|472.97|470.77|472.1|469.9|473.18|470.98|471.03|468.83|0
1617814200000|2021-04-07 16:50:00|472.32|470.12|471.67|469.47|472.32|470.12|470.17|467.97|0
1617814500000|2021-04-07 16:55:00|471.24|469.04|471.89|469.69|472.32|470.12|471.03|468.83|0
1617814800000|2021-04-07 17:00:00|471.67|469.47|471.67|469.47|472.75|470.55|470.38|468.18|0
1617815100000|2021-04-07 17:05:00|471.46|469.26|472.32|470.12|472.75|470.55|469.73|467.53|0
1617815400000|2021-04-07 17:10:00|472.53|470.33|470.81|468.61|472.53|470.33|470.38|468.18|0
1617815700000|2021-04-07 17:15:00|470.59|468.39|471.67|469.47|471.88|469.68|470.38|468.18|0
1617816000000|2021-04-07 17:20:00|471.88|469.68|473.18|470.98|473.39|471.19|471.02|468.82|0
1617816300000|2021-04-07 17:25:00|472.96|470.76|471.88|469.68|472.96|470.76|471.24|469.04|0
1617816600000|2021-04-07 17:30:00|472.1|469.9|470.8|468.6|472.53|470.33|470.59|468.39|0
1617816900000|2021-04-07 17:35:00|470.59|468.39|470.37|468.17|471.88|469.68|470.16|467.96|0
1617817200000|2021-04-07 17:40:00|470.59|468.39|469.94|467.74|470.8|468.6|469.94|467.74|0
1617817500000|2021-04-07 17:45:00|469.3|467.1|470.16|467.96|470.16|467.96|469.3|467.1|0
1617817800000|2021-04-07 17:50:00|470.59|468.39|469.73|467.53|470.8|468.6|469.51|467.31|0
1617818100000|2021-04-07 17:55:00|469.94|467.74|468.98|466.78|469.94|467.74|468.43|466.23|0
1617818400000|2021-04-07 18:00:00|469.08|466.88|467.79|465.59|469.29|467.09|466.18|463.98|0
1617818700000|2021-04-07 18:05:00|468.22|466.02|466.72|464.52|468.43|466.23|465.21|463.01|0
1617819000000|2021-04-07 18:10:00|466.29|464.09|465|462.8|466.29|464.09|464.57|462.37|0
1617819300000|2021-04-07 18:15:00|464.78|462.58|465.43|463.23|465.86|463.66|464.57|462.37|0
1617819600000|2021-04-07 18:20:00|465.64|463.44|465.64|463.44|467.14|464.94|465.21|463.01|0
1617819900000|2021-04-07 18:25:00|465.85|463.65|466.93|464.73|468|465.8|465.85|463.65|0
1617820200000|2021-04-07 18:30:00|466.71|464.51|466.93|464.73|467.36|465.16|465.85|463.65|0
1617820500000|2021-04-07 18:35:00|466.71|464.51|466.92|464.72|468|465.8|466.71|464.51|0
1617820800000|2021-04-07 18:40:00|466.71|464.51|467.14|464.94|467.35|465.15|466.28|464.08|0
1617821100000|2021-04-07 18:45:00|466.92|464.72|466.06|463.86|467.14|464.94|466.06|463.86|0
1617821400000|2021-04-07 18:50:00|465.85|463.65|466.71|464.51|467.35|465.15|465.64|463.44|0
1617821700000|2021-04-07 18:55:00|466.92|464.72|468.64|466.44|468.85|466.65|466.71|464.51|0
1617822000000|2021-04-07 19:00:00|468.21|466.01|465.85|463.65|468.42|466.22|465.85|463.65|0
1617822300000|2021-04-07 19:05:00|466.71|464.51|468.64|466.44|468.85|466.65|466.49|464.29|0
1617822600000|2021-04-07 19:10:00|468.42|466.22|469.93|467.73|470.36|468.16|468.21|466.01|0
1617822900000|2021-04-07 19:15:00|470.14|467.94|470.14|467.94|470.79|468.59|469.71|467.51|0
1617823200000|2021-04-07 19:20:00|470.36|468.16|470.57|468.37|470.57|468.37|468.42|466.22|0
1617823500000|2021-04-07 19:25:00|470.79|468.59|471.86|469.66|473.37|471.17|470.57|468.37|0
1617823800000|2021-04-07 19:30:00|472.29|470.09|473.8|471.6|474.24|472.04|471.86|469.66|0
1617824100000|2021-04-07 19:35:00|474.24|472.04|470.15|467.95|474.67|472.47|469.93|467.73|0
1617824400000|2021-04-07 19:40:00|470.36|468.16|468.86|466.66|470.79|468.59|468.86|466.66|0
1617824700000|2021-04-07 19:45:00|468.64|466.44|466.71|464.51|468.64|466.44|466.71|464.51|0
1617825000000|2021-04-07 19:50:00|467.57|465.37|469.07|466.87|470.79|468.59|467.57|465.37|0
1617825300000|2021-04-07 19:55:00|469.29|467.09|467.36|465.16|469.72|467.52|467.14|464.94|0
1617825600000|2021-04-07 20:00:00|468|465.8|465|462.8|468|465.8|464.79|462.59|0
1617825900000|2021-04-07 20:05:00|464.79|462.59|464.14|461.94|465.21|463.01|464.14|461.94|0
1617826200000|2021-04-07 20:10:00|464.36|462.16|464.47|462.27|464.47|462.27|464.14|461.94|0
1617826500000|2021-04-07 20:15:00|464.59|461.99|465.09|462.49|465.15|462.55|464.43|461.83|0
1617826800000|2021-04-07 20:20:00|465.05|462.45|464.99|462.39|465.21|462.61|464.99|462.39|0
1617827100000|2021-04-07 20:25:00|465.03|462.43|464.93|462.33|465.14|462.54|464.8|462.2|0
1617827400000|2021-04-07 20:30:00|465.09|462.49|464.66|462.06|465.09|462.49|464.66|462.06|0
1617827700000|2021-04-07 20:35:00|464.45|461.85|463.6|461|464.45|461.85|462.96|460.36|0
1617828000000|2021-04-07 20:40:00|463.81|461.21|463.59|460.99|464.02|461.42|463.59|460.99|0
1617828300000|2021-04-07 20:45:00|463.38|460.78|463.17|460.57|463.81|461.21|463.17|460.57|0
1617828600000|2021-04-07 20:50:00|463.59|460.99|463.38|460.78|463.59|460.99|463.17|460.57|0
1617828900000|2021-04-07 20:55:00|463.59|460.99|463.38|460.78|463.59|460.99|463.16|460.56|0
1617829200000|2021-04-07 21:00:00|463.52|460.92|463.55|460.95|463.55|460.95|463.46|460.86|0
1617829500000|2021-04-07 21:05:00|463.52|460.92|463.55|460.95|463.55|460.95|463.52|460.92|0
1617829800000|2021-04-07 21:10:00|463.61|461.01|463.77|461.17|463.77|461.17|463.61|461.01|0
1617830100000|2021-04-07 21:15:00|463.71|461.11|463.86|461.26|463.92|461.32|463.71|461.11|0
1617830400000|2021-04-07 21:20:00|463.96|461.36|463.99|461.39|463.99|461.39|463.86|461.26|0
1617830700000|2021-04-07 21:25:00|463.92|461.32|463.92|461.32|463.99|461.39|463.89|461.29|0
1617831000000|2021-04-07 21:30:00|463.99|461.39|464.01|461.41|464.08|461.48|463.95|461.35|0
1617831300000|2021-04-07 21:35:00|463.99|461.39|463.95|461.35|464.01|461.41|463.95|461.35|0
1617831600000|2021-04-07 21:40:00|463.99|461.39|463.8|461.2|463.99|461.39|463.67|461.07|0
1617831900000|2021-04-07 21:45:00|463.76|461.16|463.82|461.22|463.82|461.22|463.76|461.16|0
1617832200000|2021-04-07 21:50:00|463.92|461.32|463.85|461.25|463.92|461.32|463.85|461.25|0
1617832500000|2021-04-07 21:55:00|463.82|461.22|463.54|460.94|463.82|461.22|463.38|460.78|0
1617832800000|2021-04-07 22:00:00|463.79|461.19|464.32|461.72|464.43|461.83|462.83|460.23|0
1617833100000|2021-04-07 22:05:00|464.11|461.51|463.89|461.29|464.54|461.94|463.89|461.29|0
1617833400000|2021-04-07 22:10:00|463.68|461.08|464.32|461.72|464.54|461.94|463.68|461.08|0
1617833700000|2021-04-07 22:15:00|464.11|461.51|464.53|461.93|464.53|461.93|464.11|461.51|0
1617834000000|2021-04-07 22:20:00|464.32|461.72|464.32|461.72|464.53|461.93|464.11|461.51|0
1617834300000|2021-04-07 22:25:00|464.53|461.93|464.1|461.5|464.53|461.93|464.1|461.5|0
1617834600000|2021-04-07 22:30:00|463.89|461.29|463.89|461.29|463.89|461.29|463.68|461.08|0
1617834900000|2021-04-07 22:35:00|463.68|461.08|463.68|461.08|463.89|461.29|463.68|461.08|0
1617835200000|2021-04-07 22:40:00|463.46|460.86|463.46|460.86|463.68|461.08|463.46|460.86|0
1617835500000|2021-04-07 22:45:00|463.67|461.07|463.89|461.29|464.32|461.72|463.67|461.07|0
1617835800000|2021-04-07 22:50:00|464.1|461.5|464.31|461.71|464.53|461.93|463.89|461.29|0
1617836100000|2021-04-07 22:55:00|464.1|461.5|464.31|461.71|464.31|461.71|464.1|461.5|0
1617836400000|2021-04-07 23:00:00|464.53|461.93|464.31|461.71|464.74|462.14|464.1|461.5|0
1617836700000|2021-04-07 23:05:00|464.1|461.5|464.52|461.92|464.53|461.93|464.1|461.5|0
1617837000000|2021-04-07 23:10:00|464.31|461.71|464.95|462.35|465.17|462.57|464.31|461.71|0
1617837300000|2021-04-07 23:15:00|464.74|462.14|465.16|462.56|465.16|462.56|464.74|462.14|0
1617837600000|2021-04-07 23:20:00|464.95|462.35|465.16|462.56|465.16|462.56|464.95|462.35|0
1617837900000|2021-04-07 23:25:00|465.38|462.78|464.52|461.92|465.38|462.78|464.52|461.92|0
1617838200000|2021-04-07 23:30:00|464.31|461.71|459.61|457.01|464.31|461.71|459.61|457.01|0
1617838500000|2021-04-07 23:35:00|459.4|456.8|458.12|455.52|459.4|456.8|457.27|454.67|0
1617838800000|2021-04-07 23:40:00|457.91|455.31|457.91|455.31|458.12|455.52|456.64|454.04|0
1617839100000|2021-04-07 23:45:00|458.12|455.52|458.12|455.52|458.76|456.16|457.27|454.67|0
1617839400000|2021-04-07 23:50:00|458.33|455.73|458.44|455.84|458.55|455.95|458.12|455.52|0
1617839700000|2021-04-07 23:55:00|458.12|455.52|459.18|456.58|459.4|456.8|458.12|455.52|0
1617840000000|2021-04-08 00:00:00|459.4|456.8|460.46|457.86|461.31|458.71|459.4|456.8|0
1617840300000|2021-04-08 00:05:00|460.67|458.07|458.97|456.37|460.89|458.29|458.97|456.37|0
1617840600000|2021-04-08 00:10:00|459.18|456.58|459.39|456.79|460.03|457.43|459.18|456.58|0
1617840900000|2021-04-08 00:15:00|459.18|456.58|460.88|458.28|460.88|458.28|459.18|456.58|0
1617841200000|2021-04-08 00:20:00|461.1|458.5|460.03|457.43|461.1|458.5|460.03|457.43|0
1617841500000|2021-04-08 00:25:00|460.14|457.54|460.03|457.43|460.67|458.07|460.03|457.43|0
1617841800000|2021-04-08 00:30:00|460.24|457.64|460.57|457.97|461.31|458.71|460.24|457.64|0
1617842100000|2021-04-08 00:35:00|460.45|457.85|461.09|458.49|461.52|458.92|460.45|457.85|0
1617842400000|2021-04-08 00:40:00|461.31|458.71|461.31|458.71|461.52|458.92|461.09|458.49|0
1617842700000|2021-04-08 00:45:00|461.09|458.49|460.45|457.85|461.09|458.49|460.45|457.85|0
1617843000000|2021-04-08 00:50:00|460.24|457.64|459.39|456.79|460.24|457.64|458.75|456.15|0
1617843300000|2021-04-08 00:55:00|459.81|457.21|460.45|457.85|460.45|457.85|459.6|457|0
1617843600000|2021-04-08 01:00:00|460.24|457.64|460.66|458.06|460.66|458.06|460.02|457.42|0
1617843900000|2021-04-08 01:05:00|460.88|458.28|460.66|458.06|461.41|458.81|460.45|457.85|0
1617844200000|2021-04-08 01:10:00|460.45|457.85|460.87|458.27|461.3|458.7|460.45|457.85|0
1617844500000|2021-04-08 01:15:00|461.09|458.49|460.66|458.06|461.3|458.7|460.02|457.42|0
1617844800000|2021-04-08 01:20:00|460.45|457.85|459.17|456.57|461.09|458.49|459.17|456.57|0
1617845100000|2021-04-08 01:25:00|459.38|456.78|459.17|456.57|459.59|456.99|459.17|456.57|0
1617845400000|2021-04-08 01:30:00|458.95|456.35|457.25|454.65|459.81|457.21|457.25|454.65|0
1617845700000|2021-04-08 01:35:00|457.46|454.86|456.61|454.01|457.68|455.08|456.19|453.59|0
1617846000000|2021-04-08 01:40:00|456.4|453.8|455.98|453.38|456.61|454.01|455.98|453.38|0
1617846300000|2021-04-08 01:45:00|455.76|453.16|456.4|453.8|456.4|453.8|454.49|451.89|0
1617846600000|2021-04-08 01:50:00|456.3|453.7|456.61|454.01|456.82|454.22|455.76|453.16|0
1617846900000|2021-04-08 01:55:00|456.4|453.8|456.82|454.22|457.04|454.44|456.19|453.59|0
1617847200000|2021-04-08 02:00:00|457.04|454.44|457.46|454.86|457.46|454.86|456.61|454.01|0
1617847500000|2021-04-08 02:05:00|457.25|454.65|457.03|454.43|457.25|454.65|456.4|453.8|0
1617847800000|2021-04-08 02:10:00|457.25|454.65|455.97|453.37|457.25|454.65|455.97|453.37|0
1617848100000|2021-04-08 02:15:00|456.18|453.58|457.03|454.43|457.24|454.64|455.97|453.37|0
1617848400000|2021-04-08 02:20:00|456.82|454.22|456.18|453.58|457.03|454.43|455.97|453.37|0
1617848700000|2021-04-08 02:25:00|455.97|453.37|455.12|452.52|456.18|453.58|455.12|452.52|0
1617849000000|2021-04-08 02:30:00|454.91|452.31|455.54|452.94|455.76|453.16|454.91|452.31|0
1617849300000|2021-04-08 02:35:00|455.33|452.73|454.48|451.88|455.33|452.73|454.48|451.88|0
1617849600000|2021-04-08 02:40:00|454.27|451.67|454.27|451.67|454.48|451.88|453.63|451.03|0
1617849900000|2021-04-08 02:45:00|454.48|451.88|454.9|452.3|455.12|452.52|454.06|451.46|0
1617850200000|2021-04-08 02:50:00|455.12|452.52|454.27|451.67|455.12|452.52|454.27|451.67|0
1617850500000|2021-04-08 02:55:00|454.48|451.88|453.84|451.24|454.48|451.88|453.42|450.82|0
1617850800000|2021-04-08 03:00:00|453.63|451.03|453.84|451.24|453.84|451.24|453.21|450.61|0
1617851100000|2021-04-08 03:05:00|453.63|451.03|453.84|451.24|454.26|451.66|453.63|451.03|0
1617851400000|2021-04-08 03:10:00|453.63|451.03|453.42|450.82|454.05|451.45|453.42|450.82|0
1617851700000|2021-04-08 03:15:00|453.63|451.03|453.63|451.03|453.63|451.03|453.2|450.6|0
1617852000000|2021-04-08 03:20:00|453.41|450.81|453.41|450.81|453.63|451.03|453.2|450.6|0
1617852300000|2021-04-08 03:25:00|453.2|450.6|453.62|451.02|453.84|451.24|453.2|450.6|0
1617852600000|2021-04-08 03:30:00|453.84|451.24|454.05|451.45|454.05|451.45|453.62|451.02|0
1617852900000|2021-04-08 03:35:00|453.84|451.24|453.83|451.23|454.05|451.45|453.62|451.02|0
1617853200000|2021-04-08 03:40:00|454.05|451.45|454.05|451.45|454.26|451.66|454.05|451.45|0
1617853500000|2021-04-08 03:45:00|453.94|451.34|452.14|449.54|453.94|451.34|451.72|449.12|0
1617853800000|2021-04-08 03:50:00|452.35|449.75|452.77|450.17|452.77|450.17|452.35|449.75|0
1617854100000|2021-04-08 03:55:00|452.56|449.96|452.56|449.96|452.77|450.17|452.35|449.75|0
1617854400000|2021-04-08 04:00:00|452.35|449.75|452.14|449.54|452.56|449.96|452.14|449.54|0
1617854700000|2021-04-08 04:05:00|452.35|449.75|452.35|449.75|452.35|449.75|452.13|449.53|0
1617855000000|2021-04-08 04:10:00|452.13|449.53|452.35|449.75|452.56|449.96|452.13|449.53|0
1617855300000|2021-04-08 04:15:00|452.46|449.86|452.34|449.74|452.56|449.96|452.13|449.53|0
1617855600000|2021-04-08 04:20:00|452.13|449.53|451.92|449.32|452.13|449.53|451.92|449.32|0
1617855900000|2021-04-08 04:25:00|452.13|449.53|452.34|449.74|452.34|449.74|452.13|449.53|0
1617856200000|2021-04-08 04:30:00|452.55|449.95|452.55|449.95|452.77|450.17|452.55|449.95|0
1617856500000|2021-04-08 04:35:00|452.76|450.16|452.76|450.16|452.98|450.38|452.76|450.16|0
1617856800000|2021-04-08 04:40:00|452.55|449.95|452.76|450.16|452.97|450.37|452.55|449.95|0
1617857100000|2021-04-08 04:45:00|452.97|450.37|452.34|449.74|453.19|450.59|452.34|449.74|0
1617857400000|2021-04-08 04:50:00|452.55|449.95|452.13|449.53|452.55|449.95|452.13|449.53|0
1617857700000|2021-04-08 04:55:00|452.34|449.74|452.34|449.74|452.34|449.74|452.13|449.53|0
1617858000000|2021-04-08 05:00:00|452.76|450.16|451.91|449.31|452.76|450.16|451.91|449.31|0
1617858300000|2021-04-08 05:05:00|452.12|449.52|452.33|449.73|452.55|449.95|452.12|449.52|0
1617858600000|2021-04-08 05:10:00|452.12|449.52|451.7|449.1|452.33|449.73|451.7|449.1|0
1617858900000|2021-04-08 05:15:00|451.91|449.31|451.91|449.31|452.12|449.52|451.7|449.1|0
1617859200000|2021-04-08 05:20:00|452.12|449.52|451.91|449.31|452.12|449.52|451.91|449.31|0
1617859500000|2021-04-08 05:25:00|452.12|449.52|451.7|449.1|452.12|449.52|451.49|448.89|0
1617859800000|2021-04-08 05:30:00|451.48|448.88|451.06|448.46|451.7|449.1|450.85|448.25|0
1617860100000|2021-04-08 05:35:00|450.85|448.25|449.79|447.19|450.85|448.25|449.37|446.77|0
1617860400000|2021-04-08 05:40:00|449.58|446.98|450.43|447.83|450.43|447.83|449.37|446.77|0
1617860700000|2021-04-08 05:45:00|450.21|447.61|449.37|446.77|450.21|447.61|449.37|446.77|0
1617861000000|2021-04-08 05:50:00|448.95|446.35|448.52|445.92|449.37|446.77|448.31|445.71|0
1617861300000|2021-04-08 05:55:00|448.31|445.71|448.94|446.34|449.37|446.77|448.31|445.71|0
1617861600000|2021-04-08 06:00:00|449.37|446.77|448.73|446.13|449.58|446.98|448.52|445.92|0
1617861900000|2021-04-08 06:05:00|448.52|445.92|448.94|446.34|449.15|446.55|448.52|445.92|0
1617862200000|2021-04-08 06:10:00|448.73|446.13|449.58|446.98|449.58|446.98|448.73|446.13|0
1617862500000|2021-04-08 06:15:00|449.36|446.76|450|447.4|450.63|448.03|449.36|446.76|0
1617862800000|2021-04-08 06:20:00|449.79|447.19|450.63|448.03|450.63|448.03|449.78|447.18|0
1617863100000|2021-04-08 06:25:00|450.42|447.82|451.47|448.87|451.69|449.09|450.42|447.82|0
1617863400000|2021-04-08 06:30:00|451.68|449.08|451.9|449.3|452.11|449.51|451.47|448.87|0
1617863700000|2021-04-08 06:35:00|452.11|449.51|452.74|450.14|452.74|450.14|452.11|449.51|0
1617864000000|2021-04-08 06:40:00|452.53|449.93|451.89|449.29|452.53|449.93|451.68|449.08|0
1617864300000|2021-04-08 06:45:00|451.68|449.08|452.32|449.72|452.53|449.93|451.68|449.08|0
1617864600000|2021-04-08 06:50:00|452.53|449.93|452.1|449.5|452.74|450.14|452.1|449.5|0
1617864900000|2021-04-08 06:55:00|452.31|449.71|452.95|450.35|453.16|450.56|451.89|449.29|0
1617865200000|2021-04-08 07:00:00|453.16|450.56|452.52|449.92|453.59|450.99|452.09|449.49|0
1617865500000|2021-04-08 07:05:00|452.32|450.12|451.89|449.69|452.74|450.54|451.68|449.48|0
1617865800000|2021-04-08 07:10:00|451.68|449.48|451.68|449.48|452.1|449.9|451.25|449.05|0
1617866100000|2021-04-08 07:15:00|451.47|449.27|451.89|449.69|452.53|450.33|451.25|449.05|0
1617866400000|2021-04-08 07:20:00|451.68|449.48|452.74|450.54|453.16|450.96|451.46|449.26|0
1617866700000|2021-04-08 07:25:00|452.95|450.75|452.1|449.9|452.95|450.75|451.89|449.69|0
1617867000000|2021-04-08 07:30:00|452.52|450.32|452.95|450.75|453.8|451.6|452.52|450.32|0
1617867300000|2021-04-08 07:35:00|452.74|450.54|453.16|450.96|453.16|450.96|452.31|450.11|0
1617867600000|2021-04-08 07:40:00|453.37|451.17|453.58|451.38|453.8|451.6|453.37|451.17|0
1617867900000|2021-04-08 07:45:00|453.37|451.17|453.37|451.17|453.37|451.17|452.95|450.75|0
1617868200000|2021-04-08 07:50:00|453.58|451.38|454.65|452.45|454.65|452.45|453.37|451.17|0
1617868500000|2021-04-08 07:55:00|454.86|452.66|454.86|452.66|454.86|452.66|454.22|452.02|0
1617868800000|2021-04-08 08:00:00|454.65|452.45|453.58|451.38|454.86|452.66|453.37|451.17|0
1617869100000|2021-04-08 08:05:00|453.37|451.17|454.33|452.13|454.43|452.23|452.94|450.74|0
1617869400000|2021-04-08 08:10:00|454.43|452.23|455.5|453.3|455.5|453.3|454.01|451.81|0
1617869700000|2021-04-08 08:15:00|455.71|453.51|454.64|452.44|455.82|453.62|454.64|452.44|0
1617870000000|2021-04-08 08:20:00|454.43|452.23|454.22|452.02|454.64|452.44|453.79|451.59|0
1617870300000|2021-04-08 08:25:00|454|451.8|455.82|453.62|455.82|453.62|453.79|451.59|0
1617870600000|2021-04-08 08:30:00|455.71|453.51|455.92|453.72|456.13|453.93|454.85|452.65|0
1617870900000|2021-04-08 08:35:00|456.13|453.93|457.41|455.21|457.41|455.21|456.13|453.93|0
1617871200000|2021-04-08 08:40:00|457.2|455|457.2|455|457.41|455.21|456.34|454.14|0
1617871500000|2021-04-08 08:45:00|457.41|455.21|456.98|454.78|457.84|455.64|456.77|454.57|0
1617871800000|2021-04-08 08:50:00|456.77|454.57|456.34|454.14|456.98|454.78|455.91|453.71|0
1617872100000|2021-04-08 08:55:00|456.13|453.93|455.91|453.71|456.34|454.14|455.91|453.71|0
1617872400000|2021-04-08 09:00:00|456.13|453.93|454.42|452.22|456.34|454.14|454.42|452.22|0
1617872700000|2021-04-08 09:05:00|454.63|452.43|455.7|453.5|455.91|453.71|454.53|452.33|0
1617873000000|2021-04-08 09:10:00|455.91|453.71|456.55|454.35|456.98|454.78|455.7|453.5|0
1617873300000|2021-04-08 09:15:00|456.34|454.14|456.55|454.35|456.98|454.78|456.34|454.14|0
1617873600000|2021-04-08 09:20:00|456.45|454.25|456.55|454.35|456.76|454.56|456.12|453.92|0
1617873900000|2021-04-08 09:25:00|456.33|454.13|457.94|455.74|458.04|455.84|456.33|454.13|0
1617874200000|2021-04-08 09:30:00|458.04|455.84|457.19|454.99|458.89|456.69|457.19|454.99|0
1617874500000|2021-04-08 09:35:00|457.4|455.2|458.04|455.84|458.04|455.84|457.4|455.2|0
1617874800000|2021-04-08 09:40:00|458.25|456.05|458.47|456.27|458.68|456.48|458.25|456.05|0
1617875100000|2021-04-08 09:45:00|458.68|456.48|456.54|454.34|458.68|456.48|456.54|454.34|0
1617875400000|2021-04-08 09:50:00|456.76|454.56|457.82|455.62|458.36|456.16|456.54|454.34|0
1617875700000|2021-04-08 09:55:00|457.51|455.31|455.69|453.49|457.72|455.52|455.48|453.28|0
1617876000000|2021-04-08 10:00:00|454.84|452.64|454.41|452.21|455.26|453.06|454.2|452|0
1617876300000|2021-04-08 10:05:00|454.62|452.42|455.47|453.27|455.47|453.27|454.62|452.42|0
1617876600000|2021-04-08 10:10:00|455.69|453.49|454.83|452.63|455.9|453.7|454.62|452.42|0
1617876900000|2021-04-08 10:15:00|454.73|452.53|455.69|453.49|455.9|453.7|454.62|452.42|0
1617877200000|2021-04-08 10:20:00|455.9|453.7|455.26|453.06|455.9|453.7|455.05|452.85|0
1617877500000|2021-04-08 10:25:00|455.05|452.85|453.98|451.78|455.05|452.85|453.13|450.93|0
1617877800000|2021-04-08 10:30:00|453.55|451.35|453.55|451.35|453.77|451.57|453.34|451.14|0
1617878100000|2021-04-08 10:35:00|453.77|451.57|453.77|451.57|453.98|451.78|453.55|451.35|0
1617878400000|2021-04-08 10:40:00|453.55|451.35|454.19|451.99|454.4|452.2|453.34|451.14|0
1617878700000|2021-04-08 10:45:00|454.4|452.2|455.68|453.48|455.89|453.69|453.98|451.78|0
1617879000000|2021-04-08 10:50:00|455.47|453.27|455.47|453.27|455.89|453.69|455.04|452.84|0
1617879300000|2021-04-08 10:55:00|455.68|453.48|456.32|454.12|456.32|454.12|455.46|453.26|0
1617879600000|2021-04-08 11:00:00|456.1|453.9|455.68|453.48|456.1|453.9|455.46|453.26|0
1617879900000|2021-04-08 11:05:00|455.46|453.26|455.04|452.84|455.46|453.26|454.4|452.2|0
1617880200000|2021-04-08 11:10:00|455.25|453.05|455.25|453.05|455.89|453.69|454.82|452.62|0
1617880500000|2021-04-08 11:15:00|455.46|453.26|454.82|452.62|455.67|453.47|454.82|452.62|0
1617880800000|2021-04-08 11:20:00|454.61|452.41|454.61|452.41|455.03|452.83|454.4|452.2|0
1617881100000|2021-04-08 11:25:00|454.4|452.2|454.82|452.62|455.03|452.83|453.76|451.56|0
1617881400000|2021-04-08 11:30:00|454.93|452.73|454.82|452.62|455.25|453.05|454.82|452.62|0
1617881700000|2021-04-08 11:35:00|454.61|452.41|453.75|451.55|455.03|452.83|453.54|451.34|0
1617882000000|2021-04-08 11:40:00|453.54|451.34|454.18|451.98|454.39|452.19|453.33|451.13|0
1617882300000|2021-04-08 11:45:00|453.97|451.77|454.6|452.4|455.67|453.47|453.97|451.77|0
1617882600000|2021-04-08 11:50:00|454.39|452.19|454.6|452.4|454.82|452.62|454.39|452.19|0
1617882900000|2021-04-08 11:55:00|454.71|452.51|454.6|452.4|454.82|452.62|454.6|452.4|0
1617883200000|2021-04-08 12:00:00|455.03|452.83|453.96|451.76|455.14|452.94|453.96|451.76|0
1617883500000|2021-04-08 12:05:00|454.17|451.97|454.39|452.19|454.81|452.61|453.75|451.55|0
1617883800000|2021-04-08 12:10:00|454.6|452.4|455.24|453.04|455.66|453.46|453.96|451.76|0
1617884100000|2021-04-08 12:15:00|455.45|453.25|455.02|452.82|455.66|453.46|455.02|452.82|0
1617884400000|2021-04-08 12:20:00|454.81|452.61|455.45|453.25|455.66|453.46|454.81|452.61|0
1617884700000|2021-04-08 12:25:00|455.66|453.46|455.02|452.82|455.66|453.46|454.81|452.61|0
1617885000000|2021-04-08 12:30:00|454.81|452.61|456.42|454.22|456.42|454.22|453.22|451.02|0
1617885300000|2021-04-08 12:35:00|455.77|453.57|456.41|454.21|457.06|454.86|455.56|453.36|0
1617885600000|2021-04-08 12:40:00|456.2|454|456.63|454.43|456.63|454.43|455.67|453.47|0
1617885900000|2021-04-08 12:45:00|456.84|454.64|456.84|454.64|457.7|455.5|455.56|453.36|0
1617886200000|2021-04-08 12:50:00|456.95|454.75|457.05|454.85|457.05|454.85|455.99|453.79|0
1617886500000|2021-04-08 12:55:00|457.27|455.07|456.41|454.21|457.27|455.07|455.98|453.78|0
1617886800000|2021-04-08 13:00:00|456.2|454|456.62|454.42|457.69|455.49|455.98|453.78|0
1617887100000|2021-04-08 13:05:00|456.41|454.21|457.05|454.85|457.05|454.85|456.2|454|0
1617887400000|2021-04-08 13:10:00|457.48|455.28|457.05|454.85|457.48|455.28|456.41|454.21|0
1617887700000|2021-04-08 13:15:00|456.84|454.64|457.05|454.85|457.05|454.85|456.41|454.21|0
1617888000000|2021-04-08 13:20:00|457.26|455.06|456.19|453.99|457.26|455.06|455.77|453.57|0
1617888300000|2021-04-08 13:25:00|456.41|454.21|455.12|452.92|456.41|454.21|454.27|452.07|0
1617888600000|2021-04-08 13:30:00|455.34|453.14|455.98|453.78|457.05|454.85|454.27|452.07|0
1617888900000|2021-04-08 13:35:00|456.19|453.99|457.69|455.49|458.33|456.13|456.19|453.99|0
1617889200000|2021-04-08 13:40:00|457.47|455.27|460.18|457.98|461.47|459.27|457.26|455.06|0
1617889500000|2021-04-08 13:45:00|459.97|457.77|460.82|458.62|461.68|459.48|458.68|456.48|0
1617889800000|2021-04-08 13:50:00|461.04|458.84|458.25|456.05|461.04|458.84|457.18|454.98|0
1617890100000|2021-04-08 13:55:00|458.36|456.16|456.76|454.56|458.68|456.48|456.33|454.13|0
1617890400000|2021-04-08 14:00:00|456.12|453.92|458.68|456.48|458.89|456.69|455.9|453.7|0
1617890700000|2021-04-08 14:05:00|458.89|456.69|461.46|459.26|461.46|459.26|458.89|456.69|0
1617891000000|2021-04-08 14:10:00|461.68|459.48|461.89|459.69|463.61|461.41|460.18|457.98|0
1617891300000|2021-04-08 14:15:00|461.46|459.26|461.24|459.04|462.53|460.33|459.53|457.33|0
1617891600000|2021-04-08 14:20:00|460.82|458.62|459.74|457.54|462.1|459.9|459.32|457.12|0
1617891900000|2021-04-08 14:25:00|459.96|457.76|459.72|457.52|462.07|459.87|459.51|457.31|0
1617892200000|2021-04-08 14:30:00|459.93|457.73|458.01|455.81|460.15|457.95|458.01|455.81|0
1617892500000|2021-04-08 14:35:00|458.23|456.03|457.8|455.6|458.87|456.67|456.95|454.75|0
1617892800000|2021-04-08 14:40:00|458.01|455.81|456.09|453.89|458.01|455.81|455.88|453.68|0
1617893100000|2021-04-08 14:45:00|455.67|453.47|458.01|455.81|458.44|456.24|455.67|453.47|0
1617893400000|2021-04-08 14:50:00|457.8|455.6|458.86|456.66|459.29|457.09|457.8|455.6|0
1617893700000|2021-04-08 14:55:00|458.65|456.45|458.65|456.45|458.86|456.66|458.01|455.81|0
1617894000000|2021-04-08 15:00:00|458.22|456.02|457.37|455.17|459.71|457.51|456.73|454.53|0
1617894300000|2021-04-08 15:05:00|457.16|454.96|457.58|455.38|458.43|456.23|456.94|454.74|0
1617894600000|2021-04-08 15:10:00|457.79|455.59|457.37|455.17|458.12|455.92|457.37|455.17|0
1617894900000|2021-04-08 15:15:00|457.15|454.95|458|455.8|459.28|457.08|456.51|454.31|0
1617895200000|2021-04-08 15:20:00|457.79|455.59|456.73|454.53|458.22|456.02|456.73|454.53|0
1617895500000|2021-04-08 15:25:00|456.3|454.1|456.51|454.31|457.36|455.16|456.09|453.89|0
1617895800000|2021-04-08 15:30:00|456.3|454.1|456.75|454.55|456.96|454.76|454.73|452.53|0
1617896100000|2021-04-08 15:35:00|456.53|454.33|456.32|454.12|456.75|454.55|456.11|453.91|0
1617896400000|2021-04-08 15:40:00|456.53|454.33|457.59|455.39|457.81|455.61|456.11|453.91|0
1617896700000|2021-04-08 15:45:00|457.81|455.61|456.53|454.33|458.44|456.24|455.89|453.69|0
1617897000000|2021-04-08 15:50:00|456.32|454.12|455.26|453.06|456.32|454.12|455.04|452.84|0
1617897300000|2021-04-08 15:55:00|455.47|453.27|456.53|454.33|456.53|454.33|455.26|453.06|0
1617897600000|2021-04-08 16:00:00|456.32|454.12|456.1|453.9|457.38|455.18|456.1|453.9|0
1617897900000|2021-04-08 16:05:00|456.32|454.12|456.1|453.9|456.74|454.54|456.1|453.9|0
1617898200000|2021-04-08 16:10:00|456.31|454.11|455.04|452.84|456.95|454.75|455.04|452.84|0
1617898500000|2021-04-08 16:15:00|454.83|452.63|453.13|450.93|454.83|452.63|452.5|450.3|0
1617898800000|2021-04-08 16:20:00|453.24|451.04|453.34|451.14|454.83|452.63|452.92|450.72|0
1617899100000|2021-04-08 16:25:00|453.13|450.93|454.19|451.99|454.61|452.41|453.13|450.93|0
1617899400000|2021-04-08 16:30:00|453.98|451.78|453.34|451.14|453.98|451.78|453.13|450.93|0
1617899700000|2021-04-08 16:35:00|453.55|451.35|453.55|451.35|453.76|451.56|452.7|450.5|0
1617900000000|2021-04-08 16:40:00|453.34|451.14|453.55|451.35|454.82|452.62|453.34|451.14|0
1617900300000|2021-04-08 16:45:00|453.76|451.56|455.46|453.26|455.46|453.26|453.34|451.14|0
1617900600000|2021-04-08 16:50:00|455.67|453.47|455.03|452.83|455.67|453.47|454.18|451.98|0
1617900900000|2021-04-08 16:55:00|454.82|452.62|456.91|454.71|456.91|454.71|454.82|452.62|0
1617901200000|2021-04-08 17:00:00|456.7|454.5|455.64|453.44|456.7|454.5|455.64|453.44|0
1617901500000|2021-04-08 17:05:00|455.85|453.65|455.85|453.65|456.49|454.29|455.43|453.23|0
1617901800000|2021-04-08 17:10:00|456.06|453.86|456.27|454.07|456.49|454.29|455.64|453.44|0
1617902100000|2021-04-08 17:15:00|456.49|454.29|456.06|453.86|456.49|454.29|455.64|453.44|0
1617902400000|2021-04-08 17:20:00|456.27|454.07|456.69|454.49|457.12|454.92|455.85|453.65|0
1617902700000|2021-04-08 17:25:00|456.48|454.28|456.06|453.86|456.9|454.7|456.06|453.86|0
1617903000000|2021-04-08 17:30:00|455.85|453.65|455.43|453.23|456.06|453.86|454.79|452.59|0
1617903300000|2021-04-08 17:35:00|455.64|453.44|457.33|455.13|457.33|455.13|455.43|453.23|0
1617903600000|2021-04-08 17:40:00|457.11|454.91|458.17|455.97|458.17|455.97|457.11|454.91|0
1617903900000|2021-04-08 17:45:00|457.96|455.76|457.11|454.91|457.96|455.76|456.9|454.7|0
1617904200000|2021-04-08 17:50:00|457.32|455.12|457.32|455.12|457.53|455.33|456.9|454.7|0
1617904500000|2021-04-08 17:55:00|457.11|454.91|456.48|454.28|457.11|454.91|456.27|454.07|0
1617904800000|2021-04-08 18:00:00|456.9|454.7|455.84|453.64|457.11|454.91|455.63|453.43|0
1617905100000|2021-04-08 18:05:00|455.63|453.43|456.05|453.85|456.69|454.49|455.63|453.43|0
1617905400000|2021-04-08 18:10:00|455.84|453.64|455.63|453.43|456.05|453.85|455.63|453.43|0
1617905700000|2021-04-08 18:15:00|455.42|453.22|455.21|453.01|455.84|453.64|455.21|453.01|0
1617906000000|2021-04-08 18:20:00|455.42|453.22|455.42|453.22|455.84|453.64|454.99|452.79|0
1617906300000|2021-04-08 18:25:00|455.21|453.01|454.15|451.95|455.42|453.22|453.31|451.11|0
1617906600000|2021-04-08 18:30:00|454.36|452.16|454.36|452.16|454.57|452.37|453.94|451.74|0
1617906900000|2021-04-08 18:35:00|454.15|451.95|453.94|451.74|454.57|452.37|453.94|451.74|0
1617907200000|2021-04-08 18:40:00|454.15|451.95|453.3|451.1|454.15|451.95|453.09|450.89|0
1617907500000|2021-04-08 18:45:00|453.52|451.32|453.72|451.52|454.36|452.16|453.3|451.1|0
1617907800000|2021-04-08 18:50:00|453.94|451.74|454.15|451.95|454.78|452.58|453.72|451.52|0
1617908100000|2021-04-08 18:55:00|453.93|451.73|453.09|450.89|454.15|451.95|452.88|450.68|0
1617908400000|2021-04-08 19:00:00|453.3|451.1|453.09|450.89|453.72|451.52|452.88|450.68|0
1617908700000|2021-04-08 19:05:00|453.3|451.1|452.67|450.47|453.93|451.73|452.25|450.05|0
1617909000000|2021-04-08 19:10:00|452.88|450.68|453.93|451.73|454.56|452.36|452.88|450.68|0
1617909300000|2021-04-08 19:15:00|453.72|451.52|452.67|450.47|453.72|451.52|452.46|450.26|0
1617909600000|2021-04-08 19:20:00|452.88|450.68|453.72|451.52|453.72|451.52|452.67|450.47|0
1617909900000|2021-04-08 19:25:00|453.51|451.31|454.14|451.94|454.56|452.36|453.51|451.31|0
1617910200000|2021-04-08 19:30:00|453.93|451.73|454.35|452.15|454.35|452.15|453.08|450.88|0
1617910500000|2021-04-08 19:35:00|454.14|451.94|454.56|452.36|455.4|453.2|453.93|451.73|0
1617910800000|2021-04-08 19:40:00|454.35|452.15|454.56|452.36|454.77|452.57|453.93|451.73|0
1617911100000|2021-04-08 19:45:00|454.77|452.57|455.19|452.99|455.82|453.62|454.56|452.36|0
1617911400000|2021-04-08 19:50:00|455.61|453.41|453.92|451.72|455.82|453.62|453.92|451.72|0
1617911700000|2021-04-08 19:55:00|454.13|451.93|451.82|449.62|455.4|453.2|451.82|449.62|0
1617912000000|2021-04-08 20:00:00|452.87|450.67|448.61|446.41|452.87|450.67|448.04|445.84|0
1617912300000|2021-04-08 20:05:00|449.93|447.73|449.3|447.1|450.14|447.94|448.88|446.68|0
1617912600000|2021-04-08 20:10:00|449.09|446.89|448.77|446.57|449.09|446.89|447.63|445.43|0
1617912900000|2021-04-08 20:15:00|448.91|446.31|449.52|446.92|449.52|446.92|448.85|446.25|0
1617913200000|2021-04-08 20:20:00|449.49|446.89|449.67|447.07|449.79|447.19|449.49|446.89|0
1617913500000|2021-04-08 20:25:00|449.4|446.8|448.99|446.39|449.4|446.8|448.97|446.37|0
1617913800000|2021-04-08 20:30:00|448.77|446.17|447.93|445.33|448.98|446.38|447.93|445.33|0
1617914100000|2021-04-08 20:35:00|448.14|445.54|448.14|445.54|448.14|445.54|447.93|445.33|0
1617914400000|2021-04-08 20:40:00|447.93|445.33|446.26|443.66|448.14|445.54|446.05|443.45|0
1617914700000|2021-04-08 20:45:00|446.47|443.87|446.05|443.45|446.67|444.07|446.05|443.45|0
1617915000000|2021-04-08 20:50:00|445.84|443.24|445.42|442.82|446.05|443.45|445.42|442.82|0
1617915300000|2021-04-08 20:55:00|445.21|442.61|445.69|443.09|445.69|443.09|445.21|442.61|0
1617915600000|2021-04-08 21:00:00|445.94|443.34|446.09|443.49|446.14|443.54|445.9|443.3|0
1617915900000|2021-04-08 21:05:00|445.96|443.36|446.05|443.45|446.2|443.6|445.96|443.36|0
1617916200000|2021-04-08 21:10:00|446.08|443.48|446.11|443.51|446.11|443.51|446.05|443.45|0
1617916500000|2021-04-08 21:15:00|446.08|443.48|445.72|443.12|446.08|443.48|445.72|443.12|0
1617916800000|2021-04-08 21:20:00|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1617917100000|2021-04-08 21:25:00|445.68|443.08|445.71|443.11|445.84|443.24|445.53|442.93|0
1617917400000|2021-04-08 21:30:00|445.68|443.08|445.56|442.96|445.68|443.08|445.35|442.75|0
1617917700000|2021-04-08 21:35:00|445.53|442.93|445.89|443.29|445.89|443.29|445.53|442.93|0
1617918000000|2021-04-08 21:40:00|445.83|443.23|445.62|443.02|445.83|443.23|445.62|443.02|0
1617918300000|2021-04-08 21:45:00|445.49|442.89|445.68|443.08|445.71|443.11|445.49|442.89|0
1617918600000|2021-04-08 21:50:00|445.71|443.11|445.73|443.13|445.86|443.26|445.71|443.11|0
1617918900000|2021-04-08 21:55:00|445.89|443.29|445.77|443.17|445.92|443.32|445.71|443.11|0
1617919200000|2021-04-08 22:00:00|446.03|443.43|446.97|444.37|447.39|444.79|446.03|443.43|0
1617919500000|2021-04-08 22:05:00|447.18|444.58|447.38|444.78|447.59|444.99|447.18|444.58|0
1617919800000|2021-04-08 22:10:00|447.17|444.57|447.59|444.99|447.59|444.99|447.17|444.57|0
1617920100000|2021-04-08 22:15:00|447.8|445.2|447.8|445.2|448.01|445.41|447.59|444.99|0
1617920400000|2021-04-08 22:20:00|448.01|445.41|448.22|445.62|448.22|445.62|447.8|445.2|0
1617920700000|2021-04-08 22:25:00|448.01|445.41|446.96|444.36|448.01|445.41|446.34|443.74|0
1617921000000|2021-04-08 22:30:00|446.75|444.15|446.96|444.36|447.17|444.57|446.33|443.73|0
1617921300000|2021-04-08 22:35:00|447.17|444.57|447.8|445.2|447.8|445.2|446.75|444.15|0
1617921600000|2021-04-08 22:40:00|447.59|444.99|448|445.4|448|445.4|447.59|444.99|0
1617921900000|2021-04-08 22:45:00|447.79|445.19|448|445.4|448|445.4|447.79|445.19|0
1617922200000|2021-04-08 22:50:00|447.79|445.19|446.96|444.36|447.79|445.19|446.96|444.36|0
1617922500000|2021-04-08 22:55:00|446.75|444.15|446.33|443.73|446.75|444.15|446.12|443.52|0
1617922800000|2021-04-08 23:00:00|446.23|443.63|446.75|444.15|446.75|444.15|446.12|443.52|0
1617923100000|2021-04-08 23:05:00|446.54|443.94|446.74|444.14|446.75|444.15|446.54|443.94|0
1617923400000|2021-04-08 23:10:00|446.95|444.35|447.37|444.77|447.37|444.77|446.74|444.14|0
1617923700000|2021-04-08 23:15:00|447.16|444.56|446.53|443.93|447.16|444.56|446.33|443.73|0
1617924000000|2021-04-08 23:20:00|446.33|443.73|446.95|444.35|446.95|444.35|446.32|443.72|0
1617924300000|2021-04-08 23:25:00|446.74|444.14|445.49|442.89|446.74|444.14|445.28|442.68|0
1617924600000|2021-04-08 23:30:00|445.7|443.1|446.11|443.51|446.32|443.72|445.7|443.1|0
1617924900000|2021-04-08 23:35:00|445.9|443.3|445.49|442.89|445.9|443.3|445.28|442.68|0
1617925200000|2021-04-08 23:40:00|445.28|442.68|445.48|442.88|445.69|443.09|444.86|442.26|0
1617925500000|2021-04-08 23:45:00|445.28|442.68|445.28|442.68|445.48|442.88|444.86|442.26|0
1617925800000|2021-04-08 23:50:00|445.48|442.88|445.27|442.67|445.48|442.88|445.27|442.67|0
1617926100000|2021-04-08 23:55:00|445.07|442.47|444.23|441.63|445.07|442.47|444.23|441.63|0
1617926400000|2021-04-09 00:00:00|444.44|441.84|444.23|441.63|445.27|442.67|444.23|441.63|0
1617926700000|2021-04-09 00:05:00|444.02|441.42|444.23|441.63|444.44|441.84|444.02|441.42|0
1617927000000|2021-04-09 00:10:00|444.02|441.42|444.23|441.63|444.64|442.04|444.02|441.42|0
1617927300000|2021-04-09 00:15:00|444.02|441.42|443.6|441|444.64|442.04|442.98|440.38|0
1617927600000|2021-04-09 00:20:00|443.81|441.21|444.64|442.04|444.85|442.25|443.81|441.21|0
1617927900000|2021-04-09 00:25:00|444.43|441.83|444.64|442.04|444.85|442.25|444.02|441.42|0
1617928200000|2021-04-09 00:30:00|444.43|441.83|442.35|439.75|444.85|442.25|442.14|439.54|0
1617928500000|2021-04-09 00:35:00|442.56|439.96|442.35|439.75|443.18|440.58|442.14|439.54|0
1617928800000|2021-04-09 00:40:00|442.14|439.54|442.76|440.16|442.76|440.16|442.14|439.54|0
1617929100000|2021-04-09 00:45:00|442.97|440.37|443.8|441.2|444.01|441.41|442.76|440.16|0
1617929400000|2021-04-09 00:50:00|444.01|441.41|443.59|440.99|444.01|441.41|443.59|440.99|0
1617929700000|2021-04-09 00:55:00|443.39|440.79|442.55|439.95|443.59|440.99|442.55|439.95|0
1617930000000|2021-04-09 01:00:00|442.34|439.74|443.18|440.58|443.38|440.78|441.93|439.33|0
1617930300000|2021-04-09 01:05:00|442.97|440.37|444.22|441.62|444.42|441.82|442.97|440.37|0
1617930600000|2021-04-09 01:10:00|444.42|441.82|444.01|441.41|444.42|441.82|444.01|441.41|0
1617930900000|2021-04-09 01:15:00|444.42|441.82|444.95|442.35|445.26|442.66|444.21|441.61|0
1617931200000|2021-04-09 01:20:00|445.26|442.66|445.26|442.66|445.47|442.87|445.05|442.45|0
1617931500000|2021-04-09 01:25:00|445.36|442.76|444.84|442.24|445.67|443.07|444.84|442.24|0
1617931800000|2021-04-09 01:30:00|445.05|442.45|445.67|443.07|445.67|443.07|444.84|442.24|0
1617932100000|2021-04-09 01:35:00|445.88|443.28|447.13|444.53|447.13|444.53|445.88|443.28|0
1617932400000|2021-04-09 01:40:00|446.92|444.32|447.34|444.74|447.34|444.74|446.71|444.11|0
1617932700000|2021-04-09 01:45:00|447.55|444.95|447.34|444.74|447.97|445.37|447.34|444.74|0
1617933000000|2021-04-09 01:50:00|447.55|444.95|447.34|444.74|447.97|445.37|447.13|444.53|0
1617933300000|2021-04-09 01:55:00|447.45|444.85|448.17|445.57|448.17|445.57|447.13|444.53|0
1617933600000|2021-04-09 02:00:00|448.8|446.2|448.38|445.78|449.43|446.83|448.38|445.78|0
1617933900000|2021-04-09 02:05:00|448.59|445.99|448.59|445.99|448.8|446.2|448.17|445.57|0
1617934200000|2021-04-09 02:10:00|448.8|446.2|449.85|447.25|450.48|447.88|448.8|446.2|0
1617934500000|2021-04-09 02:15:00|450.06|447.46|450.05|447.45|450.47|447.87|449.85|447.25|0
1617934800000|2021-04-09 02:20:00|450.26|447.66|449.42|446.82|450.26|447.66|449.22|446.62|0
1617935100000|2021-04-09 02:25:00|449.63|447.03|449.84|447.24|449.84|447.24|449.42|446.82|0
1617935400000|2021-04-09 02:30:00|449.63|447.03|449|446.4|450.26|447.66|449|446.4|0
1617935700000|2021-04-09 02:35:00|448.79|446.19|449.21|446.61|449.21|446.61|448.58|445.98|0
1617936000000|2021-04-09 02:40:00|449.42|446.82|449|446.4|449.42|446.82|449|446.4|0
1617936300000|2021-04-09 02:45:00|449.21|446.61|448.79|446.19|449.42|446.82|448.79|446.19|0
1617936600000|2021-04-09 02:50:00|449|446.4|449.42|446.82|449.84|447.24|448.79|446.19|0
1617936900000|2021-04-09 02:55:00|449.63|447.03|449.84|447.24|450.05|447.45|449.63|447.03|0
1617937200000|2021-04-09 03:00:00|450.05|447.45|450.26|447.66|450.68|448.08|450.05|447.45|0
1617937500000|2021-04-09 03:05:00|450.05|447.45|449.42|446.82|450.46|447.86|449.42|446.82|0
1617937800000|2021-04-09 03:10:00|449.21|446.61|449.41|446.81|449.62|447.02|449.21|446.61|0
1617938100000|2021-04-09 03:15:00|449.62|447.02|448.58|445.98|449.62|447.02|448.58|445.98|0
1617938400000|2021-04-09 03:20:00|448.79|446.19|448.78|446.18|448.99|446.39|448.58|445.98|0
1617938700000|2021-04-09 03:25:00|448.58|445.98|447.95|445.35|448.58|445.98|447.95|445.35|0
1617939000000|2021-04-09 03:30:00|448.16|445.56|448.57|445.97|448.78|446.18|448.16|445.56|0
1617939300000|2021-04-09 03:35:00|448.78|446.18|448.57|445.97|448.78|446.18|448.57|445.97|0
1617939600000|2021-04-09 03:40:00|448.36|445.76|447.94|445.34|448.36|445.76|447.53|444.93|0
1617939900000|2021-04-09 03:45:00|448.15|445.55|448.36|445.76|448.36|445.76|448.15|445.55|0
1617940200000|2021-04-09 03:50:00|448.15|445.55|448.36|445.76|448.57|445.97|447.94|445.34|0
1617940500000|2021-04-09 03:55:00|448.15|445.55|447.94|445.34|448.15|445.55|447.73|445.13|0
1617940800000|2021-04-09 04:00:00|447.84|445.24|448.36|445.76|448.36|445.76|447.73|445.13|0
1617941100000|2021-04-09 04:05:00|448.57|445.97|448.36|445.76|448.57|445.97|448.15|445.55|0
1617941400000|2021-04-09 04:10:00|448.15|445.55|448.36|445.76|448.57|445.97|448.15|445.55|0
1617941700000|2021-04-09 04:15:00|448.15|445.55|447.94|445.34|448.15|445.55|447.73|445.13|0
1617942000000|2021-04-09 04:20:00|448.15|445.55|447.94|445.34|448.15|445.55|447.94|445.34|0
1617942300000|2021-04-09 04:25:00|447.93|445.33|447.72|445.12|448.14|445.54|447.72|445.12|0
1617942600000|2021-04-09 04:30:00|447.93|445.33|447.31|444.71|447.93|445.33|447.1|444.5|0
1617942900000|2021-04-09 04:35:00|447.51|444.91|446.68|444.08|447.51|444.91|446.68|444.08|0
1617943200000|2021-04-09 04:40:00|446.89|444.29|446.89|444.29|446.89|444.29|446.89|444.29|0
1617943500000|2021-04-09 04:45:00|446.88|444.28|446.68|444.08|447.09|444.49|446.68|444.08|0
1617943800000|2021-04-09 04:50:00|446.88|444.28|446.67|444.07|446.88|444.28|446.47|443.87|0
1617944100000|2021-04-09 04:55:00|446.88|444.28|447.51|444.91|447.72|445.12|446.88|444.28|0
1617944400000|2021-04-09 05:00:00|447.3|444.7|447.93|445.33|447.93|445.33|446.88|444.28|0
1617944700000|2021-04-09 05:05:00|448.14|445.54|448.97|446.37|448.97|446.37|448.14|445.54|0
1617945000000|2021-04-09 05:10:00|449.18|446.58|450.44|447.84|450.44|447.84|449.18|446.58|0
1617945300000|2021-04-09 05:15:00|450.23|447.63|450.23|447.63|451.07|448.47|450.02|447.42|0
1617945600000|2021-04-09 05:20:00|450.02|447.42|450.23|447.63|450.23|447.63|449.6|447|0
1617945900000|2021-04-09 05:25:00|450.02|447.42|450.44|447.84|450.86|448.26|450.02|447.42|0
1617946200000|2021-04-09 05:30:00|450.65|448.05|451.06|448.46|451.27|448.67|450.44|447.84|0
1617946500000|2021-04-09 05:35:00|451.27|448.67|452.74|450.14|452.95|450.35|451.27|448.67|0
1617946800000|2021-04-09 05:40:00|452.95|450.35|453.37|450.77|453.37|450.77|452.53|449.93|0
1617947100000|2021-04-09 05:45:00|453.58|450.98|454.21|451.61|454.63|452.03|453.58|450.98|0
1617947400000|2021-04-09 05:50:00|454|451.4|451.9|449.3|454.21|451.61|451.69|449.09|0
1617947700000|2021-04-09 05:55:00|452.11|449.51|452.53|449.93|452.74|450.14|452.11|449.51|0
1617948000000|2021-04-09 06:00:00|452.32|449.72|452.11|449.51|452.74|450.14|451.69|449.09|0
1617948300000|2021-04-09 06:05:00|451.9|449.3|451.06|448.46|452.32|449.72|450.22|447.62|0
1617948600000|2021-04-09 06:10:00|450.85|448.25|451.27|448.67|451.27|448.67|450.64|448.04|0
1617948900000|2021-04-09 06:15:00|451.16|448.56|451.47|448.87|451.69|449.09|451.06|448.46|0
1617949200000|2021-04-09 06:20:00|451.26|448.66|451.05|448.45|451.47|448.87|450.42|447.82|0
1617949500000|2021-04-09 06:25:00|450.84|448.24|451.26|448.66|451.26|448.66|450.63|448.03|0
1617949800000|2021-04-09 06:30:00|451.37|448.77|451.68|449.08|452.52|449.92|451.26|448.66|0
1617950100000|2021-04-09 06:35:00|451.47|448.87|452.73|450.13|453.36|450.76|451.47|448.87|0
1617950400000|2021-04-09 06:40:00|452.52|449.92|452.31|449.71|453.26|450.66|452.31|449.71|0
1617950700000|2021-04-09 06:45:00|452.1|449.5|451.89|449.29|452.52|449.92|451.68|449.08|0
1617951000000|2021-04-09 06:50:00|451.68|449.08|451.68|449.08|452.1|449.5|451.47|448.87|0
1617951300000|2021-04-09 06:55:00|451.89|449.29|451.58|448.98|451.89|449.29|451.05|448.45|0
1617951600000|2021-04-09 07:00:00|451.89|449.29|451.68|449.08|452.73|450.13|451.26|448.66|0
1617951900000|2021-04-09 07:05:00|451.48|449.28|451.79|449.59|452.1|449.9|450.85|448.65|0
1617952200000|2021-04-09 07:10:00|451.89|449.69|452.1|449.9|452.31|450.11|451.47|449.27|0
1617952500000|2021-04-09 07:15:00|451.89|449.69|451.47|449.27|451.89|449.69|450.42|448.22|0
1617952800000|2021-04-09 07:20:00|451.68|449.48|451.26|449.06|451.68|449.48|450.21|448.01|0
1617953100000|2021-04-09 07:25:00|451.47|449.27|451.26|449.06|451.68|449.48|450.21|448.01|0
1617953400000|2021-04-09 07:30:00|451.47|449.27|452.31|450.11|452.52|450.32|451.47|449.27|0
1617953700000|2021-04-09 07:35:00|452.52|450.32|450.42|448.22|453.78|451.58|450|447.8|0
1617954000000|2021-04-09 07:40:00|450.63|448.43|449.58|447.38|450.63|448.43|448.53|446.33|0
1617954300000|2021-04-09 07:45:00|449.37|447.17|448.53|446.33|449.37|447.17|448.32|446.12|0
1617954600000|2021-04-09 07:50:00|448.32|446.12|447.48|445.28|449.37|447.17|447.48|445.28|0
1617954900000|2021-04-09 07:55:00|447.69|445.49|447.27|445.07|447.9|445.7|446.65|444.45|0
1617955200000|2021-04-09 08:00:00|447.48|445.28|448.95|446.75|448.95|446.75|447.27|445.07|0
1617955500000|2021-04-09 08:05:00|449.16|446.96|449.99|447.79|450.2|448|448.74|446.54|0
1617955800000|2021-04-09 08:10:00|450.2|448|451.88|449.68|452.3|450.1|449.99|447.79|0
1617956100000|2021-04-09 08:15:00|451.67|449.47|451.25|449.05|452.09|449.89|450.83|448.63|0
1617956400000|2021-04-09 08:20:00|451.46|449.26|451.25|449.05|451.46|449.26|450.83|448.63|0
1617956700000|2021-04-09 08:25:00|451.04|448.84|451.67|449.47|452.09|449.89|450.83|448.63|0
1617957000000|2021-04-09 08:30:00|451.88|449.68|451.67|449.47|452.09|449.89|451.25|449.05|0
1617957300000|2021-04-09 08:35:00|451.46|449.26|451.04|448.84|451.46|449.26|450.62|448.42|0
1617957600000|2021-04-09 08:40:00|450.94|448.74|449.99|447.79|451.04|448.84|449.78|447.58|0
1617957900000|2021-04-09 08:45:00|449.78|447.58|449.78|447.58|449.99|447.79|449.36|447.16|0
1617958200000|2021-04-09 08:50:00|449.99|447.79|449.98|447.78|450.19|447.99|449.78|447.58|0
1617958500000|2021-04-09 08:55:00|450.09|447.89|448.73|446.53|450.19|447.99|448.31|446.11|0
1617958800000|2021-04-09 09:00:00|448.83|446.63|450.19|447.99|450.19|447.99|448.83|446.63|0
1617959100000|2021-04-09 09:05:00|449.98|447.78|450.82|448.62|450.82|448.62|449.98|447.78|0
1617959400000|2021-04-09 09:10:00|450.61|448.41|449.56|447.36|450.82|448.62|449.35|447.15|0
1617959700000|2021-04-09 09:15:00|449.77|447.57|449.98|447.78|450.4|448.2|449.35|447.15|0
1617960000000|2021-04-09 09:20:00|450.19|447.99|449.56|447.36|450.4|448.2|449.35|447.15|0
1617960300000|2021-04-09 09:25:00|449.35|447.15|449.35|447.15|449.98|447.78|448.51|446.31|0
1617960600000|2021-04-09 09:30:00|449.14|446.94|449.35|447.15|449.35|447.15|448.93|446.73|0
1617960900000|2021-04-09 09:35:00|449.14|446.94|449.77|447.57|450.29|448.09|449.14|446.94|0
1617961200000|2021-04-09 09:40:00|449.98|447.78|449.56|447.36|450.39|448.19|449.56|447.36|0
1617961500000|2021-04-09 09:45:00|449.35|447.15|449.76|447.56|449.97|447.77|449.14|446.94|0
1617961800000|2021-04-09 09:50:00|450.18|447.98|449.76|447.56|451.23|449.03|449.76|447.56|0
1617962100000|2021-04-09 09:55:00|449.55|447.35|448.92|446.72|449.76|447.56|448.71|446.51|0
1617962400000|2021-04-09 10:00:00|449.13|446.93|448.92|446.72|449.76|447.56|448.71|446.51|0
1617962700000|2021-04-09 10:05:00|449.13|446.93|448.71|446.51|449.13|446.93|448.5|446.3|0
1617963000000|2021-04-09 10:10:00|448.92|446.72|450.18|447.98|450.18|447.98|448.92|446.72|0
1617963300000|2021-04-09 10:15:00|450.39|448.19|450.39|448.19|451.23|449.03|449.97|447.77|0
1617963600000|2021-04-09 10:20:00|450.81|448.61|451.44|449.24|451.44|449.24|450.81|448.61|0
1617963900000|2021-04-09 10:25:00|451.86|449.66|451.43|449.23|452.28|450.08|451.01|448.81|0
1617964200000|2021-04-09 10:30:00|451.22|449.02|450.38|448.18|451.43|449.23|450.17|447.97|0
1617964500000|2021-04-09 10:35:00|450.59|448.39|449.75|447.55|451.01|448.81|449.75|447.55|0
1617964800000|2021-04-09 10:40:00|449.96|447.76|448.91|446.71|450.38|448.18|448.7|446.5|0
1617965100000|2021-04-09 10:45:00|449.12|446.92|449.75|447.55|449.75|447.55|448.91|446.71|0
1617965400000|2021-04-09 10:50:00|449.54|447.34|449.23|447.03|449.65|447.45|448.7|446.5|0
1617965700000|2021-04-09 10:55:00|449.33|447.13|450.38|448.18|450.38|448.18|449.33|447.13|0
1617966000000|2021-04-09 11:00:00|450.59|448.39|448.6|446.4|450.59|448.39|448.28|446.08|0
1617966300000|2021-04-09 11:05:00|448.7|446.5|448.07|445.87|448.7|446.5|447.86|445.66|0
1617966600000|2021-04-09 11:10:00|447.86|445.66|448.07|445.87|448.28|446.08|447.86|445.66|0
1617966900000|2021-04-09 11:15:00|448.28|446.08|448.07|445.87|448.28|446.08|447.86|445.66|0
1617967200000|2021-04-09 11:20:00|448.28|446.08|445.56|443.36|448.28|446.08|445.14|442.94|0
1617967500000|2021-04-09 11:25:00|445.35|443.15|445.67|443.47|445.98|443.78|444.93|442.73|0
1617967800000|2021-04-09 11:30:00|445.77|443.57|445.97|443.77|446.6|444.4|445.77|443.57|0
1617968100000|2021-04-09 11:35:00|446.18|443.98|446.39|444.19|446.6|444.4|445.76|443.56|0
1617968400000|2021-04-09 11:40:00|446.6|444.4|447.44|445.24|447.44|445.24|446.18|443.98|0
1617968700000|2021-04-09 11:45:00|447.65|445.45|448.06|445.86|448.48|446.28|447.65|445.45|0
1617969000000|2021-04-09 11:50:00|448.17|445.97|446.5|444.3|448.27|446.07|446.39|444.19|0
1617969300000|2021-04-09 11:55:00|446.6|444.4|447.85|445.65|448.06|445.86|446.6|444.4|0
1617969600000|2021-04-09 12:00:00|447.64|445.44|447.85|445.65|448.27|446.07|447.64|445.44|0
1617969900000|2021-04-09 12:05:00|448.06|445.86|450.15|447.95|450.15|447.95|447.85|445.65|0
1617970200000|2021-04-09 12:10:00|450.36|448.16|451.2|449|451.2|449|449.94|447.74|0
1617970500000|2021-04-09 12:15:00|450.99|448.79|450.15|447.95|451.62|449.42|450.15|447.95|0
1617970800000|2021-04-09 12:20:00|449.94|447.74|451.2|449|451.83|449.63|449.94|447.74|0
1617971100000|2021-04-09 12:25:00|451.62|449.42|450.89|448.69|451.83|449.63|450.57|448.37|0
1617971400000|2021-04-09 12:30:00|450.78|448.58|450.47|448.27|451.83|449.63|449.94|447.74|0
1617971700000|2021-04-09 12:35:00|449.94|447.74|451.83|449.63|452.25|450.05|449.52|447.32|0
1617972000000|2021-04-09 12:40:00|452.04|449.84|453.09|450.89|453.09|450.89|451.83|449.63|0
1617972300000|2021-04-09 12:45:00|452.88|450.68|455.83|453.63|456.88|454.68|452.88|450.68|0
1617972600000|2021-04-09 12:50:00|456.04|453.84|456.25|454.05|456.46|454.26|455.19|452.99|0
1617972900000|2021-04-09 12:55:00|456.03|453.83|456.46|454.26|457.3|455.1|455.82|453.62|0
1617973200000|2021-04-09 13:00:00|456.67|454.47|457.72|455.52|457.72|455.52|456.03|453.83|0
1617973500000|2021-04-09 13:05:00|457.93|455.73|457.3|455.1|459.41|457.21|457.09|454.89|0
1617973800000|2021-04-09 13:10:00|457.51|455.31|455.82|453.62|457.51|455.31|455.61|453.41|0
1617974100000|2021-04-09 13:15:00|455.61|453.41|455.61|453.41|456.24|454.04|455.4|453.2|0
1617974400000|2021-04-09 13:20:00|455.82|453.62|454.34|452.14|455.82|453.62|454.13|451.93|0
1617974700000|2021-04-09 13:25:00|454.13|451.93|453.71|451.51|454.34|452.14|453.29|451.09|0
1617975000000|2021-04-09 13:30:00|453.92|451.72|450.98|448.78|454.34|452.14|450.56|448.36|0
1617975300000|2021-04-09 13:35:00|451.4|449.2|450.77|448.57|452.66|450.46|450.35|448.15|0
1617975600000|2021-04-09 13:40:00|450.56|448.36|449.93|447.73|451.4|449.2|449.93|447.73|0
1617975900000|2021-04-09 13:45:00|449.3|447.1|449.51|447.31|451.18|448.98|449.3|447.1|0
1617976200000|2021-04-09 13:50:00|449.3|447.1|449.09|446.89|450.13|447.93|448.25|446.05|0
1617976500000|2021-04-09 13:55:00|448.88|446.68|448.04|445.84|449.29|447.09|447.83|445.63|0
1617976800000|2021-04-09 14:00:00|448.25|446.05|446.99|444.79|448.25|446.05|446.57|444.37|0
1617977100000|2021-04-09 14:05:00|447.2|445|447.41|445.21|447.83|445.63|446.57|444.37|0
1617977400000|2021-04-09 14:10:00|447.2|445|449.08|446.88|449.08|446.88|446.78|444.58|0
1617977700000|2021-04-09 14:15:00|449.29|447.09|449.71|447.51|449.92|447.72|448.45|446.25|0
1617978000000|2021-04-09 14:20:00|449.5|447.3|449.95|447.75|450.16|447.96|448.66|446.46|0
1617978300000|2021-04-09 14:25:00|450.16|447.96|451.63|449.43|452.26|450.06|449.95|447.75|0
1617978600000|2021-04-09 14:30:00|452.05|449.85|451|448.8|453.1|450.9|449.95|447.75|0
1617978900000|2021-04-09 14:35:00|450.79|448.59|451.84|449.64|451.84|449.64|448.91|446.71|0
1617979200000|2021-04-09 14:40:00|452.05|449.85|453.51|451.31|453.72|451.52|451.21|449.01|0
1617979500000|2021-04-09 14:45:00|453.72|451.52|450.58|448.38|453.93|451.73|450.16|447.96|0
1617979800000|2021-04-09 14:50:00|450.79|448.59|451|448.8|451.83|449.63|450.16|447.96|0
1617980100000|2021-04-09 14:55:00|450.58|448.38|452.25|450.05|452.88|450.68|450.58|448.38|0
1617980400000|2021-04-09 15:00:00|452.46|450.26|452.04|449.84|452.67|450.47|449.95|447.75|0
1617980700000|2021-04-09 15:05:00|452.25|450.05|450.78|448.58|452.67|450.47|449.95|447.75|0
1617981000000|2021-04-09 15:10:00|450.57|448.37|449.11|446.91|451.41|449.21|449.11|446.91|0
1617981300000|2021-04-09 15:15:00|448.9|446.7|450.36|448.16|450.36|448.16|448.48|446.28|0
1617981600000|2021-04-09 15:20:00|450.15|447.95|449.94|447.74|450.78|448.58|448.9|446.7|0
1617981900000|2021-04-09 15:25:00|449.73|447.53|449.94|447.74|450.15|447.95|449.31|447.11|0
1617982200000|2021-04-09 15:30:00|449.73|447.53|448.48|446.28|450.36|448.16|448.48|446.28|0
1617982500000|2021-04-09 15:35:00|448.69|446.49|448.06|445.86|448.9|446.7|448.06|445.86|0
1617982800000|2021-04-09 15:40:00|447.85|445.65|448.06|445.86|448.48|446.28|447.01|444.81|0
1617983100000|2021-04-09 15:45:00|448.27|446.07|447.64|445.44|448.48|446.28|447.22|445.02|0
1617983400000|2021-04-09 15:50:00|447.43|445.23|446.1|443.9|448.51|446.31|446.1|443.9|0
1617983700000|2021-04-09 15:55:00|445.9|443.7|446.1|443.9|446.31|444.11|445.48|443.28|0
1617984000000|2021-04-09 16:00:00|446.31|444.11|445.89|443.69|446.73|444.53|445.89|443.69|0
1617984300000|2021-04-09 16:05:00|446.1|443.9|447.14|444.94|447.14|444.94|445.69|443.49|0
1617984600000|2021-04-09 16:10:00|447.35|445.15|447.56|445.36|447.77|445.57|446.93|444.73|0
1617984900000|2021-04-09 16:15:00|447.14|444.94|446.93|444.73|447.98|445.78|446.72|444.52|0
1617985200000|2021-04-09 16:20:00|447.14|444.94|446.31|444.11|447.35|445.15|445.89|443.69|0
1617985500000|2021-04-09 16:25:00|446.52|444.32|447.14|444.94|447.14|444.94|446.31|444.11|0
1617985800000|2021-04-09 16:30:00|446.93|444.73|446.72|444.52|447.14|444.94|446.31|444.11|0
1617986100000|2021-04-09 16:35:00|446.93|444.73|446.3|444.1|446.93|444.73|445.89|443.69|0
1617986400000|2021-04-09 16:40:00|446.51|444.31|445.68|443.48|446.51|444.31|445.47|443.27|0
1617986700000|2021-04-09 16:45:00|445.89|443.69|446.09|443.89|446.09|443.89|444.84|442.64|0
1617987000000|2021-04-09 16:50:00|445.89|443.69|445.88|443.68|446.72|444.52|445.88|443.68|0
1617987300000|2021-04-09 16:55:00|446.09|443.89|445.26|443.06|446.09|443.89|445.26|443.06|0
1617987600000|2021-04-09 17:00:00|445.05|442.85|446.3|444.1|446.3|444.1|445.05|442.85|0
1617987900000|2021-04-09 17:05:00|446.51|444.31|446.3|444.1|446.51|444.31|446.09|443.89|0
1617988200000|2021-04-09 17:10:00|446.09|443.89|446.09|443.89|446.3|444.1|445.67|443.47|0
1617988500000|2021-04-09 17:15:00|445.88|443.68|445.25|443.05|446.3|444.1|445.25|443.05|0
1617988800000|2021-04-09 17:20:00|445.05|442.85|445.46|443.26|445.78|443.58|444.63|442.43|0
1617989100000|2021-04-09 17:25:00|445.67|443.47|445.46|443.26|445.88|443.68|445.25|443.05|0
1617989400000|2021-04-09 17:30:00|445.25|443.05|444.21|442.01|445.46|443.26|444|441.8|0
1617989700000|2021-04-09 17:35:00|444|441.8|443.38|441.18|444.21|442.01|443.38|441.18|0
1617990000000|2021-04-09 17:40:00|443.17|440.97|442.96|440.76|443.38|441.18|442.75|440.55|0
1617990300000|2021-04-09 17:45:00|442.75|440.55|441.71|439.51|442.75|440.55|441.09|438.89|0
1617990600000|2021-04-09 17:50:00|441.92|439.72|442.54|440.34|442.96|440.76|441.92|439.72|0
1617990900000|2021-04-09 17:55:00|442.75|440.55|442.34|440.14|442.75|440.55|442.13|439.93|0
1617991200000|2021-04-09 18:00:00|442.13|439.93|441.92|439.72|442.75|440.55|441.3|439.1|0
1617991500000|2021-04-09 18:05:00|442.13|439.93|442.96|440.76|442.96|440.76|441.92|439.72|0
1617991800000|2021-04-09 18:10:00|443.16|440.96|442.2|440|443.79|441.59|442.2|440|0
1617992100000|2021-04-09 18:15:00|441.99|439.79|440.69|438.49|442.41|440.21|440.69|438.49|0
1617992400000|2021-04-09 18:20:00|440.9|438.7|441.1|438.9|441.73|439.53|440.69|438.49|0
1617992700000|2021-04-09 18:25:00|441.52|439.32|441.52|439.32|441.94|439.74|440.69|438.49|0
1617993000000|2021-04-09 18:30:00|441.73|439.53|441.52|439.32|442.77|440.57|441.31|439.11|0
1617993300000|2021-04-09 18:35:00|441.73|439.53|441.31|439.11|442.35|440.15|441.31|439.11|0
1617993600000|2021-04-09 18:40:00|441.1|438.9|441.72|439.52|442.14|439.94|440.68|438.48|0
1617993900000|2021-04-09 18:45:00|441.93|439.73|440.89|438.69|441.93|439.73|440.68|438.48|0
1617994200000|2021-04-09 18:50:00|441.1|438.9|440|437.8|441.31|439.11|440|437.8|0
1617994500000|2021-04-09 18:55:00|440.11|437.91|441.26|439.06|441.47|439.27|440|437.8|0
1617994800000|2021-04-09 19:00:00|441.47|439.27|441.46|439.26|441.88|439.68|440.84|438.64|0
1617995100000|2021-04-09 19:05:00|441.67|439.47|442.3|440.1|442.72|440.52|441.46|439.26|0
1617995400000|2021-04-09 19:10:00|442.51|440.31|442.51|440.31|442.93|440.73|441.88|439.68|0
1617995700000|2021-04-09 19:15:00|442.3|440.1|440.42|438.22|442.3|440.1|440.21|438.01|0
1617996000000|2021-04-09 19:20:00|440.63|438.43|436.66|434.46|440.63|438.43|436.66|434.46|0
1617996300000|2021-04-09 19:25:00|436.45|434.25|434.17|431.97|436.66|434.46|434.17|431.97|0
1617996600000|2021-04-09 19:30:00|433.75|431.55|432.12|429.92|433.96|431.76|431.7|429.5|0
1617996900000|2021-04-09 19:35:00|431.91|429.71|431.49|429.29|432.12|429.92|430.04|427.84|0
1617997200000|2021-04-09 19:40:00|431.29|429.09|432.95|430.75|432.95|430.75|430.87|428.67|0
1617997500000|2021-04-09 19:45:00|433.15|430.95|430.66|428.46|433.15|430.95|430.46|428.26|0
1617997800000|2021-04-09 19:50:00|429.83|427.63|426.88|424.68|429.83|427.63|426.88|424.68|0
1617998100000|2021-04-09 19:55:00|426.67|424.47|426.55|424.35|427.79|425.59|425.11|422.91|0
1617998400000|2021-04-09 20:00:00|426.34|424.14|430.06|427.86|430.47|428.27|425.73|423.53|0
1617998700000|2021-04-09 20:05:00|430.26|428.06|432.54|430.34|432.54|430.34|430.26|428.06|0
1617999000000|2021-04-09 20:10:00|432.75|430.55|432.04|429.84|433.78|431.58|432.04|429.84|0
1618211100000|2021-04-12 07:05:00|436.39|434.19|434.32|432.12|436.6|434.4|434.32|432.12|0
1618211400000|2021-04-12 07:10:00|434.11|431.91|433.07|430.87|434.11|431.91|432.45|430.25|0
1618211700000|2021-04-12 07:15:00|432.87|430.67|433.69|431.49|433.9|431.7|432.45|430.25|0
1618212000000|2021-04-12 07:20:00|433.9|431.7|435.87|433.67|436.18|433.98|433.9|431.7|0
1618212300000|2021-04-12 07:25:00|435.76|433.56|435.56|433.36|436.7|434.5|435.35|433.15|0
1618212600000|2021-04-12 07:30:00|435.76|433.56|434.93|432.73|436.29|434.09|434.93|432.73|0
1618212900000|2021-04-12 07:35:00|434.73|432.53|435.55|433.35|435.97|433.77|433.69|431.49|0
1618213200000|2021-04-12 07:40:00|435.76|433.56|435.97|433.77|436.18|433.98|435.14|432.94|0
1618213500000|2021-04-12 07:45:00|436.17|433.97|435.34|433.14|436.38|434.18|435.34|433.14|0
1618213800000|2021-04-12 07:50:00|435.14|432.94|435.14|432.94|435.55|433.35|434.31|432.11|0
1618214100000|2021-04-12 07:55:00|434.93|432.73|435.76|433.56|436.17|433.97|434.72|432.52|0
1618214400000|2021-04-12 08:00:00|435.55|433.35|433.89|431.69|435.55|433.35|433.68|431.48|0
1618214700000|2021-04-12 08:05:00|433.68|431.48|434.72|432.52|435.75|433.55|433.48|431.28|0
1618215000000|2021-04-12 08:10:00|434.51|432.31|434.72|432.52|434.72|432.52|433.27|431.07|0
1618215300000|2021-04-12 08:15:00|434.51|432.31|435.75|433.55|436.17|433.97|434.3|432.1|0
1618215600000|2021-04-12 08:20:00|435.54|433.34|435.75|433.55|436.37|434.17|435.34|433.14|0
1618215900000|2021-04-12 08:25:00|435.54|433.34|436.79|434.59|436.79|434.59|435.13|432.93|0
1618216200000|2021-04-12 08:30:00|436.37|434.17|436.37|434.17|436.79|434.59|435.96|433.76|0
1618216500000|2021-04-12 08:35:00|436.58|434.38|435.54|433.34|436.79|434.59|435.33|433.13|0
1618216800000|2021-04-12 08:40:00|435.33|433.13|435.75|433.55|436.78|434.58|435.33|433.13|0
1618217100000|2021-04-12 08:45:00|435.95|433.75|435.33|433.13|435.95|433.75|435.03|432.83|0
1618217400000|2021-04-12 08:50:00|435.12|432.92|434.5|432.3|435.23|433.03|434.09|431.89|0
1618217700000|2021-04-12 08:55:00|434.29|432.09|434.29|432.09|434.71|432.51|434.09|431.89|0
1618218000000|2021-04-12 09:00:00|434.09|431.89|434.5|432.3|434.5|432.3|433.88|431.68|0
1618218300000|2021-04-12 09:05:00|434.29|432.09|433.67|431.47|434.29|432.09|433.46|431.26|0
1618218600000|2021-04-12 09:10:00|433.88|431.68|434.29|432.09|434.5|432.3|433.88|431.68|0
1618218900000|2021-04-12 09:15:00|434.08|431.88|433.46|431.26|434.08|431.88|433.25|431.05|0
1618219200000|2021-04-12 09:20:00|433.67|431.47|432.84|430.64|433.67|431.47|432.84|430.64|0
1618219500000|2021-04-12 09:25:00|433.05|430.85|432.22|430.02|433.67|431.47|432.01|429.81|0
1618219800000|2021-04-12 09:30:00|432.01|429.81|433.25|431.05|433.46|431.26|432.01|429.81|0
1618220100000|2021-04-12 09:35:00|433.04|430.84|432.63|430.43|433.04|430.84|432.01|429.81|0
1618220400000|2021-04-12 09:40:00|432.42|430.22|431.8|429.6|432.42|430.22|431.39|429.19|0
1618220700000|2021-04-12 09:45:00|432.01|429.81|432.42|430.22|432.63|430.43|431.8|429.6|0
1618221000000|2021-04-12 09:50:00|432.21|430.01|432.01|429.81|432.63|430.43|432.01|429.81|0
1618221300000|2021-04-12 09:55:00|431.8|429.6|432.01|429.81|432.01|429.81|431.59|429.39|0
1618221600000|2021-04-12 10:00:00|432.21|430.01|433.24|431.04|433.66|431.46|432.21|430.01|0
1618221900000|2021-04-12 10:05:00|433.04|430.84|432.83|430.63|433.45|431.25|432.83|430.63|0
1618222200000|2021-04-12 10:10:00|433.04|430.84|432|429.8|433.04|430.84|431.8|429.6|0
1618222500000|2021-04-12 10:15:00|431.8|429.6|433.86|431.66|433.86|431.66|431.8|429.6|0
1618222800000|2021-04-12 10:20:00|434.48|432.28|433.86|431.66|434.48|432.28|433.45|431.25|0
1618223100000|2021-04-12 10:25:00|433.65|431.45|434.27|432.07|434.48|432.28|433.45|431.25|0
1618223400000|2021-04-12 10:30:00|434.07|431.87|434.07|431.87|434.27|432.07|433.65|431.45|0
1618223700000|2021-04-12 10:35:00|433.86|431.66|433.65|431.45|434.27|432.07|433.44|431.24|0
1618224000000|2021-04-12 10:40:00|433.86|431.66|433.86|431.66|433.86|431.66|433.44|431.24|0
1618224300000|2021-04-12 10:45:00|433.65|431.45|433.23|431.03|434.06|431.86|433.23|431.03|0
1618224600000|2021-04-12 10:50:00|433.03|430.83|433.65|431.45|433.85|431.65|433.03|430.83|0
1618224900000|2021-04-12 10:55:00|433.44|431.24|433.65|431.45|433.65|431.45|433.23|431.03|0
1618225200000|2021-04-12 11:00:00|433.23|431.03|432.61|430.41|433.44|431.24|432.61|430.41|0
1618225500000|2021-04-12 11:05:00|432.4|430.2|431.99|429.79|432.4|430.2|431.58|429.38|0
1618225800000|2021-04-12 11:10:00|431.78|429.58|431.58|429.38|431.78|429.58|430.75|428.55|0
1618226100000|2021-04-12 11:15:00|431.37|429.17|430.96|428.76|431.99|429.79|430.75|428.55|0
1618226400000|2021-04-12 11:20:00|430.86|428.66|429.72|427.52|430.96|428.76|429.72|427.52|0
1618226700000|2021-04-12 11:25:00|429.92|427.72|430.33|428.13|430.54|428.34|429.92|427.72|0
1618227000000|2021-04-12 11:30:00|430.13|427.93|431.36|429.16|431.37|429.17|430.13|427.93|0
1618227300000|2021-04-12 11:35:00|431.57|429.37|431.78|429.58|432.4|430.2|431.57|429.37|0
1618227600000|2021-04-12 11:40:00|431.57|429.37|430.74|428.54|431.57|429.37|430.74|428.54|0
1618227900000|2021-04-12 11:45:00|430.54|428.34|433.02|430.82|433.22|431.02|430.54|428.34|0
1618228200000|2021-04-12 11:50:00|433.01|430.81|432.19|429.99|433.01|430.81|432.19|429.99|0
1618228500000|2021-04-12 11:55:00|432.39|430.19|432.6|430.4|433.01|430.81|432.39|430.19|0
1618228800000|2021-04-12 12:00:00|431.98|429.78|433.22|431.02|433.22|431.02|431.98|429.78|0
1618229100000|2021-04-12 12:05:00|433.43|431.23|432.18|429.98|433.43|431.23|431.98|429.78|0
1618229400000|2021-04-12 12:10:00|432.39|430.19|433.42|431.22|433.63|431.43|432.39|430.19|0
1618229700000|2021-04-12 12:15:00|433.22|431.02|433.01|430.81|433.42|431.22|432.8|430.6|0
1618230000000|2021-04-12 12:20:00|432.8|430.6|432.49|430.29|433.42|431.22|431.97|429.77|0
1618230300000|2021-04-12 12:25:00|432.39|430.19|431.67|429.47|432.59|430.39|431.56|429.36|0
1618230600000|2021-04-12 12:30:00|431.56|429.36|431.56|429.36|431.77|429.57|431.15|428.95|0
1618230900000|2021-04-12 12:35:00|431.35|429.15|431.76|429.56|432.18|429.98|431.14|428.94|0
1618231200000|2021-04-12 12:40:00|431.56|429.36|431.35|429.15|431.76|429.56|430.94|428.74|0
1618231500000|2021-04-12 12:45:00|431.14|428.94|430.73|428.53|431.14|428.94|430.52|428.32|0
1618231800000|2021-04-12 12:50:00|430.52|428.32|430.73|428.53|431.14|428.94|430.52|428.32|0
1618232100000|2021-04-12 12:55:00|430.93|428.73|431.55|429.35|431.55|429.35|430.93|428.73|0
1618232400000|2021-04-12 13:00:00|431.35|429.15|430.11|427.91|431.55|429.35|429.28|427.08|0
1618232700000|2021-04-12 13:05:00|430.31|428.11|430.72|428.52|431.14|428.94|430.31|428.11|0
1618233000000|2021-04-12 13:10:00|430.52|428.32|429.49|427.29|430.52|428.32|429.49|427.29|0
1618233300000|2021-04-12 13:15:00|429.28|427.08|430.31|428.11|430.72|428.52|429.07|426.87|0
1618233600000|2021-04-12 13:20:00|430.52|428.32|430.72|428.52|430.93|428.73|429.9|427.7|0
1618233900000|2021-04-12 13:25:00|430.93|428.73|432.58|430.38|432.79|430.59|430.72|428.52|0
1618234200000|2021-04-12 13:30:00|432.37|430.17|430.31|428.11|432.79|430.59|430.1|427.9|0
1618234500000|2021-04-12 13:35:00|430.1|427.9|427.83|425.63|430.51|428.31|427.42|425.22|0
1618234800000|2021-04-12 13:40:00|427.63|425.43|429.07|426.87|429.89|427.69|427.63|425.43|0
1618235100000|2021-04-12 13:45:00|428.86|426.66|432.78|430.58|432.99|430.79|428.45|426.25|0
1618235400000|2021-04-12 13:50:00|433.2|431|434.44|432.24|435.89|433.69|433.2|431|0
1618235700000|2021-04-12 13:55:00|434.85|432.65|432.57|430.37|434.96|432.76|432.57|430.37|0
1618236000000|2021-04-12 14:00:00|432.37|430.17|432.03|429.83|432.37|430.17|430.82|428.62|0
1618236300000|2021-04-12 14:05:00|432.23|430.03|432.03|429.83|433.88|431.68|431.61|429.41|0
1618236600000|2021-04-12 14:10:00|432.23|430.03|433.26|431.06|434.09|431.89|432.23|430.03|0
1618236900000|2021-04-12 14:15:00|433.47|431.27|431.61|429.41|433.68|431.48|431.2|429|0
1618237200000|2021-04-12 14:20:00|431.41|429.21|430.79|428.59|431.82|429.62|430.38|428.18|0
1618237500000|2021-04-12 14:25:00|430.58|428.38|433.47|431.27|434.29|432.09|430.58|428.38|0
1618237800000|2021-04-12 14:30:00|432.85|430.65|434.91|432.71|435.53|433.33|432.85|430.65|0
1618238100000|2021-04-12 14:35:00|435.12|432.92|436.36|434.16|437.19|434.99|434.91|432.71|0
1618238400000|2021-04-12 14:40:00|436.15|433.95|437.6|435.4|438.63|436.43|435.32|433.12|0
1618238700000|2021-04-12 14:45:00|437.81|435.61|434.7|432.5|438.22|436.02|434.49|432.29|0
1618239000000|2021-04-12 14:50:00|434.49|432.29|434.49|432.29|435.73|433.53|433.46|431.26|0
1618239300000|2021-04-12 14:55:00|434.29|432.09|434.29|432.09|434.49|432.29|433.46|431.26|0
1618239600000|2021-04-12 15:00:00|433.87|431.67|433.46|431.26|433.87|431.67|432.63|430.43|0
1618239900000|2021-04-12 15:05:00|433.05|430.85|434.49|432.29|434.7|432.5|433.05|430.85|0
1618240200000|2021-04-12 15:10:00|434.7|432.5|434.08|431.88|435.32|433.12|433.66|431.46|0
1618240500000|2021-04-12 15:15:00|434.28|432.08|432.01|429.81|435.31|433.11|432.01|429.81|0
1618240800000|2021-04-12 15:20:00|431.81|429.61|432.01|429.81|432.84|430.64|431.6|429.4|0
1618241100000|2021-04-12 15:25:00|432.42|430.22|432.01|429.81|433.04|430.84|432.01|429.81|0
1618241400000|2021-04-12 15:30:00|431.6|429.4|433.25|431.05|433.25|431.05|431.6|429.4|0
1618241700000|2021-04-12 15:35:00|433.66|431.46|433.24|431.04|434.69|432.49|432.83|430.63|0
1618242000000|2021-04-12 15:40:00|433.66|431.46|432.01|429.81|434.9|432.7|431.8|429.6|0
1618242300000|2021-04-12 15:45:00|431.8|429.6|433.45|431.25|433.65|431.45|431.8|429.6|0
1618242600000|2021-04-12 15:50:00|433.65|431.45|431.59|429.39|434.27|432.07|431.18|428.98|0
1618242900000|2021-04-12 15:55:00|431.39|429.19|430.77|428.57|431.59|429.39|430.56|428.36|0
1618243200000|2021-04-12 16:00:00|430.56|428.36|430.56|428.36|431.18|428.98|430.56|428.36|0
1618243500000|2021-04-12 16:05:00|430.35|428.15|431.79|429.59|431.79|429.59|430.35|428.15|0
1618243800000|2021-04-12 16:10:00|432|429.8|431.59|429.39|432.21|430.01|430.97|428.77|0
1618244100000|2021-04-12 16:15:00|431.38|429.18|432.2|430|433.44|431.24|431.18|428.98|0
1618244400000|2021-04-12 16:20:00|432|429.8|431.17|428.97|432.2|430|430.97|428.77|0
1618244700000|2021-04-12 16:25:00|430.97|428.77|429.32|427.12|431.17|428.97|429.12|426.92|0
1618245000000|2021-04-12 16:30:00|429.53|427.33|426.24|424.04|429.53|427.33|426.24|424.04|0
1618245300000|2021-04-12 16:35:00|426.04|423.84|426.86|424.66|427.68|425.48|426.04|423.84|0
1618245600000|2021-04-12 16:40:00|426.65|424.45|425.62|423.42|427.06|424.86|425.62|423.42|0
1618245900000|2021-04-12 16:45:00|425.83|423.63|426.65|424.45|426.85|424.65|425.42|423.22|0
1618246200000|2021-04-12 16:50:00|426.44|424.24|426.24|424.04|426.85|424.65|426.03|423.83|0
1618246500000|2021-04-12 16:55:00|426.44|424.24|426.44|424.24|426.44|424.24|425.62|423.42|0
1618246800000|2021-04-12 17:00:00|426.24|424.04|426.44|424.24|426.44|424.24|425.83|423.63|0
1618247100000|2021-04-12 17:05:00|426.23|424.03|427.26|425.06|427.26|425.06|426.23|424.03|0
1618247400000|2021-04-12 17:10:00|427.05|424.85|428.08|425.88|428.49|426.29|427.05|424.85|0
1618247700000|2021-04-12 17:15:00|427.87|425.67|428.9|426.7|429.52|427.32|427.87|425.67|0
1618248000000|2021-04-12 17:20:00|428.69|426.49|430.54|428.34|430.54|428.34|428.49|426.29|0
1618248300000|2021-04-12 17:25:00|430.13|427.93|429.92|427.72|430.34|428.14|429.51|427.31|0
1618248600000|2021-04-12 17:30:00|430.13|427.93|430.75|428.55|431.36|429.16|430.13|427.93|0
1618248900000|2021-04-12 17:35:00|430.54|428.34|431.57|429.37|431.98|429.78|430.54|428.34|0
1618249200000|2021-04-12 17:40:00|431.77|429.57|433.01|430.81|433.22|431.02|431.57|429.37|0
1618249500000|2021-04-12 17:45:00|432.8|430.6|430.95|428.75|432.8|430.6|430.74|428.54|0
1618249800000|2021-04-12 17:50:00|431.15|428.95|432.39|430.19|433.01|430.81|431.15|428.95|0
1618250100000|2021-04-12 17:55:00|432.18|429.98|434.04|431.84|434.87|432.67|431.98|429.78|0
1618250400000|2021-04-12 18:00:00|434.25|432.05|433.01|430.81|434.25|432.05|431.77|429.57|0
1618250700000|2021-04-12 18:05:00|432.8|430.6|431.97|429.77|434.24|432.04|431.36|429.16|0
1618251000000|2021-04-12 18:10:00|431.77|429.57|431.36|429.16|432.18|429.98|431.36|429.16|0
1618251300000|2021-04-12 18:15:00|431.56|429.36|431.35|429.15|431.97|429.77|431.15|428.95|0
1618251600000|2021-04-12 18:20:00|431.15|428.95|432.38|430.18|432.59|430.39|430.94|428.74|0
1618251900000|2021-04-12 18:25:00|432.59|430.39|431.15|428.95|433.41|431.21|430.94|428.74|0
1618252200000|2021-04-12 18:30:00|430.94|428.74|432.17|429.97|432.38|430.18|430.94|428.74|0
1618252500000|2021-04-12 18:35:00|432.38|430.18|431.14|428.94|432.38|430.18|431.14|428.94|0
1618252800000|2021-04-12 18:40:00|431.35|429.15|432.17|429.97|433.2|431|431.14|428.94|0
1618253100000|2021-04-12 18:45:00|432.38|430.18|432.38|430.18|433.2|431|431.97|429.77|0
1618253400000|2021-04-12 18:50:00|432.58|430.38|434.03|431.83|434.85|432.65|432.58|430.38|0
1618253700000|2021-04-12 18:55:00|433.82|431.62|433.2|431|434.03|431.83|432.9|430.7|0
1618254000000|2021-04-12 19:00:00|433.41|431.21|434.65|432.45|435.06|432.86|433.2|431|0
1618254300000|2021-04-12 19:05:00|434.44|432.24|432.58|430.38|434.44|432.24|431.96|429.76|0
1618254600000|2021-04-12 19:10:00|432.37|430.17|434.23|432.03|434.23|432.03|432.17|429.97|0
1618254900000|2021-04-12 19:15:00|434.44|432.24|434.02|431.82|435.47|433.27|433.82|431.62|0
1618255200000|2021-04-12 19:20:00|433.61|431.41|430.72|428.52|433.61|431.41|430.72|428.52|0
1618255500000|2021-04-12 19:25:00|430.93|428.73|431.75|429.55|431.96|429.76|430.72|428.52|0
1618255800000|2021-04-12 19:30:00|431.54|429.34|430.99|428.79|432.78|430.58|430.78|428.58|0
1618256100000|2021-04-12 19:35:00|430.78|428.58|428.77|426.57|431.24|429.04|428.56|426.36|0
1618256400000|2021-04-12 19:40:00|428.56|426.36|426.71|424.51|428.97|426.77|426.51|424.31|0
1618256700000|2021-04-12 19:45:00|426.3|424.1|426.1|423.9|426.92|424.72|425.48|423.28|0
1618257000000|2021-04-12 19:50:00|425.89|423.69|425.16|422.96|426.71|424.51|423.93|421.73|0
1618257300000|2021-04-12 19:55:00|425.36|423.16|425.77|423.57|428.45|426.25|425.16|422.96|0
1618257600000|2021-04-12 20:00:00|424.54|422.34|426.39|424.19|426.39|424.19|423.11|420.91|0
1618257900000|2021-04-12 20:05:00|426.18|423.98|425.36|423.16|426.18|423.98|425.15|422.95|0
1618258200000|2021-04-12 20:10:00|425.56|423.36|425.47|423.27|426.39|424.19|425.47|423.27|0
1618258500000|2021-04-12 20:15:00|425.4|422.8|425.75|423.15|425.75|423.15|425.37|422.77|0
1618258800000|2021-04-12 20:20:00|425.7|423.1|425.79|423.19|425.93|423.33|425.7|423.1|0
1618259100000|2021-04-12 20:25:00|425.75|423.15|425.49|422.89|425.79|423.19|425.46|422.86|0
1618259400000|2021-04-12 20:30:00|425.46|422.86|425.66|423.06|426.07|423.47|425.05|422.45|0
1618259700000|2021-04-12 20:35:00|425.46|422.86|424.84|422.24|425.66|423.06|424.84|422.24|0
1618260000000|2021-04-12 20:40:00|425.04|422.44|424.84|422.24|425.86|423.26|424.63|422.03|0
1618260300000|2021-04-12 20:45:00|424.63|422.03|424.84|422.24|425.04|422.44|424.43|421.83|0
1618260600000|2021-04-12 20:50:00|425.04|422.44|424.43|421.83|425.25|422.65|424.02|421.42|0
1618260900000|2021-04-12 20:55:00|424.63|422.03|424.63|422.03|425.04|422.44|424.43|421.83|0
1618261200000|2021-04-12 21:00:00|425.15|422.55|425.02|422.42|425.15|422.55|425.02|422.42|0
1618261500000|2021-04-12 21:05:00|425|422.4|425.26|422.66|425.35|422.75|425|422.4|0
1618261800000|2021-04-12 21:10:00|425.14|422.54|425.35|422.75|425.35|422.75|425.11|422.51|0
1618262100000|2021-04-12 21:15:00|425.32|422.72|425.44|422.84|425.44|422.84|425.32|422.72|0
1618262400000|2021-04-12 21:20:00|425.35|422.75|425.17|422.57|425.44|422.84|425.02|422.42|0
1618262700000|2021-04-12 21:25:00|425.23|422.63|425.23|422.63|425.29|422.69|425.23|422.63|0
1618263000000|2021-04-12 21:30:00|425.14|422.54|425.17|422.57|425.17|422.57|425.08|422.48|0
1618263300000|2021-04-12 21:35:00|425.32|422.72|425.17|422.57|425.38|422.78|425.1|422.5|0
1618263600000|2021-04-12 21:40:00|425.08|422.48|425.1|422.5|425.32|422.72|425.08|422.48|0
1618263900000|2021-04-12 21:45:00|424.87|422.27|425.01|422.41|425.01|422.41|424.87|422.27|0
1618264200000|2021-04-12 21:50:00|425.1|422.5|425.04|422.44|425.1|422.5|424.9|422.3|0
1618264500000|2021-04-12 21:55:00|425.17|422.57|424.89|422.29|425.17|422.57|424.89|422.29|0
1618264800000|2021-04-12 22:00:00|424.62|422.02|424.3|421.7|425.33|422.73|424.1|421.5|0
1618265100000|2021-04-12 22:05:00|424.51|421.91|425.53|422.93|425.94|423.34|424.51|421.91|0
1618265400000|2021-04-12 22:10:00|425.74|423.14|426.15|423.55|426.35|423.75|425.74|423.14|0
1618265700000|2021-04-12 22:15:00|426.05|423.45|425.74|423.14|426.15|423.55|425.53|422.93|0
1618266000000|2021-04-12 22:20:00|425.53|422.93|425.94|423.34|425.94|423.34|425.33|422.73|0
1618266300000|2021-04-12 22:25:00|426.15|423.55|425.94|423.34|426.15|423.55|425.73|423.13|0
1618266600000|2021-04-12 22:30:00|426.14|423.54|425.94|423.34|426.14|423.54|425.94|423.34|0
1618266900000|2021-04-12 22:35:00|426.04|423.44|425.94|423.34|426.14|423.54|425.94|423.34|0
1618267200000|2021-04-12 22:40:00|425.84|423.24|425.94|423.34|425.94|423.34|425.53|422.93|0
1618267500000|2021-04-12 22:45:00|425.73|423.13|425.73|423.13|425.73|423.13|425.52|422.92|0
1618267800000|2021-04-12 22:50:00|425.52|422.92|425.93|423.33|425.93|423.33|425.52|422.92|0
1618268100000|2021-04-12 22:55:00|426.14|423.54|425.93|423.33|426.14|423.54|425.93|423.33|0
1618268400000|2021-04-12 23:00:00|426.24|423.64|426.75|424.15|426.96|424.36|426.14|423.54|0
1618268700000|2021-04-12 23:05:00|426.55|423.95|426.75|424.15|426.96|424.36|426.14|423.54|0
1618269000000|2021-04-12 23:10:00|426.86|424.26|426.96|424.36|426.96|424.36|426.75|424.15|0
1618269300000|2021-04-12 23:15:00|426.75|424.15|426.54|423.94|426.86|424.26|426.54|423.94|0
1618269600000|2021-04-12 23:20:00|426.65|424.05|426.54|423.94|426.75|424.15|426.54|423.94|0
1618269900000|2021-04-12 23:25:00|426.75|424.15|426.34|423.74|426.95|424.35|426.34|423.74|0
1618270200000|2021-04-12 23:30:00|426.24|423.64|425.31|422.71|426.24|423.64|424.69|422.09|0
1618270500000|2021-04-12 23:35:00|425.1|422.5|425.31|422.71|425.31|422.71|424.9|422.3|0
1618270800000|2021-04-12 23:40:00|425.1|422.5|424.69|422.09|425.1|422.5|424.69|422.09|0
1618271100000|2021-04-12 23:45:00|424.49|421.89|423.87|421.27|424.49|421.89|423.87|421.27|0
1618271400000|2021-04-12 23:50:00|424.07|421.47|424.89|422.29|424.89|422.29|424.07|421.47|0
1618271700000|2021-04-12 23:55:00|424.69|422.09|425.51|422.91|425.51|422.91|424.69|422.09|0
1618272000000|2021-04-13 00:00:00|425.3|422.7|426.33|423.73|426.54|423.94|424.69|422.09|0
1618272300000|2021-04-13 00:05:00|426.53|423.93|425.51|422.91|426.74|424.14|425.51|422.91|0
1618272600000|2021-04-13 00:10:00|425.3|422.7|424.48|421.88|425.51|422.91|424.27|421.67|0
1618272900000|2021-04-13 00:15:00|424.27|421.67|425.3|422.7|425.3|422.7|424.27|421.67|0
1618273200000|2021-04-13 00:20:00|425.5|422.9|426.12|423.52|426.12|423.52|424.89|422.29|0
1618273500000|2021-04-13 00:25:00|426.53|423.93|425.5|422.9|426.53|423.93|425.09|422.49|0
1618273800000|2021-04-13 00:30:00|425.3|422.7|425.5|422.9|425.5|422.9|424.89|422.29|0
1618274100000|2021-04-13 00:35:00|425.3|422.7|425.71|423.11|425.91|423.31|425.3|422.7|0
1618274400000|2021-04-13 00:40:00|425.5|422.9|425.7|423.1|425.7|423.1|425.09|422.49|0
1618274700000|2021-04-13 00:45:00|425.5|422.9|426.32|423.72|426.53|423.93|425.5|422.9|0
1618275000000|2021-04-13 00:50:00|426.43|423.83|426.52|423.92|426.73|424.13|426.11|423.51|0
1618275300000|2021-04-13 00:55:00|426.32|423.72|425.7|423.1|426.52|423.92|425.7|423.1|0
1618275600000|2021-04-13 01:00:00|425.91|423.31|425.91|423.31|425.91|423.31|424.88|422.28|0
1618275900000|2021-04-13 01:05:00|426.11|423.51|426.31|423.71|426.52|423.92|426.11|423.51|0
1618276200000|2021-04-13 01:10:00|425.9|423.3|426.31|423.71|426.52|423.92|425.9|423.3|0
1618276500000|2021-04-13 01:15:00|425.9|423.3|426.93|424.33|426.93|424.33|425.9|423.3|0
1618276800000|2021-04-13 01:20:00|426.72|424.12|426.72|424.12|427.13|424.53|426.31|423.71|0
1618277100000|2021-04-13 01:25:00|426.52|423.92|425.28|422.68|426.52|423.92|425.28|422.68|0
1618277400000|2021-04-13 01:30:00|425.49|422.89|425.9|423.3|425.9|423.3|424.26|421.66|0
1618277700000|2021-04-13 01:35:00|425.8|423.2|425.9|423.3|426.51|423.91|425.28|422.68|0
1618278000000|2021-04-13 01:40:00|425.59|422.99|425.9|423.3|426.1|423.5|425.28|422.68|0
1618278300000|2021-04-13 01:45:00|425.69|423.09|425.69|423.09|426.31|423.71|425.48|422.88|0
1618278600000|2021-04-13 01:50:00|425.48|422.88|425.69|423.09|425.89|423.29|425.28|422.68|0
1618278900000|2021-04-13 01:55:00|425.89|423.29|426.51|423.91|426.72|424.12|425.69|423.09|0
1618279200000|2021-04-13 02:00:00|426.72|424.12|426.1|423.5|426.72|424.12|425.69|423.09|0
1618279500000|2021-04-13 02:05:00|425.89|423.29|425.48|422.88|426.1|423.5|425.48|422.88|0
1618279800000|2021-04-13 02:10:00|425.27|422.67|425.89|423.29|426.3|423.7|425.27|422.67|0
1618280100000|2021-04-13 02:15:00|425.68|423.08|425.68|423.08|425.89|423.29|425.48|422.88|0
1618280400000|2021-04-13 02:20:00|425.48|422.88|425.68|423.08|425.68|423.08|425.07|422.47|0
1618280700000|2021-04-13 02:25:00|425.48|422.88|425.27|422.67|425.68|423.08|425.06|422.46|0
1618281000000|2021-04-13 02:30:00|425.06|422.46|425.06|422.46|425.06|422.46|424.65|422.05|0
1618281300000|2021-04-13 02:35:00|424.86|422.26|425.88|423.28|426.09|423.49|424.65|422.05|0
1618281600000|2021-04-13 02:40:00|425.68|423.08|426.09|423.49|426.09|423.49|425.47|422.87|0
1618281900000|2021-04-13 02:45:00|425.88|423.28|425.47|422.87|426.09|423.49|425.47|422.87|0
1618282200000|2021-04-13 02:50:00|425.68|423.08|425.88|423.28|426.09|423.49|425.47|422.87|0
1618282500000|2021-04-13 02:55:00|426.09|423.49|425.26|422.66|426.09|423.49|425.26|422.66|0
1618282800000|2021-04-13 03:00:00|424.85|422.25|424.55|421.95|425.06|422.46|424.44|421.84|0
1618283100000|2021-04-13 03:05:00|424.65|422.05|424.65|422.05|424.65|422.05|424.44|421.84|0
1618283400000|2021-04-13 03:10:00|424.44|421.84|424.64|422.04|424.85|422.25|424.23|421.63|0
1618283700000|2021-04-13 03:15:00|424.85|422.25|424.64|422.04|424.85|422.25|424.44|421.84|0
1618284000000|2021-04-13 03:20:00|424.44|421.84|425.26|422.66|425.67|423.07|424.44|421.84|0
1618284300000|2021-04-13 03:25:00|425.46|422.86|425.67|423.07|425.87|423.27|425.26|422.66|0
1618284600000|2021-04-13 03:30:00|425.46|422.86|425.05|422.45|425.46|422.86|425.05|422.45|0
1618284900000|2021-04-13 03:35:00|424.84|422.24|425.05|422.45|425.26|422.66|424.84|422.24|0
1618285200000|2021-04-13 03:40:00|425.25|422.65|425.25|422.65|425.46|422.86|425.05|422.45|0
1618285500000|2021-04-13 03:45:00|425.15|422.55|425.46|422.86|425.46|422.86|425.05|422.45|0
1618285800000|2021-04-13 03:50:00|425.66|423.06|426.28|423.68|426.48|423.88|425.46|422.86|0
1618286100000|2021-04-13 03:55:00|426.48|423.88|426.28|423.68|426.69|424.09|426.07|423.47|0
1618286400000|2021-04-13 04:00:00|426.48|423.88|426.69|424.09|427.1|424.5|426.28|423.68|0
1618286700000|2021-04-13 04:05:00|426.89|424.29|427.1|424.5|427.3|424.7|426.69|424.09|0
1618287000000|2021-04-13 04:10:00|427.3|424.7|426.69|424.09|427.3|424.7|426.48|423.88|0
1618287300000|2021-04-13 04:15:00|426.89|424.29|426.89|424.29|427.1|424.5|426.68|424.08|0
1618287600000|2021-04-13 04:20:00|426.68|424.08|426.68|424.08|426.68|424.08|426.48|423.88|0
1618287900000|2021-04-13 04:25:00|426.89|424.29|426.89|424.29|427.09|424.49|426.89|424.29|0
1618288200000|2021-04-13 04:30:00|427.09|424.49|427.92|425.32|427.92|425.32|426.79|424.19|0
1618288500000|2021-04-13 04:35:00|427.71|425.11|427.71|425.11|427.92|425.32|427.3|424.7|0
1618288800000|2021-04-13 04:40:00|427.91|425.31|427.71|425.11|427.91|425.31|427.5|424.9|0
1618289100000|2021-04-13 04:45:00|427.91|425.31|428.74|426.14|428.74|426.14|427.71|425.11|0
1618289400000|2021-04-13 04:50:00|428.94|426.34|428.94|426.34|429.77|427.17|428.74|426.14|0
1618289700000|2021-04-13 04:55:00|428.73|426.13|428.73|426.13|428.73|426.13|428.53|425.93|0
1618290000000|2021-04-13 05:00:00|429.15|426.55|429.56|426.96|429.76|427.16|428.94|426.34|0
1618290300000|2021-04-13 05:05:00|429.35|426.75|430.18|427.58|430.38|427.78|429.35|426.75|0
1618290600000|2021-04-13 05:10:00|430.17|427.57|430.38|427.78|430.38|427.78|429.56|426.96|0
1618290900000|2021-04-13 05:15:00|430.17|427.57|430.59|427.99|431|428.4|429.97|427.37|0
1618291200000|2021-04-13 05:20:00|430.49|427.89|431|428.4|431.82|429.22|430.49|427.89|0
1618291500000|2021-04-13 05:25:00|431.2|428.6|429.96|427.36|431.2|428.6|429.96|427.36|0
1618291800000|2021-04-13 05:30:00|429.76|427.16|429.96|427.36|430.17|427.57|429.55|426.95|0
1618292100000|2021-04-13 05:35:00|430.17|427.57|429.96|427.36|431.2|428.6|429.96|427.36|0
1618292400000|2021-04-13 05:40:00|430.17|427.57|429.14|426.54|430.17|427.57|429.14|426.54|0
1618292700000|2021-04-13 05:45:00|429.34|426.74|427.34|424.74|429.55|426.95|427.34|424.74|0
1618293000000|2021-04-13 05:50:00|427.55|424.95|427.96|425.36|428.17|425.57|427.34|424.74|0
1618293300000|2021-04-13 05:55:00|428.17|425.57|427.96|425.36|428.37|425.77|427.75|425.15|0
1618293600000|2021-04-13 06:00:00|427.75|425.15|427.34|424.74|428.79|426.19|427.13|424.53|0
1618293900000|2021-04-13 06:05:00|427.54|424.94|428.58|425.98|428.78|426.18|427.34|424.74|0
1618294200000|2021-04-13 06:10:00|428.37|425.77|427.95|425.35|429.2|426.6|427.85|425.25|0
1618294500000|2021-04-13 06:15:00|427.75|425.15|427.13|424.53|428.58|425.98|427.13|424.53|0
1618294800000|2021-04-13 06:20:00|427.33|424.73|427.54|424.94|427.75|425.15|426.92|424.32|0
1618295100000|2021-04-13 06:25:00|427.33|424.73|426.5|423.9|427.54|424.94|426.5|423.9|0
1618295400000|2021-04-13 06:30:00|426.71|424.11|426.29|423.69|427.33|424.73|426.09|423.49|0
1618295700000|2021-04-13 06:35:00|426.5|423.9|426.91|424.31|427.12|424.52|426.09|423.49|0
1618296000000|2021-04-13 06:40:00|426.71|424.11|426.29|423.69|426.71|424.11|426.09|423.49|0
1618296300000|2021-04-13 06:45:00|426.5|423.9|426.5|423.9|426.71|424.11|425.88|423.28|0
1618296600000|2021-04-13 06:50:00|426.7|424.1|426.5|423.9|426.7|424.1|426.29|423.69|0
1618296900000|2021-04-13 06:55:00|426.7|424.1|426.5|423.9|427.12|424.52|426.5|423.9|0
1618297200000|2021-04-13 07:00:00|426.7|424.1|425.87|423.27|426.7|424.1|425.05|422.45|0
1618297500000|2021-04-13 07:05:00|425.67|423.47|425.67|423.47|425.88|423.68|425.05|422.85|0
1618297800000|2021-04-13 07:10:00|425.57|423.37|426.5|424.3|426.5|424.3|425.57|423.37|0
1618298100000|2021-04-13 07:15:00|426.29|424.09|425.57|423.37|426.29|424.09|425.26|423.06|0
1618298400000|2021-04-13 07:20:00|425.67|423.47|425.05|422.85|425.88|423.68|425.05|422.85|0
1618298700000|2021-04-13 07:25:00|424.64|422.44|424.64|422.44|424.84|422.64|424.43|422.23|0
1618299000000|2021-04-13 07:30:00|424.84|422.64|424.63|422.43|424.84|422.64|424.02|421.82|0
1618299300000|2021-04-13 07:35:00|424.43|422.23|423.19|420.99|424.63|422.43|423.19|420.99|0
1618299600000|2021-04-13 07:40:00|422.98|420.78|424.43|422.23|424.43|422.23|422.98|420.78|0
1618299900000|2021-04-13 07:45:00|424.63|422.43|425.46|423.26|425.87|423.67|424.63|422.43|0
1618300200000|2021-04-13 07:50:00|425.66|423.46|424.42|422.22|425.66|423.46|424.42|422.22|0
1618300500000|2021-04-13 07:55:00|424.22|422.02|422.98|420.78|424.22|422.02|422.98|420.78|0
1618300800000|2021-04-13 08:00:00|423.18|420.98|422.98|420.78|423.6|421.4|422.98|420.78|0
1618301100000|2021-04-13 08:05:00|422.57|420.37|423.39|421.19|423.8|421.6|422.15|419.95|0
1618301400000|2021-04-13 08:10:00|423.18|420.98|423.18|420.98|423.59|421.39|423.18|420.98|0
1618301700000|2021-04-13 08:15:00|423.39|421.19|423.59|421.39|423.8|421.6|423.18|420.98|0
1618302000000|2021-04-13 08:20:00|423.8|421.6|422.97|420.77|423.8|421.6|422.97|420.77|0
1618302300000|2021-04-13 08:25:00|422.77|420.57|422.77|420.57|423.18|420.98|422.77|420.57|0
1618302600000|2021-04-13 08:30:00|422.97|420.77|423.18|420.98|423.38|421.18|422.97|420.77|0
1618302900000|2021-04-13 08:35:00|423.28|421.08|423.18|420.98|423.38|421.18|422.97|420.77|0
1618303200000|2021-04-13 08:40:00|422.97|420.77|423.18|420.98|423.38|421.18|422.97|420.77|0
1618303500000|2021-04-13 08:45:00|422.97|420.77|423.59|421.39|423.59|421.39|422.97|420.77|0
1618303800000|2021-04-13 08:50:00|424|421.8|424|421.8|424.21|422.01|423.79|421.59|0
1618304100000|2021-04-13 08:55:00|424.2|422|423.79|421.59|424.41|422.21|423.79|421.59|0
1618304400000|2021-04-13 09:00:00|424|421.8|424.41|422.21|424.41|422.21|423.79|421.59|0
1618304700000|2021-04-13 09:05:00|424.2|422|424|421.8|424.62|422.42|424|421.8|0
1618305000000|2021-04-13 09:10:00|423.9|421.7|423.99|421.79|424|421.8|423.58|421.38|0
1618305300000|2021-04-13 09:15:00|423.79|421.59|422.96|420.76|423.99|421.79|422.55|420.35|0
1618305600000|2021-04-13 09:20:00|422.76|420.56|423.37|421.17|423.37|421.17|422.55|420.35|0
1618305900000|2021-04-13 09:25:00|423.17|420.97|423.58|421.38|423.58|421.38|423.17|420.97|0
1618306200000|2021-04-13 09:30:00|423.78|421.58|423.37|421.17|423.99|421.79|423.16|420.96|0
1618306500000|2021-04-13 09:35:00|423.16|420.96|423.86|421.66|424.07|421.87|422.96|420.76|0
1618306800000|2021-04-13 09:40:00|424.07|421.87|423.45|421.25|424.07|421.87|423.45|421.25|0
1618307100000|2021-04-13 09:45:00|423.65|421.45|423.65|421.45|424.07|421.87|423.56|421.36|0
1618307400000|2021-04-13 09:50:00|423.86|421.66|422.83|420.63|423.86|421.66|422.83|420.63|0
1618307700000|2021-04-13 09:55:00|422.94|420.74|420.37|418.17|423.04|420.84|420.16|417.96|0
1618308000000|2021-04-13 10:00:00|420.16|417.96|421.8|419.6|422.01|419.81|419.96|417.76|0
1618308300000|2021-04-13 10:05:00|421.7|419.5|422.93|420.73|423.24|421.04|421.6|419.4|0
1618308600000|2021-04-13 10:10:00|423.03|420.83|423.24|421.04|423.65|421.45|422.83|420.63|0
1618308900000|2021-04-13 10:15:00|423.55|421.35|424.06|421.86|424.26|422.06|423.44|421.24|0
1618309200000|2021-04-13 10:20:00|424.26|422.06|424.26|422.06|424.68|422.48|423.85|421.65|0
1618309500000|2021-04-13 10:25:00|424.16|421.96|424.88|422.68|424.88|422.68|424.06|421.86|0
1618309800000|2021-04-13 10:30:00|424.67|422.47|424.88|422.68|425.09|422.89|424.47|422.27|0
1618310100000|2021-04-13 10:35:00|424.67|422.47|425.08|422.88|425.08|422.88|424.67|422.47|0
1618310400000|2021-04-13 10:40:00|425.29|423.09|425.49|423.29|425.7|423.5|425.29|423.09|0
1618310700000|2021-04-13 10:45:00|425.7|423.5|425.29|423.09|425.7|423.5|425.08|422.88|0
1618311000000|2021-04-13 10:50:00|425.19|422.99|424.67|422.47|425.19|422.99|424.26|422.06|0
1618311300000|2021-04-13 10:55:00|424.87|422.67|427.97|425.77|429.21|427.01|424.67|422.47|0
1618311600000|2021-04-13 11:00:00|428.08|425.88|441.71|439.51|441.71|439.51|428.08|425.88|0
1618311900000|2021-04-13 11:05:00|443.49|441.29|438.6|436.4|443.49|441.29|435.6|433.4|0
1618312200000|2021-04-13 11:10:00|438.39|436.19|437.67|435.47|439.63|437.43|437.15|434.95|0
1618312500000|2021-04-13 11:15:00|437.56|435.36|437.15|434.95|438.6|436.4|437.05|434.85|0
1618312800000|2021-04-13 11:20:00|437.05|434.85|436.94|434.74|437.15|434.95|435.7|433.5|0
1618313100000|2021-04-13 11:25:00|437.56|435.36|438.49|436.29|439.32|437.12|437.56|435.36|0
1618313400000|2021-04-13 11:30:00|438.59|436.39|437.35|435.15|439.42|437.22|436.94|434.74|0
1618313700000|2021-04-13 11:35:00|437.14|434.94|435.07|432.87|437.14|434.94|434.66|432.46|0
1618314000000|2021-04-13 11:40:00|434.87|432.67|434.87|432.67|435.28|433.08|434.66|432.46|0
1618314300000|2021-04-13 11:45:00|434.66|432.46|435.07|432.87|436.73|434.53|434.66|432.46|0
1618314600000|2021-04-13 11:50:00|435.28|433.08|436.72|434.52|436.93|434.73|435.07|432.87|0
1618314900000|2021-04-13 11:55:00|436.62|434.42|436.52|434.32|436.72|434.52|435.48|433.28|0
1618315200000|2021-04-13 12:00:00|436.72|434.52|435.48|433.28|436.93|434.73|435.27|433.07|0
1618315500000|2021-04-13 12:05:00|435.69|433.49|434.45|432.25|436.1|433.9|434.45|432.25|0
1618315800000|2021-04-13 12:10:00|434.65|432.45|433.83|431.63|434.86|432.66|433.62|431.42|0
1618316100000|2021-04-13 12:15:00|433.62|431.42|433.83|431.63|434.65|432.45|433.62|431.42|0
1618316400000|2021-04-13 12:20:00|434.03|431.83|433.83|431.63|434.65|432.45|433.62|431.42|0
1618316700000|2021-04-13 12:25:00|433.73|431.53|434.86|432.66|435.38|433.18|433.73|431.53|0
1618317000000|2021-04-13 12:30:00|437.24|435.04|430.32|428.12|437.24|435.04|429.3|427.1|0
1618317300000|2021-04-13 12:35:00|430.12|427.92|427.24|425.04|430.73|428.53|426.83|424.63|0
1618317600000|2021-04-13 12:40:00|427.45|425.25|427.65|425.45|428.06|425.86|427.04|424.84|0
1618317900000|2021-04-13 12:45:00|427.24|425.04|426.22|424.02|427.45|425.25|426.22|424.02|0
1618318200000|2021-04-13 12:50:00|426.63|424.43|426.83|424.63|426.83|424.63|426.42|424.22|0
1618318500000|2021-04-13 12:55:00|426.94|424.74|425.39|423.19|427.03|424.83|425.39|423.19|0
1618318800000|2021-04-13 13:00:00|425.71|423.51|424.98|422.78|425.8|423.6|424.37|422.17|0
1618319100000|2021-04-13 13:05:00|425.19|422.99|425.11|422.91|426.53|424.33|424.78|422.58|0
1618319400000|2021-04-13 13:10:00|425.32|423.12|425.94|423.74|426.35|424.15|424.7|422.5|0
1618319700000|2021-04-13 13:15:00|426.14|423.94|426.35|424.15|427.38|425.18|425.73|423.53|0
1618320000000|2021-04-13 13:20:00|426.14|423.94|426.14|423.94|426.86|424.66|425.73|423.53|0
1618320300000|2021-04-13 13:25:00|426.34|424.14|426.76|424.56|427.17|424.97|425.93|423.73|0
1618320600000|2021-04-13 13:30:00|426.34|424.14|427.37|425.17|427.78|425.58|425.73|423.53|0
1618320900000|2021-04-13 13:35:00|426.75|424.55|425.72|423.52|427.58|425.38|425.11|422.91|0
1618321200000|2021-04-13 13:40:00|425.93|423.73|429.02|426.82|429.22|427.02|425.93|423.73|0
1618321500000|2021-04-13 13:45:00|428.81|426.61|427.29|425.09|429.15|426.95|426.88|424.68|0
1618321800000|2021-04-13 13:50:00|427.5|425.3|425.43|423.23|427.5|425.3|424.61|422.41|0
1618322100000|2021-04-13 13:55:00|425.23|423.03|423.79|421.59|425.85|423.65|423.79|421.59|0
1618322400000|2021-04-13 14:00:00|423.17|420.97|421.73|419.53|423.17|420.97|421.11|418.91|0
1618322700000|2021-04-13 14:05:00|422.14|419.94|421.73|419.53|422.96|420.76|421.73|419.53|0
1618323000000|2021-04-13 14:10:00|421.52|419.32|422.14|419.94|422.75|420.55|421.52|419.32|0
1618323300000|2021-04-13 14:15:00|422.34|420.14|422.96|420.76|422.96|420.76|421.93|419.73|0
1618323600000|2021-04-13 14:20:00|423.16|420.96|423.37|421.17|423.78|421.58|422.75|420.55|0
1618323900000|2021-04-13 14:25:00|423.16|420.96|422.34|420.14|423.57|421.37|422.34|420.14|0
1618324200000|2021-04-13 14:30:00|422.13|419.93|421.62|419.42|422.75|420.55|420.29|418.09|0
1618324500000|2021-04-13 14:35:00|421.52|419.32|422.95|420.75|423.57|421.37|420.9|418.7|0
1618324800000|2021-04-13 14:40:00|422.75|420.55|421.72|419.52|423.16|420.96|421.31|419.11|0
1618325100000|2021-04-13 14:45:00|421.51|419.31|422.33|420.13|422.75|420.55|421.1|418.9|0
1618325400000|2021-04-13 14:50:00|422.54|420.34|423.98|421.78|424.18|421.98|422.33|420.13|0
1618325700000|2021-04-13 14:55:00|423.77|421.57|423.36|421.16|424.18|421.98|423.36|421.16|0
1618326000000|2021-04-13 15:00:00|423.57|421.37|422.95|420.75|423.57|421.37|421.51|419.31|0
1618326300000|2021-04-13 15:05:00|422.74|420.54|422.12|419.92|423.15|420.95|422.12|419.92|0
1618326600000|2021-04-13 15:10:00|422.33|420.13|422.95|420.75|423.36|421.16|422.12|419.92|0
1618326900000|2021-04-13 15:15:00|423.15|420.95|422.53|420.33|423.77|421.57|422.33|420.13|0
1618327200000|2021-04-13 15:20:00|422.74|420.54|422.94|420.74|423.77|421.57|422.33|420.13|0
1618327500000|2021-04-13 15:25:00|422.74|420.54|421.71|419.51|422.94|420.74|421.71|419.51|0
1618327800000|2021-04-13 15:30:00|421.5|419.3|421.09|418.89|421.5|419.3|420.27|418.07|0
1618328100000|2021-04-13 15:35:00|421.5|419.3|422.94|420.74|423.97|421.77|421.09|418.89|0
1618328400000|2021-04-13 15:40:00|422.73|420.53|421.91|419.71|423.15|420.95|421.71|419.51|0
1618328700000|2021-04-13 15:45:00|422.12|419.92|422.32|420.12|422.73|420.53|421.5|419.3|0
1618329000000|2021-04-13 15:50:00|422.12|419.92|422.53|420.33|422.94|420.74|421.91|419.71|0
1618329300000|2021-04-13 15:55:00|422.73|420.53|421.29|419.09|422.73|420.53|421.29|419.09|0
1618329600000|2021-04-13 16:00:00|421.09|418.89|421.09|418.89|421.5|419.3|420.47|418.27|0
1618329900000|2021-04-13 16:05:00|421.7|419.5|422.32|420.12|422.52|420.32|421.7|419.5|0
1618330200000|2021-04-13 16:10:00|422.52|420.32|421.91|419.71|422.52|420.32|421.49|419.29|0
1618330500000|2021-04-13 16:15:00|421.7|419.5|421.29|419.09|422.52|420.32|421.08|418.88|0
1618330800000|2021-04-13 16:20:00|421.08|418.88|421.29|419.09|421.49|419.29|420.47|418.27|0
1618331100000|2021-04-13 16:25:00|421.08|418.88|422.11|419.91|422.11|419.91|421.08|418.88|0
1618331400000|2021-04-13 16:30:00|421.9|419.7|422.11|419.91|422.52|420.32|421.08|418.88|0
1618331700000|2021-04-13 16:35:00|421.9|419.7|422.31|420.11|422.31|420.11|421.69|419.49|0
1618332000000|2021-04-13 16:40:00|422.1|419.9|422.72|420.52|423.34|421.14|422.1|419.9|0
1618332300000|2021-04-13 16:45:00|422.93|420.73|422.93|420.73|423.75|421.55|422.31|420.11|0
1618332600000|2021-04-13 16:50:00|422.92|420.72|423.54|421.34|423.75|421.55|422.92|420.72|0
1618332900000|2021-04-13 16:55:00|423.75|421.55|424.98|422.78|424.98|422.78|423.54|421.34|0
1618333200000|2021-04-13 17:00:00|424.78|422.58|423.54|421.34|425.39|423.19|423.13|420.93|0
1618333500000|2021-04-13 17:05:00|423.33|421.13|423.74|421.54|424.77|422.57|422.51|420.31|0
1618333800000|2021-04-13 17:10:00|423.54|421.34|422.51|420.31|423.74|421.54|422.51|420.31|0
1618334100000|2021-04-13 17:15:00|422.71|420.51|422.1|419.9|423.13|420.93|421.89|419.69|0
1618334400000|2021-04-13 17:20:00|421.89|419.69|422.1|419.9|422.92|420.72|421.89|419.69|0
1618334700000|2021-04-13 17:25:00|422.3|420.1|422.09|419.89|422.3|420.1|421.68|419.48|0
1618335000000|2021-04-13 17:30:00|421.89|419.69|421.68|419.48|422.3|420.1|421.68|419.48|0
1618335300000|2021-04-13 17:35:00|421.89|419.69|421.06|418.86|422.09|419.89|420.86|418.66|0
1618335600000|2021-04-13 17:40:00|420.86|418.66|420.04|417.84|420.86|418.66|420.04|417.84|0
1618335900000|2021-04-13 17:45:00|420.24|418.04|420.45|418.25|420.65|418.45|420.04|417.84|0
1618336200000|2021-04-13 17:50:00|420.24|418.04|420.45|418.25|421.06|418.86|420.24|418.04|0
1618336500000|2021-04-13 17:55:00|420.24|418.04|420.44|418.24|420.45|418.25|419.83|417.63|0
1618336800000|2021-04-13 18:00:00|420.65|418.45|418.6|416.4|420.65|418.45|418.6|416.4|0
1618337100000|2021-04-13 18:05:00|418.8|416.6|419.62|417.42|419.83|417.63|418.6|416.4|0
1618337400000|2021-04-13 18:10:00|419.42|417.22|417.37|415.17|419.42|417.22|416.96|414.76|0
1618337700000|2021-04-13 18:15:00|417.16|414.96|416.75|414.55|417.98|415.78|416.55|414.35|0
1618338000000|2021-04-13 18:20:00|416.55|414.35|416.34|414.14|416.96|414.76|416.14|413.94|0
1618338300000|2021-04-13 18:25:00|416.14|413.94|416.34|414.14|416.75|414.55|416.14|413.94|0
1618338600000|2021-04-13 18:30:00|416.55|414.35|415.12|412.92|416.55|414.35|414.91|412.71|0
1618338900000|2021-04-13 18:35:00|415.32|413.12|416.14|413.94|416.34|414.14|414.91|412.71|0
1618339200000|2021-04-13 18:40:00|415.93|413.73|415.52|413.32|416.14|413.94|415.32|413.12|0
1618339500000|2021-04-13 18:45:00|415.32|413.12|414.5|412.3|415.73|413.53|414.5|412.3|0
1618339800000|2021-04-13 18:50:00|414.71|412.51|414.5|412.3|415.32|413.12|414.3|412.1|0
1618340100000|2021-04-13 18:55:00|414.3|412.1|413.48|411.28|414.3|412.1|412.87|410.67|0
1618340400000|2021-04-13 19:00:00|413.28|411.08|411.65|409.45|413.28|411.08|411.04|408.84|0
1618340700000|2021-04-13 19:05:00|411.85|409.65|410.63|408.43|412.26|410.06|410.43|408.23|0
1618341000000|2021-04-13 19:10:00|410.43|408.23|410.63|408.43|410.83|408.63|409.62|407.42|0
1618341300000|2021-04-13 19:15:00|410.43|408.23|410.43|408.23|411.65|409.45|410.02|407.82|0
1618341600000|2021-04-13 19:20:00|410.63|408.43|410.83|408.63|411.24|409.04|409.61|407.41|0
1618341900000|2021-04-13 19:25:00|410.63|408.43|410.83|408.63|411.03|408.83|410.22|408.02|0
1618342200000|2021-04-13 19:30:00|410.63|408.43|411.84|409.64|412.46|410.26|410.42|408.22|0
1618342500000|2021-04-13 19:35:00|412.05|409.85|414.29|412.09|414.29|412.09|412.05|409.85|0
1618342800000|2021-04-13 19:40:00|413.88|411.68|414.29|412.09|415.31|413.11|413.67|411.47|0
1618343100000|2021-04-13 19:45:00|414.49|412.29|413.67|411.47|414.69|412.49|413.27|411.07|0
1618343400000|2021-04-13 19:50:00|414.08|411.88|414.08|411.88|415.92|413.72|414.08|411.88|0
1618343700000|2021-04-13 19:55:00|413.88|411.68|414.92|412.72|415.1|412.9|413.19|410.99|0
1618344000000|2021-04-13 20:00:00|414.1|411.9|414.1|411.9|414.71|412.51|413.69|411.49|0
1618344300000|2021-04-13 20:05:00|413.9|411.7|413.49|411.29|414.51|412.31|413.49|411.29|0
1618344600000|2021-04-13 20:10:00|413.69|411.49|412.98|410.78|413.89|411.69|412.77|410.57|0
1618344900000|2021-04-13 20:15:00|413.36|410.76|413.54|410.94|413.54|410.94|413.27|410.67|0
1618345200000|2021-04-13 20:20:00|413.48|410.88|413.46|410.86|413.54|410.94|413.22|410.62|0
1618345500000|2021-04-13 20:25:00|413.44|410.84|413.52|410.92|413.52|410.92|413.22|410.62|0
1618345800000|2021-04-13 20:30:00|413.38|410.78|412.76|410.16|413.38|410.78|412.56|409.96|0
1618346100000|2021-04-13 20:35:00|412.56|409.96|413.38|410.78|413.38|410.78|412.36|409.76|0
1618346400000|2021-04-13 20:40:00|413.17|410.57|413.17|410.57|413.38|410.78|412.97|410.37|0
1618346700000|2021-04-13 20:45:00|412.97|410.37|413.58|410.98|413.78|411.18|412.97|410.37|0
1618347000000|2021-04-13 20:50:00|413.78|411.18|412.96|410.36|413.78|411.18|412.96|410.36|0
1618347300000|2021-04-13 20:55:00|413.17|410.57|413.37|410.77|414.19|411.59|412.96|410.36|0
1618347600000|2021-04-13 21:00:00|413.45|410.85|413.35|410.75|413.47|410.87|413.2|410.6|0
1618347900000|2021-04-13 21:05:00|413.38|410.78|413.35|410.75|413.41|410.81|413.35|410.75|0
1618348200000|2021-04-13 21:10:00|413.38|410.78|413.44|410.84|413.56|410.96|413.35|410.75|0
1618348500000|2021-04-13 21:15:00|413.47|410.87|413.68|411.08|413.86|411.26|413.47|410.87|0
1618348800000|2021-04-13 21:20:00|413.65|411.05|413.59|410.99|413.86|411.26|413.55|410.95|0
1618349100000|2021-04-13 21:25:00|413.5|410.9|413.59|410.99|413.73|411.13|413.5|410.9|0
1618349400000|2021-04-13 21:30:00|413.73|411.13|413.82|411.22|413.95|411.35|413.73|411.13|0
1618349700000|2021-04-13 21:35:00|413.67|411.07|413.37|410.77|413.85|411.25|413.37|410.77|0
1618350000000|2021-04-13 21:40:00|413.53|410.93|413.64|411.04|413.71|411.11|413.53|410.93|0
1618350300000|2021-04-13 21:45:00|413.67|411.07|413.61|411.01|413.73|411.13|413.61|411.01|0
1618350600000|2021-04-13 21:50:00|413.64|411.04|413.61|411.01|413.64|411.04|413.55|410.95|0
1618350900000|2021-04-13 21:55:00|413.64|411.04|413.52|410.92|413.64|411.04|413.31|410.71|0
1618351200000|2021-04-13 22:00:00|412.95|410.35|413.56|410.96|413.77|411.17|412.95|410.35|0
1618351500000|2021-04-13 22:05:00|413.66|411.06|414.27|411.67|414.48|411.88|413.66|411.06|0
1618351800000|2021-04-13 22:10:00|414.48|411.88|414.48|411.88|414.48|411.88|414.07|411.47|0
1618352100000|2021-04-13 22:15:00|414.68|412.08|414.27|411.67|414.68|412.08|414.07|411.47|0
1618352400000|2021-04-13 22:20:00|414.07|411.47|414.68|412.08|414.68|412.08|414.07|411.47|0
1618352700000|2021-04-13 22:25:00|414.88|412.28|414.47|411.87|415.09|412.49|414.47|411.87|0
1618353000000|2021-04-13 22:30:00|414.27|411.67|414.68|412.08|415.09|412.49|414.06|411.46|0
1618353300000|2021-04-13 22:35:00|414.47|411.87|415.08|412.48|415.08|412.48|414.47|411.87|0
1618353600000|2021-04-13 22:40:00|414.99|412.39|415.08|412.48|415.29|412.69|414.88|412.28|0
1618353900000|2021-04-13 22:45:00|415.29|412.69|415.08|412.48|415.29|412.69|415.08|412.48|0
1618354200000|2021-04-13 22:50:00|415.29|412.69|415.08|412.48|415.29|412.69|415.08|412.48|0
1618354500000|2021-04-13 22:55:00|414.88|412.28|414.87|412.27|414.88|412.28|414.87|412.27|0
1618354800000|2021-04-13 23:00:00|414.67|412.07|415.08|412.48|415.49|412.89|414.67|412.07|0
1618355100000|2021-04-13 23:05:00|415.28|412.68|415.69|413.09|415.9|413.3|415.28|412.68|0
1618355400000|2021-04-13 23:10:00|415.8|413.2|416.1|413.5|416.1|413.5|415.69|413.09|0
1618355700000|2021-04-13 23:15:00|416.31|413.71|415.48|412.88|416.31|413.71|415.48|412.88|0
1618356000000|2021-04-13 23:20:00|415.69|413.09|415.69|413.09|415.69|413.09|415.28|412.68|0
1618356300000|2021-04-13 23:25:00|415.89|413.29|415.48|412.88|416.1|413.5|415.48|412.88|0
1618356600000|2021-04-13 23:30:00|415.59|412.99|415.28|412.68|415.59|412.99|414.87|412.27|0
1618356900000|2021-04-13 23:35:00|415.07|412.47|415.07|412.47|415.07|412.47|414.87|412.27|0
1618357200000|2021-04-13 23:40:00|415.28|412.68|415.48|412.88|415.48|412.88|415.07|412.47|0
1618357500000|2021-04-13 23:45:00|415.68|413.08|416.09|413.49|416.3|413.7|415.48|412.88|0
1618357800000|2021-04-13 23:50:00|416.3|413.7|415.68|413.08|416.3|413.7|415.48|412.88|0
1618358100000|2021-04-13 23:55:00|415.89|413.29|416.09|413.49|416.09|413.49|415.68|413.08|0
1618358400000|2021-04-14 00:00:00|416.3|413.7|416.29|413.69|416.5|413.9|415.48|412.88|0
1618358700000|2021-04-14 00:05:00|416.09|413.49|416.09|413.49|416.29|413.69|415.88|413.28|0
1618359000000|2021-04-14 00:10:00|416.29|413.69|416.29|413.69|416.5|413.9|415.88|413.28|0
1618359300000|2021-04-14 00:15:00|416.5|413.9|416.29|413.69|416.5|413.9|415.88|413.28|0
1618359600000|2021-04-14 00:20:00|416.5|413.9|416.09|413.49|416.5|413.9|416.09|413.49|0
1618359900000|2021-04-14 00:25:00|416.29|413.69|415.47|412.87|416.29|413.69|415.47|412.87|0
1618360200000|2021-04-14 00:30:00|415.67|413.07|415.88|413.28|416.08|413.48|415.47|412.87|0
1618360500000|2021-04-14 00:35:00|416.08|413.48|415.06|412.46|416.08|413.48|415.06|412.46|0
1618360800000|2021-04-14 00:40:00|414.85|412.25|414.44|411.84|415.06|412.46|413.83|411.23|0
1618361100000|2021-04-14 00:45:00|414.24|411.64|414.24|411.64|414.44|411.84|413.83|411.23|0
1618361400000|2021-04-14 00:50:00|414.44|411.84|415.67|413.07|415.67|413.07|414.44|411.84|0
1618361700000|2021-04-14 00:55:00|415.87|413.27|415.87|413.27|416.28|413.68|415.87|413.27|0
1618362000000|2021-04-14 01:00:00|416.08|413.48|415.67|413.07|416.28|413.68|415.46|412.86|0
1618362300000|2021-04-14 01:05:00|415.57|412.97|415.26|412.66|415.87|413.27|415.26|412.66|0
1618362600000|2021-04-14 01:10:00|415.46|412.86|415.05|412.45|415.67|413.07|415.05|412.45|0
1618362900000|2021-04-14 01:15:00|414.85|412.25|413.21|410.61|414.85|412.25|412.91|410.31|0
1618363200000|2021-04-14 01:20:00|413.41|410.81|413.82|411.22|414.23|411.63|413.31|410.71|0
1618363500000|2021-04-14 01:25:00|414.02|411.42|414.43|411.83|414.43|411.83|413.62|411.02|0
1618363800000|2021-04-14 01:30:00|414.64|412.04|415.66|413.06|415.87|413.27|414.64|412.04|0
1618364100000|2021-04-14 01:35:00|415.86|413.26|415.66|413.06|416.27|413.67|415.66|413.06|0
1618364400000|2021-04-14 01:40:00|415.45|412.85|415.04|412.44|415.45|412.85|414.22|411.62|0
1618364700000|2021-04-14 01:45:00|414.84|412.24|413.81|411.21|415.04|412.44|413.81|411.21|0
1618365000000|2021-04-14 01:50:00|413.61|411.01|412.38|409.78|413.61|411.01|412.38|409.78|0
1618365300000|2021-04-14 01:55:00|412.59|409.99|413.4|410.8|413.61|411.01|412.59|409.99|0
1618365600000|2021-04-14 02:00:00|413.2|410.6|413.81|411.21|414.02|411.42|412.99|410.39|0
1618365900000|2021-04-14 02:05:00|413.61|411.01|414.22|411.62|414.42|411.82|413.4|410.8|0
1618366200000|2021-04-14 02:10:00|414.42|411.82|414.63|412.03|414.83|412.23|414.22|411.62|0
1618366500000|2021-04-14 02:15:00|414.83|412.23|414.01|411.41|414.83|412.23|414.01|411.41|0
1618366800000|2021-04-14 02:20:00|413.81|411.21|414.22|411.62|414.22|411.62|413.81|411.21|0
1618367100000|2021-04-14 02:25:00|414.01|411.41|414.83|412.23|414.83|412.23|413.81|411.21|0
1618367400000|2021-04-14 02:30:00|414.62|412.02|413.8|411.2|414.62|412.02|413.6|411|0
1618367700000|2021-04-14 02:35:00|413.6|411|414.21|411.61|414.21|411.61|413.4|410.8|0
1618368000000|2021-04-14 02:40:00|414.01|411.41|414.62|412.02|414.83|412.23|414.01|411.41|0
1618368300000|2021-04-14 02:45:00|414.83|412.23|414.82|412.22|415.23|412.63|414.62|412.02|0
1618368600000|2021-04-14 02:50:00|414.62|412.02|415.64|413.04|415.64|413.04|414.62|412.02|0
1618368900000|2021-04-14 02:55:00|416.05|413.45|415.23|412.63|416.05|413.45|415.03|412.43|0
1618369200000|2021-04-14 03:00:00|415.03|412.43|415.64|413.04|415.84|413.24|415.03|412.43|0
1618369500000|2021-04-14 03:05:00|415.84|413.24|415.84|413.24|415.84|413.24|415.43|412.83|0
1618369800000|2021-04-14 03:10:00|416.05|413.45|415.43|412.83|416.05|413.45|415.43|412.83|0
1618370100000|2021-04-14 03:15:00|415.54|412.94|414.61|412.01|415.84|413.24|414.61|412.01|0
1618370400000|2021-04-14 03:20:00|414.72|412.12|415.43|412.83|415.43|412.83|414.61|412.01|0
1618370700000|2021-04-14 03:25:00|415.23|412.63|415.43|412.83|415.64|413.04|415.02|412.42|0
1618371000000|2021-04-14 03:30:00|415.33|412.73|414.61|412.01|415.33|412.73|414.61|412.01|0
1618371300000|2021-04-14 03:35:00|414.81|412.21|415.22|412.62|415.22|412.62|414.81|412.21|0
1618371600000|2021-04-14 03:40:00|415.43|412.83|415.22|412.62|415.43|412.83|415.02|412.42|0
1618371900000|2021-04-14 03:45:00|415.02|412.42|415.22|412.62|415.43|412.83|415.02|412.42|0
1618372200000|2021-04-14 03:50:00|415.02|412.42|415.01|412.41|415.22|412.62|414.81|412.21|0
1618372500000|2021-04-14 03:55:00|414.81|412.21|414.81|412.21|415.01|412.41|414.6|412|0
1618372800000|2021-04-14 04:00:00|414.6|412|414.6|412|414.6|412|414.19|411.59|0
1618373100000|2021-04-14 04:05:00|414.81|412.21|414.19|411.59|414.81|412.21|414.19|411.59|0
1618373400000|2021-04-14 04:10:00|413.99|411.39|414.19|411.59|414.4|411.8|413.99|411.39|0
1618373700000|2021-04-14 04:15:00|413.99|411.39|413.78|411.18|413.99|411.39|413.37|410.77|0
1618374000000|2021-04-14 04:20:00|413.99|411.39|413.98|411.38|414.19|411.59|413.58|410.98|0
1618374300000|2021-04-14 04:25:00|413.78|411.18|413.78|411.18|413.98|411.38|413.78|411.18|0
1618374600000|2021-04-14 04:30:00|413.98|411.38|413.57|410.97|413.98|411.38|413.57|410.97|0
1618374900000|2021-04-14 04:35:00|413.37|410.77|413.16|410.56|413.57|410.97|413.16|410.56|0
1618375200000|2021-04-14 04:40:00|412.96|410.36|412.96|410.36|412.96|410.36|412.55|409.95|0
1618375500000|2021-04-14 04:45:00|412.55|409.95|412.75|410.15|412.75|410.15|412.55|409.95|0
1618375800000|2021-04-14 04:50:00|412.55|409.95|411.73|409.13|412.55|409.95|411.53|408.93|0
1618376100000|2021-04-14 04:55:00|411.93|409.33|412.14|409.54|412.14|409.54|411.93|409.33|0
1618376400000|2021-04-14 05:00:00|411.93|409.33|412.54|409.94|412.75|410.15|411.73|409.13|0
1618376700000|2021-04-14 05:05:00|412.65|410.05|411.32|408.72|412.75|410.15|411.32|408.72|0
1618377000000|2021-04-14 05:10:00|410.91|408.31|411.32|408.72|411.32|408.72|410.5|407.9|0
1618377300000|2021-04-14 05:15:00|411.52|408.92|412.13|409.53|412.34|409.74|411.52|408.92|0
1618377600000|2021-04-14 05:20:00|412.34|409.74|411.52|408.92|412.34|409.74|411.52|408.92|0
1618377900000|2021-04-14 05:25:00|411.72|409.12|412.33|409.73|412.34|409.74|411.72|409.12|0
1618378200000|2021-04-14 05:30:00|412.13|409.53|412.33|409.73|412.33|409.73|411.52|408.92|0
1618378500000|2021-04-14 05:35:00|412.13|409.53|412.33|409.73|412.54|409.94|411.93|409.33|0
1618378800000|2021-04-14 05:40:00|412.54|409.94|411.72|409.12|412.74|410.14|411.11|408.51|0
1618379100000|2021-04-14 05:45:00|411.52|408.92|410.9|408.3|411.72|409.12|410.7|408.1|0
1618379400000|2021-04-14 05:50:00|411.11|408.51|410.9|408.3|411.31|408.71|410.7|408.1|0
1618379700000|2021-04-14 05:55:00|411.62|409.02|411.06|408.46|411.62|409.02|410.65|408.05|0
1618380000000|2021-04-14 06:00:00|410.85|408.25|411.26|408.66|411.46|408.86|410.65|408.05|0
1618380300000|2021-04-14 06:05:00|411.06|408.46|412.07|409.47|412.28|409.68|411.06|408.46|0
1618380600000|2021-04-14 06:10:00|412.18|409.58|413.3|410.7|413.3|410.7|412.18|409.58|0
1618380900000|2021-04-14 06:15:00|413.09|410.49|412.48|409.88|413.3|410.7|412.27|409.67|0
1618381200000|2021-04-14 06:20:00|412.68|410.08|414.31|411.71|414.52|411.92|412.68|410.08|0
1618381500000|2021-04-14 06:25:00|414.01|411.41|413.29|410.69|414.01|411.41|413.09|410.49|0
1618381800000|2021-04-14 06:30:00|413.5|410.9|412.88|410.28|413.7|411.1|412.88|410.28|0
1618382100000|2021-04-14 06:35:00|412.79|410.19|412.47|409.87|412.88|410.28|411.86|409.26|0
1618382400000|2021-04-14 06:40:00|412.27|409.67|412.27|409.67|412.27|409.67|411.45|408.85|0
1618382700000|2021-04-14 06:45:00|412.47|409.87|412.88|410.28|412.88|410.28|412.06|409.46|0
1618383000000|2021-04-14 06:50:00|413.08|410.48|413.08|410.48|413.29|410.69|412.88|410.28|0
1618383300000|2021-04-14 06:55:00|413.19|410.59|412.67|410.07|413.29|410.69|412.47|409.87|0
1618383600000|2021-04-14 07:00:00|413.08|410.48|413.28|410.68|413.49|410.89|412.47|409.87|0
1618383900000|2021-04-14 07:05:00|413.29|411.09|411.45|409.25|413.49|411.29|411.25|409.05|0
1618384200000|2021-04-14 07:10:00|411.66|409.46|411.04|408.84|412.27|410.07|411.04|408.84|0
1618384500000|2021-04-14 07:15:00|410.84|408.64|411.25|409.05|412.06|409.86|410.23|408.03|0
1618384800000|2021-04-14 07:20:00|411.45|409.25|411.86|409.66|412.67|410.47|411.25|409.05|0
1618385100000|2021-04-14 07:25:00|411.65|409.45|412.06|409.86|412.26|410.06|411.24|409.04|0
1618385400000|2021-04-14 07:30:00|412.47|410.27|410.43|408.23|412.47|410.27|410.22|408.02|0
1618385700000|2021-04-14 07:35:00|410.33|408.13|410.83|408.63|411.24|409.04|410.22|408.02|0
1618386000000|2021-04-14 07:40:00|411.24|409.04|411.65|409.45|411.65|409.45|410.83|408.63|0
1618386300000|2021-04-14 07:45:00|411.44|409.24|412.67|410.47|412.67|410.47|410.83|408.63|0
1618386600000|2021-04-14 07:50:00|412.46|410.26|413.89|411.69|414.09|411.89|412.46|410.26|0
1618386900000|2021-04-14 07:55:00|413.69|411.49|413.48|411.28|413.69|411.49|412.97|410.77|0
1618387200000|2021-04-14 08:00:00|413.68|411.48|412.46|410.26|413.89|411.69|412.26|410.06|0
1618387500000|2021-04-14 08:05:00|412.25|410.05|412.05|409.85|412.56|410.36|411.64|409.44|0
1618387800000|2021-04-14 08:10:00|412.25|410.05|411.64|409.44|412.25|410.05|411.23|409.03|0
1618388100000|2021-04-14 08:15:00|411.44|409.24|411.03|408.83|412.46|410.26|411.03|408.83|0
1618388400000|2021-04-14 08:20:00|410.82|408.62|410.82|408.62|410.82|408.62|409.81|407.61|0
1618388700000|2021-04-14 08:25:00|410.62|408.42|411.64|409.44|411.64|409.44|410.62|408.42|0
1618389000000|2021-04-14 08:30:00|411.23|409.03|410.01|407.81|411.23|409.03|410.01|407.81|0
1618389300000|2021-04-14 08:35:00|409.8|407.6|410.01|407.81|410.62|408.42|409.8|407.6|0
1618389600000|2021-04-14 08:40:00|409.8|407.6|410.41|408.21|410.62|408.42|409.6|407.4|0
1618389900000|2021-04-14 08:45:00|410.21|408.01|410.21|408.01|410.41|408.21|410|407.8|0
1618390200000|2021-04-14 08:50:00|410.11|407.91|409.8|407.6|410.21|408.01|409.39|407.19|0
1618390500000|2021-04-14 08:55:00|409.6|407.4|410|407.8|410.21|408.01|409.39|407.19|0
1618390800000|2021-04-14 09:00:00|410.2|408|410|407.8|410.2|408|410|407.8|0
1618391100000|2021-04-14 09:05:00|409.8|407.6|409.29|407.09|410.41|408.21|409.19|406.99|0
1618391400000|2021-04-14 09:10:00|409.39|407.19|409.79|407.59|410.2|408|409.39|407.19|0
1618391700000|2021-04-14 09:15:00|409.59|407.39|410.2|408|410.4|408.2|409.59|407.39|0
1618392000000|2021-04-14 09:20:00|410|407.8|410.2|408|410.61|408.41|409.79|407.59|0
1618392300000|2021-04-14 09:25:00|410.4|408.2|410.61|408.41|410.81|408.61|410.2|408|0
1618392600000|2021-04-14 09:30:00|410.4|408.2|410.4|408.2|410.61|408.41|410.2|408|0
1618392900000|2021-04-14 09:35:00|409.99|407.79|409.99|407.79|410.2|408|409.79|407.59|0
1618393200000|2021-04-14 09:40:00|409.89|407.69|409.79|407.59|409.99|407.79|409.79|407.59|0
1618393500000|2021-04-14 09:45:00|409.99|407.79|409.99|407.79|410.6|408.4|409.79|407.59|0
1618393800000|2021-04-14 09:50:00|410.19|407.99|409.79|407.59|410.19|407.99|409.58|407.38|0
1618394100000|2021-04-14 09:55:00|409.99|407.79|410.6|408.4|410.6|408.4|409.79|407.59|0
1618394400000|2021-04-14 10:00:00|411.21|409.01|411.21|409.01|411.62|409.42|411.01|408.81|0
1618394700000|2021-04-14 10:05:00|411|408.8|411.41|409.21|411.82|409.62|411|408.8|0
1618395000000|2021-04-14 10:10:00|411.82|409.62|411.82|409.62|412.02|409.82|411.61|409.41|0
1618395300000|2021-04-14 10:15:00|411.92|409.72|411.61|409.41|412.02|409.82|411.21|409.01|0
1618395600000|2021-04-14 10:20:00|411.41|409.21|411.41|409.21|411.41|409.21|411.2|409|0
1618395900000|2021-04-14 10:25:00|411.51|409.31|411.81|409.61|412.43|410.23|411.41|409.21|0
1618396200000|2021-04-14 10:30:00|412.02|409.82|412.02|409.82|412.22|410.02|411.61|409.41|0
1618396500000|2021-04-14 10:35:00|411.81|409.61|411.4|409.2|411.92|409.72|411.4|409.2|0
1618396800000|2021-04-14 10:40:00|411.2|409|411.2|409|411.4|409.2|411|408.8|0
1618397100000|2021-04-14 10:45:00|411.4|409.2|412.42|410.22|412.63|410.43|410.79|408.59|0
1618397400000|2021-04-14 10:50:00|412.53|410.33|412.42|410.22|413.03|410.83|412.42|410.22|0
1618397700000|2021-04-14 10:55:00|412.62|410.42|413.03|410.83|413.65|411.45|412.42|410.22|0
1618398000000|2021-04-14 11:00:00|413.24|411.04|411.81|409.61|413.24|411.04|411.2|409|0
1618398300000|2021-04-14 11:05:00|412.01|409.81|412.21|410.01|412.32|410.12|411.4|409.2|0
1618398600000|2021-04-14 11:10:00|412.42|410.22|412.21|410.01|412.82|410.62|412.01|409.81|0
1618398900000|2021-04-14 11:15:00|412.42|410.22|412.11|409.91|412.42|410.22|411.6|409.4|0
1618399200000|2021-04-14 11:20:00|412.01|409.81|411.19|408.99|412.01|409.81|410.78|408.58|0
1618399500000|2021-04-14 11:25:00|411.39|409.19|410.58|408.38|411.39|409.19|410.37|408.17|0
1618399800000|2021-04-14 11:30:00|410.78|408.58|410.37|408.17|411.19|408.99|410.17|407.97|0
1618400100000|2021-04-14 11:35:00|410.17|407.97|410.37|408.17|410.37|408.17|410.17|407.97|0
1618400400000|2021-04-14 11:40:00|410.58|408.38|409.76|407.56|410.58|408.38|409.76|407.56|0
1618400700000|2021-04-14 11:45:00|409.96|407.76|410.37|408.17|410.98|408.78|409.96|407.76|0
1618401000000|2021-04-14 11:50:00|410.57|408.37|410.17|407.97|410.98|408.78|409.96|407.76|0
1618401300000|2021-04-14 11:55:00|410.37|408.17|410.37|408.17|410.37|408.17|409.76|407.56|0
1618401600000|2021-04-14 12:00:00|410.16|407.96|410.16|407.96|410.77|408.57|409.96|407.76|0
1618401900000|2021-04-14 12:05:00|410.37|408.17|410.37|408.17|410.37|408.17|409.96|407.76|0
1618402200000|2021-04-14 12:10:00|410.57|408.37|410.57|408.37|410.57|408.37|410.16|407.96|0
1618402500000|2021-04-14 12:15:00|410.77|408.57|411.79|409.59|411.79|409.59|410.77|408.57|0
1618402800000|2021-04-14 12:20:00|411.38|409.18|411.38|409.18|411.79|409.59|410.97|408.77|0
1618403100000|2021-04-14 12:25:00|411.58|409.38|411.38|409.18|411.89|409.69|411.38|409.18|0
1618403400000|2021-04-14 12:30:00|411.58|409.38|411.79|409.59|411.99|409.79|411.58|409.38|0
1618403700000|2021-04-14 12:35:00|411.58|409.38|411.99|409.79|412.19|409.99|411.58|409.38|0
1618404000000|2021-04-14 12:40:00|411.79|409.59|411.99|409.79|411.99|409.79|411.58|409.38|0
1618404300000|2021-04-14 12:45:00|412.19|409.99|413.82|411.62|414.54|412.34|411.99|409.79|0
1618404600000|2021-04-14 12:50:00|414.23|412.03|414.23|412.03|414.85|412.65|413.82|411.62|0
1618404900000|2021-04-14 12:55:00|414.44|412.24|415.25|413.05|415.87|413.67|413.82|411.62|0
1618405200000|2021-04-14 13:00:00|415.46|413.26|414.84|412.64|415.46|413.26|414.84|412.64|0
1618405500000|2021-04-14 13:05:00|414.64|412.44|414.23|412.03|414.84|412.64|414.23|412.03|0
1618405800000|2021-04-14 13:10:00|414.43|412.23|415.25|413.05|415.25|413.05|414.43|412.23|0
1618406100000|2021-04-14 13:15:00|415.05|412.85|415.66|413.46|416.27|414.07|414.84|412.64|0
1618406400000|2021-04-14 13:20:00|415.86|413.66|415.66|413.46|416.48|414.28|415.45|413.25|0
1618406700000|2021-04-14 13:25:00|415.45|413.25|414.63|412.43|415.45|413.25|414.43|412.23|0
1618407000000|2021-04-14 13:30:00|414.84|412.64|414.53|412.33|416.68|414.48|414.43|412.23|0
1618407300000|2021-04-14 13:35:00|414.84|412.64|411.98|409.78|414.84|412.64|411.77|409.57|0
1618407600000|2021-04-14 13:40:00|412.18|409.98|410.75|408.55|412.59|410.39|409.53|407.33|0
1618407900000|2021-04-14 13:45:00|410.55|408.35|410.34|408.14|410.96|408.76|409.94|407.74|0
1618408200000|2021-04-14 13:50:00|410.75|408.55|409.93|407.73|410.95|408.75|409.12|406.92|0
1618408500000|2021-04-14 13:55:00|409.73|407.53|406.68|404.48|409.73|407.53|406.48|404.28|0
1618408800000|2021-04-14 14:00:00|406.48|404.28|408.1|405.9|410.34|408.14|406.48|404.28|0
1618409100000|2021-04-14 14:05:00|408.31|406.11|407.29|405.09|408.51|406.31|407.09|404.89|0
1618409400000|2021-04-14 14:10:00|406.88|404.68|408.3|406.1|408.51|406.31|406.88|404.68|0
1618409700000|2021-04-14 14:15:00|408.51|406.31|408.51|406.31|409.93|407.73|407.9|405.7|0
1618410000000|2021-04-14 14:20:00|408.1|405.9|409.32|407.12|410.74|408.54|407.69|405.49|0
1618410300000|2021-04-14 14:25:00|409.11|406.91|410.74|408.54|411.56|409.36|408.91|406.71|0
1618410600000|2021-04-14 14:30:00|410.33|408.13|406.88|404.68|410.33|408.13|405.46|403.26|0
1618410900000|2021-04-14 14:35:00|407.08|404.88|410.57|408.37|410.57|408.37|406.88|404.68|0
1618411200000|2021-04-14 14:40:00|410.97|408.77|410.16|407.96|411.58|409.38|408.54|406.34|0
1618411500000|2021-04-14 14:45:00|409.96|407.76|407.12|404.92|409.96|407.76|406.92|404.72|0
1618411800000|2021-04-14 14:50:00|406.92|404.72|409.15|406.95|409.75|407.55|406.72|404.52|0
1618412100000|2021-04-14 14:55:00|408.94|406.74|410.77|408.57|410.77|408.57|407.73|405.53|0
1618412400000|2021-04-14 15:00:00|410.56|408.36|412.59|410.39|412.8|410.6|409.35|407.15|0
1618412700000|2021-04-14 15:05:00|412.8|410.6|411.17|408.97|413.2|411|410.36|408.16|0
1618413000000|2021-04-14 15:10:00|410.97|408.77|411.17|408.97|412.39|410.19|410.76|408.56|0
1618413300000|2021-04-14 15:15:00|411.58|409.38|413.4|411.2|413.4|411.2|411.17|408.97|0
1618413600000|2021-04-14 15:20:00|413.61|411.41|414.83|412.63|415.24|413.04|412.18|409.98|0
1618413900000|2021-04-14 15:25:00|415.24|413.04|412.79|410.59|415.85|413.65|412.79|410.59|0
1618414200000|2021-04-14 15:30:00|412.59|410.39|413.2|411|413.81|411.61|412.39|410.19|0
1618414500000|2021-04-14 15:35:00|413.4|411.2|412.18|409.98|413.4|411.2|411.57|409.37|0
1618414800000|2021-04-14 15:40:00|412.38|410.18|411.57|409.37|412.59|410.39|411.37|409.17|0
1618415100000|2021-04-14 15:45:00|411.37|409.17|411.57|409.37|411.77|409.57|410.55|408.35|0
1618415400000|2021-04-14 15:50:00|411.36|409.16|411.57|409.37|411.77|409.57|411.16|408.96|0
1618415700000|2021-04-14 15:55:00|411.97|409.77|410.55|408.35|412.18|409.98|410.55|408.35|0
1618416000000|2021-04-14 16:00:00|410.75|408.55|413.39|411.19|413.39|411.19|410.35|408.15|0
1618416300000|2021-04-14 16:05:00|414.01|411.81|411.77|409.57|414.62|412.42|411.16|408.96|0
1618416600000|2021-04-14 16:10:00|412.17|409.97|414|411.8|414.21|412.01|411.36|409.16|0
1618416900000|2021-04-14 16:15:00|414.21|412.01|411.36|409.16|414.61|412.41|411.36|409.16|0
1618417200000|2021-04-14 16:20:00|411.15|408.95|411.36|409.16|411.36|409.16|410.34|408.14|0
1618417500000|2021-04-14 16:25:00|411.26|409.06|412.98|410.78|413.8|411.6|410.34|408.14|0
1618417800000|2021-04-14 16:30:00|413.19|410.99|412.37|410.17|413.39|411.19|411.96|409.76|0
1618418100000|2021-04-14 16:35:00|412.57|410.37|410.95|408.75|412.57|410.37|410.54|408.34|0
1618418400000|2021-04-14 16:40:00|410.74|408.54|409.73|407.53|410.74|408.54|409.32|407.12|0
1618418700000|2021-04-14 16:45:00|409.93|407.73|409.93|407.73|410.54|408.34|409.73|407.53|0
1618419000000|2021-04-14 16:50:00|409.73|407.53|409.93|407.73|410.34|408.14|409.52|407.32|0
1618419300000|2021-04-14 16:55:00|409.73|407.53|410.33|408.13|410.54|408.34|409.52|407.32|0
1618419600000|2021-04-14 17:00:00|410.13|407.93|412.57|410.37|412.77|410.57|409.93|407.73|0
1618419900000|2021-04-14 17:05:00|412.77|410.57|411.35|409.15|412.77|410.57|410.74|408.54|0
1618420200000|2021-04-14 17:10:00|411.55|409.35|411.75|409.55|412.16|409.96|410.94|408.74|0
1618420500000|2021-04-14 17:15:00|412.16|409.96|411.34|409.14|412.36|410.16|410.74|408.54|0
1618420800000|2021-04-14 17:20:00|411.55|409.35|410.33|408.13|412.16|409.96|410.13|407.93|0
1618421100000|2021-04-14 17:25:00|410.53|408.33|411.54|409.34|411.55|409.35|410.33|408.13|0
1618421400000|2021-04-14 17:30:00|411.75|409.55|414.19|411.99|414.39|412.19|411.75|409.55|0
1618421700000|2021-04-14 17:35:00|414.39|412.19|413.98|411.78|415.21|413.01|413.78|411.58|0
1618422000000|2021-04-14 17:40:00|413.78|411.58|414.19|411.99|414.8|412.6|413.58|411.38|0
1618422300000|2021-04-14 17:45:00|413.98|411.78|413.57|411.37|414.19|411.99|412.35|410.15|0
1618422600000|2021-04-14 17:50:00|413.37|411.17|413.57|411.37|414.39|412.19|412.96|410.76|0
1618422900000|2021-04-14 17:55:00|413.17|410.97|421.14|418.94|423.4|421.2|413.17|410.97|0
1618423200000|2021-04-14 18:00:00|421.34|419.14|421.34|419.14|423.6|421.4|420.32|418.12|0
1618423500000|2021-04-14 18:05:00|421.75|419.55|427.72|425.52|428.55|426.35|421.75|419.55|0
1618423800000|2021-04-14 18:10:00|427.93|425.73|422.28|420.08|428.34|426.14|421.99|419.79|0
1618424100000|2021-04-14 18:15:00|422.49|420.29|423.19|420.99|425.45|423.25|421.46|419.26|0
1618424400000|2021-04-14 18:20:00|422.99|420.79|420.12|417.92|423.6|421.4|420.12|417.92|0
1618424700000|2021-04-14 18:25:00|419.92|417.72|420.12|417.92|420.33|418.13|418.49|416.29|0
1618425000000|2021-04-14 18:30:00|419.72|417.52|423.6|421.4|423.6|421.4|419.31|417.11|0
1618425300000|2021-04-14 18:35:00|423.39|421.19|422.57|420.37|423.6|421.4|421.35|419.15|0
1618425600000|2021-04-14 18:40:00|422.37|420.17|421.14|418.94|422.57|420.37|419.71|417.51|0
1618425900000|2021-04-14 18:45:00|421.35|419.15|425.03|422.83|425.24|423.04|420.84|418.64|0
1618426200000|2021-04-14 18:50:00|424.83|422.63|427.91|425.71|428.11|425.91|424.83|422.63|0
1618426500000|2021-04-14 18:55:00|428.11|425.91|428.32|426.12|429.14|426.94|425.23|423.03|0
1618426800000|2021-04-14 19:00:00|429.14|426.94|428.4|426.2|432.31|430.11|428.19|425.99|0
1618427100000|2021-04-14 19:05:00|428.81|426.61|430.37|428.17|430.99|428.79|426.67|424.47|0
1618427400000|2021-04-14 19:10:00|429.55|427.35|426.87|424.67|431.61|429.41|426.87|424.67|0
1618427700000|2021-04-14 19:15:00|427.08|424.88|425.84|423.64|427.49|425.29|424.2|422|0
1618428000000|2021-04-14 19:20:00|426.05|423.85|425.02|422.82|428.52|426.32|424.61|422.41|0
1618428300000|2021-04-14 19:25:00|424.41|422.21|423.38|421.18|425.23|423.03|423.38|421.18|0
1618428600000|2021-04-14 19:30:00|423.59|421.39|423.79|421.59|425.23|423.03|422.15|419.95|0
1618428900000|2021-04-14 19:35:00|424.4|422.2|427.48|425.28|428.72|426.52|424.2|422|0
1618429200000|2021-04-14 19:40:00|427.69|425.49|428.51|426.31|430.16|427.96|427.48|425.28|0
1618429500000|2021-04-14 19:45:00|427.89|425.69|431.19|428.99|431.19|428.99|427.48|425.28|0
1618429800000|2021-04-14 19:50:00|430.37|428.17|430.36|428.16|430.98|428.78|427.69|425.49|0
1618430100000|2021-04-14 19:55:00|431.19|428.99|426.66|424.46|432.02|429.82|426.66|424.46|0
1618430400000|2021-04-14 20:00:00|426.25|424.05|424.11|421.91|426.25|424.05|423.78|421.58|0
1618430700000|2021-04-14 20:05:00|423.9|421.7|423.28|421.08|423.9|421.7|422.67|420.47|0
1618431000000|2021-04-14 20:10:00|423.08|420.88|424.21|422.01|424.21|422.01|423.08|420.88|0
1618431300000|2021-04-14 20:15:00|424.19|421.59|424.19|421.59|424.46|421.86|424.16|421.56|0
1618431600000|2021-04-14 20:20:00|424.22|421.62|424.48|421.88|424.66|422.06|423.97|421.37|0
1618431900000|2021-04-14 20:25:00|424.37|421.77|424.1|421.5|424.52|421.92|424.1|421.5|0
1618432200000|2021-04-14 20:30:00|424|421.4|422.97|420.37|424.41|421.81|422.97|420.37|0
1618432500000|2021-04-14 20:35:00|423.17|420.57|422.56|419.96|423.17|420.57|422.56|419.96|0
1618432800000|2021-04-14 20:40:00|422.76|420.16|423.58|420.98|423.99|421.39|422.76|420.16|0
1618433100000|2021-04-14 20:45:00|423.38|420.78|423.58|420.98|423.99|421.39|423.38|420.78|0
1618433400000|2021-04-14 20:50:00|423.38|420.78|423.79|421.19|423.99|421.39|423.38|420.78|0
1618433700000|2021-04-14 20:55:00|423.99|421.39|423.37|420.77|423.99|421.39|423.17|420.57|0
1618434000000|2021-04-14 21:00:00|423.65|421.05|423.64|421.04|423.74|421.14|423.64|421.04|0
1618434300000|2021-04-14 21:05:00|423.68|421.08|423.52|420.92|423.68|421.08|423.28|420.68|0
1618434600000|2021-04-14 21:10:00|423.46|420.86|423.34|420.74|423.49|420.89|423.28|420.68|0
1618434900000|2021-04-14 21:15:00|423.4|420.8|423.61|421.01|423.61|421.01|423.34|420.74|0
1618435200000|2021-04-14 21:20:00|423.52|420.92|423.67|421.07|423.67|421.07|423.52|420.92|0
1618435500000|2021-04-14 21:25:00|423.34|420.74|423.37|420.77|423.37|420.77|423.22|420.62|0
1618435800000|2021-04-14 21:30:00|423.42|420.82|423.55|420.95|423.55|420.95|423.42|420.82|0
1618436100000|2021-04-14 21:35:00|423.58|420.98|423.55|420.95|423.58|420.98|423.55|420.95|0
1618436400000|2021-04-14 21:40:00|423.73|421.13|423.49|420.89|423.73|421.13|423.49|420.89|0
1618436700000|2021-04-14 21:45:00|423.45|420.85|423.15|420.55|423.45|420.85|423.15|420.55|0
1618437000000|2021-04-14 21:50:00|423.24|420.64|423.36|420.76|423.45|420.85|423.24|420.64|0
1618437300000|2021-04-14 21:55:00|423.39|420.79|422.91|420.31|423.39|420.79|422.7|420.1|0
1618437600000|2021-04-14 22:00:00|422.95|420.35|422.43|419.83|423.87|421.27|422.02|419.42|0
1618437900000|2021-04-14 22:05:00|422.23|419.63|421.82|419.22|422.43|419.83|421.2|418.6|0
1618438200000|2021-04-14 22:10:00|421.81|419.21|421.2|418.6|421.81|419.21|420.99|418.39|0
1618438500000|2021-04-14 22:15:00|420.99|418.39|421.2|418.6|421.4|418.8|420.99|418.39|0
1618438800000|2021-04-14 22:20:00|420.99|418.39|421.2|418.6|421.61|419.01|420.99|418.39|0
1618439100000|2021-04-14 22:25:00|420.99|418.39|420.99|418.39|421.2|418.6|420.99|418.39|0
1618439400000|2021-04-14 22:30:00|420.79|418.19|420.78|418.18|420.99|418.39|420.78|418.18|0
1618439700000|2021-04-14 22:35:00|420.99|418.39|421.19|418.59|421.19|418.59|420.78|418.18|0
1618440000000|2021-04-14 22:40:00|421.09|418.49|421.6|419|422.22|419.62|420.99|418.39|0
1618440300000|2021-04-14 22:45:00|421.81|419.21|422.01|419.41|422.01|419.41|421.6|419|0
1618440600000|2021-04-14 22:50:00|422.12|419.52|422.63|420.03|423.45|420.85|422.01|419.41|0
1618440900000|2021-04-14 22:55:00|422.83|420.23|422.21|419.61|422.83|420.23|422.21|419.61|0
1618441200000|2021-04-14 23:00:00|422.01|419.41|422.01|419.41|422.62|420.02|422.01|419.41|0
1618441500000|2021-04-14 23:05:00|422.21|419.61|422.21|419.61|422.21|419.61|422.01|419.41|0
1618441800000|2021-04-14 23:10:00|422.01|419.41|422.21|419.61|422.42|419.82|422.01|419.41|0
1618442100000|2021-04-14 23:15:00|422.42|419.82|422.42|419.82|422.42|419.82|422.21|419.61|0
1618442400000|2021-04-14 23:20:00|422.41|419.81|422.82|420.22|422.82|420.22|422.41|419.81|0
1618442700000|2021-04-14 23:25:00|423.03|420.43|422.41|419.81|423.03|420.43|422.21|419.61|0
1618443000000|2021-04-14 23:30:00|422.52|419.92|423.23|420.63|423.23|420.63|422.52|419.92|0
1618443300000|2021-04-14 23:35:00|423.03|420.43|424.05|421.45|424.26|421.66|423.03|420.43|0
1618443600000|2021-04-14 23:40:00|423.85|421.25|423.64|421.04|424.05|421.45|423.44|420.84|0
1618443900000|2021-04-14 23:45:00|423.85|421.25|424.46|421.86|424.67|422.07|423.75|421.15|0
1618444200000|2021-04-14 23:50:00|424.26|421.66|423.85|421.25|424.46|421.86|423.64|421.04|0
1618444500000|2021-04-14 23:55:00|423.84|421.24|423.43|420.83|424.05|421.45|423.43|420.83|0
1618444800000|2021-04-15 00:00:00|423.23|420.63|422.61|420.01|423.64|421.04|421.38|418.78|0
1618445100000|2021-04-15 00:05:00|422.41|419.81|421.38|418.78|422.82|420.22|421.38|418.78|0
1618445400000|2021-04-15 00:10:00|421.58|418.98|421.79|419.19|422.2|419.6|421.17|418.57|0
1618445700000|2021-04-15 00:15:00|421.58|418.98|422.81|420.21|422.81|420.21|421.17|418.57|0
1618446000000|2021-04-15 00:20:00|422.61|420.01|423.43|420.83|423.63|421.03|422.61|420.01|0
1618446300000|2021-04-15 00:25:00|423.22|420.62|423.84|421.24|423.84|421.24|423.02|420.42|0
1618446600000|2021-04-15 00:30:00|423.63|421.03|423.43|420.83|423.84|421.24|423.01|420.41|0
1618446900000|2021-04-15 00:35:00|423.22|420.62|422.4|419.8|423.63|421.03|422.19|419.59|0
1618447200000|2021-04-15 00:40:00|422.6|420|422.6|420|423.22|420.62|422.19|419.59|0
1618447500000|2021-04-15 00:45:00|422.4|419.8|421.57|418.97|423.22|420.62|421.57|418.97|0
1618447800000|2021-04-15 00:50:00|421.37|418.77|421.78|419.18|422.19|419.59|419.93|417.33|0
1618448100000|2021-04-15 00:55:00|421.57|418.97|421.57|418.97|422.19|419.59|421.57|418.97|0
1618448400000|2021-04-15 01:00:00|421.78|419.18|421.68|419.08|422.19|419.59|421.57|418.97|0
1618448700000|2021-04-15 01:05:00|421.57|418.97|422.8|420.2|423.62|421.02|421.37|418.77|0
1618449000000|2021-04-15 01:10:00|423.01|420.41|421.36|418.76|423.01|420.41|421.16|418.56|0
1618449300000|2021-04-15 01:15:00|421.47|418.87|421.57|418.97|421.98|419.38|420.34|417.74|0
1618449600000|2021-04-15 01:20:00|421.36|418.76|421.98|419.38|422.18|419.58|421.16|418.56|0
1618449900000|2021-04-15 01:25:00|422.18|419.58|421.98|419.38|422.18|419.58|421.77|419.17|0
1618450200000|2021-04-15 01:30:00|421.77|419.17|421.88|419.28|423.21|420.61|421.56|418.96|0
1618450500000|2021-04-15 01:35:00|421.97|419.37|423.82|421.22|423.82|421.22|421.15|418.55|0
1618450800000|2021-04-15 01:40:00|424.03|421.43|425.26|422.66|425.67|423.07|424.03|421.43|0
1618451100000|2021-04-15 01:45:00|425.47|422.87|424.85|422.25|426.29|423.69|424.64|422.04|0
1618451400000|2021-04-15 01:50:00|425.05|422.45|425.05|422.45|425.47|422.87|424.85|422.25|0
1618451700000|2021-04-15 01:55:00|425.26|422.66|423.82|421.22|425.26|422.66|423.82|421.22|0
1618452000000|2021-04-15 02:00:00|424.02|421.42|423.82|421.22|425.26|422.66|423.41|420.81|0
1618452300000|2021-04-15 02:05:00|424.02|421.42|424.23|421.63|425.05|422.45|423.82|421.22|0
1618452600000|2021-04-15 02:10:00|424.43|421.83|424.23|421.63|425.05|422.45|423.61|421.01|0
1618452900000|2021-04-15 02:15:00|424.64|422.04|425.25|422.65|425.66|423.06|424.22|421.62|0
1618453200000|2021-04-15 02:20:00|425.46|422.86|424.22|421.62|425.46|422.86|424.02|421.42|0
1618453500000|2021-04-15 02:25:00|424.43|421.83|424.63|422.03|424.84|422.24|424.02|421.42|0
1618453800000|2021-04-15 02:30:00|424.84|422.24|424.02|421.42|425.04|422.44|424.02|421.42|0
1618454100000|2021-04-15 02:35:00|424.22|421.62|424.43|421.83|424.43|421.83|423.81|421.21|0
1618454400000|2021-04-15 02:40:00|424.63|422.03|424.22|421.62|424.63|422.03|423.6|421|0
1618454700000|2021-04-15 02:45:00|424.42|421.82|424.01|421.41|424.63|422.03|423.81|421.21|0
1618455000000|2021-04-15 02:50:00|424.12|421.52|423.6|421|424.22|421.62|423.6|421|0
1618455300000|2021-04-15 02:55:00|423.39|420.79|425.45|422.85|425.86|423.26|423.19|420.59|0
1618455600000|2021-04-15 03:00:00|425.66|423.06|425.24|422.64|425.86|423.26|424.63|422.03|0
1618455900000|2021-04-15 03:05:00|425.04|422.44|424.83|422.23|425.24|422.64|424.83|422.23|0
1618456200000|2021-04-15 03:10:00|424.94|422.34|424.83|422.23|425.45|422.85|424.62|422.02|0
1618456500000|2021-04-15 03:15:00|425.03|422.43|424.01|421.41|426.06|423.46|424.01|421.41|0
1618456800000|2021-04-15 03:20:00|423.8|421.2|423.8|421.2|424|421.4|423.39|420.79|0
1618457100000|2021-04-15 03:25:00|424|421.4|423.59|420.99|424|421.4|423.39|420.79|0
1618457400000|2021-04-15 03:30:00|423.8|421.2|424|421.4|424.21|421.61|423.59|420.99|0
1618457700000|2021-04-15 03:35:00|424.21|421.61|424.21|421.61|425.03|422.43|424|421.4|0
1618458000000|2021-04-15 03:40:00|424.41|421.81|424.62|422.02|424.82|422.22|424.21|421.61|0
1618458300000|2021-04-15 03:45:00|424.82|422.22|424|421.4|425.23|422.63|424|421.4|0
1618458600000|2021-04-15 03:50:00|423.79|421.19|424|421.4|424.52|421.92|423.79|421.19|0
1618458900000|2021-04-15 03:55:00|423.79|421.19|423.79|421.19|424|421.4|423.59|420.99|0
1618459200000|2021-04-15 04:00:00|423.59|420.99|423.38|420.78|423.79|421.19|423.17|420.57|0
1618459500000|2021-04-15 04:05:00|423.17|420.57|423.38|420.78|423.58|420.98|423.17|420.57|0
1618459800000|2021-04-15 04:10:00|423.17|420.57|423.38|420.78|423.48|420.88|423.17|420.57|0
1618460100000|2021-04-15 04:15:00|423.58|420.98|423.38|420.78|423.58|420.98|423.38|420.78|0
1618460400000|2021-04-15 04:20:00|423.58|420.98|423.37|420.77|423.58|420.98|423.17|420.57|0
1618460700000|2021-04-15 04:25:00|423.17|420.57|421.94|419.34|423.17|420.57|421.94|419.34|0
1618461000000|2021-04-15 04:30:00|421.84|419.24|421.73|419.13|421.94|419.34|421.52|418.92|0
1618461300000|2021-04-15 04:35:00|421.93|419.33|422.14|419.54|422.34|419.74|421.93|419.33|0
1618461600000|2021-04-15 04:40:00|421.93|419.33|422.34|419.74|422.34|419.74|421.93|419.33|0
1618461900000|2021-04-15 04:45:00|422.14|419.54|422.55|419.95|422.55|419.95|422.14|419.54|0
1618462200000|2021-04-15 04:50:00|422.34|419.74|422.55|419.95|422.55|419.95|422.34|419.74|0
1618462500000|2021-04-15 04:55:00|422.34|419.74|422.75|420.15|422.75|420.15|422.13|419.53|0
1618462800000|2021-04-15 05:00:00|422.54|419.94|422.75|420.15|422.95|420.35|422.34|419.74|0
1618463100000|2021-04-15 05:05:00|422.54|419.94|421.31|418.71|422.65|420.05|421.11|418.51|0
1618463400000|2021-04-15 05:10:00|421.11|418.51|420.49|417.89|421.11|418.51|420.08|417.48|0
1618463700000|2021-04-15 05:15:00|420.19|417.59|421.51|418.91|421.51|418.91|420.19|417.59|0
1618464000000|2021-04-15 05:20:00|421.72|419.12|421.72|419.12|421.92|419.32|421.72|419.12|0
1618464300000|2021-04-15 05:25:00|421.92|419.32|421.72|419.12|422.13|419.53|421.51|418.91|0
1618464600000|2021-04-15 05:30:00|421.92|419.32|422.13|419.53|422.13|419.53|421.31|418.71|0
1618464900000|2021-04-15 05:35:00|422.33|419.73|421.51|418.91|422.33|419.73|420.89|418.29|0
1618465200000|2021-04-15 05:40:00|421.62|419.02|422.07|419.47|422.42|419.82|420.89|418.29|0
1618465500000|2021-04-15 05:45:00|422.27|419.67|421.24|418.64|422.27|419.67|420.84|418.24|0
1618465800000|2021-04-15 05:50:00|421.04|418.44|420.63|418.03|421.04|418.44|420.22|417.62|0
1618466100000|2021-04-15 05:55:00|420.83|418.23|421.04|418.44|421.65|419.05|420.83|418.23|0
1618466400000|2021-04-15 06:00:00|421.24|418.64|420.83|418.23|421.65|419.05|420.63|418.03|0
1618466700000|2021-04-15 06:05:00|421.04|418.44|421.04|418.44|421.24|418.64|420.63|418.03|0
1618467000000|2021-04-15 06:10:00|420.83|418.23|420.83|418.23|420.83|418.23|420.42|417.82|0
1618467300000|2021-04-15 06:15:00|420.42|417.82|418.99|416.39|420.63|418.03|418.99|416.39|0
1618467600000|2021-04-15 06:20:00|419.19|416.59|419.4|416.8|419.4|416.8|418.17|415.57|0
1618467900000|2021-04-15 06:25:00|419.19|416.59|419.8|417.2|419.8|417.2|418.58|415.98|0
1618468200000|2021-04-15 06:30:00|419.71|417.11|419.8|417.2|420.01|417.41|419.39|416.79|0
1618468500000|2021-04-15 06:35:00|419.6|417|418.78|416.18|420.01|417.41|418.58|415.98|0
1618468800000|2021-04-15 06:40:00|418.58|415.98|418.17|415.57|418.78|416.18|417.96|415.36|0
1618469100000|2021-04-15 06:45:00|417.96|415.36|418.57|415.97|418.57|415.97|417.55|414.95|0
1618469400000|2021-04-15 06:50:00|418.37|415.77|417.96|415.36|418.37|415.77|417.14|414.54|0
1618469700000|2021-04-15 06:55:00|417.55|414.95|416.94|414.34|417.76|415.16|416.94|414.34|0
1618470000000|2021-04-15 07:00:00|417.14|414.54|415.67|413.07|417.96|415.36|415.37|412.77|0
1618470300000|2021-04-15 07:05:00|415.47|413.27|413.84|411.64|415.47|413.27|413.63|411.43|0
1618470600000|2021-04-15 07:10:00|413.63|411.43|413.63|411.43|414.45|412.25|413.63|411.43|0
1618470900000|2021-04-15 07:15:00|413.53|411.33|413.22|411.02|413.94|411.74|412.41|410.21|0
1618471200000|2021-04-15 07:20:00|413.13|410.93|413.22|411.02|414.04|411.84|412.82|410.62|0
1618471500000|2021-04-15 07:25:00|413.02|410.82|412.81|410.61|413.22|411.02|412.2|410|0
1618471800000|2021-04-15 07:30:00|412.61|410.41|412|409.8|412.61|410.41|411.39|409.19|0
1618472100000|2021-04-15 07:35:00|411.79|409.59|412|409.8|412.2|410|411.18|408.98|0
1618472400000|2021-04-15 07:40:00|411.79|409.59|411.79|409.59|411.79|409.59|411.39|409.19|0
1618472700000|2021-04-15 07:45:00|411.59|409.39|411.18|408.98|411.59|409.39|410.57|408.37|0
1618473000000|2021-04-15 07:50:00|410.98|408.78|411.99|409.79|412.2|410|410.98|408.78|0
1618473300000|2021-04-15 07:55:00|411.79|409.59|411.59|409.39|411.79|409.59|411.38|409.18|0
1618473600000|2021-04-15 08:00:00|411.38|409.18|411.38|409.18|411.79|409.59|410.97|408.77|0
1618473900000|2021-04-15 08:05:00|411.49|409.29|410.57|408.37|411.58|409.38|410.57|408.37|0
1618474200000|2021-04-15 08:10:00|410.36|408.16|411.17|408.97|411.17|408.97|410.36|408.16|0
1618474500000|2021-04-15 08:15:00|410.97|408.77|410.97|408.77|411.17|408.97|410.77|408.57|0
1618474800000|2021-04-15 08:20:00|411.17|408.97|411.99|409.79|412.19|409.99|411.17|408.97|0
1618475100000|2021-04-15 08:25:00|411.78|409.58|412.39|410.19|413|410.8|411.58|409.38|0
1618475400000|2021-04-15 08:30:00|412.19|409.99|411.17|408.97|412.6|410.4|411.17|408.97|0
1618475700000|2021-04-15 08:35:00|411.37|409.17|410.76|408.56|411.37|409.17|410.56|408.36|0
1618476000000|2021-04-15 08:40:00|410.97|408.77|410.35|408.15|411.17|408.97|410.15|407.95|0
1618476300000|2021-04-15 08:45:00|410.56|408.36|410.76|408.56|410.76|408.56|410.56|408.36|0
1618476600000|2021-04-15 08:50:00|410.56|408.36|410.96|408.76|411.17|408.97|410.56|408.36|0
1618476900000|2021-04-15 08:55:00|411.17|408.97|410.96|408.76|411.17|408.97|410.56|408.36|0
1618477200000|2021-04-15 09:00:00|410.76|408.56|410.35|408.15|410.96|408.76|410.35|408.15|0
1618477500000|2021-04-15 09:05:00|410.55|408.35|411.57|409.37|411.57|409.37|409.94|407.74|0
1618477800000|2021-04-15 09:10:00|411.37|409.17|410.96|408.76|411.57|409.37|410.96|408.76|0
1618478100000|2021-04-15 09:15:00|410.75|408.55|410.75|408.55|410.96|408.76|410.14|407.94|0
1618478400000|2021-04-15 09:20:00|410.96|408.76|410.35|408.15|410.96|408.76|409.94|407.74|0
1618478700000|2021-04-15 09:25:00|410.14|407.94|410.65|408.45|411.16|408.96|410.14|407.94|0
1618479000000|2021-04-15 09:30:00|410.75|408.55|410.95|408.75|411.56|409.36|410.25|408.05|0
1618479300000|2021-04-15 09:35:00|411.16|408.96|410.75|408.55|411.16|408.96|410.34|408.14|0
1618479600000|2021-04-15 09:40:00|410.95|408.75|410.95|408.75|411.36|409.16|410.95|408.75|0
1618479900000|2021-04-15 09:45:00|411.36|409.16|410.65|408.45|411.82|409.62|408.62|406.42|0
1618480200000|2021-04-15 09:50:00|410.44|408.24|410.24|408.04|410.44|408.24|410.03|407.83|0
1618480500000|2021-04-15 09:55:00|410.03|407.83|410.23|408.03|410.23|408.03|409.21|407.01|0
1618480800000|2021-04-15 10:00:00|410.44|408.24|411.46|409.26|411.46|409.26|410.44|408.24|0
1618481100000|2021-04-15 10:05:00|411.26|409.06|411.05|408.85|411.26|409.06|410.64|408.44|0
1618481400000|2021-04-15 10:10:00|410.85|408.65|410.23|408.03|410.85|408.65|410.03|407.83|0
1618481700000|2021-04-15 10:15:00|410.44|408.24|410.23|408.03|410.44|408.24|409.82|407.62|0
1618482000000|2021-04-15 10:20:00|410.43|408.23|409.62|407.42|410.43|408.23|409.62|407.42|0
1618482300000|2021-04-15 10:25:00|409.82|407.62|409.82|407.62|410.23|408.03|409.41|407.21|0
1618482600000|2021-04-15 10:30:00|410.02|407.82|410.23|408.03|410.23|408.03|409.82|407.62|0
1618482900000|2021-04-15 10:35:00|410.02|407.82|410.02|407.82|410.23|408.03|409.82|407.62|0
1618483200000|2021-04-15 10:40:00|410.23|408.03|410.02|407.82|410.63|408.43|409.92|407.72|0
1618483500000|2021-04-15 10:45:00|410.22|408.02|408.79|406.59|410.22|408.02|408.79|406.59|0
1618483800000|2021-04-15 10:50:00|408.69|406.49|408.79|406.59|409|406.8|408.59|406.39|0
1618484100000|2021-04-15 10:55:00|408.59|406.39|407.97|405.77|408.79|406.59|407.97|405.77|0
1618484400000|2021-04-15 11:00:00|408.18|405.98|408.99|406.79|408.99|406.79|407.97|405.77|0
1618484700000|2021-04-15 11:05:00|409.4|407.2|409.4|407.2|409.61|407.41|409.2|407|0
1618485000000|2021-04-15 11:10:00|409.51|407.31|410.22|408.02|410.22|408.02|409.4|407.2|0
1618485300000|2021-04-15 11:15:00|410.42|408.22|410.01|407.81|410.83|408.63|410.01|407.81|0
1618485600000|2021-04-15 11:20:00|410.22|408.02|410.42|408.22|410.42|408.22|409.81|407.61|0
1618485900000|2021-04-15 11:25:00|410.62|408.42|410.21|408.01|410.62|408.42|410.21|408.01|0
1618486200000|2021-04-15 11:30:00|410.42|408.22|410.83|408.63|410.83|408.63|410.21|408.01|0
1618486500000|2021-04-15 11:35:00|410.62|408.42|410.62|408.42|410.83|408.63|410.62|408.42|0
1618486800000|2021-04-15 11:40:00|410.42|408.22|408.78|406.58|410.62|408.42|408.78|406.58|0
1618487100000|2021-04-15 11:45:00|408.58|406.38|406.94|404.74|409.39|407.19|406.94|404.74|0
1618487400000|2021-04-15 11:50:00|406.74|404.54|406.94|404.74|407.55|405.35|406.53|404.33|0
1618487700000|2021-04-15 11:55:00|406.74|404.54|406.33|404.13|407.05|404.85|406.33|404.13|0
1618488000000|2021-04-15 12:00:00|406.12|403.92|406.73|404.53|406.73|404.53|405.92|403.72|0
1618488300000|2021-04-15 12:05:00|406.53|404.33|406.12|403.92|406.73|404.53|405.92|403.72|0
1618488600000|2021-04-15 12:10:00|405.92|403.72|405.31|403.11|406.33|404.13|405.31|403.11|0
1618488900000|2021-04-15 12:15:00|405.51|403.31|404.49|402.29|405.51|403.31|403.68|401.48|0
1618489200000|2021-04-15 12:20:00|404.7|402.5|405.1|402.9|405.51|403.31|404.29|402.09|0
1618489500000|2021-04-15 12:25:00|405.3|403.1|405.82|403.62|405.82|403.62|404.9|402.7|0
1618489800000|2021-04-15 12:30:00|405.61|403.41|403.47|401.27|405.61|403.41|402.66|400.46|0
1618490100000|2021-04-15 12:35:00|403.27|401.07|404.69|402.49|405.5|403.3|403.07|400.87|0
1618490400000|2021-04-15 12:40:00|404.89|402.69|404.89|402.69|405.71|403.51|404.49|402.29|0
1618490700000|2021-04-15 12:45:00|405.1|402.9|405.2|403|405.81|403.61|404.28|402.08|0
1618491000000|2021-04-15 12:50:00|405.4|403.2|405.81|403.61|406.01|403.81|405.4|403.2|0
1618491300000|2021-04-15 12:55:00|406.01|403.81|405.6|403.4|406.62|404.42|405.4|403.2|0
1618491600000|2021-04-15 13:00:00|405.4|403.2|406.01|403.81|406.21|404.01|404.99|402.79|0
1618491900000|2021-04-15 13:05:00|406.21|404.01|407.23|405.03|407.84|405.64|406.01|403.81|0
1618492200000|2021-04-15 13:10:00|407.43|405.23|405.8|403.6|407.43|405.23|405.8|403.6|0
1618492500000|2021-04-15 13:15:00|406|403.8|405.8|403.6|406.21|404.01|405.39|403.19|0
1618492800000|2021-04-15 13:20:00|405.6|403.4|407.22|405.02|407.43|405.23|405.39|403.19|0
1618493100000|2021-04-15 13:25:00|407.43|405.23|405.8|403.6|407.43|405.23|405.8|403.6|0
1618493400000|2021-04-15 13:30:00|405.59|403.39|404.17|401.97|405.8|403.6|400.92|398.72|0
1618493700000|2021-04-15 13:35:00|403.76|401.56|403.36|401.16|403.97|401.77|402.75|400.55|0
1618494000000|2021-04-15 13:40:00|402.95|400.75|404.98|402.78|405.18|402.98|401.73|399.53|0
1618494300000|2021-04-15 13:45:00|404.37|402.17|404.37|402.17|404.98|402.78|403.35|401.15|0
1618494600000|2021-04-15 13:50:00|403.76|401.56|404.16|401.96|404.98|402.78|402.95|400.75|0
1618494900000|2021-04-15 13:55:00|403.96|401.76|404.37|402.17|406.2|404|403.96|401.76|0
1618495200000|2021-04-15 14:00:00|403.96|401.76|403.76|401.56|404.98|402.78|403.55|401.35|0
1618495500000|2021-04-15 14:05:00|403.35|401.15|405.18|402.98|405.79|403.59|403.35|401.15|0
1618495800000|2021-04-15 14:10:00|404.97|402.77|402.54|400.34|405.38|403.18|402.33|400.13|0
1618496100000|2021-04-15 14:15:00|402.13|399.93|401.93|399.73|402.94|400.74|400.1|397.9|0
1618496400000|2021-04-15 14:20:00|401.32|399.12|400.91|398.71|401.52|399.32|399.9|397.7|0
1618496700000|2021-04-15 14:25:00|400.71|398.51|399.29|397.09|401.52|399.32|399.29|397.09|0
1618497000000|2021-04-15 14:30:00|398.89|396.69|395.46|393.26|398.89|396.69|394.45|392.25|0
1618497300000|2021-04-15 14:35:00|395.66|393.46|396.46|394.26|396.87|394.67|395.46|393.26|0
1618497600000|2021-04-15 14:40:00|396.67|394.47|394.85|392.65|396.67|394.47|394.65|392.45|0
1618497900000|2021-04-15 14:45:00|395.26|393.06|396.46|394.26|396.66|394.46|395.26|393.06|0
1618498200000|2021-04-15 14:50:00|396.26|394.06|396.66|394.46|397.67|395.47|396.06|393.86|0
1618498500000|2021-04-15 14:55:00|396.46|394.26|396.26|394.06|397.07|394.87|395.86|393.66|0
1618498800000|2021-04-15 15:00:00|395.65|393.45|392.64|390.44|396.06|393.86|391.84|389.64|0
1618499100000|2021-04-15 15:05:00|392.84|390.64|393.04|390.84|393.04|390.84|392.04|389.84|0
1618499400000|2021-04-15 15:10:00|393.24|391.04|395.05|392.85|395.05|392.85|392.84|390.64|0
1618499700000|2021-04-15 15:15:00|394.85|392.65|395.85|393.65|396.05|393.85|394.85|392.65|0
1618500000000|2021-04-15 15:20:00|396.05|393.85|396.66|394.46|396.66|394.46|395.45|393.25|0
1618500300000|2021-04-15 15:25:00|397.06|394.86|398.04|395.84|398.45|396.25|396.23|394.03|0
1618500600000|2021-04-15 15:30:00|397.84|395.64|397.64|395.44|398.25|396.05|397.03|394.83|0
1618500900000|2021-04-15 15:35:00|397.44|395.24|397.44|395.24|398.04|395.84|397.23|395.03|0
1618501200000|2021-04-15 15:40:00|397.64|395.44|397.64|395.44|398.85|396.65|397.43|395.23|0
1618501500000|2021-04-15 15:45:00|397.43|395.23|396.83|394.63|397.64|395.44|396.42|394.22|0
1618501800000|2021-04-15 15:50:00|396.62|394.42|396.42|394.22|397.03|394.83|396.42|394.22|0
1618502100000|2021-04-15 15:55:00|396.62|394.42|396.62|394.42|397.23|395.03|396.42|394.22|0
1618502400000|2021-04-15 16:00:00|396.42|394.22|397.43|395.23|397.43|395.23|396.22|394.02|0
1618502700000|2021-04-15 16:05:00|397.03|394.83|394.6|392.4|397.23|395.03|394.4|392.2|0
1618503000000|2021-04-15 16:10:00|394.4|392.2|394.4|392.2|395.21|393.01|394.2|392|0
1618503300000|2021-04-15 16:15:00|394.6|392.4|394.2|392|394.6|392.4|393.59|391.39|0
1618503600000|2021-04-15 16:20:00|394|391.8|393.39|391.19|395|392.8|393.19|390.99|0
1618503900000|2021-04-15 16:25:00|393.19|390.99|393.59|391.39|393.79|391.59|393.19|390.99|0
1618504200000|2021-04-15 16:30:00|393.39|391.19|392.79|390.59|393.59|391.39|392.38|390.18|0
1618504500000|2021-04-15 16:35:00|392.58|390.38|391.78|389.58|392.79|390.59|391.38|389.18|0
1618504800000|2021-04-15 16:40:00|391.58|389.38|391.18|388.98|391.98|389.78|390.78|388.58|0
1618505100000|2021-04-15 16:45:00|390.98|388.78|391.78|389.58|391.98|389.78|390.98|388.78|0
1618505400000|2021-04-15 16:50:00|391.58|389.38|390.37|388.17|391.58|389.38|390.17|387.97|0
1618505700000|2021-04-15 16:55:00|390.57|388.37|390.83|388.63|390.83|388.63|389.88|387.68|0
1618506000000|2021-04-15 17:00:00|390.63|388.43|391.63|389.43|392.63|390.43|390.23|388.03|0
1618506300000|2021-04-15 17:05:00|391.83|389.63|394.43|392.23|394.63|392.43|391.63|389.43|0
1618506600000|2021-04-15 17:10:00|394.23|392.03|394.63|392.43|394.83|392.63|393.83|391.63|0
1618506900000|2021-04-15 17:15:00|394.83|392.63|393.83|391.63|394.83|392.63|393.43|391.23|0
1618507200000|2021-04-15 17:20:00|394.03|391.83|393.03|390.83|394.63|392.43|392.83|390.63|0
1618507500000|2021-04-15 17:25:00|392.83|390.63|393.23|391.03|393.43|391.23|392.42|390.22|0
1618507800000|2021-04-15 17:30:00|393.03|390.83|392.62|390.42|393.43|391.23|392.02|389.82|0
1618508100000|2021-04-15 17:35:00|392.42|390.22|391.82|389.62|392.82|390.62|391.82|389.62|0
1618508400000|2021-04-15 17:40:00|391.62|389.42|390.82|388.62|392.02|389.82|390.82|388.62|0
1618508700000|2021-04-15 17:45:00|391.02|388.82|391.82|389.62|392.22|390.02|391.02|388.82|0
1618509000000|2021-04-15 17:50:00|392.02|389.82|392.62|390.42|393.42|391.22|392.02|389.82|0
1618509300000|2021-04-15 17:55:00|392.42|390.22|392.42|390.22|393.02|390.82|391.22|389.02|0
1618509600000|2021-04-15 18:00:00|392.22|390.02|391.02|388.82|393.02|390.82|391.02|388.82|0
1618509900000|2021-04-15 18:05:00|390.82|388.62|393.22|391.02|393.22|391.02|390.22|388.02|0
1618510200000|2021-04-15 18:10:00|393.02|390.82|393.62|391.42|393.62|391.42|392.41|390.21|0
1618510500000|2021-04-15 18:15:00|393.42|391.22|392.21|390.01|393.42|391.22|391.01|388.81|0
1618510800000|2021-04-15 18:20:00|392.01|389.81|391.81|389.61|392.41|390.21|391.41|389.21|0
1618511100000|2021-04-15 18:25:00|391.61|389.41|390.81|388.61|391.81|389.61|390.61|388.41|0
1618511400000|2021-04-15 18:30:00|390.41|388.21|390.41|388.21|392.01|389.81|389.61|387.41|0
1618511700000|2021-04-15 18:35:00|390.61|388.41|390.41|388.21|390.81|388.61|390.21|388.01|0
1618512000000|2021-04-15 18:40:00|390.61|388.41|391.61|389.41|391.61|389.41|390.61|388.41|0
1618512300000|2021-04-15 18:45:00|391.81|389.61|392.81|390.61|393.21|391.01|391.21|389.01|0
1618512600000|2021-04-15 18:50:00|392.61|390.41|393.01|390.81|393.01|390.81|391.8|389.6|0
1618512900000|2021-04-15 18:55:00|393.21|391.01|393|390.8|394.21|392.01|392.4|390.2|0
1618513200000|2021-04-15 19:00:00|393.2|391|391.8|389.6|393.4|391.2|391.8|389.6|0
1618513500000|2021-04-15 19:05:00|391.6|389.4|393.6|391.4|393.6|391.4|391.6|389.4|0
1618513800000|2021-04-15 19:10:00|393.8|391.6|394.81|392.61|396.41|394.21|393.6|391.4|0
1618514100000|2021-04-15 19:15:00|394.61|392.41|392.55|390.35|395.21|393.01|392.35|390.15|0
1618514400000|2021-04-15 19:20:00|392.35|390.15|394.76|392.56|394.96|392.76|392.14|389.94|0
1618514700000|2021-04-15 19:25:00|394.36|392.16|394.96|392.76|395.36|393.16|393.95|391.75|0
1618515000000|2021-04-15 19:30:00|394.76|392.56|393.15|390.95|394.96|392.76|392.74|390.54|0
1618515300000|2021-04-15 19:35:00|392.74|390.54|391.54|389.34|393.55|391.35|391.34|389.14|0
1618515600000|2021-04-15 19:40:00|391.44|389.24|388.93|386.73|392.54|390.34|388.93|386.73|0
1618515900000|2021-04-15 19:45:00|388.73|386.53|387.93|385.73|389.33|387.13|385.53|383.33|0
1618516200000|2021-04-15 19:50:00|388.13|385.93|389.33|387.13|389.73|387.53|386.33|384.13|0
1618516500000|2021-04-15 19:55:00|388.93|386.73|388.63|386.43|390.53|388.33|388.13|385.93|0
1618516800000|2021-04-15 20:00:00|387.73|385.53|387.72|385.52|388.53|386.33|387.52|385.32|0
1618517100000|2021-04-15 20:05:00|388.12|385.92|388.09|385.89|388.29|386.09|388.09|385.89|0
1618517400000|2021-04-15 20:10:00|388.29|386.09|389.71|387.51|390.09|387.89|388.09|385.89|0
1618517700000|2021-04-15 20:15:00|389.8|387.2|389.1|386.5|389.8|387.2|388.83|386.23|0
1618518000000|2021-04-15 20:20:00|389.15|386.55|389.42|386.82|389.51|386.91|389.01|386.41|0
1618518300000|2021-04-15 20:25:00|389.39|386.79|389.38|386.78|389.68|387.08|389.33|386.73|0
1618518600000|2021-04-15 20:30:00|389.39|386.79|389.39|386.79|389.99|387.39|389.19|386.59|0
1618518900000|2021-04-15 20:35:00|389.19|386.59|388.19|385.59|389.39|386.79|388.19|385.59|0
1618519200000|2021-04-15 20:40:00|387.99|385.39|389.59|386.99|389.59|386.99|387.79|385.19|0
1618519500000|2021-04-15 20:45:00|389.79|387.19|388.59|385.99|389.79|387.19|388.59|385.99|0
1618519800000|2021-04-15 20:50:00|388.79|386.19|389.59|386.99|390.39|387.79|388.79|386.19|0
1618520100000|2021-04-15 20:55:00|389.79|387.19|388.88|386.28|389.79|387.19|388.58|385.98|0
1618520400000|2021-04-15 21:00:00|389|386.4|388.7|386.1|389|386.4|388.47|385.87|0
1618520700000|2021-04-15 21:05:00|388.68|386.08|388.07|385.47|388.68|386.08|387.78|385.18|0
1618521000000|2021-04-15 21:10:00|387.95|385.35|387.95|385.35|388.15|385.55|387.89|385.29|0
1618521300000|2021-04-15 21:15:00|388.04|385.44|388.15|385.55|388.15|385.55|388.04|385.44|0
1618521600000|2021-04-15 21:20:00|388.18|385.58|388.23|385.63|388.27|385.67|388.01|385.41|0
1618521900000|2021-04-15 21:25:00|388.27|385.67|388.27|385.67|388.32|385.72|388.27|385.67|0
1618522200000|2021-04-15 21:30:00|388.26|385.66|388.32|385.72|388.41|385.81|388.26|385.66|0
1618522500000|2021-04-15 21:35:00|388.35|385.75|388.12|385.52|388.38|385.78|388.12|385.52|0
1618522800000|2021-04-15 21:40:00|388.14|385.54|388.23|385.63|388.23|385.63|388.14|385.54|0
1618523100000|2021-04-15 21:45:00|388.2|385.6|388.17|385.57|388.29|385.69|388.12|385.52|0
1618523400000|2021-04-15 21:50:00|388.2|385.6|388.14|385.54|388.2|385.6|388.14|385.54|0
1618523700000|2021-04-15 21:55:00|388.17|385.57|388.31|385.71|388.31|385.71|388.11|385.51|0
1618524000000|2021-04-15 22:00:00|389.17|386.57|389.67|387.07|390.27|387.67|389.17|386.57|0
1618524300000|2021-04-15 22:05:00|389.47|386.87|389.26|386.66|389.87|387.27|389.06|386.46|0
1618524600000|2021-04-15 22:10:00|389.46|386.86|388.46|385.86|389.46|386.86|388.06|385.46|0
1618524900000|2021-04-15 22:15:00|388.26|385.66|388.26|385.66|388.37|385.77|388.06|385.46|0
1618525200000|2021-04-15 22:20:00|388.17|385.57|388.66|386.06|388.86|386.26|388.06|385.46|0
1618525500000|2021-04-15 22:25:00|388.46|385.86|388.46|385.86|388.66|386.06|388.46|385.86|0
1618525800000|2021-04-15 22:30:00|388.66|386.06|388.96|386.36|388.96|386.36|388.46|385.86|0
1618526100000|2021-04-15 22:35:00|388.86|386.26|389.06|386.46|389.26|386.66|388.86|386.26|0
1618526400000|2021-04-15 22:40:00|388.86|386.26|389.06|386.46|389.06|386.46|388.86|386.26|0
1618526700000|2021-04-15 22:45:00|388.86|386.26|388.65|386.05|389.06|386.46|388.65|386.05|0
1618527000000|2021-04-15 22:50:00|388.45|385.85|388.45|385.85|388.65|386.05|388.45|385.85|0
1618527300000|2021-04-15 22:55:00|388.65|386.05|388.85|386.25|388.85|386.25|388.65|386.05|0
1618527600000|2021-04-15 23:00:00|388.65|386.05|388.65|386.05|388.65|386.05|388.45|385.85|0
1618527900000|2021-04-15 23:05:00|388.76|386.16|388.65|386.05|388.85|386.25|388.65|386.05|0
1618528200000|2021-04-15 23:10:00|388.45|385.85|388.65|386.05|388.65|386.05|388.45|385.85|0
1618528500000|2021-04-15 23:15:00|388.25|385.65|388.45|385.85|388.65|386.05|388.25|385.65|0
1618528800000|2021-04-15 23:20:00|388.25|385.65|388.25|385.65|388.35|385.75|388.05|385.45|0
1618529100000|2021-04-15 23:25:00|388.45|385.85|388.25|385.65|388.45|385.85|388.25|385.65|0
1618529400000|2021-04-15 23:30:00|388.45|385.85|388.04|385.44|388.45|385.85|388.04|385.44|0
1618529700000|2021-04-15 23:35:00|387.84|385.24|388.44|385.84|388.44|385.84|387.84|385.24|0
1618530000000|2021-04-15 23:40:00|388.24|385.64|388.44|385.84|388.55|385.95|388.24|385.64|0
1618530300000|2021-04-15 23:45:00|388.55|385.95|387.84|385.24|388.64|386.04|387.84|385.24|0
1618530600000|2021-04-15 23:50:00|388.04|385.44|388.44|385.84|388.44|385.84|387.64|385.04|0
1618530900000|2021-04-15 23:55:00|388.24|385.64|388.64|386.04|388.84|386.24|388.24|385.64|0
1618531200000|2021-04-16 00:00:00|388.84|386.24|389.44|386.84|390.34|387.74|388.64|386.04|0
1618531500000|2021-04-16 00:05:00|389.64|387.04|390.44|387.84|390.44|387.84|389.44|386.84|0
1618531800000|2021-04-16 00:10:00|390.24|387.64|391.44|388.84|391.44|388.84|390.24|387.64|0
1618532100000|2021-04-16 00:15:00|391.24|388.64|390.84|388.24|391.84|389.24|390.64|388.04|0
1618532400000|2021-04-16 00:20:00|390.64|388.04|391.84|389.24|392.04|389.44|390.64|388.04|0
1618532700000|2021-04-16 00:25:00|392.04|389.44|392.84|390.24|393.44|390.84|391.84|389.24|0
1618533000000|2021-04-16 00:30:00|392.64|390.04|392.04|389.44|392.84|390.24|391.43|388.83|0
1618533300000|2021-04-16 00:35:00|391.84|389.24|392.04|389.44|392.24|389.64|391.23|388.63|0
1618533600000|2021-04-16 00:40:00|391.83|389.23|391.83|389.23|392.64|390.04|391.63|389.03|0
1618533900000|2021-04-16 00:45:00|391.63|389.03|393.64|391.04|393.64|391.04|391.63|389.03|0
1618534200000|2021-04-16 00:50:00|393.44|390.84|393.24|390.64|393.84|391.24|393.04|390.44|0
1618534500000|2021-04-16 00:55:00|393.44|390.84|393.24|390.64|394.04|391.44|393.24|390.64|0
1618534800000|2021-04-16 01:00:00|393.44|390.84|393.24|390.64|393.64|391.04|393.24|390.64|0
1618535100000|2021-04-16 01:05:00|393.03|390.43|393.44|390.84|394.24|391.64|392.83|390.23|0
1618535400000|2021-04-16 01:10:00|393.23|390.63|393.43|390.83|393.44|390.84|392.83|390.23|0
1618535700000|2021-04-16 01:15:00|393.23|390.63|394.04|391.44|394.04|391.44|393.03|390.43|0
1618536000000|2021-04-16 01:20:00|393.84|391.24|394.04|391.44|394.04|391.44|393.43|390.83|0
1618536300000|2021-04-16 01:25:00|393.83|391.23|394.44|391.84|394.84|392.24|393.83|391.23|0
1618536600000|2021-04-16 01:30:00|394.24|391.64|393.83|391.23|394.44|391.84|393.63|391.03|0
1618536900000|2021-04-16 01:35:00|393.63|391.03|392.62|390.02|393.83|391.23|392.42|389.82|0
1618537200000|2021-04-16 01:40:00|392.83|390.23|394.23|391.63|394.23|391.63|392.62|390.02|0
1618537500000|2021-04-16 01:45:00|394.43|391.83|393.02|390.42|394.43|391.83|393.02|390.42|0
1618537800000|2021-04-16 01:50:00|392.82|390.22|393.42|390.82|393.83|391.23|392.62|390.02|0
1618538100000|2021-04-16 01:55:00|393.22|390.62|393.02|390.42|393.42|390.82|392.82|390.22|0
1618538400000|2021-04-16 02:00:00|392.82|390.22|393.62|391.02|394.23|391.63|392.82|390.22|0
1618538700000|2021-04-16 02:05:00|393.82|391.22|395.23|392.63|395.23|392.63|393.62|391.02|0
1618539000000|2021-04-16 02:10:00|395.03|392.43|394.23|391.63|395.43|392.83|394.23|391.63|0
1618539300000|2021-04-16 02:15:00|394.22|391.62|394.02|391.42|394.63|392.03|393.62|391.02|0
1618539600000|2021-04-16 02:20:00|394.22|391.62|393.82|391.22|394.22|391.62|393.62|391.02|0
1618539900000|2021-04-16 02:25:00|394.02|391.42|394.22|391.62|394.42|391.82|393.82|391.22|0
1618540200000|2021-04-16 02:30:00|394.02|391.42|394.22|391.62|394.62|392.02|394.02|391.42|0
1618540500000|2021-04-16 02:35:00|394.02|391.42|394.02|391.42|394.42|391.82|393.41|390.81|0
1618540800000|2021-04-16 02:40:00|393.82|391.22|394.62|392.02|394.82|392.22|393.82|391.22|0
1618541100000|2021-04-16 02:45:00|394.42|391.82|394.22|391.62|394.62|392.02|394.02|391.42|0
1618541400000|2021-04-16 02:50:00|394.62|392.02|394.62|392.02|395.02|392.42|394.22|391.62|0
1618541700000|2021-04-16 02:55:00|394.82|392.22|394.42|391.82|395.02|392.42|394.42|391.82|0
1618542000000|2021-04-16 03:00:00|394.21|391.61|393.81|391.21|394.21|391.61|393.81|391.21|0
1618542300000|2021-04-16 03:05:00|394.01|391.41|394.01|391.41|394.41|391.81|393.81|391.21|0
1618542600000|2021-04-16 03:10:00|394.21|391.61|394.41|391.81|394.82|392.22|394.21|391.61|0
1618542900000|2021-04-16 03:15:00|394.61|392.01|393.81|391.21|394.61|392.01|393.81|391.21|0
1618543200000|2021-04-16 03:20:00|393.61|391.01|393.2|390.6|393.81|391.21|393.2|390.6|0
1618543500000|2021-04-16 03:25:00|393|390.4|393.4|390.8|393.6|391|393|390.4|0
1618543800000|2021-04-16 03:30:00|393.31|390.71|393.4|390.8|393.4|390.8|393|390.4|0
1618544100000|2021-04-16 03:35:00|393.2|390.6|393.4|390.8|393.6|391|393.2|390.6|0
1618544400000|2021-04-16 03:40:00|393.3|390.7|393.6|391|394|391.4|393.3|390.7|0
1618544700000|2021-04-16 03:45:00|393.8|391.2|394.2|391.6|394.4|391.8|393.8|391.2|0
1618545000000|2021-04-16 03:50:00|394.11|391.51|394.2|391.6|394.4|391.8|394|391.4|0
1618545300000|2021-04-16 03:55:00|394|391.4|394.4|391.8|394.4|391.8|394|391.4|0
1618545600000|2021-04-16 04:00:00|394.2|391.6|394|391.4|394.6|392|394|391.4|0
1618545900000|2021-04-16 04:05:00|393.8|391.2|394|391.4|394.2|391.6|393.8|391.2|0
1618546200000|2021-04-16 04:10:00|394.1|391.5|394|391.4|394.4|391.8|394|391.4|0
1618546500000|2021-04-16 04:15:00|394.2|391.6|394.2|391.6|394.2|391.6|394|391.4|0
1618546800000|2021-04-16 04:20:00|393.99|391.39|393.99|391.39|393.99|391.39|393.79|391.19|0
1618547100000|2021-04-16 04:25:00|393.79|391.19|393.39|390.79|393.79|391.19|393.19|390.59|0
1618547400000|2021-04-16 04:30:00|393.19|390.59|392.78|390.18|393.19|390.59|392.78|390.18|0
1618547700000|2021-04-16 04:35:00|392.58|389.98|393.79|391.19|393.99|391.39|392.58|389.98|0
1618548000000|2021-04-16 04:40:00|393.59|390.99|393.59|390.99|393.79|391.19|393.59|390.99|0
1618548300000|2021-04-16 04:45:00|393.39|390.79|392.98|390.38|393.39|390.79|392.98|390.38|0
1618548600000|2021-04-16 04:50:00|393.18|390.58|392.38|389.78|393.18|390.58|392.38|389.78|0
1618548900000|2021-04-16 04:55:00|392.58|389.98|391.77|389.17|392.78|390.18|391.77|389.17|0
1618549200000|2021-04-16 05:00:00|391.97|389.37|391.57|388.97|392.18|389.58|391.37|388.77|0
1618549500000|2021-04-16 05:05:00|391.37|388.77|391.97|389.37|391.97|389.37|391.17|388.57|0
1618549800000|2021-04-16 05:10:00|392.17|389.57|392.57|389.97|392.78|390.18|392.17|389.57|0
1618550100000|2021-04-16 05:15:00|392.17|389.57|392.77|390.17|392.98|390.38|392.17|389.57|0
1618550400000|2021-04-16 05:20:00|392.68|390.08|392.57|389.97|392.77|390.17|392.37|389.77|0
1618550700000|2021-04-16 05:25:00|392.37|389.77|393.37|390.77|393.37|390.77|392.37|389.77|0
1618551000000|2021-04-16 05:30:00|393.17|390.57|393.17|390.57|393.58|390.98|392.97|390.37|0
1618551300000|2021-04-16 05:35:00|392.97|390.37|391.56|388.96|393.08|390.48|391.56|388.96|0
1618551600000|2021-04-16 05:40:00|391.36|388.76|391.36|388.76|391.96|389.36|391.36|388.76|0
1618551900000|2021-04-16 05:45:00|391.16|388.56|391.96|389.36|391.96|389.36|391.16|388.56|0
1618552200000|2021-04-16 05:50:00|392.16|389.56|391.36|388.76|392.36|389.76|391.16|388.56|0
1618552500000|2021-04-16 05:55:00|391.16|388.56|392.51|389.91|392.71|390.11|390.76|388.16|0
1618552800000|2021-04-16 06:00:00|392.71|390.11|392.94|390.34|393.34|390.74|392.54|389.94|0
1618553100000|2021-04-16 06:05:00|392.74|390.14|393.14|390.54|393.34|390.74|392.33|389.73|0
1618553400000|2021-04-16 06:10:00|393.34|390.74|393.13|390.53|393.74|391.14|392.73|390.13|0
1618553700000|2021-04-16 06:15:00|393.33|390.73|393.74|391.14|393.94|391.34|393.33|390.73|0
1618554000000|2021-04-16 06:20:00|393.53|390.93|394.34|391.74|394.54|391.94|393.53|390.93|0
1618554300000|2021-04-16 06:25:00|394.14|391.54|394.74|392.14|394.94|392.34|393.33|390.73|0
1618554600000|2021-04-16 06:30:00|394.94|392.34|394.84|392.24|395.34|392.74|394.74|392.14|0
1618554900000|2021-04-16 06:35:00|394.94|392.34|394.33|391.73|394.94|392.34|394.13|391.53|0
1618555200000|2021-04-16 06:40:00|394.54|391.94|394.33|391.73|394.74|392.14|394.13|391.53|0
1618555500000|2021-04-16 06:45:00|394.53|391.93|393.93|391.33|394.53|391.93|393.73|391.13|0
1618555800000|2021-04-16 06:50:00|394.03|391.43|394.13|391.53|394.53|391.93|393.83|391.23|0
1618556100000|2021-04-16 06:55:00|394.33|391.73|394.33|391.73|394.93|392.33|394.13|391.53|0
1618556400000|2021-04-16 07:00:00|394.53|391.93|393.59|390.99|395.74|393.14|393.39|390.79|0
1618556700000|2021-04-16 07:05:00|393.39|391.19|391.18|388.98|393.59|391.39|390.97|388.77|0
1618557000000|2021-04-16 07:10:00|390.97|388.77|390.57|388.37|390.97|388.77|390.17|387.97|0
1618557300000|2021-04-16 07:15:00|390.37|388.17|390.57|388.37|391.08|388.88|389.97|387.77|0
1618557600000|2021-04-16 07:20:00|390.67|388.47|388.96|386.76|390.77|388.57|388.96|386.76|0
1618557900000|2021-04-16 07:25:00|388.76|386.56|389.57|387.37|389.57|387.37|388.36|386.16|0
1618558200000|2021-04-16 07:30:00|389.56|387.36|389.96|387.76|390.37|388.17|389.36|387.16|0
1618558500000|2021-04-16 07:35:00|390.17|387.97|389.96|387.76|390.37|388.17|389.96|387.76|0
1618558800000|2021-04-16 07:40:00|390.16|387.96|391.57|389.37|391.57|389.37|389.56|387.36|0
1618559100000|2021-04-16 07:45:00|391.37|389.17|390.76|388.56|391.97|389.77|390.76|388.56|0
1618559400000|2021-04-16 07:50:00|390.96|388.76|390.56|388.36|390.96|388.76|390.56|388.36|0
1618559700000|2021-04-16 07:55:00|390.76|388.56|391.36|389.16|391.77|389.57|390.56|388.36|0
1618560000000|2021-04-16 08:00:00|391.16|388.96|391.56|389.36|392.77|390.57|391.16|388.96|0
1618560300000|2021-04-16 08:05:00|391.36|389.16|390.76|388.56|391.36|389.16|390.56|388.36|0
1618560600000|2021-04-16 08:10:00|390.56|388.36|390.76|388.56|390.96|388.76|390.36|388.16|0
1618560900000|2021-04-16 08:15:00|390.96|388.76|390.96|388.76|390.96|388.76|389.96|387.76|0
1618561200000|2021-04-16 08:20:00|391.16|388.96|391.16|388.96|391.76|389.56|390.56|388.36|0
1618561500000|2021-04-16 08:25:00|391.36|389.16|391.56|389.36|391.56|389.36|391.16|388.96|0
1618561800000|2021-04-16 08:30:00|391.76|389.56|392.36|390.16|392.36|390.16|391.56|389.36|0
1618562100000|2021-04-16 08:35:00|392.16|389.96|391.76|389.56|392.36|390.16|391.76|389.56|0
1618562400000|2021-04-16 08:40:00|391.96|389.76|391.55|389.35|392.16|389.96|391.35|389.15|0
1618562700000|2021-04-16 08:45:00|391.76|389.56|390.75|388.55|391.76|389.56|390.65|388.45|0
1618563000000|2021-04-16 08:50:00|390.55|388.35|390.55|388.35|390.75|388.55|390.55|388.35|0
1618563300000|2021-04-16 08:55:00|390.75|388.55|389.95|387.75|390.75|388.55|389.95|387.75|0
1618563600000|2021-04-16 09:00:00|390.15|387.95|390.35|388.15|390.75|388.55|389.94|387.74|0
1618563900000|2021-04-16 09:05:00|389.94|387.74|389.94|387.74|390.75|388.55|389.74|387.54|0
1618564200000|2021-04-16 09:10:00|389.74|387.54|389.34|387.14|390.34|388.14|389.14|386.94|0
1618564500000|2021-04-16 09:15:00|389.14|386.94|389.94|387.74|389.94|387.74|388.94|386.74|0
1618564800000|2021-04-16 09:20:00|390.14|387.94|389.34|387.14|390.74|388.54|389.34|387.14|0
1618565100000|2021-04-16 09:25:00|389.14|386.94|388.74|386.54|389.54|387.34|388.74|386.54|0
1618565400000|2021-04-16 09:30:00|388.94|386.74|388.33|386.13|388.94|386.74|387.64|385.44|0
1618565700000|2021-04-16 09:35:00|388.13|385.93|387.33|385.13|388.13|385.93|386.93|384.73|0
1618566000000|2021-04-16 09:40:00|387.53|385.33|386.53|384.33|387.84|385.64|386.13|383.93|0
1618566300000|2021-04-16 09:45:00|386.73|384.53|385.92|383.72|388.48|386.28|385.92|383.72|0
1618566600000|2021-04-16 09:50:00|385.72|383.52|385.92|383.72|386.32|384.12|384.92|382.72|0
1618566900000|2021-04-16 09:55:00|385.83|383.63|386.32|384.12|386.52|384.32|385.52|383.32|0
1618567200000|2021-04-16 10:00:00|386.52|384.32|386.92|384.72|387.12|384.92|386.12|383.92|0
1618567500000|2021-04-16 10:05:00|386.72|384.52|386.72|384.52|386.72|384.52|385.52|383.32|0
1618567800000|2021-04-16 10:10:00|387.12|384.92|386.91|384.71|387.31|385.11|386.71|384.51|0
1618568100000|2021-04-16 10:15:00|387.11|384.91|386.71|384.51|387.31|385.11|386.51|384.31|0
1618568400000|2021-04-16 10:20:00|386.91|384.71|387.11|384.91|387.11|384.91|386.31|384.11|0
1618568700000|2021-04-16 10:25:00|386.71|384.51|386.31|384.11|386.71|384.51|386.11|383.91|0
1618569000000|2021-04-16 10:30:00|386.71|384.51|386.51|384.31|386.71|384.51|386.11|383.91|0
1618569300000|2021-04-16 10:35:00|386.31|384.11|385.91|383.71|386.51|384.31|385.91|383.71|0
1618569600000|2021-04-16 10:40:00|386.11|383.91|386.51|384.31|386.71|384.51|386.01|383.81|0
1618569900000|2021-04-16 10:45:00|386.31|384.11|386.11|383.91|386.51|384.31|385.71|383.51|0
1618570200000|2021-04-16 10:50:00|385.91|383.71|386.11|383.91|386.31|384.11|385.71|383.51|0
1618570500000|2021-04-16 10:55:00|385.91|383.71|386.7|384.5|386.7|384.5|385.91|383.71|0
1618570800000|2021-04-16 11:00:00|386.9|384.7|386.5|384.3|387.1|384.9|386.5|384.3|0
1618571100000|2021-04-16 11:05:00|386.7|384.5|386.3|384.1|387.1|384.9|386.3|384.1|0
1618571400000|2021-04-16 11:10:00|386.5|384.3|385.1|382.9|386.5|384.3|385.1|382.9|0
1618571700000|2021-04-16 11:15:00|385.3|383.1|384.51|382.31|385.3|383.1|383.91|381.71|0
1618572000000|2021-04-16 11:20:00|384.41|382.21|384.9|382.7|384.9|382.7|384.31|382.11|0
1618572300000|2021-04-16 11:25:00|385.1|382.9|384.7|382.5|385.3|383.1|384.7|382.5|0
1618572600000|2021-04-16 11:30:00|384.5|382.3|384.7|382.5|385.3|383.1|384.5|382.3|0
1618572900000|2021-04-16 11:35:00|384.9|382.7|384.3|382.1|384.9|382.7|384.3|382.1|0
1618573200000|2021-04-16 11:40:00|384.5|382.3|384.5|382.3|384.9|382.7|384.3|382.1|0
1618573500000|2021-04-16 11:45:00|384.7|382.5|383.9|381.7|384.7|382.5|383.9|381.7|0
1618573800000|2021-04-16 11:50:00|383.7|381.5|383.5|381.3|383.9|381.7|383.5|381.3|0
1618574100000|2021-04-16 11:55:00|383.3|381.1|383.1|380.9|383.9|381.7|383.1|380.9|0
1618574400000|2021-04-16 12:00:00|383.7|381.5|382.31|380.11|383.7|381.5|381.51|379.31|0
1618574700000|2021-04-16 12:05:00|382.5|380.3|382.3|380.1|382.5|380.3|381.71|379.51|0
1618575000000|2021-04-16 12:10:00|382.11|379.91|380.72|378.52|382.3|380.1|380.72|378.52|0
1618575300000|2021-04-16 12:15:00|380.91|378.71|381.51|379.31|381.71|379.51|380.91|378.71|0
1618575600000|2021-04-16 12:20:00|381.71|379.51|381.51|379.31|382.5|380.3|381.31|379.11|0
1618575900000|2021-04-16 12:25:00|381.71|379.51|382.1|379.9|382.4|380.2|381.7|379.5|0
1618576200000|2021-04-16 12:30:00|381.9|379.7|381.7|379.5|382.3|380.1|381.31|379.11|0
1618576500000|2021-04-16 12:35:00|382.3|380.1|381.9|379.7|382.89|380.69|381.9|379.7|0
1618576800000|2021-04-16 12:40:00|381.7|379.5|382.69|380.49|382.89|380.69|381.7|379.5|0
1618577100000|2021-04-16 12:45:00|382.89|380.69|381.9|379.7|382.89|380.69|381.3|379.1|0
1618577400000|2021-04-16 12:50:00|382.1|379.9|381.3|379.1|382.3|380.1|381.3|379.1|0
1618577700000|2021-04-16 12:55:00|380.9|378.7|380.11|377.91|380.9|378.7|380.11|377.91|0
1618578000000|2021-04-16 13:00:00|380.51|378.31|380.51|378.31|380.9|378.7|380.21|378.01|0
1618578300000|2021-04-16 13:05:00|380.5|378.3|381.5|379.3|381.7|379.5|380.5|378.3|0
1618578600000|2021-04-16 13:10:00|382.09|379.89|382.89|380.69|383.08|380.88|381.89|379.69|0
1618578900000|2021-04-16 13:15:00|383.08|380.88|380.5|378.3|383.08|380.88|380.3|378.1|0
1618579200000|2021-04-16 13:20:00|380.7|378.5|379.91|377.71|381.49|379.29|379.91|377.71|0
1618579500000|2021-04-16 13:25:00|380.1|377.9|376.54|374.34|380.9|378.7|376.54|374.34|0
1618579800000|2021-04-16 13:30:00|377.14|374.94|381.07|378.87|381.86|379.66|376.35|374.15|0
1618580100000|2021-04-16 13:35:00|381.46|379.26|380.47|378.27|381.46|379.26|379.09|376.89|0
1618580400000|2021-04-16 13:40:00|380.67|378.47|381.46|379.26|382.06|379.86|380.47|378.27|0
1618580700000|2021-04-16 13:45:00|381.66|379.46|381.86|379.66|383.65|381.45|381.66|379.46|0
1618581000000|2021-04-16 13:50:00|381.66|379.46|386.83|384.63|386.83|384.63|381.66|379.46|0
1618581300000|2021-04-16 13:55:00|386.43|384.23|386.63|384.43|387.63|385.43|386.23|384.03|0
1618581600000|2021-04-16 14:00:00|386.83|384.63|384.64|382.44|389.23|387.03|384.64|382.44|0
1618581900000|2021-04-16 14:05:00|384.44|382.24|381.46|379.26|385.03|382.83|380.86|378.66|0
1618582200000|2021-04-16 14:10:00|381.26|379.06|382.25|380.05|382.84|380.64|381.26|379.06|0
1618582500000|2021-04-16 14:15:00|382.05|379.85|379.47|377.27|382.45|380.25|379.47|377.27|0
1618582800000|2021-04-16 14:20:00|379.27|377.07|381.45|379.25|381.65|379.45|379.27|377.07|0
1618583100000|2021-04-16 14:25:00|381.25|379.05|383.83|381.63|383.83|381.63|380.46|378.26|0
1618583400000|2021-04-16 14:30:00|383.04|380.84|384.03|381.83|384.83|382.63|381.65|379.45|0
1618583700000|2021-04-16 14:35:00|384.23|382.03|382.24|380.04|385.03|382.83|382.24|380.04|0
1618584000000|2021-04-16 14:40:00|381.65|379.45|381.45|379.25|382.64|380.44|380.85|378.65|0
1618584300000|2021-04-16 14:45:00|382.04|379.84|379.86|377.66|382.04|379.84|379.46|377.26|0
1618584600000|2021-04-16 14:50:00|380.06|377.86|380.65|378.45|381.64|379.44|380.06|377.86|0
1618584900000|2021-04-16 14:55:00|380.45|378.25|382.04|379.84|382.04|379.84|380.45|378.25|0
1618585200000|2021-04-16 15:00:00|381.44|379.24|382.04|379.84|383.43|381.23|380.85|378.65|0
1618585500000|2021-04-16 15:05:00|381.64|379.44|380.05|377.85|382.04|379.84|379.06|376.86|0
1618585800000|2021-04-16 15:10:00|380.45|378.25|382.43|380.23|382.43|380.23|379.86|377.66|0
1618586100000|2021-04-16 15:15:00|382.83|380.63|381.44|379.24|383.43|381.23|380.25|378.05|0
1618586400000|2021-04-16 15:20:00|381.64|379.44|381.83|379.63|382.23|380.03|380.64|378.44|0
1618586700000|2021-04-16 15:25:00|382.03|379.83|384.42|382.22|384.62|382.42|381.83|379.63|0
1618587000000|2021-04-16 15:30:00|384.02|381.82|383.62|381.42|384.42|382.22|383.02|380.82|0
1618587300000|2021-04-16 15:35:00|383.42|381.22|383.22|381.02|384.22|382.02|382.62|380.42|0
1618587600000|2021-04-16 15:40:00|383.42|381.22|384.41|382.21|385.41|383.21|383.22|381.02|0
1618587900000|2021-04-16 15:45:00|384.21|382.01|383.62|381.42|384.81|382.61|383.02|380.82|0
1618588200000|2021-04-16 15:50:00|383.82|381.62|381.49|379.29|384.21|382.01|381.29|379.09|0
1618588500000|2021-04-16 15:55:00|381.29|379.09|382.09|379.89|382.89|380.69|381.09|378.89|0
1618588800000|2021-04-16 16:00:00|382.29|380.09|381.09|378.89|382.29|380.09|380.49|378.29|0
1618589100000|2021-04-16 16:05:00|381.29|379.09|380.69|378.49|382.09|379.89|380.29|378.09|0
1618589400000|2021-04-16 16:10:00|380.49|378.29|380.09|377.89|381.29|379.09|380.09|377.89|0
1618589700000|2021-04-16 16:15:00|379.89|377.69|380.09|377.89|380.49|378.29|379.49|377.29|0
1618590000000|2021-04-16 16:20:00|380.29|378.09|379.09|376.89|380.49|378.29|378.89|376.69|0
1618590300000|2021-04-16 16:25:00|378.89|376.69|379.29|377.09|379.49|377.29|378.89|376.69|0
1618590600000|2021-04-16 16:30:00|379.49|377.29|379.29|377.09|380.29|378.09|378.89|376.69|0
1618590900000|2021-04-16 16:35:00|379.09|376.89|379.29|377.09|379.69|377.49|378.89|376.69|0
1618591200000|2021-04-16 16:40:00|379.49|377.29|378.89|376.69|379.69|377.49|378.89|376.69|0
1618591500000|2021-04-16 16:45:00|379.09|376.89|379.48|377.28|379.88|377.68|378.49|376.29|0
1618591800000|2021-04-16 16:50:00|379.68|377.48|381.08|378.88|382.08|379.88|379.68|377.48|0
1618592100000|2021-04-16 16:55:00|381.28|379.08|380.68|378.48|381.48|379.28|380.48|378.28|0
1618592400000|2021-04-16 17:00:00|380.88|378.68|381.68|379.48|381.68|379.48|380.68|378.48|0
1618592700000|2021-04-16 17:05:00|381.88|379.68|381.28|379.08|382.08|379.88|380.28|378.08|0
1618593000000|2021-04-16 17:10:00|381.08|378.88|381.87|379.67|381.87|379.67|381.08|378.88|0
1618593300000|2021-04-16 17:15:00|381.67|379.47|380.67|378.47|381.87|379.67|380.47|378.27|0
1618593600000|2021-04-16 17:20:00|380.47|378.27|381.47|379.27|381.47|379.27|380.47|378.27|0
1618593900000|2021-04-16 17:25:00|381.67|379.47|381.07|378.87|381.67|379.47|380.47|378.27|0
1618594200000|2021-04-16 17:30:00|380.87|378.67|381.07|378.87|381.47|379.27|380.67|378.47|0
1618594500000|2021-04-16 17:35:00|381.47|379.27|380.67|378.47|381.47|379.27|380.27|378.07|0
1618594800000|2021-04-16 17:40:00|380.87|378.67|380.07|377.87|381.27|379.07|380.07|377.87|0
1618595100000|2021-04-16 17:45:00|379.87|377.67|380.47|378.27|380.87|378.67|379.27|377.07|0
1618595400000|2021-04-16 17:50:00|380.67|378.47|381.06|378.86|381.26|379.06|380.27|378.07|0
1618595700000|2021-04-16 17:55:00|380.87|378.67|381.66|379.46|381.66|379.46|380.86|378.66|0
1618596000000|2021-04-16 18:00:00|381.86|379.66|378.67|376.47|382.26|380.06|378.67|376.47|0
1618596300000|2021-04-16 18:05:00|378.47|376.27|378.27|376.07|378.67|376.47|377.68|375.48|0
1618596600000|2021-04-16 18:10:00|378.07|375.87|377.47|375.27|378.27|376.07|376.48|374.28|0
1618596900000|2021-04-16 18:15:00|377.28|375.08|377.87|375.67|377.87|375.67|376.68|374.48|0
1618597200000|2021-04-16 18:20:00|377.97|375.77|377.07|374.87|378.47|376.27|376.68|374.48|0
1618597500000|2021-04-16 18:25:00|377.27|375.07|377.07|374.87|377.47|375.27|376.48|374.28|0
1618597800000|2021-04-16 18:30:00|376.87|374.67|375.88|373.68|377.07|374.87|375.88|373.68|0
1618598100000|2021-04-16 18:35:00|375.68|373.48|376.48|374.28|376.87|374.67|375.68|373.48|0
1618598400000|2021-04-16 18:40:00|376.28|374.08|375.48|373.28|376.67|374.47|375.09|372.89|0
1618598700000|2021-04-16 18:45:00|375.68|373.48|374.69|372.49|376.08|373.88|374.69|372.49|0
1618599000000|2021-04-16 18:50:00|374.89|372.69|374.09|371.89|374.89|372.69|373.7|371.5|0
1618599300000|2021-04-16 18:55:00|374.29|372.09|374.09|371.89|374.69|372.49|374.09|371.89|0
1618599600000|2021-04-16 19:00:00|373.89|371.69|375.28|373.08|375.28|373.08|373.1|370.9|0
1618599900000|2021-04-16 19:05:00|375.08|372.88|375.28|373.08|375.48|373.28|374.68|372.48|0
1618600200000|2021-04-16 19:10:00|375.48|373.28|374.48|372.28|376.07|373.87|374.29|372.09|0
1618600500000|2021-04-16 19:15:00|374.88|372.68|374.88|372.68|375.28|373.08|374.29|372.09|0
1618600800000|2021-04-16 19:20:00|374.68|372.48|375.72|373.52|375.92|373.72|373.69|371.49|0
1618601100000|2021-04-16 19:25:00|375.53|373.33|375.52|373.32|376.9|374.7|375.33|373.13|0
1618601400000|2021-04-16 19:30:00|375.72|373.52|375.92|373.72|376.7|374.5|375.52|373.32|0
1618601700000|2021-04-16 19:35:00|376.11|373.91|373.75|371.55|376.11|373.91|373.56|371.36|0
1618602000000|2021-04-16 19:40:00|373.56|371.36|374.74|372.54|375.72|373.52|373.17|370.97|0
1618602300000|2021-04-16 19:45:00|374.93|372.73|375.52|373.32|377.1|374.9|374.73|372.53|0
1618602600000|2021-04-16 19:50:00|375.72|373.52|377.29|375.09|377.88|375.68|372.77|370.57|0
1618602900000|2021-04-16 19:55:00|376.9|374.7|377.5|375.3|378.87|376.67|376.11|373.91|0
1618603200000|2021-04-16 20:00:00|377.1|374.9|378.29|376.09|378.88|376.68|377.1|374.9|0
1618603500000|2021-04-16 20:05:00|379.08|376.88|379.47|377.27|379.67|377.47|378.68|376.48|0
1618603800000|2021-04-16 20:10:00|379.27|377.07|380.37|378.17|380.66|378.46|378.68|376.48|0
1618815900000|2021-04-19 07:05:00|383.03|380.83|383.23|381.03|383.63|381.43|382.04|379.84|0
1618816200000|2021-04-19 07:10:00|383.03|380.83|381.64|379.44|383.03|380.83|381.44|379.24|0
1618816500000|2021-04-19 07:15:00|381.44|379.24|381.84|379.64|382.24|380.04|381.25|379.05|0
1618816800000|2021-04-19 07:20:00|382.04|379.84|382.43|380.23|383.43|381.23|382.04|379.84|0
1618817100000|2021-04-19 07:25:00|382.63|380.43|382.63|380.43|382.63|380.43|382.04|379.84|0
1618817400000|2021-04-19 07:30:00|382.43|380.23|381.74|379.54|382.63|380.43|381.64|379.44|0
1618817700000|2021-04-19 07:35:00|381.64|379.44|382.43|380.23|382.63|380.43|381.44|379.24|0
1618818000000|2021-04-19 07:40:00|382.63|380.43|382.43|380.23|382.63|380.43|382.23|380.03|0
1618818300000|2021-04-19 07:45:00|382.53|380.33|381.83|379.63|382.83|380.63|381.63|379.43|0
1618818600000|2021-04-19 07:50:00|381.63|379.43|381.43|379.23|381.63|379.43|380.84|378.64|0
1618818900000|2021-04-19 07:55:00|381.24|379.04|382.03|379.83|382.03|379.83|381.24|379.04|0
1618819200000|2021-04-19 08:00:00|381.83|379.63|380.84|378.64|381.83|379.63|380.24|378.04|0
1618819500000|2021-04-19 08:05:00|380.64|378.44|379.85|377.65|380.64|378.44|379.25|377.05|0
1618819800000|2021-04-19 08:10:00|379.65|377.45|379.25|377.05|379.85|377.65|379.25|377.05|0
1618820100000|2021-04-19 08:15:00|379.45|377.25|381.23|379.03|381.23|379.03|379.45|377.25|0
1618820400000|2021-04-19 08:20:00|381.43|379.23|381.03|378.83|381.82|379.62|381.03|378.83|0
1618820700000|2021-04-19 08:25:00|381.23|379.03|381.03|378.83|381.23|379.03|380.44|378.24|0
1618821000000|2021-04-19 08:30:00|381.23|379.03|381.42|379.22|381.62|379.42|381.03|378.83|0
1618821300000|2021-04-19 08:35:00|381.23|379.03|381.42|379.22|381.42|379.22|381.23|379.03|0
1618821600000|2021-04-19 08:40:00|381.23|379.03|381.22|379.02|381.42|379.22|380.83|378.63|0
1618821900000|2021-04-19 08:45:00|381.03|378.83|380.63|378.43|381.22|379.02|380.43|378.23|0
1618822200000|2021-04-19 08:50:00|380.43|378.23|380.63|378.43|380.83|378.63|380.43|378.23|0
1618822500000|2021-04-19 08:55:00|380.43|378.23|381.22|379.02|381.42|379.22|380.43|378.23|0
1618822800000|2021-04-19 09:00:00|381.42|379.22|382.01|379.81|382.01|379.81|381.02|378.82|0
1618823100000|2021-04-19 09:05:00|382.12|379.92|382.61|380.41|382.81|380.61|382.01|379.81|0
1618823400000|2021-04-19 09:10:00|382.8|380.6|382.21|380.01|382.8|380.6|381.81|379.61|0
1618823700000|2021-04-19 09:15:00|382.41|380.21|382.01|379.81|382.6|380.4|381.81|379.61|0
1618824000000|2021-04-19 09:20:00|382.21|380.01|382.4|380.2|382.8|380.6|382.21|380.01|0
1618824300000|2021-04-19 09:25:00|382.21|380.01|383|380.8|383.4|381.2|382.21|380.01|0
1618824600000|2021-04-19 09:30:00|382.8|380.6|382.8|380.6|383|380.8|382.6|380.4|0
1618824900000|2021-04-19 09:35:00|382.9|380.7|384.59|382.39|384.59|382.39|382.9|380.7|0
1618825200000|2021-04-19 09:40:00|384.79|382.59|384.19|381.99|384.98|382.78|384.19|381.99|0
1618825500000|2021-04-19 09:45:00|383.99|381.79|383.79|381.59|384.58|382.38|383.59|381.39|0
1618825800000|2021-04-19 09:50:00|383.59|381.39|383.39|381.19|383.99|381.79|383.39|381.19|0
1618826100000|2021-04-19 09:55:00|383.59|381.39|383.39|381.19|383.99|381.79|383.29|381.09|0
1618826400000|2021-04-19 10:00:00|383.59|381.39|383.98|381.78|383.98|381.78|383.39|381.19|0
1618826700000|2021-04-19 10:05:00|383.78|381.58|383.19|380.99|383.78|381.58|383.19|380.99|0
1618827000000|2021-04-19 10:10:00|382.99|380.79|382.79|380.59|382.99|380.79|382.39|380.19|0
1618827300000|2021-04-19 10:15:00|382.89|380.69|382.39|380.19|382.89|380.69|382.19|379.99|0
1618827600000|2021-04-19 10:20:00|382.19|379.99|382.98|380.78|383.38|381.18|382.19|379.99|0
1618827900000|2021-04-19 10:25:00|383.18|380.98|382.59|380.39|383.58|381.38|382.59|380.39|0
1618828200000|2021-04-19 10:30:00|382.78|380.58|382.78|380.58|383.18|380.98|382.59|380.39|0
1618828500000|2021-04-19 10:35:00|382.98|380.78|383.88|381.68|384.17|381.97|382.78|380.58|0
1618828800000|2021-04-19 10:40:00|383.78|381.58|387.16|384.96|387.16|384.96|383.78|381.58|0
1618829100000|2021-04-19 10:45:00|387.36|385.16|387.16|384.96|388.16|385.96|386.96|384.76|0
1618829400000|2021-04-19 10:50:00|386.96|384.76|386.16|383.96|386.96|384.76|386.16|383.96|0
1618829700000|2021-04-19 10:55:00|385.96|383.76|385.56|383.36|386.76|384.56|385.56|383.36|0
1618830000000|2021-04-19 11:00:00|385.36|383.16|385.56|383.36|386.36|384.16|385.16|382.96|0
1618830300000|2021-04-19 11:05:00|385.76|383.56|385.36|383.16|385.76|383.56|385.16|382.96|0
1618830600000|2021-04-19 11:10:00|385.56|383.36|384.16|381.96|385.56|383.36|384.16|381.96|0
1618830900000|2021-04-19 11:15:00|383.97|381.77|384.96|382.76|385.16|382.96|383.77|381.57|0
1618831200000|2021-04-19 11:20:00|384.76|382.56|386.55|384.35|386.55|384.35|384.36|382.16|0
1618831500000|2021-04-19 11:25:00|386.75|384.55|386.35|384.15|386.95|384.75|385.56|383.36|0
1618831800000|2021-04-19 11:30:00|386.75|384.55|386.35|384.15|386.75|384.55|386.15|383.95|0
1618832100000|2021-04-19 11:35:00|386.15|383.95|385.75|383.55|386.15|383.95|385.35|383.15|0
1618832400000|2021-04-19 11:40:00|385.66|383.46|386.15|383.95|386.55|384.35|385.55|383.35|0
1618832700000|2021-04-19 11:45:00|386.35|384.15|385.95|383.75|386.75|384.55|385.55|383.35|0
1618833000000|2021-04-19 11:50:00|386.15|383.95|386.74|384.54|386.94|384.74|385.75|383.55|0
1618833300000|2021-04-19 11:55:00|386.85|384.65|386.34|384.14|386.85|384.65|385.95|383.75|0
1618833600000|2021-04-19 12:00:00|386.54|384.34|386.74|384.54|387.34|385.14|386.14|383.94|0
1618833900000|2021-04-19 12:05:00|386.54|384.34|386.54|384.34|386.74|384.54|386.14|383.94|0
1618834200000|2021-04-19 12:10:00|386.34|384.14|386.54|384.34|386.74|384.54|386.34|384.14|0
1618834500000|2021-04-19 12:15:00|386.74|384.54|385.34|383.14|387.34|385.14|385.34|383.14|0
1618834800000|2021-04-19 12:20:00|385.54|383.34|386.14|383.94|386.74|384.54|385.54|383.34|0
1618835100000|2021-04-19 12:25:00|385.94|383.74|385.94|383.74|386.34|384.14|385.74|383.54|0
1618835400000|2021-04-19 12:30:00|386.14|383.94|386.14|383.94|386.74|384.54|385.94|383.74|0
1618835700000|2021-04-19 12:35:00|385.94|383.74|386.14|383.94|386.73|384.53|385.34|383.14|0
1618836000000|2021-04-19 12:40:00|385.74|383.54|385.54|383.34|386.33|384.13|385.34|383.14|0
1618836300000|2021-04-19 12:45:00|385.74|383.54|384.74|382.54|385.94|383.74|384.54|382.34|0
1618836600000|2021-04-19 12:50:00|384.54|382.34|384.34|382.14|384.54|382.34|383.74|381.54|0
1618836900000|2021-04-19 12:55:00|384.54|382.34|384.34|382.14|384.54|382.34|383.94|381.74|0
1618837200000|2021-04-19 13:00:00|384.14|381.94|384.34|382.14|384.74|382.54|383.34|381.14|0
1618837500000|2021-04-19 13:05:00|384.54|382.34|385.13|382.93|385.53|383.33|383.94|381.74|0
1618837800000|2021-04-19 13:10:00|385.33|383.13|386.93|384.73|387.12|384.92|385.13|382.93|0
1618838100000|2021-04-19 13:15:00|387.12|384.92|386.33|384.13|387.72|385.52|386.33|384.13|0
1618838400000|2021-04-19 13:20:00|386.52|384.32|385.93|383.73|387.32|385.12|385.73|383.53|0
1618838700000|2021-04-19 13:25:00|385.73|383.53|385.53|383.33|385.93|383.73|384.93|382.73|0
1618839000000|2021-04-19 13:30:00|384.93|382.73|383.34|381.14|385.72|383.52|381.95|379.75|0
1618839300000|2021-04-19 13:35:00|383.53|381.33|384.65|382.45|384.84|382.64|382.74|380.54|0
1618839600000|2021-04-19 13:40:00|385.04|382.84|384.05|381.85|385.44|383.24|383.65|381.45|0
1618839900000|2021-04-19 13:45:00|383.65|381.45|383.26|381.06|384.25|382.05|382.66|380.46|0
1618840200000|2021-04-19 13:50:00|383.06|380.86|383.45|381.25|384.25|382.05|382.86|380.66|0
1618840500000|2021-04-19 13:55:00|383.26|381.06|383.65|381.45|383.85|381.65|382.66|380.46|0
1618840800000|2021-04-19 14:00:00|383.45|381.25|390.21|388.01|390.61|388.41|383.25|381.05|0
1618841100000|2021-04-19 14:05:00|390.41|388.21|392.98|390.78|395.62|393.42|389.61|387.41|0
1618841400000|2021-04-19 14:10:00|393.38|391.18|393.8|391.6|396.4|394.2|393.38|391.18|0
1618841700000|2021-04-19 14:15:00|394.2|392|392.2|390|396|393.8|391.6|389.4|0
1618842000000|2021-04-19 14:20:00|392|389.8|389.61|387.41|392|389.8|389.41|387.21|0
1618842300000|2021-04-19 14:25:00|389.41|387.21|390.6|388.4|390.8|388.6|389.21|387.01|0
1618842600000|2021-04-19 14:30:00|390.8|388.6|389.8|387.6|390.8|388.6|389.01|386.81|0
1618842900000|2021-04-19 14:35:00|389.6|387.4|388.85|386.65|390.2|388|388.25|386.05|0
1618843200000|2021-04-19 14:40:00|389.05|386.85|393.85|391.65|394.45|392.25|388.85|386.65|0
1618843500000|2021-04-19 14:45:00|394.05|391.85|399.08|396.88|401.3|399.1|394.05|391.85|0
1618843800000|2021-04-19 14:50:00|398.87|396.67|393.84|391.64|399.68|397.48|393.24|391.04|0
1618844100000|2021-04-19 14:55:00|394.25|392.05|393.64|391.44|394.85|392.65|392.64|390.44|0
1618844400000|2021-04-19 15:00:00|393.35|391.15|395.45|393.25|395.45|393.25|392.64|390.44|0
1618844700000|2021-04-19 15:05:00|395.85|393.65|393.44|391.24|397.26|395.06|392.04|389.84|0
1618845000000|2021-04-19 15:10:00|393.24|391.04|392.64|390.44|395.65|393.45|392.64|390.44|0
1618845300000|2021-04-19 15:15:00|392.44|390.24|391.43|389.23|394.44|392.24|390.83|388.63|0
1618845600000|2021-04-19 15:20:00|391.63|389.43|394.24|392.04|394.64|392.44|391.03|388.83|0
1618845900000|2021-04-19 15:25:00|394.44|392.24|391.03|388.83|395.24|393.04|390.63|388.43|0
1618846200000|2021-04-19 15:30:00|390.83|388.63|394.78|392.58|395.61|393.41|390.83|388.63|0
1618846500000|2021-04-19 15:35:00|394.98|392.78|396.38|394.18|396.58|394.38|394.58|392.38|0
1618846800000|2021-04-19 15:40:00|396.18|393.98|401|398.8|401|398.8|394.38|392.18|0
1618847100000|2021-04-19 15:45:00|401.2|399|398.38|396.18|403.22|401.02|397.18|394.98|0
1618847400000|2021-04-19 15:50:00|398.18|395.98|394.77|392.57|398.18|395.98|394.17|391.97|0
1618847700000|2021-04-19 15:55:00|395.17|392.97|398.18|395.98|398.99|396.79|394.97|392.77|0
1618848000000|2021-04-19 16:00:00|398.99|396.79|401.6|399.4|402.01|399.81|396.98|394.78|0
1618848300000|2021-04-19 16:05:00|401.4|399.2|397.17|394.97|402.61|400.41|396.77|394.57|0
1618848600000|2021-04-19 16:10:00|396.97|394.77|398.98|396.78|399.38|397.18|395.77|393.57|0
1618848900000|2021-04-19 16:15:00|398.38|396.18|396.17|393.97|398.38|396.18|395.77|393.57|0
1618849200000|2021-04-19 16:20:00|396.37|394.17|397.37|395.17|397.77|395.57|395.17|392.97|0
1618849500000|2021-04-19 16:25:00|397.97|395.77|400.59|398.39|403.01|400.81|397.57|395.37|0
1618849800000|2021-04-19 16:30:00|400.79|398.59|402.6|400.4|403.82|401.62|399.98|397.78|0
1618850100000|2021-04-19 16:35:00|402.81|400.61|406.91|404.71|406.91|404.71|401.39|399.19|0
1618850400000|2021-04-19 16:40:00|407.11|404.91|407.51|405.31|409.72|407.52|407.11|404.91|0
1618850700000|2021-04-19 16:45:00|408.11|405.91|406.31|404.11|409.72|407.52|405.51|403.31|0
1618851000000|2021-04-19 16:50:00|406.71|404.51|406.3|404.1|407.31|405.11|404.71|402.51|0
1618851300000|2021-04-19 16:55:00|406.71|404.51|406.3|404.1|407.91|405.71|405.9|403.7|0
1618851600000|2021-04-19 17:00:00|406.5|404.3|403.5|401.3|407.71|405.51|403.3|401.1|0
1618851900000|2021-04-19 17:05:00|403.7|401.5|405.1|402.9|405.3|403.1|402.51|400.31|0
1618852200000|2021-04-19 17:10:00|405.3|403.1|402.11|399.91|405.3|403.1|401.91|399.71|0
1618852500000|2021-04-19 17:15:00|401.91|399.71|401.51|399.31|402.1|399.9|400.71|398.51|0
1618852800000|2021-04-19 17:20:00|401.31|399.11|401.35|399.15|402.15|399.95|400.56|398.36|0
1618853100000|2021-04-19 17:25:00|401.55|399.35|402.15|399.95|402.95|400.75|400.55|398.35|0
1618853400000|2021-04-19 17:30:00|402.35|400.15|401.35|399.15|403.95|401.75|400.75|398.55|0
1618853700000|2021-04-19 17:35:00|401.55|399.35|399.35|397.15|401.55|399.35|398.76|396.56|0
1618854000000|2021-04-19 17:40:00|399.16|396.96|400.95|398.75|401.35|399.15|399.15|396.95|0
1618854300000|2021-04-19 17:45:00|401.15|398.95|400.95|398.75|402.15|399.95|400.35|398.15|0
1618854600000|2021-04-19 17:50:00|401.15|398.95|402.34|400.14|403.14|400.94|400.35|398.15|0
1618854900000|2021-04-19 17:55:00|402.14|399.94|401.74|399.54|402.74|400.54|400.35|398.15|0
1618855200000|2021-04-19 18:00:00|401.94|399.74|402.34|400.14|403.34|401.14|401.14|398.94|0
1618855500000|2021-04-19 18:05:00|402.14|399.94|403.74|401.54|404.14|401.94|400.34|398.14|0
1618855800000|2021-04-19 18:10:00|403.54|401.34|401.74|399.54|403.74|401.54|401.34|399.14|0
1618856100000|2021-04-19 18:15:00|401.54|399.34|400.54|398.34|401.74|399.54|400.14|397.94|0
1618856400000|2021-04-19 18:20:00|400.74|398.54|398.94|396.74|401.74|399.54|398.75|396.55|0
1618856700000|2021-04-19 18:25:00|399.14|396.94|399.14|396.94|399.54|397.34|398.75|396.55|0
1618857000000|2021-04-19 18:30:00|399.34|397.14|400.34|398.14|400.94|398.74|398.94|396.74|0
1618857300000|2021-04-19 18:35:00|400.54|398.34|403.53|401.33|404.34|402.14|400.54|398.34|0
1618857600000|2021-04-19 18:40:00|403.33|401.13|401.53|399.33|404.13|401.93|400.34|398.14|0
1618857900000|2021-04-19 18:45:00|401.33|399.13|399.34|397.14|402.53|400.33|398.74|396.54|0
1618858200000|2021-04-19 18:50:00|399.54|397.34|399.14|396.94|400.33|398.13|398.94|396.74|0
1618858500000|2021-04-19 18:55:00|398.94|396.74|398.74|396.54|399.34|397.14|398.74|396.54|0
1618858800000|2021-04-19 19:00:00|398.94|396.74|399.33|397.13|400.53|398.33|398.74|396.54|0
1618859100000|2021-04-19 19:05:00|399.13|396.93|399.93|397.73|399.93|397.73|397.94|395.74|0
1618859400000|2021-04-19 19:10:00|400.03|397.83|402.52|400.32|403.32|401.12|398.93|396.73|0
1618859700000|2021-04-19 19:15:00|402.32|400.12|403.92|401.72|404.33|402.13|401.52|399.32|0
1618860000000|2021-04-19 19:20:00|403.72|401.52|404.12|401.92|405.33|403.13|402.72|400.52|0
1618860300000|2021-04-19 19:25:00|404.52|402.32|404.52|402.32|405.33|403.13|403.52|401.32|0
1618860600000|2021-04-19 19:30:00|405.12|402.92|404.12|401.92|406.13|403.93|403.52|401.32|0
1618860900000|2021-04-19 19:35:00|404.32|402.12|402.52|400.32|404.92|402.72|402.52|400.32|0
1618861200000|2021-04-19 19:40:00|402.72|400.52|400.52|398.32|403.12|400.92|399.72|397.52|0
1618861500000|2021-04-19 19:45:00|400.32|398.12|403.52|401.32|404.32|402.12|399.92|397.72|0
1618861800000|2021-04-19 19:50:00|403.92|401.72|402.51|400.31|404.52|402.32|401.71|399.51|0
1618862100000|2021-04-19 19:55:00|402.71|400.51|397.48|395.28|403.11|400.91|397.48|395.28|0
1618862400000|2021-04-19 20:00:00|395.88|393.68|397.08|394.88|397.48|395.28|395.88|393.68|0
1618862700000|2021-04-19 20:05:00|396.88|394.68|396.28|394.08|397.28|395.08|395.88|393.68|0
1618863000000|2021-04-19 20:10:00|396.08|393.88|395.59|393.39|396.28|394.08|395.39|393.19|0
1618863300000|2021-04-19 20:15:00|395.91|393.31|395.56|392.96|396.06|393.46|395.5|392.9|0
1618863600000|2021-04-19 20:20:00|395.7|393.1|396.32|393.72|396.32|393.72|395.56|392.96|0
1618863900000|2021-04-19 20:25:00|396.25|393.65|396.31|393.71|396.31|393.71|396.11|393.51|0
1618864200000|2021-04-19 20:30:00|396.58|393.98|397.17|394.57|397.57|394.97|396.58|393.98|0
1618864500000|2021-04-19 20:35:00|397.37|394.77|395.98|393.38|397.37|394.77|395.98|393.38|0
1618864800000|2021-04-19 20:40:00|395.78|393.18|396.18|393.58|396.18|393.58|395.58|392.98|0
1618865100000|2021-04-19 20:45:00|396.37|393.77|396.37|393.77|396.77|394.17|396.17|393.57|0
1618865400000|2021-04-19 20:50:00|396.57|393.97|396.57|393.97|396.97|394.37|396.37|393.77|0
1618865700000|2021-04-19 20:55:00|396.77|394.17|397.17|394.57|397.77|395.17|396.77|394.17|0
1618866000000|2021-04-19 21:00:00|396.78|394.18|396.76|394.16|396.78|394.18|396.32|393.72|0
1618866300000|2021-04-19 21:05:00|396.64|394.04|396.67|394.07|396.78|394.18|396.64|394.04|0
1618866600000|2021-04-19 21:10:00|396.64|394.04|396.73|394.13|396.73|394.13|396.64|394.04|0
1618866900000|2021-04-19 21:15:00|396.72|394.12|396.84|394.24|397.07|394.47|396.72|394.12|0
1618867200000|2021-04-19 21:20:00|396.9|394.3|396.75|394.15|396.99|394.39|396.69|394.09|0
1618867500000|2021-04-19 21:25:00|396.72|394.12|396.9|394.3|396.99|394.39|396.69|394.09|0
1618867800000|2021-04-19 21:30:00|396.86|394.26|396.95|394.35|396.95|394.35|396.75|394.15|0
1618868100000|2021-04-19 21:35:00|396.98|394.38|397.01|394.41|397.01|394.41|396.98|394.38|0
1618868400000|2021-04-19 21:40:00|396.98|394.38|396.98|394.38|396.98|394.38|396.98|394.38|0
1618868700000|2021-04-19 21:45:00|397|394.4|396.89|394.29|397|394.4|396.89|394.29|0
1618869000000|2021-04-19 21:50:00|396.92|394.32|396.98|394.38|396.98|394.38|396.89|394.29|0
1618869300000|2021-04-19 21:55:00|396.95|394.35|397.11|394.51|397.11|394.51|396.68|394.08|0
1618869600000|2021-04-19 22:00:00|396.36|393.76|396.65|394.05|396.95|394.35|396.05|393.45|0
1618869900000|2021-04-19 22:05:00|396.85|394.25|397.25|394.65|397.45|394.85|396.85|394.25|0
1618870200000|2021-04-19 22:10:00|397.05|394.45|396.65|394.05|397.05|394.45|396.45|393.85|0
1618870500000|2021-04-19 22:15:00|396.45|393.85|396.25|393.65|396.45|393.85|396.05|393.45|0
1618870800000|2021-04-19 22:20:00|396.05|393.45|395.85|393.25|396.25|393.65|395.85|393.25|0
1618871100000|2021-04-19 22:25:00|395.65|393.05|395.45|392.85|395.75|393.15|395.45|392.85|0
1618871400000|2021-04-19 22:30:00|395.25|392.65|394.45|391.85|395.25|392.65|394.45|391.85|0
1618871700000|2021-04-19 22:35:00|394.65|392.05|395.05|392.45|395.05|392.45|394.65|392.05|0
1618872000000|2021-04-19 22:40:00|394.85|392.25|394.45|391.85|394.85|392.25|394.45|391.85|0
1618872300000|2021-04-19 22:45:00|394.25|391.65|394.45|391.85|394.65|392.05|394.25|391.65|0
1618872600000|2021-04-19 22:50:00|394.65|392.05|394.85|392.25|394.85|392.25|394.65|392.05|0
1618872900000|2021-04-19 22:55:00|395.04|392.44|394.65|392.05|395.04|392.44|394.45|391.85|0
1618873200000|2021-04-19 23:00:00|394.45|391.85|394.64|392.04|394.65|392.05|394.45|391.85|0
1618873500000|2021-04-19 23:05:00|394.45|391.85|394.84|392.24|394.84|392.24|394.45|391.85|0
1618873800000|2021-04-19 23:10:00|394.64|392.04|394.84|392.24|394.84|392.24|394.64|392.04|0
1618874100000|2021-04-19 23:15:00|394.75|392.15|395.24|392.64|395.44|392.84|394.75|392.15|0
1618874400000|2021-04-19 23:20:00|395.04|392.44|395.24|392.64|395.24|392.64|395.04|392.44|0
1618874700000|2021-04-19 23:25:00|395.23|392.63|395.23|392.63|395.23|392.63|395.23|392.63|0
1618875000000|2021-04-19 23:30:00|395.04|392.44|396.43|393.83|396.43|393.83|395.04|392.44|0
1618875300000|2021-04-19 23:35:00|396.23|393.63|395.03|392.43|396.43|393.83|395.03|392.43|0
1618875600000|2021-04-19 23:40:00|394.83|392.23|394.24|391.64|394.83|392.23|394.04|391.44|0
1618875900000|2021-04-19 23:45:00|394.04|391.44|392.25|389.65|394.24|391.64|392.25|389.65|0
1618876200000|2021-04-19 23:50:00|392.45|389.85|392.85|390.25|393.24|390.64|392.25|389.65|0
1618876500000|2021-04-19 23:55:00|392.65|390.05|392.65|390.05|392.84|390.24|392.45|389.85|0
1618876800000|2021-04-20 00:00:00|391.85|389.25|392.25|389.65|393.04|390.44|391.65|389.05|0
1618877100000|2021-04-20 00:05:00|392.05|389.45|391.85|389.25|392.25|389.65|391.45|388.85|0
1618877400000|2021-04-20 00:10:00|391.76|389.16|391.85|389.25|392.44|389.84|391.26|388.66|0
1618877700000|2021-04-20 00:15:00|391.75|389.15|392.44|389.84|392.84|390.24|391.65|389.05|0
1618878000000|2021-04-20 00:20:00|392.64|390.04|392.64|390.04|393.43|390.83|392.44|389.84|0
1618878300000|2021-04-20 00:25:00|392.44|389.84|392.64|390.04|392.84|390.24|392.44|389.84|0
1618878600000|2021-04-20 00:30:00|392.84|390.24|391.65|389.05|392.84|390.24|391.25|388.65|0
1618878900000|2021-04-20 00:35:00|391.84|389.24|392.24|389.64|392.64|390.04|391.84|389.24|0
1618879200000|2021-04-20 00:40:00|392.44|389.84|392.44|389.84|392.64|390.04|392.24|389.64|0
1618879500000|2021-04-20 00:45:00|392.63|390.03|392.63|390.03|392.83|390.23|392.44|389.84|0
1618879800000|2021-04-20 00:50:00|392.43|389.83|393.43|390.83|393.62|391.02|392.43|389.83|0
1618880100000|2021-04-20 00:55:00|393.62|391.02|393.62|391.02|394.02|391.42|393.23|390.63|0
1618880400000|2021-04-20 01:00:00|393.82|391.22|393.42|390.82|394.02|391.42|393.03|390.43|0
1618880700000|2021-04-20 01:05:00|393.22|390.62|394.02|391.42|394.22|391.62|392.93|390.33|0
1618881000000|2021-04-20 01:10:00|393.82|391.22|393.02|390.42|393.82|391.22|392.83|390.23|0
1618881300000|2021-04-20 01:15:00|392.83|390.23|392.82|390.22|392.83|390.23|391.24|388.64|0
1618881600000|2021-04-20 01:20:00|392.63|390.03|392.82|390.22|392.82|390.22|392.03|389.43|0
1618881900000|2021-04-20 01:25:00|392.62|390.02|392.03|389.43|392.82|390.22|391.63|389.03|0
1618882200000|2021-04-20 01:30:00|392.23|389.63|391.83|389.23|392.23|389.63|390.64|388.04|0
1618882500000|2021-04-20 01:35:00|392.03|389.43|392.82|390.22|392.82|390.22|391.54|388.94|0
1618882800000|2021-04-20 01:40:00|393.02|390.42|393.41|390.81|394.01|391.41|392.82|390.22|0
1618883100000|2021-04-20 01:45:00|393.61|391.01|391.83|389.23|393.61|391.01|391.63|389.03|0
1618883400000|2021-04-20 01:50:00|391.63|389.03|390.64|388.04|392.02|389.42|390.24|387.64|0
1618883700000|2021-04-20 01:55:00|390.83|388.23|391.23|388.63|391.43|388.83|390.24|387.64|0
1618884000000|2021-04-20 02:00:00|391.62|389.02|391.82|389.22|392.02|389.42|391.23|388.63|0
1618884300000|2021-04-20 02:05:00|391.62|389.02|391.23|388.63|392.42|389.82|391.23|388.63|0
1618884600000|2021-04-20 02:10:00|391.42|388.82|391.03|388.43|391.42|388.82|390.83|388.23|0
1618884900000|2021-04-20 02:15:00|391.22|388.62|391.03|388.43|391.42|388.82|390.63|388.03|0
1618885200000|2021-04-20 02:20:00|391.22|388.62|390.43|387.83|391.22|388.62|390.43|387.83|0
1618885500000|2021-04-20 02:25:00|390.63|388.03|390.63|388.03|390.83|388.23|390.43|387.83|0
1618885800000|2021-04-20 02:30:00|390.82|388.22|391.72|389.12|392.01|389.41|390.63|388.03|0
1618886100000|2021-04-20 02:35:00|391.81|389.21|391.72|389.12|391.81|389.21|391.12|388.52|0
1618886400000|2021-04-20 02:40:00|391.81|389.21|391.22|388.62|392.21|389.61|391.22|388.62|0
1618886700000|2021-04-20 02:45:00|391.41|388.81|391.22|388.62|391.81|389.21|391.02|388.42|0
1618887000000|2021-04-20 02:50:00|391.41|388.81|391.61|389.01|392.01|389.41|391.22|388.62|0
1618887300000|2021-04-20 02:55:00|391.81|389.21|391.41|388.81|391.81|389.21|391.41|388.81|0
1618887600000|2021-04-20 03:00:00|391.61|389.01|390.82|388.22|391.61|389.01|390.82|388.22|0
1618887900000|2021-04-20 03:05:00|391.21|388.61|390.62|388.02|391.21|388.61|390.62|388.02|0
1618888200000|2021-04-20 03:10:00|390.42|387.82|389.82|387.22|390.52|387.92|389.04|386.44|0
1618888500000|2021-04-20 03:15:00|390.02|387.42|389.82|387.22|390.02|387.42|389.63|387.03|0
1618888800000|2021-04-20 03:20:00|389.63|387.03|389.62|387.02|390.02|387.42|389.23|386.63|0
1618889100000|2021-04-20 03:25:00|389.82|387.22|389.23|386.63|389.82|387.22|389.03|386.43|0
1618889400000|2021-04-20 03:30:00|389.43|386.83|389.42|386.82|389.62|387.02|389.23|386.63|0
1618889700000|2021-04-20 03:35:00|389.62|387.02|389.82|387.22|389.82|387.22|389.23|386.63|0
1618890000000|2021-04-20 03:40:00|389.62|387.02|390.21|387.61|390.21|387.61|389.62|387.02|0
1618890300000|2021-04-20 03:45:00|390.41|387.81|390.01|387.41|390.61|388.01|390.01|387.41|0
1618890600000|2021-04-20 03:50:00|389.82|387.22|389.81|387.21|389.82|387.22|389.62|387.02|0
1618890900000|2021-04-20 03:55:00|390.01|387.41|390.8|388.2|391|388.4|389.81|387.21|0
1618891200000|2021-04-20 04:00:00|391|388.4|391.39|388.79|391.39|388.79|390.8|388.2|0
1618891500000|2021-04-20 04:05:00|391.59|388.99|391.2|388.6|391.59|388.99|391|388.4|0
1618891800000|2021-04-20 04:10:00|391.1|388.5|391.59|388.99|391.59|388.99|391|388.4|0
1618892100000|2021-04-20 04:15:00|391.39|388.79|391.19|388.59|391.59|388.99|391.19|388.59|0
1618892400000|2021-04-20 04:20:00|391.39|388.79|391.39|388.79|391.79|389.19|391.19|388.59|0
1618892700000|2021-04-20 04:25:00|391.59|388.99|391.59|388.99|392.38|389.78|391.59|388.99|0
1618893000000|2021-04-20 04:30:00|391.19|388.59|391.19|388.59|391.39|388.79|391.19|388.59|0
1618893300000|2021-04-20 04:35:00|391.39|388.79|391.39|388.79|391.39|388.79|390.99|388.39|0
1618893600000|2021-04-20 04:40:00|391.58|388.98|391.38|388.78|391.58|388.98|391.09|388.49|0
1618893900000|2021-04-20 04:45:00|391.58|388.98|391.58|388.98|391.78|389.18|391.38|388.78|0
1618894200000|2021-04-20 04:50:00|391.38|388.78|391.38|388.78|391.58|388.98|390.99|388.39|0
1618894500000|2021-04-20 04:55:00|391.18|388.58|391.18|388.58|391.38|388.78|390.79|388.19|0
1618894800000|2021-04-20 05:00:00|391.38|388.78|390.39|387.79|391.38|388.78|389.99|387.39|0
1618895100000|2021-04-20 05:05:00|390.19|387.59|390.59|387.99|390.59|387.99|389.99|387.39|0
1618895400000|2021-04-20 05:10:00|390.78|388.18|390.98|388.38|391.18|388.58|390.39|387.79|0
1618895700000|2021-04-20 05:15:00|391.18|388.58|390.58|387.98|391.18|388.58|390.39|387.79|0
1618896000000|2021-04-20 05:20:00|390.78|388.18|390.78|388.18|390.78|388.18|389.79|387.19|0
1618896300000|2021-04-20 05:25:00|391.08|388.48|390.19|387.59|391.37|388.77|389.99|387.39|0
1618896600000|2021-04-20 05:30:00|389.99|387.39|389.79|387.19|390.38|387.78|389.59|386.99|0
1618896900000|2021-04-20 05:35:00|389.89|387.29|389.99|387.39|390.58|387.98|389.89|387.29|0
1618897200000|2021-04-20 05:40:00|390.18|387.58|390.58|387.98|390.78|388.18|389.79|387.19|0
1618897500000|2021-04-20 05:45:00|390.38|387.78|390.77|388.17|390.97|388.37|390.38|387.78|0
1618897800000|2021-04-20 05:50:00|390.58|387.98|390.97|388.37|390.97|388.37|390.38|387.78|0
1618898100000|2021-04-20 05:55:00|390.77|388.17|389.39|386.79|391.37|388.77|389.39|386.79|0
1618898400000|2021-04-20 06:00:00|389.29|386.69|389.98|387.38|389.98|387.38|388.4|385.8|0
1618898700000|2021-04-20 06:05:00|389.78|387.18|390.57|387.97|391.16|388.56|389.39|386.79|0
1618899000000|2021-04-20 06:10:00|390.77|388.17|389.98|387.38|390.77|388.17|389.78|387.18|0
1618899300000|2021-04-20 06:15:00|389.78|387.18|390.57|387.97|391.16|388.56|389.58|386.98|0
1618899600000|2021-04-20 06:20:00|390.37|387.77|391.36|388.76|391.36|388.76|390.17|387.57|0
1618899900000|2021-04-20 06:25:00|391.46|388.86|391.16|388.56|391.75|389.15|390.96|388.36|0
1618900200000|2021-04-20 06:30:00|391.26|388.66|391.75|389.15|391.95|389.35|391.16|388.56|0
1618900500000|2021-04-20 06:35:00|391.55|388.95|391.55|388.95|391.75|389.15|390.96|388.36|0
1618900800000|2021-04-20 06:40:00|391.35|388.75|392.74|390.14|392.74|390.14|391.35|388.75|0
1618901100000|2021-04-20 06:45:00|392.54|389.94|393.14|390.54|393.14|390.54|392.54|389.94|0
1618901400000|2021-04-20 06:50:00|393.33|390.73|393.14|390.54|393.73|391.13|392.74|390.14|0
1618901700000|2021-04-20 06:55:00|392.94|390.34|393.33|390.73|393.53|390.93|392.74|390.14|0
1618902000000|2021-04-20 07:00:00|393.13|390.53|392.17|389.57|393.32|390.72|392.14|389.54|0
1618902300000|2021-04-20 07:05:00|391.77|389.77|390.58|388.38|391.97|389.77|390.58|388.38|0
1618902600000|2021-04-20 07:10:00|390.38|388.18|391.57|389.37|391.57|389.37|389.98|387.78|0
1618902900000|2021-04-20 07:15:00|391.17|388.97|390.38|388.18|391.57|389.37|390.18|387.98|0
1618903200000|2021-04-20 07:20:00|390.28|388.08|389.19|386.99|390.38|388.18|388.99|386.79|0
1618903500000|2021-04-20 07:25:00|389.38|387.18|390.97|388.77|391.17|388.97|389.38|387.18|0
1618903800000|2021-04-20 07:30:00|391.07|388.87|390.37|388.17|391.76|389.56|390.37|388.17|0
1618904100000|2021-04-20 07:35:00|390.67|388.47|390.37|388.17|391.17|388.97|389.98|387.78|0
1618904400000|2021-04-20 07:40:00|390.57|388.37|390.77|388.57|390.97|388.77|390.37|388.17|0
1618904700000|2021-04-20 07:45:00|390.57|388.37|390.17|387.97|391.36|389.16|389.77|387.57|0
1618905000000|2021-04-20 07:50:00|390.57|388.37|390.37|388.17|390.96|388.76|389.97|387.77|0
1618905300000|2021-04-20 07:55:00|390.57|388.37|392.75|390.55|392.95|390.75|390.47|388.27|0
1618905600000|2021-04-20 08:00:00|392.55|390.35|393.94|391.74|394.34|392.14|392.15|389.95|0
1618905900000|2021-04-20 08:05:00|394.14|391.94|394.54|392.34|394.74|392.54|393.25|391.05|0
1618906200000|2021-04-20 08:10:00|394.94|392.74|394.54|392.34|395.74|393.54|393.74|391.54|0
1618906500000|2021-04-20 08:15:00|394.14|391.94|393.54|391.34|395.33|393.13|393.54|391.34|0
1618906800000|2021-04-20 08:20:00|393.74|391.54|393.14|390.94|394.34|392.14|392.94|390.74|0
1618907100000|2021-04-20 08:25:00|392.94|390.74|394.53|392.33|394.53|392.33|392.54|390.34|0
1618907400000|2021-04-20 08:30:00|394.73|392.53|394.93|392.73|395.73|393.53|394.53|392.33|0
1618907700000|2021-04-20 08:35:00|394.73|392.53|396.73|394.53|396.73|394.53|394.53|392.33|0
1618908000000|2021-04-20 08:40:00|396.53|394.33|397.52|395.32|397.52|395.32|395.73|393.53|0
1618908300000|2021-04-20 08:45:00|397.72|395.52|396.12|393.92|398.33|396.13|395.93|393.73|0
1618908600000|2021-04-20 08:50:00|395.93|393.73|396.72|394.52|396.72|394.52|395.33|393.13|0
1618908900000|2021-04-20 08:55:00|396.92|394.72|397.32|395.12|398.23|396.03|396.92|394.72|0
1618909200000|2021-04-20 09:00:00|397.52|395.32|397.32|395.12|397.92|395.72|396.92|394.72|0
1618909500000|2021-04-20 09:05:00|397.22|395.02|398.92|396.72|399.12|396.92|397.22|395.02|0
1618909800000|2021-04-20 09:10:00|398.72|396.52|397.92|395.72|398.92|396.72|397.72|395.52|0
1618910100000|2021-04-20 09:15:00|398.12|395.92|399.92|397.72|399.92|397.72|398.12|395.92|0
1618910400000|2021-04-20 09:20:00|400.12|397.92|400.32|398.12|400.72|398.52|398.52|396.32|0
1618910700000|2021-04-20 09:25:00|400.72|398.52|402.87|400.67|405.78|403.58|400.72|398.52|0
1618911000000|2021-04-20 09:30:00|403.07|400.87|405.6|403.4|407.02|404.82|403.07|400.87|0
1618911300000|2021-04-20 09:35:00|405.4|403.2|406.28|404.08|406.71|404.51|405.4|403.2|0
1618911600000|2021-04-20 09:40:00|406.08|403.88|406.68|404.48|408.91|406.71|406.07|403.87|0
1618911900000|2021-04-20 09:45:00|407.08|404.88|409.31|407.11|411.14|408.94|406.88|404.68|0
1618912200000|2021-04-20 09:50:00|409.51|407.31|408.09|405.89|409.51|407.31|407.49|405.29|0
1618912500000|2021-04-20 09:55:00|408.3|406.1|409.31|407.11|411.95|409.75|408.3|406.1|0
1618912800000|2021-04-20 10:00:00|409.11|406.91|409.92|407.72|412.15|409.95|408.9|406.7|0
1618913100000|2021-04-20 10:05:00|410.12|407.92|409.71|407.51|411.95|409.75|409.51|407.31|0
1618913400000|2021-04-20 10:10:00|409.91|407.71|410.52|408.32|412.35|410.15|409.91|407.71|0
1618913700000|2021-04-20 10:15:00|410.72|408.52|411.54|409.34|412.35|410.15|410.32|408.12|0
1618914000000|2021-04-20 10:20:00|411.33|409.13|411.23|409.03|412.15|409.95|410.93|408.73|0
1618914300000|2021-04-20 10:25:00|411.53|409.33|409.71|407.51|411.74|409.54|409.5|407.3|0
1618914600000|2021-04-20 10:30:00|409.91|407.71|409.71|407.51|409.91|407.71|407.68|405.48|0
1618914900000|2021-04-20 10:35:00|409.91|407.71|409.2|407|410.11|407.91|408.69|406.49|0
1618915200000|2021-04-20 10:40:00|409.3|407.1|414.79|412.59|416.22|414.02|409.2|407|0
1618915500000|2021-04-20 10:45:00|414.89|412.69|412.75|410.55|415.4|413.2|412.34|410.14|0
1618915800000|2021-04-20 10:50:00|412.55|410.35|410.71|408.51|414.17|411.97|410.71|408.51|0
1618916100000|2021-04-20 10:55:00|410.31|408.11|409.5|407.3|410.51|408.31|409.29|407.09|0
1618916400000|2021-04-20 11:00:00|409.7|407.5|411.12|408.92|411.12|408.92|409.09|406.89|0
1618916700000|2021-04-20 11:05:00|411.32|409.12|409.7|407.5|411.93|409.73|409.49|407.29|0
1618917000000|2021-04-20 11:10:00|410.1|407.9|409.7|407.5|410.31|408.11|409.09|406.89|0
1618917300000|2021-04-20 11:15:00|409.9|407.7|411.32|409.12|412.33|410.13|409.09|406.89|0
1618917600000|2021-04-20 11:20:00|411.12|408.92|411.93|409.73|412.33|410.13|409.69|407.49|0
1618917900000|2021-04-20 11:25:00|412.13|409.93|411.62|409.42|412.33|410.13|410.5|408.3|0
1618918200000|2021-04-20 11:30:00|411.52|409.32|409.69|407.49|412.13|409.93|409.69|407.49|0
1618918500000|2021-04-20 11:35:00|409.49|407.29|409.08|406.88|409.69|407.49|408.07|405.87|0
1618918800000|2021-04-20 11:40:00|408.88|406.68|408.88|406.68|409.08|406.88|408.47|406.27|0
1618919100000|2021-04-20 11:45:00|408.67|406.47|409.08|406.88|409.08|406.88|408.47|406.27|0
1618919400000|2021-04-20 11:50:00|408.88|406.68|408.67|406.47|409.08|406.88|408.27|406.07|0
1618919700000|2021-04-20 11:55:00|408.88|406.68|409.08|406.88|409.08|406.88|408.47|406.27|0
1618920000000|2021-04-20 12:00:00|408.87|406.67|408.06|405.86|409.08|406.88|408.06|405.86|0
1618920300000|2021-04-20 12:05:00|408.26|406.06|408.47|406.27|409.07|406.87|407.86|405.66|0
1618920600000|2021-04-20 12:10:00|408.67|406.47|408.47|406.27|409.07|406.87|407.86|405.66|0
1618920900000|2021-04-20 12:15:00|408.06|405.86|408.46|406.26|408.67|406.47|407.86|405.66|0
1618921200000|2021-04-20 12:20:00|408.26|406.06|410.29|408.09|410.29|408.09|407.86|405.66|0
1618921500000|2021-04-20 12:25:00|410.08|407.88|410.49|408.29|411.3|409.1|409.88|407.68|0
1618921800000|2021-04-20 12:30:00|410.69|408.49|410.69|408.49|411.5|409.3|410.29|408.09|0
1618922100000|2021-04-20 12:35:00|410.49|408.29|410.69|408.49|411.1|408.9|410.28|408.08|0
1618922400000|2021-04-20 12:40:00|410.89|408.69|409.67|407.47|410.89|408.69|409.47|407.27|0
1618922700000|2021-04-20 12:45:00|409.47|407.27|408.86|406.66|409.47|407.27|408.25|406.05|0
1618923000000|2021-04-20 12:50:00|409.06|406.86|408.86|406.66|409.06|406.86|408.66|406.46|0
1618923300000|2021-04-20 12:55:00|408.66|406.46|409.06|406.86|409.67|407.47|408.46|406.26|0
1618923600000|2021-04-20 13:00:00|408.86|406.66|408.05|405.85|409.06|406.86|407.85|405.65|0
1618923900000|2021-04-20 13:05:00|407.85|405.65|405.82|403.62|408.05|405.85|405.22|403.02|0
1618924200000|2021-04-20 13:10:00|406.02|403.82|405.42|403.22|406.02|403.82|405.01|402.81|0
1618924500000|2021-04-20 13:15:00|405.22|403.02|404.81|402.61|405.82|403.62|404.61|402.41|0
1618924800000|2021-04-20 13:20:00|405.01|402.81|405.62|403.42|405.62|403.42|404.61|402.41|0
1618925100000|2021-04-20 13:25:00|405.41|403.21|406.63|404.43|406.63|404.43|405.41|403.21|0
1618925400000|2021-04-20 13:30:00|406.83|404.63|406.02|403.82|407.03|404.83|404|401.8|0
1618925700000|2021-04-20 13:35:00|406.22|404.02|402.99|400.79|407.64|405.44|401.38|399.18|0
1618926000000|2021-04-20 13:40:00|403.19|400.99|402.26|400.06|404.81|402.61|399.39|397.19|0
1618926300000|2021-04-20 13:45:00|402.06|399.86|401.05|398.85|402.67|400.47|400.65|398.45|0
1618926600000|2021-04-20 13:50:00|401.25|399.05|400.04|397.84|403.88|401.68|399.84|397.64|0
1618926900000|2021-04-20 13:55:00|400.45|398.25|402.26|400.06|402.26|400.06|400.24|398.04|0
1618927200000|2021-04-20 14:00:00|402.86|400.66|405.9|403.7|406.51|404.31|400.44|398.24|0
1618927500000|2021-04-20 14:05:00|406.3|404.1|405.09|402.89|406.51|404.31|402.66|400.46|0
1618927800000|2021-04-20 14:10:00|405.29|403.09|406.71|404.51|407.11|404.91|403.27|401.07|0
1618928100000|2021-04-20 14:15:00|407.11|404.91|404.48|402.28|407.31|405.11|403.06|400.86|0
1618928400000|2021-04-20 14:20:00|404.88|402.68|404.68|402.48|405.89|403.69|404.27|402.07|0
1618928700000|2021-04-20 14:25:00|404.48|402.28|405.69|403.49|406.3|404.1|403.06|400.86|0
1618929000000|2021-04-20 14:30:00|405.49|403.29|410.77|408.57|410.77|408.57|405.49|403.29|0
1618929300000|2021-04-20 14:35:00|409.95|407.75|409.34|407.14|410.16|407.96|407.51|405.31|0
1618929600000|2021-04-20 14:40:00|409.75|407.55|414.23|412.03|415.67|413.47|409.34|407.14|0
1618929900000|2021-04-20 14:45:00|414.64|412.44|417.51|415.31|417.71|415.51|414.44|412.24|0
1618930200000|2021-04-20 14:50:00|417.71|415.51|425.16|422.96|425.16|422.96|417.3|415.1|0
1618930500000|2021-04-20 14:55:00|424.75|422.55|420.47|418.27|425.16|422.96|419.65|417.45|0
1618930800000|2021-04-20 15:00:00|420.87|418.67|421.08|418.88|424.34|422.14|420.06|417.86|0
1618931100000|2021-04-20 15:05:00|420.87|418.67|420.46|418.26|422.5|420.3|419.65|417.45|0
1618931400000|2021-04-20 15:10:00|420.26|418.06|422.09|419.89|422.5|420.3|419.85|417.65|0
1618931700000|2021-04-20 15:15:00|422.3|420.1|427.41|425.21|427.62|425.42|421.28|419.08|0
1618932000000|2021-04-20 15:20:00|427|424.8|429.88|427.68|430.49|428.29|425.77|423.57|0
1618932300000|2021-04-20 15:25:00|430.08|427.88|427.91|425.71|430.08|427.88|425.99|423.79|0
1618932600000|2021-04-20 15:30:00|428.52|426.32|430.16|427.96|430.16|427.96|427.7|425.5|0
1618932900000|2021-04-20 15:35:00|429.75|427.55|432.83|430.63|435.31|433.11|429.75|427.55|0
1618933200000|2021-04-20 15:40:00|431.6|429.4|428.52|426.32|431.6|429.4|428.11|425.91|0
1618933500000|2021-04-20 15:45:00|428.72|426.52|427.29|425.09|429.75|427.55|427.08|424.88|0
1618933800000|2021-04-20 15:50:00|427.49|425.29|426.19|423.99|430.36|428.16|426.19|423.99|0
1618934100000|2021-04-20 15:55:00|426.39|424.19|428.03|425.83|428.03|425.83|425.98|423.78|0
1618934400000|2021-04-20 16:00:00|427.83|425.63|423.93|421.73|429.06|426.86|423.72|421.52|0
1618934700000|2021-04-20 16:05:00|424.14|421.94|423.31|421.11|424.96|422.76|422.69|420.49|0
1618935000000|2021-04-20 16:10:00|423.52|421.32|420.83|418.63|423.93|421.73|420.83|418.63|0
1618935300000|2021-04-20 16:15:00|420.63|418.43|419.18|416.98|421.04|418.84|419.18|416.98|0
1618935600000|2021-04-20 16:20:00|418.98|416.78|418.57|416.37|419.18|416.98|418.36|416.16|0
1618935900000|2021-04-20 16:25:00|418.36|416.16|420.01|417.81|420.21|418.01|417.75|415.55|0
1618936200000|2021-04-20 16:30:00|419.8|417.6|420.83|418.63|420.83|418.63|419.39|417.19|0
1618936500000|2021-04-20 16:35:00|421.03|418.83|421.24|419.04|421.45|419.25|419.8|417.6|0
1618936800000|2021-04-20 16:40:00|421.45|419.25|423.51|421.31|423.71|421.51|421.44|419.24|0
1618937100000|2021-04-20 16:45:00|423.3|421.1|424.54|422.34|424.95|422.75|423.3|421.1|0
1618937400000|2021-04-20 16:50:00|424.95|422.75|425.37|423.17|425.37|423.17|422.27|420.07|0
1618937700000|2021-04-20 16:55:00|425.16|422.96|420.82|418.62|425.16|422.96|420.41|418.21|0
1618938000000|2021-04-20 17:00:00|421.23|419.03|421.85|419.65|423.92|421.72|420.82|418.62|0
1618938300000|2021-04-20 17:05:00|422.06|419.86|422.88|420.68|423.3|421.1|421.65|419.45|0
1618938600000|2021-04-20 17:10:00|422.68|420.48|422.88|420.68|424.12|421.92|421.85|419.65|0
1618938900000|2021-04-20 17:15:00|422.67|420.47|421.23|419.03|423.71|421.51|420.82|418.62|0
1618939200000|2021-04-20 17:20:00|421.02|418.82|426.19|423.99|426.39|424.19|420.72|418.52|0
1618939500000|2021-04-20 17:25:00|425.98|423.78|427.01|424.81|427.22|425.02|425.98|423.78|0
1618939800000|2021-04-20 17:30:00|426.81|424.61|427.43|425.23|427.43|425.23|425.56|423.36|0
1618940100000|2021-04-20 17:35:00|427.22|425.02|425.56|423.36|427.43|425.23|425.36|423.16|0
1618940400000|2021-04-20 17:40:00|425.36|423.16|425.35|423.15|426.6|424.4|424.53|422.33|0
1618940700000|2021-04-20 17:45:00|425.56|423.36|424.53|422.33|425.98|423.78|423.08|420.88|0
1618941000000|2021-04-20 17:50:00|424.32|422.12|423.29|421.09|424.94|422.74|422.87|420.67|0
1618941300000|2021-04-20 17:55:00|423.49|421.29|421.84|419.64|423.9|421.7|421.63|419.43|0
1618941600000|2021-04-20 18:00:00|422.05|419.85|421.63|419.43|422.87|420.67|421.43|419.23|0
1618941900000|2021-04-20 18:05:00|421.43|419.23|419.92|417.72|422.66|420.46|419.92|417.72|0
1618942200000|2021-04-20 18:10:00|419.71|417.51|420.33|418.13|421.37|419.17|419.71|417.51|0
1618942500000|2021-04-20 18:15:00|420.75|418.55|421.57|419.37|422.19|419.99|420.54|418.34|0
1618942800000|2021-04-20 18:20:00|421.78|419.58|421.36|419.16|421.78|419.58|420.33|418.13|0
1618943100000|2021-04-20 18:25:00|421.57|419.37|424.26|422.06|424.47|422.27|421.36|419.16|0
1618943400000|2021-04-20 18:30:00|424.47|422.27|428.21|426.01|428.21|426.01|424.47|422.27|0
1618943700000|2021-04-20 18:35:00|428.41|426.21|427.79|425.59|428.83|426.63|426.96|424.76|0
1618944000000|2021-04-20 18:40:00|428|425.8|426.96|424.76|428.41|426.21|426.96|424.76|0
1618944300000|2021-04-20 18:45:00|427.16|424.96|426.54|424.34|428|425.8|426.33|424.13|0
1618944600000|2021-04-20 18:50:00|426.75|424.55|427.16|424.96|427.48|425.28|424.46|422.26|0
1618944900000|2021-04-20 18:55:00|427.37|425.17|429.87|427.67|431.33|429.13|427.37|425.17|0
1618945200000|2021-04-20 19:00:00|429.66|427.46|425.91|423.71|429.66|427.46|425.5|423.3|0
1618945500000|2021-04-20 19:05:00|426.12|423.92|423.84|421.64|426.12|423.92|423.63|421.43|0
1618945800000|2021-04-20 19:10:00|423.63|421.43|421.97|419.77|424.25|422.05|421.77|419.57|0
1618946100000|2021-04-20 19:15:00|421.87|419.67|422.59|420.39|422.59|420.39|420.73|418.53|0
1618946400000|2021-04-20 19:20:00|422.39|420.19|420.73|418.53|422.39|420.19|420.73|418.53|0
1618946700000|2021-04-20 19:25:00|420.52|418.32|421.14|418.94|421.97|419.77|420.32|418.12|0
1618947000000|2021-04-20 19:30:00|420.94|418.74|419.28|417.08|421.76|419.56|419.28|417.08|0
1618947300000|2021-04-20 19:35:00|419.08|416.88|419.69|417.49|421.14|418.94|418.66|416.46|0
1618947600000|2021-04-20 19:40:00|419.9|417.7|416.19|413.99|419.9|417.7|415.78|413.58|0
1618947900000|2021-04-20 19:45:00|415.98|413.78|416.19|413.99|417.33|415.13|414.96|412.76|0
1618948200000|2021-04-20 19:50:00|416.81|414.61|417.22|415.02|417.42|415.22|415.57|413.37|0
1618948500000|2021-04-20 19:55:00|416.81|414.61|419.28|417.08|419.28|417.08|416.19|413.99|0
1618948800000|2021-04-20 20:00:00|417.83|415.63|422.17|419.97|422.79|420.59|417.83|415.63|0
1618949100000|2021-04-20 20:05:00|422.38|420.18|422.58|420.38|422.58|420.38|421.55|419.35|0
1618949400000|2021-04-20 20:10:00|422.79|420.59|422.27|420.07|423.62|421.42|421.75|419.55|0
1618949700000|2021-04-20 20:15:00|423.11|420.51|423.02|420.42|423.35|420.75|423.02|420.42|0
1618950000000|2021-04-20 20:20:00|423.04|420.44|423.04|420.44|423.04|420.44|423.02|420.42|0
1618950300000|2021-04-20 20:25:00|422.93|420.33|423.17|420.57|423.38|420.78|422.93|420.33|0
1618950600000|2021-04-20 20:30:00|422.88|420.28|423.09|420.49|423.5|420.9|422.68|420.08|0
1618950900000|2021-04-20 20:35:00|423.3|420.7|424.12|421.52|424.13|421.53|423.09|420.49|0
1618951200000|2021-04-20 20:40:00|423.92|421.32|423.5|420.9|424.12|421.52|423.3|420.7|0
1618951500000|2021-04-20 20:45:00|423.71|421.11|423.92|421.32|424.33|421.73|423.5|420.9|0
1618951800000|2021-04-20 20:50:00|423.71|421.11|424.54|421.94|424.54|421.94|423.71|421.11|0
1618952100000|2021-04-20 20:55:00|424.12|421.52|423.91|421.31|424.33|421.73|423.71|421.11|0
1618952400000|2021-04-20 21:00:00|423.75|421.15|423.71|421.11|424.01|421.41|423.53|420.93|0
1618952700000|2021-04-20 21:05:00|423.77|421.17|422.23|419.63|423.86|421.26|421.9|419.3|0
1618953000000|2021-04-20 21:10:00|422.32|419.72|422.29|419.69|422.32|419.72|422.17|419.57|0
1618953300000|2021-04-20 21:15:00|422.26|419.66|422.32|419.72|422.32|419.72|422.14|419.54|0
1618953600000|2021-04-20 21:20:00|422.29|419.69|422.26|419.66|422.29|419.69|422.19|419.59|0
1618953900000|2021-04-20 21:25:00|422.17|419.57|422.08|419.48|422.17|419.57|421.99|419.39|0
1618954200000|2021-04-20 21:30:00|422.13|419.53|422.22|419.62|422.22|419.62|422.13|419.53|0
1618954500000|2021-04-20 21:35:00|422.19|419.59|422.22|419.62|422.22|419.62|422.17|419.57|0
1618954800000|2021-04-20 21:40:00|422.28|419.68|422.22|419.62|422.31|419.71|422.19|419.59|0
1618955100000|2021-04-20 21:45:00|422.25|419.65|422.25|419.65|422.31|419.71|422.25|419.65|0
1618955400000|2021-04-20 21:50:00|422.28|419.68|422.28|419.68|422.28|419.68|422.28|419.68|0
1618955700000|2021-04-20 21:55:00|422.25|419.65|422.76|420.16|422.88|420.28|422.25|419.65|0
1618956000000|2021-04-20 22:00:00|423.07|420.47|422.34|419.74|423.38|420.78|422.04|419.44|0
1618956300000|2021-04-20 22:05:00|422.55|419.95|422.13|419.53|422.55|419.95|421.93|419.33|0
1618956600000|2021-04-20 22:10:00|421.93|419.33|421.93|419.33|422.13|419.53|421.72|419.12|0
1618956900000|2021-04-20 22:15:00|421.72|419.12|421.72|419.12|421.93|419.33|421.72|419.12|0
1618957200000|2021-04-20 22:20:00|421.51|418.91|422.13|419.53|422.13|419.53|421.51|418.91|0
1618957500000|2021-04-20 22:25:00|422.34|419.74|421.51|418.91|422.34|419.74|421.3|418.7|0
1618957800000|2021-04-20 22:30:00|421.3|418.7|421.71|419.11|422.34|419.74|421.09|418.49|0
1618958100000|2021-04-20 22:35:00|421.92|419.32|421.51|418.91|421.92|419.32|421.3|418.7|0
1618958400000|2021-04-20 22:40:00|421.3|418.7|420.89|418.29|421.51|418.91|420.89|418.29|0
1618958700000|2021-04-20 22:45:00|421.09|418.49|420.68|418.08|421.09|418.49|420.68|418.08|0
1618959000000|2021-04-20 22:50:00|420.47|417.87|420.47|417.87|420.68|418.08|420.47|417.87|0
1618959300000|2021-04-20 22:55:00|420.26|417.66|420.88|418.28|421.09|418.49|420.06|417.46|0
1618959600000|2021-04-20 23:00:00|420.68|418.08|421.29|418.69|421.92|419.32|420.68|418.08|0
1618959900000|2021-04-20 23:05:00|421.09|418.49|422.12|419.52|422.33|419.73|421.09|418.49|0
1618960200000|2021-04-20 23:10:00|421.91|419.31|421.71|419.11|422.53|419.93|421.71|419.11|0
1618960500000|2021-04-20 23:15:00|421.91|419.31|421.7|419.1|422.53|419.93|421.7|419.1|0
1618960800000|2021-04-20 23:20:00|422.12|419.52|421.7|419.1|422.12|419.52|421.5|418.9|0
1618961100000|2021-04-20 23:25:00|422.12|419.52|421.5|418.9|422.12|419.52|421.29|418.69|0
1618961400000|2021-04-20 23:30:00|421.7|419.1|423.56|420.96|423.56|420.96|421.49|418.89|0
1618961700000|2021-04-20 23:35:00|423.36|420.76|422.94|420.34|423.36|420.76|422.73|420.13|0
1618962000000|2021-04-20 23:40:00|423.15|420.55|421.29|418.69|423.15|420.55|421.08|418.48|0
1618962300000|2021-04-20 23:45:00|421.49|418.89|420.87|418.27|421.49|418.89|420.66|418.06|0
1618962600000|2021-04-20 23:50:00|421.08|418.48|422.11|419.51|422.52|419.92|420.87|418.27|0
1618962900000|2021-04-20 23:55:00|421.9|419.3|422.11|419.51|422.52|419.92|421.9|419.3|0
1618963200000|2021-04-21 00:00:00|421.7|419.1|422.73|420.13|423.77|421.17|421.28|418.68|0
1618963500000|2021-04-21 00:05:00|422.94|420.34|422.93|420.33|424.39|421.79|422.11|419.51|0
1618963800000|2021-04-21 00:10:00|422.73|420.13|421.69|419.09|422.93|420.33|421.49|418.89|0
1618964100000|2021-04-21 00:15:00|421.49|418.89|421.9|419.3|422.11|419.51|420.04|417.44|0
1618964400000|2021-04-21 00:20:00|421.48|418.88|421.48|418.88|422.1|419.5|420.86|418.26|0
1618964700000|2021-04-21 00:25:00|421.28|418.68|421.48|418.88|421.69|419.09|420.86|418.26|0
1618965000000|2021-04-21 00:30:00|421.28|418.68|420.65|418.05|421.69|419.09|420.24|417.64|0
1618965300000|2021-04-21 00:35:00|420.86|418.26|420.65|418.05|420.86|418.26|420.03|417.43|0
1618965600000|2021-04-21 00:40:00|420.45|417.85|420.24|417.64|420.86|418.26|419.83|417.23|0
1618965900000|2021-04-21 00:45:00|420.45|417.85|421.27|418.67|421.27|418.67|420.24|417.64|0
1618966200000|2021-04-21 00:50:00|421.68|419.08|421.06|418.46|421.68|419.08|420.44|417.84|0
1618966500000|2021-04-21 00:55:00|420.86|418.26|421.48|418.88|421.89|419.29|420.65|418.05|0
1618966800000|2021-04-21 01:00:00|421.27|418.67|422.51|419.91|423.13|420.53|421.06|418.46|0
1618967100000|2021-04-21 01:05:00|422.3|419.7|422.51|419.91|422.92|420.32|422.3|419.7|0
1618967400000|2021-04-21 01:10:00|422.71|420.11|423.54|420.94|424.16|421.56|422.71|420.11|0
1618967700000|2021-04-21 01:15:00|423.96|421.36|424.99|422.39|425.2|422.6|423.75|421.15|0
1618968000000|2021-04-21 01:20:00|425.2|422.6|424.37|421.77|425.2|422.6|424.16|421.56|0
1618968300000|2021-04-21 01:25:00|424.58|421.98|424.99|422.39|425.2|422.6|424.37|421.77|0
1618968600000|2021-04-21 01:30:00|425.41|422.81|423.95|421.35|425.61|423.01|423.54|420.94|0
1618968900000|2021-04-21 01:35:00|423.74|421.14|422.92|420.32|424.16|421.56|422.5|419.9|0
1618969200000|2021-04-21 01:40:00|422.71|420.11|423.74|421.14|424.36|421.76|422.71|420.11|0
1618969500000|2021-04-21 01:45:00|423.95|421.35|423.33|420.73|424.57|421.97|423.12|420.52|0
1618969800000|2021-04-21 01:50:00|422.91|420.31|424.16|421.56|424.36|421.76|422.91|420.31|0
1618970100000|2021-04-21 01:55:00|424.36|421.76|425.81|423.21|426.02|423.42|424.16|421.56|0
1618970400000|2021-04-21 02:00:00|426.02|423.42|427.89|425.29|429.56|426.96|426.02|423.42|0
1618970700000|2021-04-21 02:05:00|427.68|425.08|427.51|424.91|427.89|425.29|426.44|423.84|0
1618971000000|2021-04-21 02:10:00|427.72|425.12|427.31|424.71|427.93|425.33|427.1|424.5|0
1618971300000|2021-04-21 02:15:00|427.51|424.91|427.72|425.12|428.55|425.95|427.31|424.71|0
1618971600000|2021-04-21 02:20:00|428.13|425.53|428.96|426.36|429.17|426.57|427.93|425.33|0
1618971900000|2021-04-21 02:25:00|429.17|426.57|429.59|426.99|429.79|427.19|428.76|426.16|0
1618972200000|2021-04-21 02:30:00|429.49|426.89|428.75|426.15|429.59|426.99|428.55|425.95|0
1618972500000|2021-04-21 02:35:00|428.55|425.95|428.13|425.53|428.55|425.95|427.72|425.12|0
1618972800000|2021-04-21 02:40:00|428.34|425.74|428.96|426.36|429.38|426.78|428.13|425.53|0
1618973100000|2021-04-21 02:45:00|428.75|426.15|428.75|426.15|429.07|426.47|428.34|425.74|0
1618973400000|2021-04-21 02:50:00|428.54|425.94|427.5|424.9|428.75|426.15|427.09|424.49|0
1618973700000|2021-04-21 02:55:00|427.09|424.49|427.3|424.7|427.5|424.9|426.99|424.39|0
1618974000000|2021-04-21 03:00:00|427.5|424.9|426.05|423.45|427.5|424.9|426.05|423.45|0
1618974300000|2021-04-21 03:05:00|426.26|423.66|425.84|423.24|426.67|424.07|425.43|422.83|0
1618974600000|2021-04-21 03:10:00|426.05|423.45|425.63|423.03|426.26|423.66|425.01|422.41|0
1618974900000|2021-04-21 03:15:00|425.43|422.83|426.25|423.65|426.46|423.86|425.22|422.62|0
1618975200000|2021-04-21 03:20:00|426.05|423.45|426.46|423.86|426.67|424.07|426.05|423.45|0
1618975500000|2021-04-21 03:25:00|426.67|424.07|425.84|423.24|426.67|424.07|425.63|423.03|0
1618975800000|2021-04-21 03:30:00|425.63|423.03|426.04|423.44|426.46|423.86|425.42|422.82|0
1618976100000|2021-04-21 03:35:00|425.84|423.24|427.29|424.69|427.29|424.69|425.84|423.24|0
1618976400000|2021-04-21 03:40:00|427.08|424.48|427.49|424.89|428.53|425.93|427.08|424.48|0
1618976700000|2021-04-21 03:45:00|427.7|425.1|427.49|424.89|427.91|425.31|427.29|424.69|0
1618977000000|2021-04-21 03:50:00|427.28|424.68|425.63|423.03|427.7|425.1|425.63|423.03|0
1618977300000|2021-04-21 03:55:00|425.42|422.82|425.42|422.82|425.63|423.03|425|422.4|0
1618977600000|2021-04-21 04:00:00|425.21|422.61|425|422.4|425.62|423.02|425|422.4|0
1618977900000|2021-04-21 04:05:00|424.8|422.2|424.38|421.78|424.8|422.2|423.97|421.37|0
1618978200000|2021-04-21 04:10:00|424.59|421.99|424.38|421.78|424.59|421.99|424.17|421.57|0
1618978500000|2021-04-21 04:15:00|424.59|421.99|424.79|422.19|425|422.4|424.17|421.57|0
1618978800000|2021-04-21 04:20:00|424.59|421.99|425|422.4|425.21|422.61|424.58|421.98|0
1618979100000|2021-04-21 04:25:00|424.79|422.19|426.24|423.64|426.24|423.64|424.58|421.98|0
1618979400000|2021-04-21 04:30:00|426.45|423.85|426.03|423.43|426.45|423.85|425.2|422.6|0
1618979700000|2021-04-21 04:35:00|425.82|423.22|426.24|423.64|426.24|423.64|425.41|422.81|0
1618980000000|2021-04-21 04:40:00|426.34|423.74|426.03|423.43|426.86|424.26|425.41|422.81|0
1618980300000|2021-04-21 04:45:00|426.24|423.64|425.2|422.6|426.24|423.64|424.99|422.39|0
1618980600000|2021-04-21 04:50:00|425.41|422.81|424.99|422.39|425.41|422.81|424.78|422.18|0
1618980900000|2021-04-21 04:55:00|424.78|422.18|424.99|422.39|424.99|422.39|424.78|422.18|0
1618981200000|2021-04-21 05:00:00|424.78|422.18|426.02|423.42|426.23|423.63|424.37|421.77|0
1618981500000|2021-04-21 05:05:00|426.23|423.63|426.64|424.04|427.27|424.67|426.02|423.42|0
1618981800000|2021-04-21 05:10:00|427.06|424.46|428.51|425.91|428.51|425.91|426.85|424.25|0
1618982100000|2021-04-21 05:15:00|428.72|426.12|427.47|424.87|428.72|426.12|427.47|424.87|0
1618982400000|2021-04-21 05:20:00|427.26|424.66|426.64|424.04|427.47|424.87|426.43|423.83|0
1618982700000|2021-04-21 05:25:00|426.23|423.63|425.4|422.8|426.43|423.83|425.4|422.8|0
1618983000000|2021-04-21 05:30:00|425.19|422.59|425.19|422.59|426.02|423.42|424.78|422.18|0
1618983300000|2021-04-21 05:35:00|425.6|423|425.4|422.8|425.81|423.21|424.77|422.17|0
1618983600000|2021-04-21 05:40:00|425.19|422.59|425.39|422.79|426.22|423.62|424.98|422.38|0
1618983900000|2021-04-21 05:45:00|425.6|423|425.19|422.59|426.02|423.42|424.57|421.97|0
1618984200000|2021-04-21 05:50:00|425.39|422.79|425.18|422.58|425.39|422.79|424.77|422.17|0
1618984500000|2021-04-21 05:55:00|424.98|422.38|425.39|422.79|425.39|422.79|424.15|421.55|0
1618984800000|2021-04-21 06:00:00|425.18|422.58|423.11|420.51|426.22|423.62|422.91|420.31|0
1618985100000|2021-04-21 06:05:00|422.91|420.31|423.32|420.72|423.53|420.93|422.29|419.69|0
1618985400000|2021-04-21 06:10:00|423.53|420.93|422.7|420.1|424.35|421.75|422.49|419.89|0
1618985700000|2021-04-21 06:15:00|422.91|420.31|421.25|418.65|422.91|420.31|421.25|418.65|0
1618986000000|2021-04-21 06:20:00|421.46|418.86|421.46|418.86|421.67|419.07|420.63|418.03|0
1618986300000|2021-04-21 06:25:00|421.66|419.06|420.02|417.42|421.66|419.06|420.02|417.42|0
1618986600000|2021-04-21 06:30:00|419.81|417.21|420.01|417.41|420.22|417.62|419.4|416.8|0
1618986900000|2021-04-21 06:35:00|420.22|417.62|419.19|416.59|420.43|417.83|418.78|416.18|0
1618987200000|2021-04-21 06:40:00|419.09|416.49|418.57|415.97|419.19|416.59|417.96|415.36|0
1618987500000|2021-04-21 06:45:00|418.78|416.18|419.39|416.79|419.6|417|418.78|416.18|0
1618987800000|2021-04-21 06:50:00|419.6|417|419.8|417.2|420.01|417.41|419.6|417|0
1618988100000|2021-04-21 06:55:00|419.6|417|418.98|416.38|419.6|417|418.98|416.38|0
1618988400000|2021-04-21 07:00:00|419.39|416.79|418.75|416.15|419.56|416.96|416.89|414.29|0
1618988700000|2021-04-21 07:05:00|418.13|415.93|417.31|415.11|418.96|416.76|416.28|414.08|0
1618989000000|2021-04-21 07:10:00|417.51|415.31|417.31|415.11|418.13|415.93|416.07|413.87|0
1618989300000|2021-04-21 07:15:00|417.51|415.31|417.51|415.31|417.72|415.52|415.76|413.56|0
1618989600000|2021-04-21 07:20:00|417.72|415.52|416.27|414.07|417.72|415.52|415.45|413.25|0
1618989900000|2021-04-21 07:25:00|416.48|414.28|418.13|415.93|419.37|417.17|416.27|414.07|0
1618990200000|2021-04-21 07:30:00|417.71|415.51|417.92|415.72|418.95|416.75|417.3|415.1|0
1618990500000|2021-04-21 07:35:00|417.71|415.51|416.89|414.69|418.33|416.13|416.89|414.69|0
1618990800000|2021-04-21 07:40:00|416.68|414.48|416.27|414.07|417.71|415.51|416.06|413.86|0
1618991100000|2021-04-21 07:45:00|416.17|413.97|416.89|414.69|416.89|414.69|416.06|413.86|0
1618991400000|2021-04-21 07:50:00|416.68|414.48|416.47|414.27|416.89|414.69|415.85|413.65|0
1618991700000|2021-04-21 07:55:00|416.27|414.07|415.44|413.24|416.68|414.48|415.44|413.24|0
1618992000000|2021-04-21 08:00:00|415.65|413.45|416.26|414.06|416.68|414.48|415.65|413.45|0
1618992300000|2021-04-21 08:05:00|416.06|413.86|415.65|413.45|416.88|414.68|415.65|413.45|0
1618992600000|2021-04-21 08:10:00|415.85|413.65|416.06|413.86|416.88|414.68|415.85|413.65|0
1618992900000|2021-04-21 08:15:00|415.85|413.65|416.33|414.13|416.54|414.34|415.3|413.1|0
1618993200000|2021-04-21 08:20:00|416.13|413.93|417.16|414.96|417.16|414.96|415.51|413.31|0
1618993500000|2021-04-21 08:25:00|416.95|414.75|417.16|414.96|417.36|415.16|416.13|413.93|0
1618993800000|2021-04-21 08:30:00|417.36|415.16|417.77|415.57|417.98|415.78|417.16|414.96|0
1618994100000|2021-04-21 08:35:00|417.57|415.37|417.98|415.78|418.39|416.19|417.16|414.96|0
1618994400000|2021-04-21 08:40:00|417.77|415.57|419.43|417.23|419.63|417.43|417.57|415.37|0
1618994700000|2021-04-21 08:45:00|419.22|417.02|418.39|416.19|419.22|417.02|417.98|415.78|0
1618995000000|2021-04-21 08:50:00|418.6|416.4|419.42|417.22|419.63|417.43|417.56|415.36|0
1618995300000|2021-04-21 08:55:00|419.01|416.81|418.39|416.19|419.63|417.43|418.39|416.19|0
1618995600000|2021-04-21 09:00:00|418.6|416.4|418.39|416.19|418.6|416.4|417.56|415.36|0
1618995900000|2021-04-21 09:05:00|418.5|416.3|417.56|415.36|418.8|416.6|417.35|415.15|0
1618996200000|2021-04-21 09:10:00|417.77|415.57|418.18|415.98|418.59|416.39|417.35|415.15|0
1618996500000|2021-04-21 09:15:00|418.39|416.19|417.76|415.56|418.59|416.39|416.94|414.74|0
1618996800000|2021-04-21 09:20:00|417.56|415.36|416.94|414.74|417.56|415.36|416.73|414.53|0
1618997100000|2021-04-21 09:25:00|417.14|414.94|417.56|415.36|417.76|415.56|417.14|414.94|0
1618997400000|2021-04-21 09:30:00|417.76|415.56|419|416.8|419.21|417.01|417.56|415.36|0
1618997700000|2021-04-21 09:35:00|418.9|416.7|420.66|418.46|421.49|419.29|418.9|416.7|0
1618998000000|2021-04-21 09:40:00|420.77|418.57|419.83|417.63|421.49|419.29|419.83|417.63|0
1618998300000|2021-04-21 09:45:00|420.66|418.46|419.62|417.42|420.86|418.66|419.62|417.42|0
1618998600000|2021-04-21 09:50:00|419.41|417.21|419.2|417|419.41|417.21|418.58|416.38|0
1618998900000|2021-04-21 09:55:00|419.41|417.21|419.2|417|419.83|417.63|419|416.8|0
1618999200000|2021-04-21 10:00:00|419|416.8|419.82|417.62|420.03|417.83|419|416.8|0
1618999500000|2021-04-21 10:05:00|420.03|417.83|419.2|417|420.03|417.83|418.17|415.97|0
1618999800000|2021-04-21 10:10:00|418.99|416.79|419.2|417|419.82|417.62|418.79|416.59|0
1619000100000|2021-04-21 10:15:00|418.99|416.79|420.65|418.45|420.86|418.66|417.55|415.35|0
1619000400000|2021-04-21 10:20:00|420.86|418.66|420.85|418.65|421.06|418.86|420.23|418.03|0
1619000700000|2021-04-21 10:25:00|420.65|418.45|419.82|417.62|421.06|418.86|419.82|417.62|0
1619001000000|2021-04-21 10:30:00|420.02|417.82|419.4|417.2|420.02|417.82|418.37|416.17|0
1619001300000|2021-04-21 10:35:00|419.2|417|418.16|415.96|419.61|417.41|418.16|415.96|0
1619001600000|2021-04-21 10:40:00|418.37|416.17|418.78|416.58|419.61|417.41|418.16|415.96|0
1619001900000|2021-04-21 10:45:00|418.57|416.37|416.92|414.72|418.99|416.79|416.92|414.72|0
1619002200000|2021-04-21 10:50:00|416.71|414.51|415.68|413.48|416.71|414.51|415.06|412.86|0
1619002500000|2021-04-21 10:55:00|415.79|413.59|413.82|411.62|415.89|413.69|413.62|411.42|0
1619002800000|2021-04-21 11:00:00|413.62|411.42|414.85|412.65|415.47|413.27|413.41|411.21|0
1619003100000|2021-04-21 11:05:00|415.06|412.86|416.91|414.71|416.91|414.71|414.85|412.65|0
1619003400000|2021-04-21 11:10:00|416.71|414.51|417.12|414.92|417.33|415.13|416.71|414.51|0
1619003700000|2021-04-21 11:15:00|416.91|414.71|416.29|414.09|417.33|415.13|416.29|414.09|0
1619004000000|2021-04-21 11:20:00|416.5|414.3|417.12|414.92|417.12|414.92|416.29|414.09|0
1619004300000|2021-04-21 11:25:00|416.91|414.71|418.15|415.95|418.15|415.95|416.91|414.71|0
1619004600000|2021-04-21 11:30:00|417.94|415.74|417.53|415.33|418.15|415.95|417.12|414.92|0
1619004900000|2021-04-21 11:35:00|417.73|415.53|418.15|415.95|418.15|415.95|417.73|415.53|0
1619005200000|2021-04-21 11:40:00|417.94|415.74|418.15|415.95|418.15|415.95|417.53|415.33|0
1619005500000|2021-04-21 11:45:00|417.94|415.74|419.18|416.98|419.18|416.98|417.94|415.74|0
1619005800000|2021-04-21 11:50:00|419.39|417.19|418.76|416.56|419.8|417.6|418.76|416.56|0
1619006100000|2021-04-21 11:55:00|419.18|416.98|418.97|416.77|419.18|416.98|418.56|416.36|0
1619006400000|2021-04-21 12:00:00|418.87|416.67|419.8|417.6|420.42|418.22|418.56|416.36|0
1619006700000|2021-04-21 12:05:00|419.59|417.39|420.42|418.22|420.42|418.22|419.18|416.98|0
1619007000000|2021-04-21 12:10:00|420.62|418.42|420|417.8|420.83|418.63|420|417.8|0
1619007300000|2021-04-21 12:15:00|419.79|417.59|421.45|419.25|421.66|419.46|419.79|417.59|0
1619007600000|2021-04-21 12:20:00|421.66|419.46|422.9|420.7|423.53|421.33|421.66|419.46|0
1619007900000|2021-04-21 12:25:00|423.11|420.91|423.53|421.33|423.94|421.74|423.11|420.91|0
1619008200000|2021-04-21 12:30:00|423.32|421.12|424.98|422.78|425.6|423.4|422.9|420.7|0
1619008500000|2021-04-21 12:35:00|425.19|422.99|427.06|424.86|427.48|425.28|424.56|422.36|0
1619008800000|2021-04-21 12:40:00|426.85|424.65|425.19|422.99|426.85|424.65|424.98|422.78|0
1619009100000|2021-04-21 12:45:00|425.39|423.19|423.94|421.74|425.39|423.19|423.73|421.53|0
1619009400000|2021-04-21 12:50:00|424.14|421.94|424.98|422.78|424.98|422.78|423.94|421.74|0
1619009700000|2021-04-21 12:55:00|424.77|422.57|424.14|421.94|424.98|422.78|423.93|421.73|0
1619010000000|2021-04-21 13:00:00|424.35|422.15|423.93|421.73|424.35|422.15|423.31|421.11|0
1619010300000|2021-04-21 13:05:00|423.73|421.53|423.93|421.73|424.35|422.15|423.72|421.52|0
1619010600000|2021-04-21 13:10:00|424.14|421.94|424.14|421.94|425.39|423.19|424.14|421.94|0
1619010900000|2021-04-21 13:15:00|423.93|421.73|424.76|422.56|424.76|422.56|423.1|420.9|0
1619011200000|2021-04-21 13:20:00|425.18|422.98|424.76|422.56|425.39|423.19|423.72|421.52|0
1619011500000|2021-04-21 13:25:00|424.55|422.35|423.3|421.1|424.76|422.56|423.1|420.9|0
1619011800000|2021-04-21 13:30:00|424.34|422.14|425.16|422.96|425.78|423.58|421.02|418.82|0
1619012100000|2021-04-21 13:35:00|424.95|422.75|423.91|421.71|425.98|423.78|422.26|420.06|0
1619012400000|2021-04-21 13:40:00|424.53|422.33|420.61|418.41|425.36|423.16|420.2|418|0
1619012700000|2021-04-21 13:45:00|420.4|418.2|414.85|412.65|420.81|418.61|413.62|411.42|0
1619013000000|2021-04-21 13:50:00|414.65|412.45|413.62|411.42|414.65|412.45|411.99|409.79|0
1619013300000|2021-04-21 13:55:00|413.42|411.22|409.33|407.13|413.62|411.42|409.33|407.13|0
1619013600000|2021-04-21 14:00:00|409.13|406.93|410.56|408.36|410.56|408.36|408.52|406.32|0
1619013900000|2021-04-21 14:05:00|410.35|408.15|410.96|408.76|412.19|409.99|409.94|407.74|0
1619014200000|2021-04-21 14:10:00|411.17|408.97|411.57|409.37|411.78|409.58|409.53|407.33|0
1619014500000|2021-04-21 14:15:00|411.17|408.97|410.35|408.15|412.59|410.39|408.72|406.52|0
1619014800000|2021-04-21 14:20:00|410.76|408.56|406.48|404.28|411.98|409.78|406.48|404.28|0
1619015100000|2021-04-21 14:25:00|406.28|404.08|404.65|402.45|406.48|404.28|403.84|401.64|0
1619015400000|2021-04-21 14:30:00|404.85|402.65|406.49|404.29|407.11|404.91|404.45|402.25|0
1619015700000|2021-04-21 14:35:00|406.29|404.09|406.7|404.5|406.9|404.7|404.04|401.84|0
1619016000000|2021-04-21 14:40:00|406.29|404.09|405.06|402.86|406.49|404.29|404.65|402.45|0
1619016300000|2021-04-21 14:45:00|404.45|402.25|403.39|401.19|405.88|403.68|402.57|400.37|0
1619016600000|2021-04-21 14:50:00|404.01|401.81|405.03|402.83|405.44|403.24|403.19|400.99|0
1619016900000|2021-04-21 14:55:00|405.24|403.04|403.6|401.4|406.27|404.07|403.6|401.4|0
1619017200000|2021-04-21 15:00:00|403.39|401.19|401.14|398.94|404.62|402.42|400.32|398.12|0
1619017500000|2021-04-21 15:05:00|401.34|399.14|401.95|399.75|402.57|400.37|400.93|398.73|0
1619017800000|2021-04-21 15:10:00|402.16|399.96|399.91|397.71|402.36|400.16|399.09|396.89|0
1619018100000|2021-04-21 15:15:00|400.32|398.12|400.11|397.91|400.32|398.12|399.3|397.1|0
1619018400000|2021-04-21 15:20:00|399.91|397.71|401.13|398.93|401.54|399.34|399.7|397.5|0
1619018700000|2021-04-21 15:25:00|400.93|398.73|399.7|397.5|401.34|399.14|399.7|397.5|0
1619019000000|2021-04-21 15:30:00|400.11|397.91|397.86|395.66|400.11|397.91|397.86|395.66|0
1619019300000|2021-04-21 15:35:00|398.07|395.87|398.47|396.27|399.49|397.29|398.07|395.87|0
1619019600000|2021-04-21 15:40:00|398.27|396.07|397.25|395.05|398.68|396.48|397.25|395.05|0
1619019900000|2021-04-21 15:45:00|397.05|394.85|397.25|395.05|398.06|395.86|397.05|394.85|0
1619020200000|2021-04-21 15:50:00|397.45|395.25|396.64|394.44|397.66|395.46|396.43|394.23|0
1619020500000|2021-04-21 15:55:00|396.43|394.23|394.4|392.2|396.43|394.23|394.2|392|0
1619020800000|2021-04-21 16:00:00|394.2|392|394.6|392.4|395.42|393.22|394.2|392|0
1619021100000|2021-04-21 16:05:00|394.8|392.6|395.01|392.81|396.02|393.82|394.6|392.4|0
1619021400000|2021-04-21 16:10:00|395.21|393.01|395.62|393.42|395.82|393.62|395.21|393.01|0
1619021700000|2021-04-21 16:15:00|395.82|393.62|394.8|392.6|396.02|393.82|394.8|392.6|0
1619022000000|2021-04-21 16:20:00|395|392.8|395.61|393.41|395.82|393.62|395|392.8|0
1619022300000|2021-04-21 16:25:00|395.82|393.62|397.44|395.24|397.44|395.24|395.61|393.41|0
1619022600000|2021-04-21 16:30:00|397.24|395.04|397.85|395.65|397.85|395.65|396.43|394.23|0
1619022900000|2021-04-21 16:35:00|397.44|395.24|397.03|394.83|397.65|395.45|396.83|394.63|0
1619023200000|2021-04-21 16:40:00|396.83|394.63|396.83|394.63|397.24|395.04|396.22|394.02|0
1619023500000|2021-04-21 16:45:00|397.03|394.83|397.85|395.65|398.05|395.85|396.22|394.02|0
1619023800000|2021-04-21 16:50:00|398.05|395.85|397.64|395.44|398.25|396.05|397.03|394.83|0
1619024100000|2021-04-21 16:55:00|397.85|395.65|398.05|395.85|398.66|396.46|397.23|395.03|0
1619024400000|2021-04-21 17:00:00|397.84|395.64|397.03|394.83|398.05|395.85|396.62|394.42|0
1619024700000|2021-04-21 17:05:00|396.82|394.62|395.6|393.4|397.84|395.64|395.6|393.4|0
1619025000000|2021-04-21 17:10:00|395.4|393.2|395.4|393.2|396.21|394.01|394.99|392.79|0
1619025300000|2021-04-21 17:15:00|395.6|393.4|394.58|392.38|396.01|393.81|394.38|392.18|0
1619025600000|2021-04-21 17:20:00|394.38|392.18|394.38|392.18|394.99|392.79|394.18|391.98|0
1619025900000|2021-04-21 17:25:00|394.58|392.38|395.8|393.6|396.01|393.81|394.58|392.38|0
1619026200000|2021-04-21 17:30:00|395.6|393.4|394.78|392.58|395.8|393.6|394.18|391.98|0
1619026500000|2021-04-21 17:35:00|394.99|392.79|394.99|392.79|395.6|393.4|394.58|392.38|0
1619026800000|2021-04-21 17:40:00|395.19|392.99|395.19|392.99|395.19|392.99|394.58|392.38|0
1619027100000|2021-04-21 17:45:00|394.98|392.78|395.39|393.19|395.39|393.19|394.78|392.58|0
1619027400000|2021-04-21 17:50:00|395.59|393.39|394.78|392.58|395.59|393.39|394.58|392.38|0
1619027700000|2021-04-21 17:55:00|394.58|392.38|394.37|392.17|394.78|392.58|394.17|391.97|0
1619028000000|2021-04-21 18:00:00|394.17|391.97|392.75|390.55|394.17|391.97|392.14|389.94|0
1619028300000|2021-04-21 18:05:00|392.95|390.75|390.94|388.74|392.95|390.75|390.94|388.74|0
1619028600000|2021-04-21 18:10:00|391.15|388.95|390.53|388.33|391.55|389.35|390.33|388.13|0
1619028900000|2021-04-21 18:15:00|390.33|388.13|391.14|388.94|391.14|388.94|389.92|387.72|0
1619029200000|2021-04-21 18:20:00|390.94|388.74|392.98|390.78|392.98|390.78|390.94|388.74|0
1619029500000|2021-04-21 18:25:00|393.18|390.98|392.36|390.16|393.18|390.98|391.55|389.35|0
1619029800000|2021-04-21 18:30:00|392.57|390.37|391.14|388.94|392.57|390.37|390.73|388.53|0
1619030100000|2021-04-21 18:35:00|391.34|389.14|391.14|388.94|391.34|389.14|390.53|388.33|0
1619030400000|2021-04-21 18:40:00|391.34|389.14|393.18|390.98|393.38|391.18|390.93|388.73|0
1619030700000|2021-04-21 18:45:00|392.97|390.77|393.18|390.98|393.79|391.59|392.36|390.16|0
1619031000000|2021-04-21 18:50:00|392.97|390.77|392.16|389.96|393.18|390.98|392.16|389.96|0
1619031300000|2021-04-21 18:55:00|391.95|389.75|392.75|390.55|393.18|390.98|391.95|389.75|0
1619031600000|2021-04-21 19:00:00|393.15|390.95|392.95|390.75|393.36|391.16|392.13|389.93|0
1619031900000|2021-04-21 19:05:00|392.74|390.54|393.15|390.95|393.56|391.36|392.54|390.34|0
1619032200000|2021-04-21 19:10:00|393.35|391.15|391.11|388.91|393.35|391.15|390.71|388.51|0
1619032500000|2021-04-21 19:15:00|391.32|389.12|390.91|388.71|392.54|390.34|390.91|388.71|0
1619032800000|2021-04-21 19:20:00|391.11|388.91|390.7|388.5|391.32|389.12|390.7|388.5|0
1619033100000|2021-04-21 19:25:00|390.5|388.3|391.11|388.91|391.11|388.91|390.5|388.3|0
1619033400000|2021-04-21 19:30:00|390.91|388.71|385.84|383.64|390.91|388.71|385.84|383.64|0
1619033700000|2021-04-21 19:35:00|386.04|383.84|386.04|383.84|386.04|383.84|384.42|382.22|0
1619034000000|2021-04-21 19:40:00|385.63|383.43|384.82|382.62|386.44|384.24|384.62|382.42|0
1619034300000|2021-04-21 19:45:00|384.62|382.42|383.21|381.01|384.82|382.62|382.6|380.4|0
1619034600000|2021-04-21 19:50:00|382.4|380.2|383.21|381.01|385.43|383.23|382.2|380|0
1619034900000|2021-04-21 19:55:00|383.41|381.21|383.61|381.41|384.82|382.62|382.6|380.4|0
1619035200000|2021-04-21 20:00:00|385.22|383.02|388|385.8|388.61|386.41|385.02|382.82|0
1619035500000|2021-04-21 20:05:00|388.2|386|389.01|386.81|389.21|387.01|387.39|385.19|0
1619035800000|2021-04-21 20:10:00|389.21|387.01|388.91|386.71|389.42|387.22|388.4|386.2|0
1619036100000|2021-04-21 20:15:00|389.15|386.55|389.53|386.93|389.62|387.02|389.03|386.43|0
1619036400000|2021-04-21 20:20:00|389.41|386.81|389.17|386.57|389.44|386.84|389.17|386.57|0
1619036700000|2021-04-21 20:25:00|389.24|386.64|389.2|386.6|389.24|386.64|388.99|386.39|0
1619037000000|2021-04-21 20:30:00|389.11|386.51|389.71|387.11|390.12|387.52|388.7|386.1|0
1619037300000|2021-04-21 20:35:00|389.51|386.91|389.51|386.91|389.71|387.11|389.11|386.51|0
1619037600000|2021-04-21 20:40:00|389.71|387.11|389.51|386.91|389.71|387.11|389.31|386.71|0
1619037900000|2021-04-21 20:45:00|389.71|387.11|390.32|387.72|390.73|388.13|389.31|386.71|0
1619038200000|2021-04-21 20:50:00|390.52|387.92|389.71|387.11|390.52|387.92|389.51|386.91|0
1619038500000|2021-04-21 20:55:00|389.91|387.31|390.32|387.72|390.32|387.72|389.51|386.91|0
1619038800000|2021-04-21 21:00:00|389.98|387.38|389.82|387.22|390.07|387.47|389.8|387.2|0
1619039100000|2021-04-21 21:05:00|389.8|387.2|389.91|387.31|390.23|387.63|389.8|387.2|0
1619039400000|2021-04-21 21:10:00|390.23|387.63|390.03|387.43|390.23|387.63|389.89|387.29|0
1619039700000|2021-04-21 21:15:00|389.91|387.31|389.58|386.98|389.91|387.31|389.58|386.98|0
1619040000000|2021-04-21 21:20:00|389.76|387.16|390|387.4|390|387.4|389.53|386.93|0
1619040300000|2021-04-21 21:25:00|389.76|387.16|390.47|387.87|390.64|388.04|389.76|387.16|0
1619040600000|2021-04-21 21:30:00|390.46|387.86|390.51|387.91|390.51|387.91|390.46|387.86|0
1619040900000|2021-04-21 21:35:00|390.16|387.56|390.25|387.65|390.41|387.81|390.16|387.56|0
1619041200000|2021-04-21 21:40:00|390.34|387.74|390.23|387.63|390.34|387.74|390.23|387.63|0
1619041500000|2021-04-21 21:45:00|390.28|387.68|390.28|387.68|390.28|387.68|390.28|387.68|0
1619041800000|2021-04-21 21:50:00|390.25|387.65|390.25|387.65|390.25|387.65|390.25|387.65|0
1619042100000|2021-04-21 21:55:00|390.16|387.56|390.13|387.53|390.31|387.71|389.81|387.21|0
1619042400000|2021-04-21 22:00:00|389.7|387.1|388.98|386.38|389.9|387.3|388.98|386.38|0
1619042700000|2021-04-21 22:05:00|389.18|386.58|389.59|386.99|389.99|387.39|389.18|386.58|0
1619043000000|2021-04-21 22:10:00|389.38|386.78|389.59|386.99|389.59|386.99|389.18|386.58|0
1619043300000|2021-04-21 22:15:00|389.79|387.19|389.79|387.19|389.79|387.19|389.38|386.78|0
1619043600000|2021-04-21 22:20:00|389.59|386.99|389.99|387.39|390.19|387.59|389.58|386.98|0
1619043900000|2021-04-21 22:25:00|389.79|387.19|390.19|387.59|390.19|387.59|389.58|386.98|0
1619044200000|2021-04-21 22:30:00|390.39|387.79|390.19|387.59|390.6|388|390.19|387.59|0
1619044500000|2021-04-21 22:35:00|390.39|387.79|391|388.4|391.11|388.51|390.19|387.59|0
1619044800000|2021-04-21 22:40:00|391.21|388.61|391.61|389.01|391.81|389.21|391.21|388.61|0
1619045100000|2021-04-21 22:45:00|391.41|388.81|391.81|389.21|391.81|389.21|391.41|388.81|0
1619045400000|2021-04-21 22:50:00|391.61|389.01|391.61|389.01|392.02|389.42|391.41|388.81|0
1619045700000|2021-04-21 22:55:00|391.81|389.21|391.2|388.6|391.81|389.21|391|388.4|0
1619046000000|2021-04-21 23:00:00|391|388.4|391.4|388.8|391.4|388.8|391|388.4|0
1619046300000|2021-04-21 23:05:00|391.2|388.6|391.2|388.6|391.81|389.21|391.2|388.6|0
1619046600000|2021-04-21 23:10:00|391|388.4|390.38|387.78|391|388.4|390.18|387.58|0
1619046900000|2021-04-21 23:15:00|390.59|387.99|390.38|387.78|390.59|387.99|389.77|387.17|0
1619047200000|2021-04-21 23:20:00|390.59|387.99|390.79|388.19|390.79|388.19|390.18|387.58|0
1619047500000|2021-04-21 23:25:00|391.2|388.6|391.4|388.8|391.8|389.2|391.19|388.59|0
1619047800000|2021-04-21 23:30:00|391.19|388.59|391.19|388.59|391.8|389.2|391.19|388.59|0
1619048100000|2021-04-21 23:35:00|391.4|388.8|391.6|389|391.8|389.2|391.4|388.8|0
1619048400000|2021-04-21 23:40:00|392.01|389.41|392.21|389.61|392.62|390.02|391.8|389.2|0
1619048700000|2021-04-21 23:45:00|392.11|389.51|392.21|389.61|392.21|389.61|391.8|389.2|0
1619049000000|2021-04-21 23:50:00|392|389.4|391.8|389.2|392|389.4|391.19|388.59|0
1619049300000|2021-04-21 23:55:00|391.6|389|392|389.4|392.2|389.6|391.59|388.99|0
1619049600000|2021-04-22 00:00:00|391.8|389.2|392.41|389.81|392.61|390.01|391.8|389.2|0
1619049900000|2021-04-22 00:05:00|392.61|390.01|392.61|390.01|393.22|390.62|391.59|388.99|0
1619050200000|2021-04-22 00:10:00|392.41|389.81|392.2|389.6|392.81|390.21|392|389.4|0
1619050500000|2021-04-22 00:15:00|392.4|389.8|392.4|389.8|392.61|390.01|392|389.4|0
1619050800000|2021-04-22 00:20:00|392.61|390.01|391.38|388.78|392.61|390.01|391.38|388.78|0
1619051100000|2021-04-22 00:25:00|391.59|388.99|391.79|389.19|391.79|389.19|391.38|388.78|0
1619051400000|2021-04-22 00:30:00|391.59|388.99|391.99|389.39|391.99|389.39|391.18|388.58|0
1619051700000|2021-04-22 00:35:00|391.79|389.19|391.79|389.19|391.99|389.39|391.18|388.58|0
1619052000000|2021-04-22 00:40:00|391.58|388.98|391.79|389.19|391.99|389.39|391.58|388.98|0
1619052300000|2021-04-22 00:45:00|391.99|389.39|390.16|387.56|391.99|389.39|389.96|387.36|0
1619052600000|2021-04-22 00:50:00|390.36|387.76|391.17|388.57|391.38|388.78|390.16|387.56|0
1619052900000|2021-04-22 00:55:00|391.38|388.78|391.17|388.57|391.58|388.98|391.17|388.57|0
1619053200000|2021-04-22 01:00:00|391.38|388.78|391.58|388.98|391.99|389.39|390.77|388.17|0
1619053500000|2021-04-22 01:05:00|391.38|388.78|388.94|386.34|391.38|388.78|388.94|386.34|0
1619053800000|2021-04-22 01:10:00|388.73|386.13|389.14|386.54|389.14|386.54|387.72|385.12|0
1619054100000|2021-04-22 01:15:00|388.94|386.34|391.98|389.38|391.98|389.38|388.73|386.13|0
1619054400000|2021-04-22 01:20:00|392.19|389.59|391.37|388.77|392.19|389.59|390.96|388.36|0
1619054700000|2021-04-22 01:25:00|391.17|388.57|390.96|388.36|391.98|389.38|390.96|388.36|0
1619055000000|2021-04-22 01:30:00|390.76|388.16|390.96|388.36|391.37|388.77|390.15|387.55|0
1619055300000|2021-04-22 01:35:00|391.17|388.57|390.55|387.95|391.57|388.97|390.15|387.55|0
1619055600000|2021-04-22 01:40:00|390.46|387.86|390.55|387.95|391.57|388.97|390.46|387.86|0
1619055900000|2021-04-22 01:45:00|390.76|388.16|389.74|387.14|391.37|388.77|389.54|386.94|0
1619056200000|2021-04-22 01:50:00|389.94|387.34|391.36|388.76|391.57|388.97|389.94|387.34|0
1619056500000|2021-04-22 01:55:00|391.16|388.56|391.57|388.97|392.38|389.78|390.96|388.36|0
1619056800000|2021-04-22 02:00:00|391.36|388.76|390.55|387.95|391.57|388.97|390.55|387.95|0
1619057100000|2021-04-22 02:05:00|390.35|387.75|389.94|387.34|390.45|387.85|389.74|387.14|0
1619057400000|2021-04-22 02:10:00|390.14|387.54|389.13|386.53|390.14|387.54|388.72|386.12|0
1619057700000|2021-04-22 02:15:00|389.33|386.73|388.92|386.32|389.53|386.93|388.72|386.12|0
1619058000000|2021-04-22 02:20:00|388.72|386.12|388.82|386.22|388.92|386.32|388.31|385.71|0
1619058300000|2021-04-22 02:25:00|388.72|386.12|387.5|384.9|388.92|386.32|387.5|384.9|0
1619058600000|2021-04-22 02:30:00|387.7|385.1|387.09|384.49|387.7|385.1|386.08|383.48|0
1619058900000|2021-04-22 02:35:00|386.89|384.29|388.31|385.71|388.51|385.91|386.89|384.29|0
1619059200000|2021-04-22 02:40:00|388.11|385.51|388.1|385.5|388.31|385.71|387.5|384.9|0
1619059500000|2021-04-22 02:45:00|387.9|385.3|387.9|385.3|388.31|385.71|387.9|385.3|0
1619059800000|2021-04-22 02:50:00|387.7|385.1|388.1|385.5|388.51|385.91|387.5|384.9|0
1619060100000|2021-04-22 02:55:00|388.31|385.71|387.9|385.3|388.71|386.11|387.9|385.3|0
1619060400000|2021-04-22 03:00:00|388.1|385.5|387.29|384.69|388.1|385.5|387.29|384.69|0
1619060700000|2021-04-22 03:05:00|387.49|384.89|386.88|384.28|387.69|385.09|386.88|384.28|0
1619061000000|2021-04-22 03:10:00|387.09|384.49|387.09|384.49|387.19|384.59|386.48|383.88|0
1619061300000|2021-04-22 03:15:00|387.19|384.59|387.08|384.48|387.19|384.59|386.68|384.08|0
1619061600000|2021-04-22 03:20:00|387.29|384.69|387.49|384.89|387.89|385.29|387.19|384.59|0
1619061900000|2021-04-22 03:25:00|387.69|385.09|387.69|385.09|387.89|385.29|387.49|384.89|0
1619062200000|2021-04-22 03:30:00|387.89|385.29|388.7|386.1|389.11|386.51|387.89|385.29|0
1619062500000|2021-04-22 03:35:00|388.9|386.3|388.5|385.9|388.9|386.3|387.89|385.29|0
1619062800000|2021-04-22 03:40:00|388.7|386.1|388.9|386.3|389.11|386.51|388.29|385.69|0
1619063100000|2021-04-22 03:45:00|389.1|386.5|388.9|386.3|389.31|386.71|388.9|386.3|0
1619063400000|2021-04-22 03:50:00|388.7|386.1|388.49|385.89|388.9|386.3|388.29|385.69|0
1619063700000|2021-04-22 03:55:00|388.9|386.3|388.49|385.89|388.9|386.3|388.29|385.69|0
1619064000000|2021-04-22 04:00:00|388.29|385.69|388.29|385.69|388.49|385.89|387.88|385.28|0
1619064300000|2021-04-22 04:05:00|388.39|385.79|388.49|385.89|388.69|386.09|388.29|385.69|0
1619064600000|2021-04-22 04:10:00|388.39|385.79|389.3|386.7|389.3|386.7|388.39|385.79|0
1619064900000|2021-04-22 04:15:00|389.1|386.5|389.1|386.5|389.5|386.9|388.69|386.09|0
1619065200000|2021-04-22 04:20:00|388.89|386.29|388.49|385.89|388.89|386.29|388.28|385.68|0
1619065500000|2021-04-22 04:25:00|388.59|385.99|388.69|386.09|388.89|386.29|388.08|385.48|0
1619065800000|2021-04-22 04:30:00|388.89|386.29|388.69|386.09|388.89|386.29|388.08|385.48|0
1619066100000|2021-04-22 04:35:00|388.48|385.88|389.3|386.7|389.7|387.1|388.48|385.88|0
1619066400000|2021-04-22 04:40:00|389.29|386.69|387.87|385.27|389.29|386.69|387.87|385.27|0
1619066700000|2021-04-22 04:45:00|388.08|385.48|387.87|385.27|388.08|385.48|387.47|384.87|0
1619067000000|2021-04-22 04:50:00|387.67|385.07|387.06|384.46|387.67|385.07|386.66|384.06|0
1619067300000|2021-04-22 04:55:00|387.26|384.66|386.25|383.65|387.26|384.66|386.25|383.65|0
1619067600000|2021-04-22 05:00:00|386.15|383.55|387.46|384.86|388.07|385.47|386.05|383.45|0
1619067900000|2021-04-22 05:05:00|387.67|385.07|387.26|384.66|388.07|385.47|387.06|384.46|0
1619068200000|2021-04-22 05:10:00|387.46|384.86|387.87|385.27|388.27|385.67|387.26|384.66|0
1619068500000|2021-04-22 05:15:00|388.07|385.47|386.65|384.05|388.07|385.47|386.45|383.85|0
1619068800000|2021-04-22 05:20:00|386.85|384.25|387.06|384.46|387.26|384.66|386.45|383.85|0
1619069100000|2021-04-22 05:25:00|387.26|384.66|386.45|383.85|387.66|385.06|386.45|383.85|0
1619069400000|2021-04-22 05:30:00|386.65|384.05|387.05|384.45|387.26|384.66|386.24|383.64|0
1619069700000|2021-04-22 05:35:00|386.85|384.25|387.21|384.61|388.38|385.78|386.85|384.25|0
1619070000000|2021-04-22 05:40:00|387.01|384.41|387.01|384.41|387.61|385.01|386.8|384.2|0
1619070300000|2021-04-22 05:45:00|387.11|384.51|387.21|384.61|388.02|385.42|387.01|384.41|0
1619070600000|2021-04-22 05:50:00|387.01|384.41|385.99|383.39|387.01|384.41|385.39|382.79|0
1619070900000|2021-04-22 05:55:00|385.79|383.19|385.39|382.79|386.4|383.8|385.19|382.59|0
1619071200000|2021-04-22 06:00:00|385.19|382.59|382.57|379.97|385.59|382.99|382.57|379.97|0
1619071500000|2021-04-22 06:05:00|382.77|380.17|384.18|381.58|384.38|381.78|382.77|380.17|0
1619071800000|2021-04-22 06:10:00|384.38|381.78|385.18|382.58|385.79|383.19|384.18|381.58|0
1619072100000|2021-04-22 06:15:00|385.59|382.99|384.98|382.38|385.79|383.19|384.98|382.38|0
1619072400000|2021-04-22 06:20:00|385.18|382.58|385.18|382.58|385.49|382.89|384.98|382.38|0
1619072700000|2021-04-22 06:25:00|385.38|382.78|384.78|382.18|385.38|382.78|384.78|382.18|0
1619073000000|2021-04-22 06:30:00|384.98|382.38|384.57|381.97|385.18|382.58|384.57|381.97|0
1619073300000|2021-04-22 06:35:00|384.77|382.17|385.18|382.58|385.38|382.78|384.57|381.97|0
1619073600000|2021-04-22 06:40:00|385.38|382.78|385.98|383.38|386.59|383.99|385.38|382.78|0
1619073900000|2021-04-22 06:45:00|385.78|383.18|385.98|383.38|386.39|383.79|385.58|382.98|0
1619074200000|2021-04-22 06:50:00|385.78|383.18|385.58|382.98|385.98|383.38|385.37|382.77|0
1619074500000|2021-04-22 06:55:00|385.78|383.18|386.38|383.78|386.38|383.78|385.78|383.18|0
1619074800000|2021-04-22 07:00:00|386.18|383.58|386.18|383.58|387.6|385|385.98|383.38|0
1619075100000|2021-04-22 07:05:00|385.78|383.17|384.97|382.77|385.78|383.38|384.36|382.16|0
1619075400000|2021-04-22 07:10:00|384.77|382.57|385.17|382.97|385.57|383.37|384.57|382.37|0
1619075700000|2021-04-22 07:15:00|384.97|382.77|384.77|382.57|385.98|383.78|384.16|381.96|0
1619076000000|2021-04-22 07:20:00|384.97|382.77|384.36|382.16|385.17|382.97|384.36|382.16|0
1619076300000|2021-04-22 07:25:00|384.16|381.96|384.56|382.36|384.56|382.36|383.76|381.56|0
1619076600000|2021-04-22 07:30:00|384.36|382.16|385.57|383.37|385.77|383.57|383.75|381.55|0
1619076900000|2021-04-22 07:35:00|385.37|383.17|385.57|383.37|386.38|384.18|384.96|382.76|0
1619077200000|2021-04-22 07:40:00|385.77|383.57|385.57|383.37|385.97|383.77|385.57|383.37|0
1619077500000|2021-04-22 07:45:00|385.36|383.16|386.37|384.17|386.37|384.17|385.16|382.96|0
1619077800000|2021-04-22 07:50:00|386.17|383.97|385.97|383.77|386.37|384.17|385.77|383.57|0
1619078100000|2021-04-22 07:55:00|385.77|383.57|387.18|384.98|387.38|385.18|385.56|383.36|0
1619078400000|2021-04-22 08:00:00|387.38|385.18|386.98|384.78|387.99|385.79|386.98|384.78|0
1619078700000|2021-04-22 08:05:00|387.18|384.98|386.37|384.17|387.38|385.18|386.17|383.97|0
1619079000000|2021-04-22 08:10:00|386.57|384.37|385.76|383.56|386.88|384.68|385.16|382.96|0
1619079300000|2021-04-22 08:15:00|385.96|383.76|386.16|383.96|386.77|384.57|385.96|383.76|0
1619079600000|2021-04-22 08:20:00|386.27|384.07|385.76|383.56|387.17|384.97|385.56|383.36|0
1619079900000|2021-04-22 08:25:00|385.96|383.76|385.76|383.56|386.57|384.37|385.76|383.56|0
1619080200000|2021-04-22 08:30:00|385.56|383.36|385.35|383.15|385.56|383.36|384.55|382.35|0
1619080500000|2021-04-22 08:35:00|385.15|382.95|384.34|382.14|385.35|383.15|384.34|382.14|0
1619080800000|2021-04-22 08:40:00|384.14|381.94|385.75|383.55|385.75|383.55|383.94|381.74|0
1619081100000|2021-04-22 08:45:00|385.55|383.35|386.76|384.56|386.76|384.56|385.55|383.35|0
1619081400000|2021-04-22 08:50:00|386.56|384.36|387.57|385.37|387.77|385.57|386.56|384.36|0
1619081700000|2021-04-22 08:55:00|387.37|385.17|387.57|385.37|387.77|385.57|387.17|384.97|0
1619082000000|2021-04-22 09:00:00|387.37|385.17|388.18|385.98|388.18|385.98|386.96|384.76|0
1619082300000|2021-04-22 09:05:00|388.38|386.18|387.37|385.17|388.38|386.18|386.96|384.76|0
1619082600000|2021-04-22 09:10:00|387.36|385.16|387.16|384.96|387.57|385.37|386.76|384.56|0
1619082900000|2021-04-22 09:15:00|386.96|384.76|386.96|384.76|387.06|384.86|386.15|383.95|0
1619083200000|2021-04-22 09:20:00|386.76|384.56|386.55|384.35|387.36|385.16|386.35|384.15|0
1619083500000|2021-04-22 09:25:00|386.35|384.15|386.35|384.15|386.96|384.76|386.15|383.95|0
1619083800000|2021-04-22 09:30:00|386.55|384.35|387.16|384.96|387.56|385.36|386.55|384.35|0
1619084100000|2021-04-22 09:35:00|386.95|384.75|387.76|385.56|387.76|385.56|386.86|384.66|0
1619084400000|2021-04-22 09:40:00|387.56|385.36|387.76|385.56|387.96|385.76|387.16|384.96|0
1619084700000|2021-04-22 09:45:00|387.87|385.67|387.15|384.95|387.96|385.76|386.95|384.75|0
1619085000000|2021-04-22 09:50:00|387.06|384.86|387.15|384.95|387.36|385.16|386.75|384.55|0
1619085300000|2021-04-22 09:55:00|387.35|385.15|385.33|383.13|387.35|385.15|385.13|382.93|0
1619085600000|2021-04-22 10:00:00|385.13|382.93|386.75|384.55|386.95|384.75|384.93|382.73|0
1619085900000|2021-04-22 10:05:00|386.54|384.34|386.74|384.54|386.74|384.54|385.74|383.54|0
1619086200000|2021-04-22 10:10:00|386.95|384.75|386.74|384.54|387.15|384.95|386.14|383.94|0
1619086500000|2021-04-22 10:15:00|386.65|384.45|387.75|385.55|387.75|385.55|386.65|384.45|0
1619086800000|2021-04-22 10:20:00|387.96|385.76|387.95|385.75|388.56|386.36|387.75|385.55|0
1619087100000|2021-04-22 10:25:00|387.75|385.55|387.35|385.15|387.75|385.55|387.15|384.95|0
1619087400000|2021-04-22 10:30:00|387.14|384.94|387.35|385.15|387.95|385.75|386.94|384.74|0
1619087700000|2021-04-22 10:35:00|387.55|385.35|386.74|384.54|387.55|385.35|386.74|384.54|0
1619088000000|2021-04-22 10:40:00|386.84|384.64|386.13|383.93|386.84|384.64|385.73|383.53|0
1619088300000|2021-04-22 10:45:00|386.53|384.33|386.53|384.33|386.74|384.54|386.13|383.93|0
1619088600000|2021-04-22 10:50:00|386.64|384.44|387.95|385.75|388.76|386.56|386.33|384.13|0
1619088900000|2021-04-22 10:55:00|388.15|385.95|387.95|385.75|389.16|386.96|387.95|385.75|0
1619089200000|2021-04-22 11:00:00|388.15|385.95|388.15|385.95|388.96|386.76|387.54|385.34|0
1619089500000|2021-04-22 11:05:00|388.35|386.15|387.94|385.74|388.76|386.56|387.94|385.74|0
1619089800000|2021-04-22 11:10:00|388.15|385.95|386.73|384.53|388.15|385.95|386.53|384.33|0
1619090100000|2021-04-22 11:15:00|386.53|384.33|387.13|384.93|387.54|385.34|386.53|384.33|0
1619090400000|2021-04-22 11:20:00|386.93|384.73|387.74|385.54|387.94|385.74|386.93|384.73|0
1619090700000|2021-04-22 11:25:00|387.94|385.74|387.74|385.54|388.05|385.85|387.33|385.13|0
1619091000000|2021-04-22 11:30:00|387.53|385.33|387.94|385.74|388.34|386.14|387.33|385.13|0
1619091300000|2021-04-22 11:35:00|387.74|385.54|387.94|385.74|388.55|386.35|387.53|385.33|0
1619091600000|2021-04-22 11:40:00|387.73|385.53|388.34|386.14|388.54|386.34|387.73|385.53|0
1619091900000|2021-04-22 11:45:00|388.54|386.34|388.14|385.94|388.75|386.55|387.53|385.33|0
1619092200000|2021-04-22 11:50:00|388.34|386.14|388.34|386.14|388.74|386.54|387.13|384.93|0
1619092500000|2021-04-22 11:55:00|388.14|385.94|388.13|385.93|388.95|386.75|388.13|385.93|0
1619092800000|2021-04-22 12:00:00|387.93|385.73|388.13|385.93|388.54|386.34|387.53|385.33|0
1619093100000|2021-04-22 12:05:00|387.93|385.73|386.72|384.52|388.13|385.93|386.51|384.31|0
1619093400000|2021-04-22 12:10:00|386.51|384.31|386.72|384.52|387.12|384.92|386.31|384.11|0
1619093700000|2021-04-22 12:15:00|386.92|384.72|385.7|383.5|387.32|385.12|385.7|383.5|0
1619094000000|2021-04-22 12:20:00|385.5|383.3|385.1|382.9|385.7|383.5|384.9|382.7|0
1619094300000|2021-04-22 12:25:00|384.9|382.7|386.21|384.01|386.31|384.11|384.9|382.7|0
1619094600000|2021-04-22 12:30:00|386.31|384.11|383.88|381.68|386.91|384.71|383.68|381.48|0
1619094900000|2021-04-22 12:35:00|384.09|381.89|383.28|381.08|384.29|382.09|383.08|380.88|0
1619095200000|2021-04-22 12:40:00|383.48|381.28|383.68|381.48|384.08|381.88|383.28|381.08|0
1619095500000|2021-04-22 12:45:00|383.88|381.68|384.49|382.29|384.89|382.69|383.48|381.28|0
1619095800000|2021-04-22 12:50:00|384.28|382.08|384.69|382.49|385.29|383.09|383.88|381.68|0
1619096100000|2021-04-22 12:55:00|384.89|382.69|385.69|383.49|386.1|383.9|384.89|382.69|0
1619096400000|2021-04-22 13:00:00|385.9|383.7|385.29|383.09|386.3|384.1|385.29|383.09|0
1619096700000|2021-04-22 13:05:00|385.49|383.29|384.48|382.28|385.69|383.49|384.48|382.28|0
1619097000000|2021-04-22 13:10:00|384.28|382.08|384.48|382.28|384.88|382.68|384.08|381.88|0
1619097300000|2021-04-22 13:15:00|384.68|382.48|383.67|381.47|385.09|382.89|383.07|380.87|0
1619097600000|2021-04-22 13:20:00|383.87|381.67|383.67|381.47|384.68|382.48|383.47|381.27|0
1619097900000|2021-04-22 13:25:00|383.87|381.67|385.28|383.08|385.28|383.08|383.07|380.87|0
1619098200000|2021-04-22 13:30:00|385.69|383.49|390.95|388.75|391.67|389.47|385.69|383.49|0
1619098500000|2021-04-22 13:35:00|391.16|388.96|391.97|389.77|392.58|390.38|389.53|387.33|0
1619098800000|2021-04-22 13:40:00|391.56|389.36|392.98|390.78|394.82|392.62|391.15|388.95|0
1619099100000|2021-04-22 13:45:00|393.19|390.99|392.37|390.17|394.41|392.21|391.97|389.77|0
1619099400000|2021-04-22 13:50:00|391.76|389.56|393.19|390.99|394.2|392|390.75|388.55|0
1619099700000|2021-04-22 13:55:00|392.78|390.58|390.54|388.34|393.39|391.19|389.93|387.73|0
1619100000000|2021-04-22 14:00:00|391.15|388.95|395.02|392.82|396.45|394.25|391.15|388.95|0
1619100300000|2021-04-22 14:05:00|394.2|392|389.12|386.92|394.2|392|389.12|386.92|0
1619100600000|2021-04-22 14:10:00|389.32|387.12|389.52|387.32|390.54|388.34|388.51|386.31|0
1619100900000|2021-04-22 14:15:00|389.32|387.12|391.35|389.15|392.57|390.37|389.32|387.12|0
1619101200000|2021-04-22 14:20:00|390.94|388.74|391.14|388.94|392.57|390.37|390.53|388.33|0
1619101500000|2021-04-22 14:25:00|390.74|388.54|390.13|387.93|390.74|388.54|388.71|386.51|0
1619101800000|2021-04-22 14:30:00|389.72|387.52|385.27|383.07|390.13|387.93|385.07|382.87|0
1619102100000|2021-04-22 14:35:00|385.07|382.87|386.08|383.88|387.09|384.89|385.07|382.87|0
1619102400000|2021-04-22 14:40:00|386.28|384.08|386.48|384.28|387.09|384.89|385.27|383.07|0
1619102700000|2021-04-22 14:45:00|386.68|384.48|383.58|381.38|386.68|384.48|383.37|381.17|0
1619103000000|2021-04-22 14:50:00|383.37|381.17|383.37|381.17|385|382.8|382.16|379.96|0
1619103300000|2021-04-22 14:55:00|383.58|381.38|384.59|382.39|385.4|383.2|383.58|381.38|0
1619103600000|2021-04-22 15:00:00|384.38|382.18|384.38|382.18|384.79|382.59|383.17|380.97|0
1619103900000|2021-04-22 15:05:00|384.59|382.39|381.75|379.55|384.59|382.39|381.35|379.15|0
1619104200000|2021-04-22 15:10:00|381.95|379.75|382.76|380.56|383.37|381.17|381.95|379.75|0
1619104500000|2021-04-22 15:15:00|382.56|380.36|382.76|380.56|383.37|381.17|382.36|380.16|0
1619104800000|2021-04-22 15:20:00|382.56|380.36|382.56|380.36|383.77|381.57|381.95|379.75|0
1619105100000|2021-04-22 15:25:00|382.76|380.56|383.37|381.17|383.48|381.28|381.95|379.75|0
1619105400000|2021-04-22 15:30:00|383.78|381.58|380.13|377.93|385|382.8|380.13|377.93|0
1619105700000|2021-04-22 15:35:00|379.93|377.73|381.34|379.14|381.55|379.35|379.22|377.02|0
1619106000000|2021-04-22 15:40:00|381.55|379.35|381.34|379.14|382.15|379.95|381.14|378.94|0
1619106300000|2021-04-22 15:45:00|381.54|379.34|381.95|379.75|382.56|380.36|381.34|379.14|0
1619106600000|2021-04-22 15:50:00|381.75|379.55|381.34|379.14|381.95|379.75|380.53|378.33|0
1619106900000|2021-04-22 15:55:00|381.54|379.34|382.15|379.95|382.76|380.56|380.93|378.73|0
1619107200000|2021-04-22 16:00:00|381.95|379.75|383.16|380.96|383.36|381.16|381.74|379.54|0
1619107500000|2021-04-22 16:05:00|383.36|381.16|384.38|382.18|384.78|382.58|383.16|380.96|0
1619107800000|2021-04-22 16:10:00|384.18|381.98|383.97|381.77|384.78|382.58|383.77|381.57|0
1619108100000|2021-04-22 16:15:00|383.77|381.57|382.35|380.15|383.77|381.57|382.14|379.94|0
1619108400000|2021-04-22 16:20:00|382.25|380.05|380.32|378.12|382.25|380.05|380.32|378.12|0
1619108700000|2021-04-22 16:25:00|380.52|378.32|380.44|378.24|381.45|379.25|379.92|377.72|0
1619109000000|2021-04-22 16:30:00|380.64|378.44|379.43|377.23|380.64|378.44|379.03|376.83|0
1619109300000|2021-04-22 16:35:00|379.23|377.03|378.82|376.62|379.23|377.03|378.62|376.42|0
1619109600000|2021-04-22 16:40:00|378.62|376.42|379.43|377.23|379.43|377.23|378.62|376.42|0
1619109900000|2021-04-22 16:45:00|379.22|377.02|378.82|376.62|379.43|377.23|378.82|376.62|0
1619110200000|2021-04-22 16:50:00|379.02|376.82|379.02|376.82|379.42|377.22|378.62|376.42|0
1619110500000|2021-04-22 16:55:00|379.22|377.02|378.35|376.15|379.22|377.02|378.02|375.82|0
1619110800000|2021-04-22 17:00:00|378.15|375.95|378.95|376.75|378.95|376.75|378.15|375.95|0
1619111100000|2021-04-22 17:05:00|378.75|376.55|395|392.8|395.56|393.36|378.55|376.35|0
1619111400000|2021-04-22 17:10:00|394.73|392.53|399.18|396.98|405.71|403.51|394.73|392.53|0
1619111700000|2021-04-22 17:15:00|399.09|396.89|409.95|407.75|409.95|407.75|398.95|396.75|0
1619112000000|2021-04-22 17:20:00|409.75|407.55|401.38|399.18|410.16|407.96|400.37|398.17|0
1619112300000|2021-04-22 17:25:00|401.79|399.59|398.14|395.94|404.23|402.03|396.72|394.52|0
1619112600000|2021-04-22 17:30:00|398.75|396.55|396.96|394.76|402.6|400.4|396.56|394.36|0
1619112900000|2021-04-22 17:35:00|396.76|394.56|400.42|398.22|402.26|400.06|396.76|394.56|0
1619113200000|2021-04-22 17:40:00|400.83|398.63|412.32|410.12|412.32|410.12|400.83|398.63|0
1619113500000|2021-04-22 17:45:00|412.11|409.91|415.7|413.5|417.14|414.94|408.41|406.21|0
1619113800000|2021-04-22 17:50:00|415.49|413.29|421.89|419.69|422.21|420.01|415.08|412.88|0
1619114100000|2021-04-22 17:55:00|422.72|420.52|421.27|419.07|424.38|422.18|417.96|415.76|0
1619114400000|2021-04-22 18:00:00|422.3|420.1|425|422.8|427.29|425.09|422.3|420.1|0
1619114700000|2021-04-22 18:05:00|424.59|422.39|420|417.8|426.87|424.67|419.15|416.95|0
1619115000000|2021-04-22 18:10:00|420.62|418.42|416.39|414.19|423.29|421.09|416.39|414.19|0
1619115300000|2021-04-22 18:15:00|416.6|414.4|416.6|414.4|419.07|416.87|416.19|413.99|0
1619115600000|2021-04-22 18:20:00|415.98|413.78|417.42|415.22|419.69|417.49|415.98|413.78|0
1619115900000|2021-04-22 18:25:00|418.04|415.84|411.66|409.46|419.48|417.28|411.66|409.46|0
1619116200000|2021-04-22 18:30:00|411.87|409.67|412.62|410.42|413.44|411.24|411.66|409.46|0
1619116500000|2021-04-22 18:35:00|412.41|410.21|412.21|410.01|413.44|411.24|410.77|408.57|0
1619116800000|2021-04-22 18:40:00|412.82|410.62|408.51|406.31|413.03|410.83|408.51|406.31|0
1619117100000|2021-04-22 18:45:00|408.31|406.11|410.36|408.16|411.18|408.98|407.9|405.7|0
1619117400000|2021-04-22 18:50:00|410.15|407.95|410.56|408.36|412.41|410.21|408.72|406.52|0
1619117700000|2021-04-22 18:55:00|410.77|408.57|411.79|409.59|411.79|409.59|408.51|406.31|0
1619118000000|2021-04-22 19:00:00|411.18|408.98|409.74|407.54|412.2|410|408.3|406.1|0
1619118300000|2021-04-22 19:05:00|410.15|407.95|416.94|414.74|417.56|415.36|409.94|407.74|0
1619118600000|2021-04-22 19:10:00|416.53|414.33|416.94|414.74|417.35|415.15|414.88|412.68|0
1619118900000|2021-04-22 19:15:00|416.53|414.33|418.39|416.19|420.87|418.67|416.53|414.33|0
1619119200000|2021-04-22 19:20:00|418.18|415.98|421.08|418.88|421.29|419.09|417.56|415.36|0
1619119500000|2021-04-22 19:25:00|421.49|419.29|419.78|417.58|421.7|419.5|419.01|416.81|0
1619119800000|2021-04-22 19:30:00|419.47|417.27|414.73|412.53|419.47|417.27|414.73|412.53|0
1619120100000|2021-04-22 19:35:00|415.14|412.94|416.58|414.38|417.2|415|413.5|411.3|0
1619120400000|2021-04-22 19:40:00|416.17|413.97|418.23|416.03|418.43|416.23|414.11|411.91|0
1619120700000|2021-04-22 19:45:00|417.81|415.61|417.81|415.61|418.23|416.03|411.85|409.65|0
1619121000000|2021-04-22 19:50:00|416.78|414.58|417.4|415.2|418.02|415.82|414.72|412.52|0
1619121300000|2021-04-22 19:55:00|416.58|414.38|418.43|416.23|419.88|417.68|415.55|413.35|0
1619121600000|2021-04-22 20:00:00|417.19|414.99|419.25|417.05|420.08|417.88|415.96|413.76|0
1619121900000|2021-04-22 20:05:00|419.46|417.26|416.98|414.78|420.29|418.09|416.98|414.78|0
1619122200000|2021-04-22 20:10:00|417.19|414.99|415.59|413.39|417.19|414.99|415.48|413.28|0
1619122500000|2021-04-22 20:15:00|416.32|413.72|416.56|413.96|416.68|414.08|416.14|413.54|0
1619122800000|2021-04-22 20:20:00|416.59|413.99|416.53|413.93|416.68|414.08|416.44|413.84|0
1619123100000|2021-04-22 20:25:00|416.55|413.95|417.33|414.73|417.42|414.82|416.55|413.95|0
1619123400000|2021-04-22 20:30:00|416.61|414.01|416.61|414.01|417.02|414.42|415.58|412.98|0
1619123700000|2021-04-22 20:35:00|416.82|414.22|415.58|412.98|417.02|414.42|415.37|412.77|0
1619124000000|2021-04-22 20:40:00|415.78|413.18|415.16|412.56|415.78|413.18|414.96|412.36|0
1619124300000|2021-04-22 20:45:00|415.37|412.77|415.16|412.56|415.78|413.18|414.96|412.36|0
1619124600000|2021-04-22 20:50:00|414.96|412.36|415.16|412.56|415.37|412.77|414.96|412.36|0
1619124900000|2021-04-22 20:55:00|415.37|412.77|414.95|412.35|415.37|412.77|414.75|412.15|0
1619125200000|2021-04-22 21:00:00|415.01|412.41|415.03|412.43|415.41|412.81|414.95|412.35|0
1619125500000|2021-04-22 21:05:00|415.06|412.46|415.03|412.43|415.42|412.82|415.03|412.43|0
1619125800000|2021-04-22 21:10:00|415.18|412.58|415.4|412.8|415.59|412.99|415.18|412.58|0
1619126100000|2021-04-22 21:15:00|415.32|412.72|415.38|412.78|415.41|412.81|415.26|412.66|0
1619126400000|2021-04-22 21:20:00|415.26|412.66|415.47|412.87|415.47|412.87|415.14|412.54|0
1619126700000|2021-04-22 21:25:00|415.56|412.96|415.56|412.96|415.56|412.96|415.32|412.72|0
1619127000000|2021-04-22 21:30:00|415.47|412.87|415.47|412.87|415.47|412.87|415.47|412.87|0
1619127300000|2021-04-22 21:35:00|415.56|412.96|415.51|412.91|416.24|413.64|415.45|412.85|0
1619127600000|2021-04-22 21:40:00|415.54|412.94|414.83|412.23|415.74|413.14|414.8|412.2|0
1619127900000|2021-04-22 21:45:00|414.71|412.11|415.47|412.87|415.65|413.05|414.71|412.11|0
1619128200000|2021-04-22 21:50:00|415.5|412.9|415.65|413.05|415.71|413.11|415.47|412.87|0
1619128500000|2021-04-22 21:55:00|415.47|412.87|415.53|412.93|415.68|413.08|415.47|412.87|0
1619128800000|2021-04-22 22:00:00|415.56|412.96|414.83|412.23|415.86|413.26|414.83|412.23|0
1619129100000|2021-04-22 22:05:00|414.94|412.34|415.04|412.44|415.04|412.44|414.63|412.03|0
1619129400000|2021-04-22 22:10:00|414.83|412.23|414.01|411.41|414.83|412.23|414.01|411.41|0
1619129700000|2021-04-22 22:15:00|413.8|411.2|412.98|410.38|413.91|411.31|412.98|410.38|0
1619130000000|2021-04-22 22:20:00|412.97|410.37|414|411.4|414|411.4|412.97|410.37|0
1619130300000|2021-04-22 22:25:00|414.21|411.61|415.65|413.05|415.86|413.26|414.21|411.61|0
1619130600000|2021-04-22 22:30:00|415.24|412.64|415.24|412.64|415.86|413.26|415.03|412.43|0
1619130900000|2021-04-22 22:35:00|415.03|412.43|414|411.4|415.03|412.43|413.79|411.19|0
1619131200000|2021-04-22 22:40:00|414.21|411.61|414.41|411.81|414.62|412.02|414.21|411.61|0
1619131500000|2021-04-22 22:45:00|414.2|411.6|413.59|410.99|414.2|411.6|413.38|410.78|0
1619131800000|2021-04-22 22:50:00|413.38|410.78|413.17|410.57|413.79|411.19|412.97|410.37|0
1619132100000|2021-04-22 22:55:00|412.97|410.37|413.58|410.98|413.58|410.98|412.97|410.37|0
1619132400000|2021-04-22 23:00:00|413.38|410.78|413.17|410.57|413.38|410.78|412.96|410.36|0
1619132700000|2021-04-22 23:05:00|413.38|410.78|413.38|410.78|413.58|410.98|412.96|410.36|0
1619133000000|2021-04-22 23:10:00|413.58|410.98|412.96|410.36|413.99|411.39|412.96|410.36|0
1619133300000|2021-04-22 23:15:00|413.37|410.77|413.58|410.98|413.79|411.19|413.17|410.57|0
1619133600000|2021-04-22 23:20:00|413.78|411.18|413.58|410.98|413.78|411.18|413.58|410.98|0
1619133900000|2021-04-22 23:25:00|413.78|411.18|413.16|410.56|414.2|411.6|413.16|410.56|0
1619134200000|2021-04-22 23:30:00|413.37|410.77|413.99|411.39|414.19|411.59|413.37|410.77|0
1619134500000|2021-04-22 23:35:00|414.19|411.59|413.37|410.77|414.19|411.59|413.16|410.56|0
1619134800000|2021-04-22 23:40:00|413.57|410.97|413.78|411.18|413.78|411.18|413.16|410.56|0
1619135100000|2021-04-22 23:45:00|414.19|411.59|416.05|413.45|416.46|413.86|414.19|411.59|0
1619135400000|2021-04-22 23:50:00|416.25|413.65|414.6|412|416.25|413.65|414.19|411.59|0
1619135700000|2021-04-22 23:55:00|414.81|412.21|415.01|412.41|415.01|412.41|414.6|412|0
1619136000000|2021-04-23 00:00:00|414.81|412.21|415.94|413.34|416.66|414.06|414.6|412|0
1619136300000|2021-04-23 00:05:00|415.84|413.24|414.8|412.2|416.25|413.65|414.09|411.49|0
1619136600000|2021-04-23 00:10:00|415.01|412.41|413.15|410.55|415.22|412.62|413.15|410.55|0
1619136900000|2021-04-23 00:15:00|412.95|410.35|412.54|409.94|413.15|410.55|412.13|409.53|0
1619137200000|2021-04-23 00:20:00|412.74|410.14|411.92|409.32|412.74|410.14|411.92|409.32|0
1619137500000|2021-04-23 00:25:00|412.12|409.52|412.12|409.52|412.33|409.73|411.92|409.32|0
1619137800000|2021-04-23 00:30:00|412.33|409.73|412.74|410.14|412.94|410.34|412.12|409.52|0
1619138100000|2021-04-23 00:35:00|412.94|410.34|413.15|410.55|413.56|410.96|412.74|410.14|0
1619138400000|2021-04-23 00:40:00|413.35|410.75|414.18|411.58|414.38|411.78|413.26|410.66|0
1619138700000|2021-04-23 00:45:00|414.38|411.78|413.97|411.37|414.38|411.78|413.56|410.96|0
1619139000000|2021-04-23 00:50:00|414.18|411.58|413.35|410.75|414.18|411.58|413.15|410.55|0
1619139300000|2021-04-23 00:55:00|413.15|410.55|412.53|409.93|413.56|410.96|412.53|409.93|0
1619139600000|2021-04-23 01:00:00|412.32|409.72|413.35|410.75|413.56|410.96|412.32|409.72|0
1619139900000|2021-04-23 01:05:00|412.94|410.34|412.73|410.13|413.14|410.54|412.32|409.72|0
1619140200000|2021-04-23 01:10:00|412.52|409.92|411.91|409.31|412.52|409.92|411.5|408.9|0
1619140500000|2021-04-23 01:15:00|411.7|409.1|411.49|408.89|412.11|409.51|411.08|408.48|0
1619140800000|2021-04-23 01:20:00|411.7|409.1|411.49|408.89|411.91|409.31|411.08|408.48|0
1619141100000|2021-04-23 01:25:00|411.29|408.69|411.9|409.3|412.11|409.51|411.29|408.69|0
1619141400000|2021-04-23 01:30:00|412.11|409.51|411.08|408.48|413.55|410.95|411.08|408.48|0
1619141700000|2021-04-23 01:35:00|410.87|408.27|410.87|408.27|411.9|409.3|410.46|407.86|0
1619142000000|2021-04-23 01:40:00|410.67|408.07|409.44|406.84|410.67|408.07|409.44|406.84|0
1619142300000|2021-04-23 01:45:00|409.23|406.63|409.43|406.83|410.05|407.45|409.23|406.63|0
1619142600000|2021-04-23 01:50:00|409.23|406.63|409.84|407.24|410.05|407.45|409.23|406.63|0
1619142900000|2021-04-23 01:55:00|409.64|407.04|410.46|407.86|410.46|407.86|409.23|406.63|0
1619143200000|2021-04-23 02:00:00|410.25|407.65|410.05|407.45|410.46|407.86|409.84|407.24|0
1619143500000|2021-04-23 02:05:00|409.84|407.24|410.46|407.86|410.46|407.86|409.84|407.24|0
1619143800000|2021-04-23 02:10:00|410.66|408.06|410.87|408.27|410.87|408.27|410.05|407.45|0
1619144100000|2021-04-23 02:15:00|410.66|408.06|410.45|407.85|411.07|408.47|410.04|407.44|0
1619144400000|2021-04-23 02:20:00|410.25|407.65|410.04|407.44|410.45|407.85|409.22|406.62|0
1619144700000|2021-04-23 02:25:00|410.25|407.65|410.86|408.26|410.97|408.37|410.25|407.65|0
1619145000000|2021-04-23 02:30:00|411.07|408.47|410.66|408.06|411.07|408.47|410.45|407.85|0
1619145300000|2021-04-23 02:35:00|410.86|408.26|410.86|408.26|411.27|408.67|410.24|407.64|0
1619145600000|2021-04-23 02:40:00|410.65|408.05|410.65|408.05|410.86|408.26|410.04|407.44|0
1619145900000|2021-04-23 02:45:00|410.45|407.85|411.06|408.46|411.47|408.87|410.45|407.85|0
1619146200000|2021-04-23 02:50:00|410.86|408.26|411.47|408.87|412.09|409.49|410.65|408.05|0
1619146500000|2021-04-23 02:55:00|411.27|408.67|410.65|408.05|411.88|409.28|410.65|408.05|0
1619146800000|2021-04-23 03:00:00|410.44|407.84|410.03|407.43|410.86|408.26|409.62|407.02|0
1619147100000|2021-04-23 03:05:00|409.83|407.23|408.8|406.2|410.03|407.43|408.8|406.2|0
1619147400000|2021-04-23 03:10:00|408.91|406.31|408.8|406.2|409.21|406.61|408.8|406.2|0
1619147700000|2021-04-23 03:15:00|409.01|406.41|408.8|406.2|409.01|406.41|408.59|405.99|0
1619148000000|2021-04-23 03:20:00|408.59|405.99|409|406.4|409|406.4|408.59|405.99|0
1619148300000|2021-04-23 03:25:00|408.8|406.2|408.8|406.2|409|406.4|408.8|406.2|0
1619148600000|2021-04-23 03:30:00|408.59|405.99|409.21|406.61|409.21|406.61|408.59|405.99|0
1619148900000|2021-04-23 03:35:00|409|406.4|408.79|406.19|409.41|406.81|408.79|406.19|0
1619149200000|2021-04-23 03:40:00|409|406.4|409.61|407.01|409.82|407.22|409|406.4|0
1619149500000|2021-04-23 03:45:00|409.41|406.81|409.41|406.81|409.41|406.81|409.2|406.6|0
1619149800000|2021-04-23 03:50:00|409.61|407.01|410.23|407.63|410.64|408.04|409.61|407.01|0
1619150100000|2021-04-23 03:55:00|410.43|407.83|410.02|407.42|410.64|408.04|410.02|407.42|0
1619150400000|2021-04-23 04:00:00|409.82|407.22|410.02|407.42|410.33|407.73|409.61|407.01|0
1619150700000|2021-04-23 04:05:00|409.92|407.32|409.81|407.21|409.92|407.32|409.61|407.01|0
1619151000000|2021-04-23 04:10:00|409.61|407.01|409.81|407.21|410.02|407.42|409.61|407.01|0
1619151300000|2021-04-23 04:15:00|409.61|407.01|409.61|407.01|409.61|407.01|409.2|406.6|0
1619151600000|2021-04-23 04:20:00|409.51|406.91|409.4|406.8|409.6|407|409.19|406.59|0
1619151900000|2021-04-23 04:25:00|409.6|407|409.4|406.8|409.6|407|409.4|406.8|0
1619152200000|2021-04-23 04:30:00|409.6|407|410.22|407.62|410.63|408.03|409.6|407|0
1619152500000|2021-04-23 04:35:00|410.01|407.41|410.42|407.82|410.42|407.82|410.01|407.41|0
1619152800000|2021-04-23 04:40:00|410.22|407.62|411.24|408.64|411.24|408.64|410.22|407.62|0
1619153100000|2021-04-23 04:45:00|411.04|408.44|410.83|408.23|411.65|409.05|410.83|408.23|0
1619153400000|2021-04-23 04:50:00|410.62|408.02|410.62|408.02|410.83|408.23|410.42|407.82|0
1619153700000|2021-04-23 04:55:00|410.73|408.13|410.62|408.02|410.83|408.23|410.42|407.82|0
1619154000000|2021-04-23 05:00:00|410.42|407.82|410.42|407.82|410.83|408.23|410.01|407.41|0
1619154300000|2021-04-23 05:05:00|410.21|407.61|411.24|408.64|411.85|409.25|410.21|407.61|0
1619154600000|2021-04-23 05:10:00|410.83|408.23|411.24|408.64|411.85|409.25|410.83|408.23|0
1619154900000|2021-04-23 05:15:00|411.03|408.43|410.82|408.22|411.44|408.84|410.82|408.22|0
1619155200000|2021-04-23 05:20:00|411.03|408.43|411.03|408.43|411.44|408.84|410.82|408.22|0
1619155500000|2021-04-23 05:25:00|410.82|408.22|411.85|409.25|411.85|409.25|410.82|408.22|0
1619155800000|2021-04-23 05:30:00|412.05|409.45|411.85|409.25|413.08|410.48|411.85|409.25|0
1619156100000|2021-04-23 05:35:00|411.64|409.04|411.64|409.04|411.64|409.04|411.02|408.42|0
1619156400000|2021-04-23 05:40:00|411.44|408.84|411.43|408.83|411.44|408.84|411.23|408.63|0
1619156700000|2021-04-23 05:45:00|411.64|409.04|410|407.4|412.26|409.66|410|407.4|0
1619157000000|2021-04-23 05:50:00|410.2|407.6|409.99|407.39|410.61|408.01|409.58|406.98|0
1619157300000|2021-04-23 05:55:00|410.2|407.6|410.4|407.8|410.61|408.01|409.99|407.39|0
1619157600000|2021-04-23 06:00:00|410.2|407.6|411.22|408.62|411.22|408.62|409.79|407.19|0
1619157900000|2021-04-23 06:05:00|411.02|408.42|411.02|408.42|411.43|408.83|410.4|407.8|0
1619158200000|2021-04-23 06:10:00|411.22|408.62|414.1|411.5|414.1|411.5|411.22|408.62|0
1619158500000|2021-04-23 06:15:00|414|411.4|415.55|412.95|416.58|413.98|413.69|411.09|0
1619158800000|2021-04-23 06:20:00|415.34|412.74|414.72|412.12|415.34|412.74|413.69|411.09|0
1619159100000|2021-04-23 06:25:00|414.93|412.33|416.78|414.18|416.78|414.18|414.31|411.71|0
1619159400000|2021-04-23 06:30:00|416.58|413.98|415.54|412.94|416.58|413.98|414.92|412.32|0
1619159700000|2021-04-23 06:35:00|415.75|413.15|414.92|412.32|415.96|413.36|414.72|412.12|0
1619160000000|2021-04-23 06:40:00|414.72|412.12|414.3|411.7|415.54|412.94|414.1|411.5|0
1619160300000|2021-04-23 06:45:00|414.1|411.5|413.48|410.88|414.51|411.91|413.27|410.67|0
1619160600000|2021-04-23 06:50:00|413.68|411.08|413.89|411.29|414.3|411.7|413.27|410.67|0
1619160900000|2021-04-23 06:55:00|414.09|411.49|414.71|412.11|415.74|413.14|413.48|410.88|0
1619161200000|2021-04-23 07:00:00|413.89|411.29|412.65|410.05|414.51|411.91|412.24|409.64|0
1619161500000|2021-04-23 07:05:00|412.66|410.46|412.45|410.25|414.1|411.9|412.04|409.84|0
1619161800000|2021-04-23 07:10:00|412.65|410.45|411.42|409.22|413.68|411.48|411.12|408.92|0
1619162100000|2021-04-23 07:15:00|410.8|408.6|408.95|406.75|410.8|408.6|408.95|406.75|0
1619162400000|2021-04-23 07:20:00|408.75|406.55|409.98|407.78|409.98|407.78|408.34|406.14|0
1619162700000|2021-04-23 07:25:00|410.18|407.98|408.95|406.75|410.39|408.19|408.34|406.14|0
1619163000000|2021-04-23 07:30:00|408.85|406.65|409.65|407.45|409.85|407.65|408.82|406.62|0
1619163300000|2021-04-23 07:35:00|409.85|407.65|409.44|407.24|409.85|407.65|409.23|407.03|0
1619163600000|2021-04-23 07:40:00|409.65|407.45|406.76|404.56|409.65|407.45|406.55|404.35|0
1619163900000|2021-04-23 07:45:00|406.97|404.77|404.84|402.64|407.17|404.97|404.84|402.64|0
1619164200000|2021-04-23 07:50:00|404.64|402.44|404.43|402.23|405.67|403.47|404.22|402.02|0
1619164500000|2021-04-23 07:55:00|404.22|402.02|403.81|401.61|404.64|402.44|403.19|400.99|0
1619164800000|2021-04-23 08:00:00|403.61|401.41|405.05|402.85|405.46|403.26|403.61|401.41|0
1619165100000|2021-04-23 08:05:00|405.25|403.05|405.66|403.46|406.28|404.08|405.25|403.05|0
1619165400000|2021-04-23 08:10:00|405.87|403.67|406.08|403.88|406.28|404.08|405.46|403.26|0
1619165700000|2021-04-23 08:15:00|406.28|404.08|406.07|403.87|407.11|404.91|406.07|403.87|0
1619166000000|2021-04-23 08:20:00|405.87|403.67|406.69|404.49|407.52|405.32|405.87|403.67|0
1619166300000|2021-04-23 08:25:00|406.9|404.7|407.1|404.9|407.31|405.11|406.49|404.29|0
1619166600000|2021-04-23 08:30:00|406.9|404.7|405.04|402.84|406.9|404.7|405.04|402.84|0
1619166900000|2021-04-23 08:35:00|405.15|402.95|405.45|403.25|405.66|403.46|405.04|402.84|0
1619167200000|2021-04-23 08:40:00|405.24|403.04|405.45|403.25|406.28|404.08|405.04|402.84|0
1619167500000|2021-04-23 08:45:00|405.24|403.04|404.83|402.63|405.86|403.66|404.83|402.63|0
1619167800000|2021-04-23 08:50:00|404.62|402.42|404.83|402.63|405.45|403.25|404.21|402.01|0
1619168100000|2021-04-23 08:55:00|404.62|402.42|405.65|403.45|405.86|403.66|404.62|402.42|0
1619168400000|2021-04-23 09:00:00|405.86|403.66|407.1|404.9|407.1|404.9|405.65|403.45|0
1619168700000|2021-04-23 09:05:00|407.3|405.1|407.3|405.1|407.3|405.1|406.89|404.69|0
1619169000000|2021-04-23 09:10:00|407.51|405.31|408.13|405.93|408.54|406.34|407.51|405.31|0
1619169300000|2021-04-23 09:15:00|408.33|406.13|407.3|405.1|408.33|406.13|406.89|404.69|0
1619169600000|2021-04-23 09:20:00|407.09|404.89|407.3|405.1|407.3|405.1|407.09|404.89|0
1619169900000|2021-04-23 09:25:00|407.51|405.31|406.88|404.68|408.54|406.34|406.68|404.48|0
1619170200000|2021-04-23 09:30:00|406.68|404.48|407.71|405.51|407.92|405.72|406.68|404.48|0
1619170500000|2021-04-23 09:35:00|407.5|405.3|406.26|404.06|407.5|405.3|406.26|404.06|0
1619170800000|2021-04-23 09:40:00|406.06|403.86|406.26|404.06|407.09|404.89|406.06|403.86|0
1619171100000|2021-04-23 09:45:00|406.47|404.27|407.71|405.51|407.91|405.71|406.47|404.27|0
1619171400000|2021-04-23 09:50:00|407.5|405.3|407.29|405.09|408.74|406.54|407.09|404.89|0
1619171700000|2021-04-23 09:55:00|407.09|404.89|407.7|405.5|407.7|405.5|406.47|404.27|0
1619172000000|2021-04-23 10:00:00|407.5|405.3|406.46|404.26|407.91|405.71|406.46|404.26|0
1619172300000|2021-04-23 10:05:00|407.08|404.88|405.84|403.64|407.29|405.09|405.64|403.44|0
1619172600000|2021-04-23 10:10:00|405.64|403.44|406.46|404.26|406.67|404.47|405.64|403.44|0
1619172900000|2021-04-23 10:15:00|406.67|404.47|407.7|405.5|407.91|405.71|406.46|404.26|0
1619173200000|2021-04-23 10:20:00|407.49|405.29|407.49|405.29|407.7|405.5|407.29|405.09|0
1619173500000|2021-04-23 10:25:00|407.7|405.5|406.25|404.05|408.11|405.91|406.25|404.05|0
1619173800000|2021-04-23 10:30:00|406.05|403.85|407.08|404.88|407.08|404.88|406.05|403.85|0
1619174100000|2021-04-23 10:35:00|406.87|404.67|407.7|405.5|407.7|405.5|406.87|404.67|0
1619174400000|2021-04-23 10:40:00|407.28|405.08|407|404.8|407.28|405.08|406.25|404.05|0
1619174700000|2021-04-23 10:45:00|406.79|404.59|405.96|403.76|407|404.8|405.76|403.56|0
1619175000000|2021-04-23 10:50:00|406.17|403.97|405.55|403.35|406.79|404.59|405.55|403.35|0
1619175300000|2021-04-23 10:55:00|405.76|403.56|407.2|405|407.82|405.62|405.76|403.56|0
1619175600000|2021-04-23 11:00:00|406.79|404.59|406.79|404.59|408.02|405.82|406.37|404.17|0
1619175900000|2021-04-23 11:05:00|406.78|404.58|407.81|405.61|407.81|405.61|405.75|403.55|0
1619176200000|2021-04-23 11:10:00|408.23|406.03|407.19|404.99|408.43|406.23|406.99|404.79|0
1619176500000|2021-04-23 11:15:00|407.61|405.41|407.61|405.41|408.02|405.82|406.99|404.79|0
1619176800000|2021-04-23 11:20:00|407.81|405.61|408.43|406.23|408.64|406.44|407.81|405.61|0
1619177100000|2021-04-23 11:25:00|408.64|406.44|407.81|405.61|408.64|406.44|407.6|405.4|0
1619177400000|2021-04-23 11:30:00|407.6|405.4|407.6|405.4|407.81|405.61|407.19|404.99|0
1619177700000|2021-04-23 11:35:00|407.81|405.61|408.22|406.02|408.43|406.23|406.98|404.78|0
1619178000000|2021-04-23 11:40:00|408.01|405.81|409.46|407.26|409.66|407.46|408.01|405.81|0
1619178300000|2021-04-23 11:45:00|409.57|407.37|409.46|407.26|409.66|407.46|409.04|406.84|0
1619178600000|2021-04-23 11:50:00|409.66|407.46|408.84|406.64|409.87|407.67|408.84|406.64|0
1619178900000|2021-04-23 11:55:00|408.63|406.43|409.04|406.84|409.46|407.26|408.42|406.22|0
1619179200000|2021-04-23 12:00:00|408.84|406.64|409.04|406.84|409.45|407.25|407.39|405.19|0
1619179500000|2021-04-23 12:05:00|408.83|406.63|408.83|406.63|409.45|407.25|408.01|405.81|0
1619179800000|2021-04-23 12:10:00|409.04|406.84|409.45|407.25|409.66|407.46|408.83|406.63|0
1619180100000|2021-04-23 12:15:00|409.24|407.04|410.9|408.7|410.9|408.7|409.04|406.84|0
1619180400000|2021-04-23 12:20:00|410.48|408.28|411.52|409.32|412.14|409.94|410.07|407.87|0
1619180700000|2021-04-23 12:25:00|411.72|409.52|412.81|410.61|412.97|410.77|411.72|409.52|0
1619181000000|2021-04-23 12:30:00|413.01|410.81|414.04|411.84|414.05|411.85|411.98|409.78|0
1619181300000|2021-04-23 12:35:00|413.63|411.43|412.6|410.4|414.25|412.05|412.39|410.19|0
1619181600000|2021-04-23 12:40:00|412.8|410.6|413.01|410.81|413.01|410.81|411.98|409.78|0
1619181900000|2021-04-23 12:45:00|412.8|410.6|412.59|410.39|413.01|410.81|411.98|409.78|0
1619182200000|2021-04-23 12:50:00|412.8|410.6|413.01|410.81|413.42|411.22|412.39|410.19|0
1619182500000|2021-04-23 12:55:00|413.21|411.01|412.8|410.6|413.21|411.01|412.39|410.19|0
1619182800000|2021-04-23 13:00:00|412.59|410.39|411.56|409.36|412.59|410.39|411.56|409.36|0
1619183100000|2021-04-23 13:05:00|411.35|409.15|412.59|410.39|412.8|410.6|411.35|409.15|0
1619183400000|2021-04-23 13:10:00|412.38|410.18|410.94|408.74|413.21|411.01|409.91|407.71|0
1619183700000|2021-04-23 13:15:00|410.73|408.53|411.55|409.35|411.76|409.56|410.52|408.32|0
1619184000000|2021-04-23 13:20:00|411.35|409.15|410.73|408.53|411.55|409.35|410.73|408.53|0
1619184300000|2021-04-23 13:25:00|410.93|408.73|411.55|409.35|411.55|409.35|410.73|408.53|0
1619184600000|2021-04-23 13:30:00|411.35|409.15|407.84|405.64|411.97|409.77|407.64|405.44|0
1619184900000|2021-04-23 13:35:00|408.05|405.85|408.66|406.46|409.7|407.5|406.81|404.61|0
1619185200000|2021-04-23 13:40:00|408.05|405.85|407.63|405.43|409.7|407.5|407.63|405.43|0
1619185500000|2021-04-23 13:45:00|407.84|405.64|405.78|403.58|410.31|408.11|405.78|403.58|0
1619185800000|2021-04-23 13:50:00|405.57|403.37|402.09|399.89|405.99|403.79|401.47|399.27|0
1619186100000|2021-04-23 13:55:00|401.68|399.48|400.45|398.25|402.49|400.29|400.45|398.25|0
1619186400000|2021-04-23 14:00:00|400.24|398.04|398.81|396.61|400.86|398.66|398.61|396.41|0
1619186700000|2021-04-23 14:05:00|399.42|397.22|398.63|396.43|399.42|397.22|397.81|395.61|0
1619187000000|2021-04-23 14:10:00|398.43|396.23|398.02|395.82|398.83|396.63|397.81|395.61|0
1619187300000|2021-04-23 14:15:00|398.22|396.02|399.65|397.45|399.86|397.66|397.81|395.61|0
1619187600000|2021-04-23 14:20:00|399.45|397.25|399.24|397.04|400.47|398.27|398.83|396.63|0
1619187900000|2021-04-23 14:25:00|399.04|396.84|398.63|396.43|399.44|397.24|398.22|396.02|0
1619188200000|2021-04-23 14:30:00|398.42|396.22|393.33|391.13|399.44|397.24|392.51|390.31|0
1619188500000|2021-04-23 14:35:00|393.53|391.33|391.81|389.61|393.53|391.33|390.29|388.09|0
1619188800000|2021-04-23 14:40:00|391.6|389.4|391.6|389.4|391.81|389.61|390.38|388.18|0
1619189100000|2021-04-23 14:45:00|392.01|389.81|391.29|389.09|392.42|390.22|388.76|386.56|0
1619189400000|2021-04-23 14:50:00|391.69|389.49|388.39|386.19|391.69|389.49|388.39|386.19|0
1619189700000|2021-04-23 14:55:00|387.79|385.59|384.35|382.15|387.79|385.59|384.15|381.95|0
1619190000000|2021-04-23 15:00:00|384.55|382.35|386.57|384.37|387.18|384.98|384.55|382.35|0
1619190300000|2021-04-23 15:05:00|386.37|384.17|387.38|385.18|387.38|385.18|384.75|382.55|0
1619190600000|2021-04-23 15:10:00|387.17|384.97|384.55|382.35|387.17|384.97|384.55|382.35|0
1619190900000|2021-04-23 15:15:00|384.34|382.14|382.53|380.33|384.34|382.14|381.73|379.53|0
1619191200000|2021-04-23 15:20:00|382.33|380.13|382.73|380.53|383.13|380.93|381.92|379.72|0
1619191500000|2021-04-23 15:25:00|382.53|380.33|382.93|380.73|383.13|380.93|381.92|379.72|0
1619191800000|2021-04-23 15:30:00|382.73|380.53|382.73|380.53|382.93|380.73|381.92|379.72|0
1619192100000|2021-04-23 15:35:00|382.32|380.12|382.73|380.53|382.93|380.73|382.12|379.92|0
1619192400000|2021-04-23 15:40:00|382.52|380.32|382.93|380.73|384.14|381.94|382.12|379.92|0
1619192700000|2021-04-23 15:45:00|383.13|380.93|380.71|378.51|383.13|380.93|380.51|378.31|0
1619193000000|2021-04-23 15:50:00|380.91|378.71|380.91|378.71|381.72|379.52|380.51|378.31|0
1619193300000|2021-04-23 15:55:00|380.71|378.51|382.32|380.12|382.32|380.12|380.51|378.31|0
1619193600000|2021-04-23 16:00:00|381.92|379.72|381.11|378.91|382.12|379.92|380.71|378.51|0
1619193900000|2021-04-23 16:05:00|380.91|378.71|380.31|378.11|381.11|378.91|380.11|377.91|0
1619194200000|2021-04-23 16:10:00|380.51|378.31|381.31|379.11|381.51|379.31|380.51|378.31|0
1619194500000|2021-04-23 16:15:00|381.11|378.91|380.5|378.3|381.11|378.91|380.1|377.9|0
1619194800000|2021-04-23 16:20:00|380.3|378.1|380.3|378.1|380.91|378.71|380.1|377.9|0
1619195100000|2021-04-23 16:25:00|380.5|378.3|381.1|378.9|381.31|379.11|380.3|378.1|0
1619195400000|2021-04-23 16:30:00|380.9|378.7|379.5|377.3|380.9|378.7|379.3|377.1|0
1619195700000|2021-04-23 16:35:00|379.3|377.1|380.1|377.9|380.3|378.1|379.1|376.9|0
1619196000000|2021-04-23 16:40:00|379.9|377.7|378.37|376.17|379.9|377.7|377.29|375.09|0
1619196300000|2021-04-23 16:45:00|378.57|376.37|375.43|373.23|378.62|376.42|375.23|373.03|0
1619196600000|2021-04-23 16:50:00|375.23|373.03|374.43|372.23|375.23|373.03|374.43|372.23|0
1619196900000|2021-04-23 16:55:00|374.63|372.43|375.62|373.42|376.22|374.02|374.43|372.23|0
1619197200000|2021-04-23 17:00:00|375.23|373.03|376.62|374.42|376.82|374.62|375.23|373.03|0
1619197500000|2021-04-23 17:05:00|376.42|374.22|375.82|373.62|376.42|374.22|375.42|373.22|0
1619197800000|2021-04-23 17:10:00|375.62|373.42|376.02|373.82|376.22|374.02|375.22|373.02|0
1619198100000|2021-04-23 17:15:00|375.82|373.62|376.02|373.82|376.22|374.02|375.42|373.22|0
1619198400000|2021-04-23 17:20:00|376.22|374.02|376.42|374.22|376.62|374.42|375.82|373.62|0
1619198700000|2021-04-23 17:25:00|376.62|374.42|376.32|374.12|377.41|375.21|376.22|374.02|0
1619199000000|2021-04-23 17:30:00|376.22|374.02|375.42|373.22|376.22|374.02|375.22|373.02|0
1619199300000|2021-04-23 17:35:00|375.22|373.02|374.82|372.62|375.42|373.22|374.82|372.62|0
1619199600000|2021-04-23 17:40:00|374.62|372.42|374.42|372.22|374.82|372.62|373.62|371.42|0
1619199900000|2021-04-23 17:45:00|374.62|372.42|375.41|373.21|375.81|373.61|374.62|372.42|0
1619200200000|2021-04-23 17:50:00|375.61|373.41|376.41|374.21|376.61|374.41|375.41|373.21|0
1619200500000|2021-04-23 17:55:00|376.21|374.01|376.41|374.21|376.41|374.21|375.81|373.61|0
1619200800000|2021-04-23 18:00:00|376.21|374.01|375.81|373.61|376.61|374.41|375.41|373.21|0
1619201100000|2021-04-23 18:05:00|376.01|373.81|375.21|373.01|376.01|373.81|374.81|372.61|0
1619201400000|2021-04-23 18:10:00|375.01|372.81|375.41|373.21|375.41|373.21|374.61|372.41|0
1619201700000|2021-04-23 18:15:00|375.31|373.11|376.06|373.86|376.26|374.06|375.06|372.86|0
1619202000000|2021-04-23 18:20:00|375.86|373.66|376.26|374.06|376.46|374.26|375.66|373.46|0
1619202300000|2021-04-23 18:25:00|376.46|374.26|375.86|373.66|377.66|375.46|375.86|373.66|0
1619202600000|2021-04-23 18:30:00|375.66|373.46|375.46|373.26|376.06|373.86|375.26|373.06|0
1619202900000|2021-04-23 18:35:00|375.66|373.46|375.66|373.46|376.46|374.26|375.46|373.26|0
1619203200000|2021-04-23 18:40:00|375.46|373.26|374.66|372.46|375.46|373.26|374.26|372.06|0
1619203500000|2021-04-23 18:45:00|374.46|372.26|374.26|372.06|375.06|372.86|374.06|371.86|0
1619203800000|2021-04-23 18:50:00|374.06|371.86|372.26|370.06|374.06|371.86|372.06|369.86|0
1619204100000|2021-04-23 18:55:00|372.46|370.26|373.06|370.86|373.06|370.86|371.46|369.26|0
1619204400000|2021-04-23 19:00:00|372.86|370.66|374.25|372.05|374.25|372.05|372.46|370.26|0
1619204700000|2021-04-23 19:05:00|374.05|371.85|372.85|370.65|374.05|371.85|372.06|369.86|0
1619205000000|2021-04-23 19:10:00|373.05|370.85|371.66|369.46|373.05|370.85|371.66|369.46|0
1619205300000|2021-04-23 19:15:00|371.86|369.66|371.46|369.26|372.06|369.86|371.26|369.06|0
1619205600000|2021-04-23 19:20:00|371.26|369.06|369.86|367.66|371.66|369.46|369.67|367.47|0
1619205900000|2021-04-23 19:25:00|370.06|367.86|369.47|367.27|370.26|368.06|369.07|366.87|0
1619206200000|2021-04-23 19:30:00|369.66|367.46|366.89|364.69|369.66|367.46|366.89|364.69|0
1619206500000|2021-04-23 19:35:00|366.69|364.49|368.07|365.87|368.27|366.07|365.9|363.7|0
1619206800000|2021-04-23 19:40:00|367.87|365.67|371.25|369.05|371.45|369.25|367.87|365.67|0
1619207100000|2021-04-23 19:45:00|371.65|369.45|373.15|370.95|374.24|372.04|371.65|369.45|0
1619207400000|2021-04-23 19:50:00|372.95|370.75|375.86|373.66|376.76|374.56|372.75|370.55|0
1619207700000|2021-04-23 19:55:00|376.15|373.95|377.96|375.76|378.16|375.96|375.35|373.15|0
1619208000000|2021-04-23 20:00:00|377.56|375.36|379.37|377.17|379.57|377.37|377.56|375.36|0
1619208300000|2021-04-23 20:05:00|379.17|376.97|380.58|378.38|380.78|378.58|378.96|376.76|0
1619208600000|2021-04-23 20:10:00|380.37|378.17|380.88|378.68|381.38|379.18|379.97|377.77|0
1619420700000|2021-04-26 07:05:00|377.16|375.16|375.56|373.36|377.36|375.16|375.56|373.36|0
1619421000000|2021-04-26 07:10:00|375.76|373.56|376.96|374.76|377.56|375.36|375.16|372.96|0
1619421300000|2021-04-26 07:15:00|376.86|374.66|377.36|375.16|377.36|375.16|376.76|374.56|0
1619421600000|2021-04-26 07:20:00|377.56|375.36|376.55|374.35|377.56|375.36|376.55|374.35|0
1619421900000|2021-04-26 07:25:00|376.75|374.55|376.55|374.35|376.75|374.55|375.75|373.55|0
1619422200000|2021-04-26 07:30:00|376.35|374.15|377.55|375.35|377.96|375.76|376.35|374.15|0
1619422500000|2021-04-26 07:35:00|377.75|375.55|377.75|375.55|378.56|376.36|377.55|375.35|0
1619422800000|2021-04-26 07:40:00|377.55|375.35|377.55|375.35|377.75|375.55|377.55|375.35|0
1619423100000|2021-04-26 07:45:00|377.35|375.15|378.55|376.35|378.55|376.35|377.35|375.15|0
1619423400000|2021-04-26 07:50:00|378.35|376.15|378.95|376.75|378.95|376.75|378.35|376.15|0
1619423700000|2021-04-26 07:55:00|378.75|376.55|378.35|376.15|378.75|376.55|378.15|375.95|0
1619424000000|2021-04-26 08:00:00|378.15|375.95|377.75|375.55|378.55|376.35|377.55|375.35|0
1619424300000|2021-04-26 08:05:00|377.95|375.75|378.35|376.15|378.55|376.35|377.75|375.55|0
1619424600000|2021-04-26 08:10:00|378.15|375.95|377.94|375.74|378.75|376.55|377.75|375.55|0
1619424900000|2021-04-26 08:15:00|378.15|375.95|378.34|376.14|378.55|376.35|377.94|375.74|0
1619425200000|2021-04-26 08:20:00|378.14|375.94|379.15|376.95|380.15|377.95|377.94|375.74|0
1619425500000|2021-04-26 08:25:00|378.95|376.75|379.15|376.95|380.55|378.35|378.94|376.74|0
1619425800000|2021-04-26 08:30:00|379.55|377.35|381.16|378.96|381.16|378.96|379.15|376.95|0
1619426100000|2021-04-26 08:35:00|380.95|378.75|382.36|380.16|382.97|380.77|380.86|378.66|0
1619426400000|2021-04-26 08:40:00|382.77|380.57|381.96|379.76|382.77|380.57|381.35|379.15|0
1619426700000|2021-04-26 08:45:00|382.06|379.86|381.96|379.76|382.56|380.36|381.55|379.35|0
1619427000000|2021-04-26 08:50:00|382.16|379.96|381.96|379.76|382.56|380.36|381.75|379.55|0
1619427300000|2021-04-26 08:55:00|382.16|379.96|381.75|379.55|382.56|380.36|381.75|379.55|0
1619427600000|2021-04-26 09:00:00|381.95|379.75|381.95|379.75|382.16|379.96|381.55|379.35|0
1619427900000|2021-04-26 09:05:00|382.16|379.96|381.35|379.15|382.16|379.96|381.35|379.15|0
1619428200000|2021-04-26 09:10:00|381.55|379.35|381.15|378.95|381.75|379.55|381.15|378.95|0
1619428500000|2021-04-26 09:15:00|381.35|379.15|380.54|378.34|381.35|379.15|380.44|378.24|0
1619428800000|2021-04-26 09:20:00|380.34|378.14|379.94|377.74|380.44|378.24|379.74|377.54|0
1619429100000|2021-04-26 09:25:00|380.14|377.94|380.74|378.54|380.84|378.64|380.14|377.94|0
1619429400000|2021-04-26 09:30:00|380.94|378.74|381.74|379.54|381.95|379.75|380.54|378.34|0
1619429700000|2021-04-26 09:35:00|381.54|379.34|382.15|379.95|382.35|380.15|381.14|378.94|0
1619430000000|2021-04-26 09:40:00|382.35|380.15|381.54|379.34|382.35|380.15|381.54|379.34|0
1619430300000|2021-04-26 09:45:00|381.34|379.14|380.53|378.33|381.34|379.14|380.53|378.33|0
1619430600000|2021-04-26 09:50:00|380.64|378.44|381.34|379.14|381.54|379.34|380.64|378.44|0
1619430900000|2021-04-26 09:55:00|381.44|379.24|381.54|379.34|381.94|379.74|381.14|378.94|0
1619431200000|2021-04-26 10:00:00|381.74|379.54|382.75|380.55|383.96|381.76|381.74|379.54|0
1619431500000|2021-04-26 10:05:00|382.95|380.75|381.53|379.33|382.95|380.75|381.33|379.13|0
1619431800000|2021-04-26 10:10:00|381.33|379.13|381.13|378.93|381.94|379.74|380.33|378.13|0
1619432100000|2021-04-26 10:15:00|380.93|378.73|382.14|379.94|382.14|379.94|380.93|378.73|0
1619432400000|2021-04-26 10:20:00|382.24|380.04|381.64|379.44|382.74|380.54|381.64|379.44|0
1619432700000|2021-04-26 10:25:00|381.53|379.33|380.93|378.73|381.93|379.73|380.93|378.73|0
1619433000000|2021-04-26 10:30:00|381.13|378.93|381.23|379.03|381.33|379.13|380.92|378.72|0
1619433300000|2021-04-26 10:35:00|381.33|379.13|382.33|380.13|382.33|380.13|381.13|378.93|0
1619433600000|2021-04-26 10:40:00|382.54|380.34|382.13|379.93|382.54|380.34|381.93|379.73|0
1619433900000|2021-04-26 10:45:00|382.33|380.13|382.53|380.33|382.74|380.54|382.13|379.93|0
1619434200000|2021-04-26 10:50:00|382.33|380.13|381.32|379.12|382.53|380.33|381.32|379.12|0
1619434500000|2021-04-26 10:55:00|381.52|379.32|382.33|380.13|382.33|380.13|380.92|378.72|0
1619434800000|2021-04-26 11:00:00|382.53|380.33|381.92|379.72|382.53|380.33|381.12|378.92|0
1619435100000|2021-04-26 11:05:00|381.72|379.52|381.12|378.92|383.34|381.14|381.12|378.92|0
1619435400000|2021-04-26 11:10:00|380.92|378.72|380.11|377.91|381.42|379.22|380.11|377.91|0
1619435700000|2021-04-26 11:15:00|379.91|377.71|380.51|378.31|380.51|378.31|379.71|377.51|0
1619436000000|2021-04-26 11:20:00|380.31|378.11|380.51|378.31|381.11|378.91|380.31|378.11|0
1619436300000|2021-04-26 11:25:00|380.71|378.51|380.91|378.71|381.31|379.11|380.51|378.31|0
1619436600000|2021-04-26 11:30:00|381.31|379.11|380.91|378.71|381.31|379.11|380.11|377.91|0
1619436900000|2021-04-26 11:35:00|380.71|378.51|380.71|378.51|380.91|378.71|380.31|378.11|0
1619437200000|2021-04-26 11:40:00|380.91|378.71|380.3|378.1|381.11|378.91|380.3|378.1|0
1619437500000|2021-04-26 11:45:00|380.1|377.9|379.7|377.5|380.51|378.31|379.7|377.5|0
1619437800000|2021-04-26 11:50:00|379.5|377.3|378.69|376.49|379.5|377.3|378.69|376.49|0
1619438100000|2021-04-26 11:55:00|378.49|376.29|378.69|376.49|378.69|376.49|378.29|376.09|0
1619438400000|2021-04-26 12:00:00|378.49|376.29|378.69|376.49|379.09|376.89|378.29|376.09|0
1619438700000|2021-04-26 12:05:00|378.49|376.29|378.29|376.09|378.69|376.49|377.89|375.69|0
1619439000000|2021-04-26 12:10:00|378.49|376.29|378.89|376.69|378.89|376.69|378.29|376.09|0
1619439300000|2021-04-26 12:15:00|378.69|376.49|378.69|376.49|379.29|377.09|377.68|375.48|0
1619439600000|2021-04-26 12:20:00|378.49|376.29|377.48|375.28|378.89|376.69|377.28|375.08|0
1619439900000|2021-04-26 12:25:00|377.68|375.48|377.88|375.68|378.29|376.09|377.48|375.28|0
1619440200000|2021-04-26 12:30:00|377.79|375.59|378.68|376.48|378.89|376.69|377.68|375.48|0
1619440500000|2021-04-26 12:35:00|378.89|376.69|377.48|375.28|379.09|376.89|377.28|375.08|0
1619440800000|2021-04-26 12:40:00|377.28|375.08|378.08|375.88|378.08|375.88|376.88|374.68|0
1619441100000|2021-04-26 12:45:00|377.88|375.68|377.68|375.48|377.88|375.68|377.08|374.88|0
1619441400000|2021-04-26 12:50:00|377.48|375.28|376.07|373.87|377.48|375.28|376.07|373.87|0
1619441700000|2021-04-26 12:55:00|376.27|374.07|377.47|375.27|377.47|375.27|376.27|374.07|0
1619442000000|2021-04-26 13:00:00|377.27|375.07|377.27|375.07|377.47|375.27|376.67|374.47|0
1619442300000|2021-04-26 13:05:00|377.07|374.87|376.27|374.07|377.07|374.87|376.07|373.87|0
1619442600000|2021-04-26 13:10:00|376.47|374.27|376.07|373.87|376.67|374.47|376.07|373.87|0
1619442900000|2021-04-26 13:15:00|376.27|374.07|376.27|374.07|376.47|374.27|376.07|373.87|0
1619443200000|2021-04-26 13:20:00|376.07|373.87|373.87|371.67|376.27|374.07|373.87|371.67|0
1619443500000|2021-04-26 13:25:00|373.67|371.47|372.67|370.47|374.27|372.07|372.67|370.47|0
1619443800000|2021-04-26 13:30:00|372.07|369.87|371.47|369.27|373.07|370.87|370.48|368.28|0
1619444100000|2021-04-26 13:35:00|371.87|369.67|370.08|367.88|371.87|369.67|369.28|367.08|0
1619444400000|2021-04-26 13:40:00|369.88|367.68|369.08|366.88|371.47|369.27|368.49|366.29|0
1619444700000|2021-04-26 13:45:00|369.28|367.08|369.48|367.28|369.88|367.68|368.69|366.49|0
1619445000000|2021-04-26 13:50:00|369.68|367.48|373.06|370.86|374.46|372.26|369.48|367.28|0
1619445300000|2021-04-26 13:55:00|372.66|370.46|370.07|367.87|372.66|370.46|369.68|367.48|0
1619445600000|2021-04-26 14:00:00|370.47|368.27|368.68|366.48|370.67|368.47|368.09|365.89|0
1619445900000|2021-04-26 14:05:00|368.48|366.28|367.49|365.29|368.48|366.28|367.29|365.09|0
1619446200000|2021-04-26 14:10:00|367.69|365.49|367.09|364.89|368.48|366.28|366.9|364.7|0
1619446500000|2021-04-26 14:15:00|367.29|365.09|369.08|366.88|370.47|368.27|366.9|364.7|0
1619446800000|2021-04-26 14:20:00|368.88|366.68|367.88|365.68|369.27|367.07|367.49|365.29|0
1619447100000|2021-04-26 14:25:00|367.69|365.49|369.67|367.47|370.46|368.26|367.69|365.49|0
1619447400000|2021-04-26 14:30:00|369.27|367.07|370.06|367.86|370.46|368.26|369.07|366.87|0
1619447700000|2021-04-26 14:35:00|369.87|367.67|369.27|367.07|370.66|368.46|369.07|366.87|0
1619448000000|2021-04-26 14:40:00|369.07|366.87|370.06|367.86|370.26|368.06|369.07|366.87|0
1619448300000|2021-04-26 14:45:00|370.26|368.06|369.47|367.27|371.06|368.86|369.07|366.87|0
1619448600000|2021-04-26 14:50:00|369.86|367.66|369.28|367.08|370.08|367.88|368.08|365.88|0
1619448900000|2021-04-26 14:55:00|369.48|367.28|369.48|367.28|369.88|367.68|369.08|366.88|0
1619449200000|2021-04-26 15:00:00|369.28|367.08|367.29|365.09|369.68|367.48|366.5|364.3|0
1619449500000|2021-04-26 15:05:00|367.1|364.9|367.09|364.89|367.69|365.49|366.5|364.3|0
1619449800000|2021-04-26 15:10:00|367.29|365.09|366.89|364.69|367.69|365.49|366.5|364.3|0
1619450100000|2021-04-26 15:15:00|367.09|364.89|367.89|365.69|368.68|366.48|366.5|364.3|0
1619450400000|2021-04-26 15:20:00|367.69|365.49|367.29|365.09|367.89|365.69|367.09|364.89|0
1619450700000|2021-04-26 15:25:00|367.49|365.29|368.08|365.88|368.28|366.08|367.29|365.09|0
1619451000000|2021-04-26 15:30:00|368.28|366.08|368.88|366.68|368.88|366.68|368.08|365.88|0
1619451300000|2021-04-26 15:35:00|368.68|366.48|368.88|366.68|369.07|366.87|367.88|365.68|0
1619451600000|2021-04-26 15:40:00|368.68|366.48|369.27|367.07|369.27|367.07|368.48|366.28|0
1619451900000|2021-04-26 15:45:00|369.07|366.87|370.07|367.87|370.27|368.07|368.67|366.47|0
1619452200000|2021-04-26 15:50:00|370.27|368.07|369.47|367.27|370.47|368.27|369.27|367.07|0
1619452500000|2021-04-26 15:55:00|369.67|367.47|370.06|367.86|370.26|368.06|369.47|367.27|0
1619452800000|2021-04-26 16:00:00|369.87|367.67|370.06|367.86|371.46|369.26|369.47|367.27|0
1619453100000|2021-04-26 16:05:00|370.46|368.26|372.26|370.06|372.66|370.46|370.26|368.06|0
1619453400000|2021-04-26 16:10:00|372.46|370.26|372.06|369.86|372.66|370.46|371.26|369.06|0
1619453700000|2021-04-26 16:15:00|372.46|370.26|372.06|369.86|372.66|370.46|371.86|369.66|0
1619454000000|2021-04-26 16:20:00|372.05|369.85|371.26|369.06|372.25|370.05|371.26|369.06|0
1619454300000|2021-04-26 16:25:00|371.45|369.25|372.25|370.05|373.05|370.85|371.45|369.25|0
1619454600000|2021-04-26 16:30:00|372.05|369.85|371.65|369.45|372.45|370.25|371.45|369.25|0
1619454900000|2021-04-26 16:35:00|371.45|369.25|370.45|368.25|371.65|369.45|370.45|368.25|0
1619455200000|2021-04-26 16:40:00|370.65|368.45|369.46|367.26|370.65|368.45|369.46|367.26|0
1619455500000|2021-04-26 16:45:00|369.26|367.06|370.05|367.85|370.05|367.85|369.06|366.86|0
1619455800000|2021-04-26 16:50:00|370.45|368.25|369.65|367.45|370.65|368.45|369.65|367.45|0
1619456100000|2021-04-26 16:55:00|369.85|367.65|370.85|368.65|371.05|368.85|369.85|367.65|0
1619456400000|2021-04-26 17:00:00|370.65|368.45|370.65|368.45|371.05|368.85|370.05|367.85|0
1619456700000|2021-04-26 17:05:00|370.85|368.65|371.64|369.44|371.64|369.44|370.65|368.45|0
1619457000000|2021-04-26 17:10:00|371.84|369.64|370.84|368.64|372.04|369.84|370.45|368.25|0
1619457300000|2021-04-26 17:15:00|370.64|368.44|371.84|369.64|372.04|369.84|370.44|368.24|0
1619457600000|2021-04-26 17:20:00|372.04|369.84|372.44|370.24|373.04|370.84|372.04|369.84|0
1619457900000|2021-04-26 17:25:00|372.24|370.04|372.24|370.04|372.84|370.64|371.44|369.24|0
1619458200000|2021-04-26 17:30:00|371.64|369.44|372.24|370.04|373.04|370.84|371.44|369.24|0
1619458500000|2021-04-26 17:35:00|372.04|369.84|372.04|369.84|372.64|370.44|371.44|369.24|0
1619458800000|2021-04-26 17:40:00|372.24|370.04|372.03|369.83|372.83|370.63|371.83|369.63|0
1619459100000|2021-04-26 17:45:00|371.83|369.63|370.24|368.04|371.83|369.63|370.04|367.84|0
1619459400000|2021-04-26 17:50:00|370.44|368.24|370.24|368.04|370.83|368.63|370.04|367.84|0
1619459700000|2021-04-26 17:55:00|370.44|368.24|369.84|367.64|370.83|368.63|369.64|367.44|0
1619460000000|2021-04-26 18:00:00|369.64|367.44|369.24|367.04|369.64|367.44|368.44|366.24|0
1619460300000|2021-04-26 18:05:00|369.44|367.24|368.84|366.64|369.44|367.24|368.64|366.44|0
1619460600000|2021-04-26 18:10:00|369.04|366.84|369.63|367.43|369.63|367.43|368.64|366.44|0
1619460900000|2021-04-26 18:15:00|369.43|367.23|368.84|366.64|369.63|367.43|368.64|366.44|0
1619461200000|2021-04-26 18:20:00|368.64|366.44|368.24|366.04|369.23|367.03|368.24|366.04|0
1619461500000|2021-04-26 18:25:00|368.44|366.24|368.04|365.84|368.83|366.63|368.04|365.84|0
1619461800000|2021-04-26 18:30:00|368.24|366.04|367.84|365.64|368.24|366.04|367.44|365.24|0
1619462100000|2021-04-26 18:35:00|367.64|365.44|368.23|366.03|368.63|366.43|367.64|365.44|0
1619462400000|2021-04-26 18:40:00|368.04|365.84|367.44|365.24|368.34|366.14|367.44|365.24|0
1619462700000|2021-04-26 18:45:00|367.64|365.44|366.84|364.64|367.83|365.63|366.84|364.64|0
1619463000000|2021-04-26 18:50:00|367.04|364.84|367.04|364.84|367.44|365.24|366.84|364.64|0
1619463300000|2021-04-26 18:55:00|366.84|364.64|366.84|364.64|367.04|364.84|366.64|364.44|0
1619463600000|2021-04-26 19:00:00|366.64|364.44|367.04|364.84|367.83|365.63|366.44|364.24|0
1619463900000|2021-04-26 19:05:00|367.23|365.03|366.44|364.24|367.23|365.03|366.24|364.04|0
1619464200000|2021-04-26 19:10:00|366.24|364.04|367.03|364.83|367.03|364.83|366.24|364.04|0
1619464500000|2021-04-26 19:15:00|366.83|364.63|366.44|364.24|367.03|364.83|366.24|364.04|0
1619464800000|2021-04-26 19:20:00|366.63|364.43|366.63|364.43|367.03|364.83|365.84|363.64|0
1619465100000|2021-04-26 19:25:00|366.43|364.23|373.21|371.01|373.81|371.61|366.43|364.23|0
1619465400000|2021-04-26 19:30:00|373.61|371.41|372.41|370.21|375.61|373.41|372.21|370.01|0
1619465700000|2021-04-26 19:35:00|372.01|369.81|370.01|367.81|372.01|369.81|369.21|367.01|0
1619466000000|2021-04-26 19:40:00|370.21|368.01|369.01|366.81|370.21|368.01|368.22|366.02|0
1619466300000|2021-04-26 19:45:00|369.41|367.21|373.2|371|373.2|371|369.21|367.01|0
1619466600000|2021-04-26 19:50:00|373.8|371.6|371|368.8|373.8|371.6|370.21|368.01|0
1619466900000|2021-04-26 19:55:00|370.41|368.21|371.4|369.2|373.2|371|370.4|368.2|0
1619467200000|2021-04-26 20:00:00|370.2|368|369.61|367.41|370.2|368|368.21|366.01|0
1619467500000|2021-04-26 20:05:00|369.41|367.21|371.4|369.2|373|370.8|368.81|366.61|0
1619467800000|2021-04-26 20:10:00|371|368.8|372.5|370.3|372.8|370.6|371|368.8|0
1619468100000|2021-04-26 20:15:00|372.38|369.78|372.47|369.87|372.52|369.92|372.26|369.66|0
1619468400000|2021-04-26 20:20:00|372.32|369.72|373.22|370.62|373.22|370.62|372.24|369.64|0
1619468700000|2021-04-26 20:25:00|372.95|370.35|372.83|370.23|372.99|370.39|372.58|369.98|0
1619469000000|2021-04-26 20:30:00|372.7|370.1|371.3|368.7|372.7|370.1|371.1|368.5|0
1619469300000|2021-04-26 20:35:00|371.5|368.9|371.1|368.5|371.5|368.9|371.1|368.5|0
1619469600000|2021-04-26 20:40:00|371.3|368.7|370.5|367.9|371.3|368.7|370.3|367.7|0
1619469900000|2021-04-26 20:45:00|370.7|368.1|370.3|367.7|371.89|369.29|370.3|367.7|0
1619470200000|2021-04-26 20:50:00|370.5|367.9|369.9|367.3|370.7|368.1|369.9|367.3|0
1619470500000|2021-04-26 20:55:00|370.1|367.5|369.7|367.1|370.3|367.7|369.5|366.9|0
1619470800000|2021-04-26 21:00:00|369.58|366.98|369.46|366.86|369.63|367.03|369.46|366.86|0
1619471100000|2021-04-26 21:05:00|369.34|366.74|369.49|366.89|369.51|366.91|369.25|366.65|0
1619471400000|2021-04-26 21:10:00|369.51|366.91|369.45|366.85|369.57|366.97|369.45|366.85|0
1619471700000|2021-04-26 21:15:00|369.49|366.89|369.54|366.94|369.54|366.94|369.25|366.65|0
1619472300000|2021-04-26 21:25:00|369.59|366.99|369.59|366.99|369.59|366.99|369.42|366.82|0
1619472600000|2021-04-26 21:30:00|369.57|366.97|369.42|366.82|369.68|367.08|369.39|366.79|0
1619472900000|2021-04-26 21:35:00|369.45|366.85|369.59|366.99|369.66|367.06|369.39|366.79|0
1619473200000|2021-04-26 21:40:00|369.57|366.97|369.68|367.08|369.68|367.08|369.57|366.97|0
1619473500000|2021-04-26 21:45:00|369.73|367.13|369.8|367.2|369.8|367.2|369.65|367.05|0
1619473800000|2021-04-26 21:50:00|369.84|367.24|369.82|367.22|369.84|367.24|369.79|367.19|0
1619474100000|2021-04-26 21:55:00|369.53|366.93|369.65|367.05|369.67|367.07|369.53|366.93|0
1619474400000|2021-04-26 22:00:00|369.48|366.88|370.17|367.57|370.37|367.77|369.28|366.68|0
1619474700000|2021-04-26 22:05:00|370.37|367.77|369.77|367.17|370.97|368.37|369.77|367.17|0
1619475000000|2021-04-26 22:10:00|369.58|366.98|369.57|366.97|369.68|367.08|369.38|366.78|0
1619475300000|2021-04-26 22:15:00|369.38|366.78|368.98|366.38|369.57|366.97|368.98|366.38|0
1619475600000|2021-04-26 22:20:00|368.88|366.28|369.17|366.57|369.77|367.17|368.78|366.18|0
1619475900000|2021-04-26 22:25:00|369.37|366.77|369.17|366.57|369.37|366.77|369.17|366.57|0
1619476200000|2021-04-26 22:30:00|368.97|366.37|369.57|366.97|369.57|366.97|368.97|366.37|0
1619476500000|2021-04-26 22:35:00|369.97|367.37|369.77|367.17|369.97|367.37|369.37|366.77|0
1619476800000|2021-04-26 22:40:00|369.97|367.37|369.97|367.37|370.36|367.76|369.97|367.37|0
1619477100000|2021-04-26 22:45:00|369.77|367.17|369.96|367.36|370.16|367.56|369.77|367.17|0
1619477400000|2021-04-26 22:50:00|370.16|367.56|370.36|367.76|370.56|367.96|369.96|367.36|0
1619477700000|2021-04-26 22:55:00|370.56|367.96|370.36|367.76|370.56|367.96|370.36|367.76|0
1619478000000|2021-04-26 23:00:00|369.96|367.36|370.16|367.56|370.36|367.76|369.76|367.16|0
1619478300000|2021-04-26 23:05:00|369.96|367.36|369.76|367.16|370.16|367.56|369.56|366.96|0
1619478600000|2021-04-26 23:10:00|369.56|366.96|369.96|367.36|369.96|367.36|369.36|366.76|0
1619478900000|2021-04-26 23:15:00|370.16|367.56|370.95|368.35|370.95|368.35|369.96|367.36|0
1619479200000|2021-04-26 23:20:00|370.55|367.95|370.75|368.15|371.15|368.55|370.55|367.95|0
1619479500000|2021-04-26 23:25:00|370.55|367.95|370.55|367.95|370.86|368.26|370.15|367.55|0
1619479800000|2021-04-26 23:30:00|370.35|367.75|369.16|366.56|370.55|367.95|368.96|366.36|0
1619480100000|2021-04-26 23:35:00|369.36|366.76|368.36|365.76|369.55|366.95|367.76|365.16|0
1619480400000|2021-04-26 23:40:00|368.16|365.56|367.56|364.96|368.16|365.56|367.56|364.96|0
1619480700000|2021-04-26 23:45:00|367.76|365.16|366.97|364.37|367.96|365.36|366.97|364.37|0
1619481000000|2021-04-26 23:50:00|367.16|364.56|367.96|365.36|368.16|365.56|367.16|364.56|0
1619481300000|2021-04-26 23:55:00|368.16|365.56|367.96|365.36|368.36|365.76|367.76|365.16|0
1619481600000|2021-04-27 00:00:00|368.16|365.56|369.35|366.75|369.95|367.35|368.16|365.56|0
1619481900000|2021-04-27 00:05:00|369.15|366.55|369.55|366.95|369.95|367.35|369.15|366.55|0
1619482200000|2021-04-27 00:10:00|369.35|366.75|369.94|367.34|369.94|367.34|369.15|366.55|0
1619482500000|2021-04-27 00:15:00|369.74|367.14|369.94|367.34|370.34|367.74|369.74|367.14|0
1619482800000|2021-04-27 00:20:00|370.14|367.54|370.54|367.94|370.54|367.94|369.74|367.14|0
1619483100000|2021-04-27 00:25:00|370.34|367.74|369.94|367.34|370.34|367.74|369.94|367.34|0
1619483400000|2021-04-27 00:30:00|370.14|367.54|371.13|368.53|371.14|368.54|370.14|367.54|0
1619483700000|2021-04-27 00:35:00|371.53|368.93|370.14|367.54|371.53|368.93|369.94|367.34|0
1619484000000|2021-04-27 00:40:00|369.94|367.34|370.53|367.93|370.53|367.93|369.74|367.14|0
1619484300000|2021-04-27 00:45:00|370.73|368.13|370.13|367.53|370.73|368.13|369.93|367.33|0
1619484600000|2021-04-27 00:50:00|369.93|367.33|370.13|367.53|370.13|367.53|369.73|367.13|0
1619484900000|2021-04-27 00:55:00|370.33|367.73|369.73|367.13|370.33|367.73|369.53|366.93|0
1619485200000|2021-04-27 01:00:00|369.53|366.93|369.53|366.93|369.73|367.13|369.13|366.53|0
1619485500000|2021-04-27 01:05:00|369.73|367.13|369.93|367.33|370.53|367.93|369.73|367.13|0
1619485800000|2021-04-27 01:10:00|370.13|367.53|370.13|367.53|370.33|367.73|369.93|367.33|0
1619486100000|2021-04-27 01:15:00|370.33|367.73|369.33|366.73|370.53|367.93|369.13|366.53|0
1619486400000|2021-04-27 01:20:00|369.13|366.53|369.33|366.73|369.53|366.93|368.73|366.13|0
1619486700000|2021-04-27 01:25:00|369.13|366.53|368.93|366.33|369.33|366.73|368.93|366.33|0
1619487000000|2021-04-27 01:30:00|368.73|366.13|368.93|366.33|369.92|367.32|368.53|365.93|0
1619487300000|2021-04-27 01:35:00|369.13|366.53|369.72|367.12|370.92|368.32|369.13|366.53|0
1619487600000|2021-04-27 01:40:00|369.92|367.32|369.92|367.32|369.92|367.32|368.93|366.33|0
1619487900000|2021-04-27 01:45:00|370.12|367.52|369.92|367.32|370.12|367.52|369.12|366.52|0
1619488200000|2021-04-27 01:50:00|369.72|367.12|368.92|366.32|369.72|367.12|368.92|366.32|0
1619488500000|2021-04-27 01:55:00|369.12|366.52|368.72|366.12|369.32|366.72|368.52|365.92|0
1619488800000|2021-04-27 02:00:00|368.92|366.32|368.72|366.12|369.12|366.52|368.32|365.72|0
1619489100000|2021-04-27 02:05:00|368.52|365.92|368.92|366.32|368.92|366.32|368.52|365.92|0
1619489400000|2021-04-27 02:10:00|368.72|366.12|368.32|365.72|368.82|366.22|368.32|365.72|0
1619489700000|2021-04-27 02:15:00|368.52|365.92|368.52|365.92|368.92|366.32|368.12|365.52|0
1619490000000|2021-04-27 02:20:00|368.72|366.12|368.92|366.32|368.92|366.32|368.62|366.02|0
1619490300000|2021-04-27 02:25:00|369.11|366.51|369.71|367.11|369.71|367.11|369.11|366.51|0
1619490600000|2021-04-27 02:30:00|369.91|367.31|369.91|367.31|369.91|367.31|369.61|367.01|0
1619490900000|2021-04-27 02:35:00|370.11|367.51|369.91|367.31|370.31|367.71|369.71|367.11|0
1619491200000|2021-04-27 02:40:00|369.71|367.11|369.81|367.21|370.01|367.41|369.51|366.91|0
1619491500000|2021-04-27 02:45:00|369.91|367.31|369.9|367.3|369.91|367.31|369.71|367.11|0
1619491800000|2021-04-27 02:50:00|370.1|367.5|369.7|367.1|370.1|367.5|369.51|366.91|0
1619492100000|2021-04-27 02:55:00|369.9|367.3|369.7|367.1|370.1|367.5|369.7|367.1|0
1619492400000|2021-04-27 03:00:00|369.9|367.3|370.7|368.1|370.7|368.1|369.9|367.3|0
1619492700000|2021-04-27 03:05:00|370.5|367.9|369.9|367.3|370.7|368.1|369.7|367.1|0
1619493000000|2021-04-27 03:10:00|370.1|367.5|369.9|367.3|370.3|367.7|369.7|367.1|0
1619493300000|2021-04-27 03:15:00|369.7|367.1|369.1|366.5|369.9|367.3|368.9|366.3|0
1619493600000|2021-04-27 03:20:00|368.9|366.3|369.3|366.7|369.5|366.9|368.9|366.3|0
1619493900000|2021-04-27 03:25:00|369.1|366.5|369.3|366.7|369.3|366.7|369.1|366.5|0
1619494200000|2021-04-27 03:30:00|369.1|366.5|368.9|366.3|369.3|366.7|368.5|365.9|0
1619494500000|2021-04-27 03:35:00|368.7|366.1|368.5|365.9|369.1|366.5|368.5|365.9|0
1619494800000|2021-04-27 03:40:00|368.4|365.8|368.1|365.5|368.5|365.9|368.1|365.5|0
1619495100000|2021-04-27 03:45:00|368.3|365.7|368.5|365.9|368.5|365.9|368.1|365.5|0
1619495400000|2021-04-27 03:50:00|368.69|366.09|368.89|366.29|368.89|366.29|368.5|365.9|0
1619495700000|2021-04-27 03:55:00|368.69|366.09|368.89|366.29|368.89|366.29|368.49|365.89|0
1619496000000|2021-04-27 04:00:00|368.69|366.09|368.89|366.29|368.89|366.29|368.69|366.09|0
1619496300000|2021-04-27 04:05:00|368.69|366.09|368.89|366.29|368.89|366.29|368.49|365.89|0
1619496600000|2021-04-27 04:10:00|368.69|366.09|368.69|366.09|368.89|366.29|368.69|366.09|0
1619496900000|2021-04-27 04:15:00|368.49|365.89|368.69|366.09|368.69|366.09|368.49|365.89|0
1619497200000|2021-04-27 04:20:00|368.49|365.89|368.49|365.89|368.69|366.09|368.49|365.89|0
1619497500000|2021-04-27 04:25:00|368.69|366.09|368.09|365.49|368.69|366.09|367.89|365.29|0
1619497800000|2021-04-27 04:30:00|367.89|365.29|368.09|365.49|368.29|365.69|367.89|365.29|0
1619498100000|2021-04-27 04:35:00|368.29|365.69|368.68|366.08|368.68|366.08|368.29|365.69|0
1619498400000|2021-04-27 04:40:00|368.48|365.88|368.68|366.08|368.68|366.08|368.28|365.68|0
1619498700000|2021-04-27 04:45:00|368.48|365.88|368.48|365.88|368.68|366.08|368.48|365.88|0
1619499000000|2021-04-27 04:50:00|368.39|365.79|368.08|365.48|368.48|365.88|368.08|365.48|0
1619499300000|2021-04-27 04:55:00|367.99|365.39|368.28|365.68|368.48|365.88|367.88|365.28|0
1619499600000|2021-04-27 05:00:00|368.08|365.48|367.48|364.88|368.28|365.68|367.48|364.88|0
1619499900000|2021-04-27 05:05:00|367.68|365.08|367.48|364.88|367.88|365.28|367.08|364.48|0
1619500200000|2021-04-27 05:10:00|367.68|365.08|367.48|364.88|367.68|365.08|367.28|364.68|0
1619500500000|2021-04-27 05:15:00|367.28|364.68|367.08|364.48|367.48|364.88|367.08|364.48|0
1619500800000|2021-04-27 05:20:00|367.28|364.68|367.48|364.88|367.48|364.88|367.08|364.48|0
1619501100000|2021-04-27 05:25:00|367.28|364.68|366.59|363.99|367.28|364.68|366.48|363.88|0
1619501400000|2021-04-27 05:30:00|366.68|364.08|363.51|360.91|366.68|364.08|363.51|360.91|0
1619501700000|2021-04-27 05:35:00|363.31|360.71|364.7|362.1|364.7|362.1|363.31|360.71|0
1619502000000|2021-04-27 05:40:00|364.5|361.9|364.1|361.5|364.5|361.9|364.1|361.5|0
1619502300000|2021-04-27 05:45:00|364.01|361.41|363.51|360.91|364.1|361.5|363.51|360.91|0
1619502600000|2021-04-27 05:50:00|363.31|360.71|363.11|360.51|363.31|360.71|362.12|359.52|0
1619502900000|2021-04-27 05:55:00|362.91|360.31|363.31|360.71|363.7|361.1|362.91|360.31|0
1619503200000|2021-04-27 06:00:00|363.11|360.51|363.7|361.1|363.9|361.3|362.91|360.31|0
1619503500000|2021-04-27 06:05:00|363.9|361.3|364.29|361.69|364.49|361.89|363.7|361.1|0
1619503800000|2021-04-27 06:10:00|364.1|361.5|365.08|362.48|365.08|362.48|364.09|361.49|0
1619504100000|2021-04-27 06:15:00|365.28|362.68|365.88|363.28|365.88|363.28|365.28|362.68|0
1619504400000|2021-04-27 06:20:00|365.68|363.08|365.87|363.27|365.87|363.27|365.48|362.88|0
1619504700000|2021-04-27 06:25:00|366.07|363.47|366.07|363.47|366.07|363.47|365.87|363.27|0
1619505000000|2021-04-27 06:30:00|366.27|363.67|366.07|363.47|366.27|363.67|365.48|362.88|0
1619505300000|2021-04-27 06:35:00|366.27|363.67|365.67|363.07|366.27|363.67|365.47|362.87|0
1619505600000|2021-04-27 06:40:00|366.07|363.47|365.67|363.07|366.07|363.47|365.47|362.87|0
1619505900000|2021-04-27 06:45:00|365.87|363.27|366.27|363.67|366.27|363.67|365.47|362.87|0
1619506200000|2021-04-27 06:50:00|366.46|363.86|366.86|364.26|367.26|364.66|366.46|363.86|0
1619506500000|2021-04-27 06:55:00|367.26|364.66|365.67|363.07|367.26|364.66|365.67|363.07|0
1619506800000|2021-04-27 07:00:00|366.26|363.66|366.41|363.81|367.58|364.98|365.67|363.07|0
1619507100000|2021-04-27 07:05:00|366.21|364.01|366.81|364.61|367.2|365|366.21|364.01|0
1619507400000|2021-04-27 07:10:00|367|364.8|367.8|365.6|367.8|365.6|366.61|364.41|0
1619507700000|2021-04-27 07:15:00|367.6|365.4|366.41|364.21|367.8|365.6|366.21|364.01|0
1619508000000|2021-04-27 07:20:00|366.61|364.41|366.8|364.6|366.8|364.6|366.01|363.81|0
1619508300000|2021-04-27 07:25:00|366.6|364.4|367.4|365.2|367.4|365.2|366.21|364.01|0
1619508600000|2021-04-27 07:30:00|367.2|365|366.6|364.4|367.59|365.39|366.6|364.4|0
1619508900000|2021-04-27 07:35:00|366.8|364.6|367.39|365.19|367.39|365.19|366.6|364.4|0
1619509200000|2021-04-27 07:40:00|367.59|365.39|367.39|365.19|367.79|365.59|366.8|364.6|0
1619509500000|2021-04-27 07:45:00|367.59|365.39|367.59|365.39|367.59|365.39|367|364.8|0
1619509800000|2021-04-27 07:50:00|367.49|365.29|366.99|364.79|367.59|365.39|366.9|364.7|0
1619510100000|2021-04-27 07:55:00|366.79|364.59|366.79|364.59|367.49|365.29|366.79|364.59|0
1619510400000|2021-04-27 08:00:00|366.6|364.4|366.2|364|367.39|365.19|366.2|364|0
1619510700000|2021-04-27 08:05:00|366|363.8|367.59|365.39|367.59|365.39|365.4|363.2|0
1619511000000|2021-04-27 08:10:00|367.78|365.58|367.98|365.78|368.98|366.78|367.78|365.58|0
1619511300000|2021-04-27 08:15:00|368.18|365.98|367.98|365.78|368.18|365.98|367.19|364.99|0
1619511600000|2021-04-27 08:20:00|367.78|365.58|367.98|365.78|368.18|365.98|367.38|365.18|0
1619511900000|2021-04-27 08:25:00|367.78|365.58|367.38|365.18|368.38|366.18|367.18|364.98|0
1619512200000|2021-04-27 08:30:00|367.58|365.38|367.18|364.98|367.58|365.38|366.98|364.78|0
1619512500000|2021-04-27 08:35:00|366.98|364.78|367.38|365.18|367.58|365.38|366.98|364.78|0
1619512800000|2021-04-27 08:40:00|367.18|364.98|367.58|365.38|367.77|365.57|367.18|364.98|0
1619513100000|2021-04-27 08:45:00|367.38|365.18|367.38|365.18|367.77|365.57|367.38|365.18|0
1619513400000|2021-04-27 08:50:00|367.18|364.98|367.38|365.18|367.57|365.37|366.58|364.38|0
1619513700000|2021-04-27 08:55:00|367.18|364.98|366.78|364.58|367.38|365.18|366.78|364.58|0
1619514000000|2021-04-27 09:00:00|366.98|364.78|367.17|364.97|367.57|365.37|366.98|364.78|0
1619514300000|2021-04-27 09:05:00|367.28|365.08|366.97|364.77|367.37|365.17|366.78|364.58|0
1619514600000|2021-04-27 09:10:00|367.17|364.97|367.77|365.57|367.77|365.57|366.97|364.77|0
1619514900000|2021-04-27 09:15:00|367.97|365.77|366.97|364.77|367.97|365.77|366.97|364.77|0
1619515200000|2021-04-27 09:20:00|366.58|364.38|367.37|365.17|367.37|365.17|366.57|364.37|0
1619515500000|2021-04-27 09:25:00|367.57|365.37|367.17|364.97|367.76|365.56|367.17|364.97|0
1619515800000|2021-04-27 09:30:00|367.27|365.07|368.36|366.16|368.56|366.36|367.17|364.97|0
1619516100000|2021-04-27 09:35:00|368.56|366.36|368.36|366.16|368.56|366.36|368.16|365.96|0
1619516400000|2021-04-27 09:40:00|368.56|366.36|368.55|366.35|368.75|366.55|367.96|365.76|0
1619516700000|2021-04-27 09:45:00|368.75|366.55|369.55|367.35|370.15|367.95|368.75|366.55|0
1619517000000|2021-04-27 09:50:00|369.75|367.55|371.84|369.64|373.54|371.34|369.75|367.55|0
1619517300000|2021-04-27 09:55:00|371.74|369.54|371.86|369.66|372.06|369.86|370.74|368.54|0
1619517600000|2021-04-27 10:00:00|372.06|369.86|371.86|369.66|372.26|370.06|371.36|369.16|0
1619517900000|2021-04-27 10:05:00|371.66|369.46|370.66|368.46|371.76|369.56|370.66|368.46|0
1619518200000|2021-04-27 10:10:00|370.46|368.26|369.27|367.07|370.66|368.46|369.07|366.87|0
1619518500000|2021-04-27 10:15:00|369.46|367.26|369.26|367.06|369.66|367.46|368.97|366.77|0
1619518800000|2021-04-27 10:20:00|369.07|366.87|369.06|366.86|369.26|367.06|368.87|366.67|0
1619519100000|2021-04-27 10:25:00|368.87|366.67|369.46|367.26|369.66|367.46|368.86|366.66|0
1619519400000|2021-04-27 10:30:00|369.26|367.06|369.66|367.46|369.66|367.46|368.86|366.66|0
1619519700000|2021-04-27 10:35:00|369.46|367.26|369.86|367.66|370.26|368.06|369.46|367.26|0
1619520000000|2021-04-27 10:40:00|369.66|367.46|369.66|367.46|370.05|367.85|369.46|367.26|0
1619520300000|2021-04-27 10:45:00|369.26|367.06|368.66|366.46|369.26|367.06|368.66|366.46|0
1619520600000|2021-04-27 10:50:00|368.46|366.26|368.66|366.46|369.06|366.86|368.46|366.26|0
1619520900000|2021-04-27 10:55:00|368.86|366.66|368.06|365.86|368.86|366.66|367.66|365.46|0
1619521200000|2021-04-27 11:00:00|367.66|365.46|367.46|365.26|368.06|365.86|366.87|364.67|0
1619521500000|2021-04-27 11:05:00|367.27|365.07|367.86|365.66|367.86|365.66|367.07|364.87|0
1619521800000|2021-04-27 11:10:00|367.66|365.46|367.83|365.63|368.03|365.83|367.43|365.23|0
1619522100000|2021-04-27 11:15:00|368.03|365.83|367.43|365.23|368.03|365.83|367.23|365.03|0
1619522400000|2021-04-27 11:20:00|367.63|365.43|368.62|366.42|368.62|366.42|367.63|365.43|0
1619522700000|2021-04-27 11:25:00|368.42|366.22|368.22|366.02|368.82|366.62|368.22|366.02|0
1619523000000|2021-04-27 11:30:00|368.42|366.22|367.43|365.23|368.42|366.22|367.13|364.93|0
1619523300000|2021-04-27 11:35:00|367.62|365.42|367.82|365.62|368.02|365.82|367.62|365.42|0
1619523600000|2021-04-27 11:40:00|368.02|365.82|368.81|366.61|368.81|366.61|367.82|365.62|0
1619523900000|2021-04-27 11:45:00|368.61|366.41|368.22|366.02|369.41|367.21|368.22|366.02|0
1619524200000|2021-04-27 11:50:00|368.02|365.82|368.61|366.41|369.01|366.81|368.02|365.82|0
1619524500000|2021-04-27 11:55:00|368.41|366.21|368.41|366.21|368.81|366.61|368.21|366.01|0
1619524800000|2021-04-27 12:00:00|368.61|366.41|368.61|366.41|368.81|366.61|368.21|366.01|0
1619525100000|2021-04-27 12:05:00|368.41|366.21|367.22|365.02|368.41|366.21|367.22|365.02|0
1619525400000|2021-04-27 12:10:00|367.42|365.22|367.02|364.82|367.62|365.42|367.02|364.82|0
1619525700000|2021-04-27 12:15:00|367.22|365.02|367.22|365.02|367.41|365.21|367.02|364.82|0
1619526000000|2021-04-27 12:20:00|367.02|364.82|366.82|364.62|367.02|364.82|366.62|364.42|0
1619526300000|2021-04-27 12:25:00|367.02|364.82|367.81|365.61|367.81|365.61|366.82|364.62|0
1619526600000|2021-04-27 12:30:00|367.61|365.41|367.81|365.61|368.2|366|367.41|365.21|0
1619526900000|2021-04-27 12:35:00|368.01|365.81|367.81|365.61|368.01|365.81|367.61|365.41|0
1619527200000|2021-04-27 12:40:00|368|365.8|369|366.8|369|366.8|367.61|365.41|0
1619527500000|2021-04-27 12:45:00|369.2|367|368.8|366.6|369.2|367|368.8|366.6|0
1619527800000|2021-04-27 12:50:00|368.6|366.4|369.19|366.99|369.19|366.99|368.4|366.2|0
1619528100000|2021-04-27 12:55:00|369.39|367.19|369.59|367.39|369.79|367.59|369.39|367.19|0
1619528400000|2021-04-27 13:00:00|369.39|367.19|369.99|367.79|369.99|367.79|368.99|366.79|0
1619528700000|2021-04-27 13:05:00|369.79|367.59|368.99|366.79|369.79|367.59|368.79|366.59|0
1619529000000|2021-04-27 13:10:00|369.19|366.99|368.99|366.79|369.39|367.19|368.59|366.39|0
1619529300000|2021-04-27 13:15:00|368.79|366.59|369.58|367.38|369.78|367.58|368.79|366.59|0
1619529600000|2021-04-27 13:20:00|369.38|367.18|368.19|365.99|369.58|367.38|368.19|365.99|0
1619529900000|2021-04-27 13:25:00|368.39|366.19|368.59|366.39|368.59|366.39|367.99|365.79|0
1619530200000|2021-04-27 13:30:00|368.39|366.19|369.98|367.78|371.17|368.97|368.19|365.99|0
1619530500000|2021-04-27 13:35:00|370.18|367.98|376.57|374.37|376.77|374.57|369.18|366.98|0
1619530800000|2021-04-27 13:40:00|376.37|374.17|375.89|373.69|377.77|375.57|375.16|372.96|0
1619531100000|2021-04-27 13:45:00|376.29|374.09|376.28|374.08|377.49|375.29|375.68|373.48|0
1619531400000|2021-04-27 13:50:00|376.48|374.28|375.48|373.28|377.69|375.49|375.28|373.08|0
1619531700000|2021-04-27 13:55:00|375.28|373.08|377.48|375.28|377.89|375.69|375.28|373.08|0
1619532000000|2021-04-27 14:00:00|377.28|375.08|376.28|374.08|379.69|377.49|374.48|372.28|0
1619532300000|2021-04-27 14:05:00|376.48|374.28|374.88|372.68|376.68|374.48|374.48|372.28|0
1619532600000|2021-04-27 14:10:00|374.68|372.48|376.48|374.28|377.48|375.28|374.68|372.48|0
1619532900000|2021-04-27 14:15:00|376.68|374.48|377.48|375.28|381.5|379.3|376.68|374.48|0
1619533200000|2021-04-27 14:20:00|377.68|375.48|377.48|375.28|378.88|376.68|376.68|374.48|0
1619533500000|2021-04-27 14:25:00|377.88|375.68|374.67|372.47|378.68|376.48|374.67|372.47|0
1619533800000|2021-04-27 14:30:00|374.87|372.67|374.87|372.67|375.47|373.27|374.47|372.27|0
1619534100000|2021-04-27 14:35:00|375.07|372.87|378.68|376.48|379.28|377.08|374.87|372.67|0
1619534400000|2021-04-27 14:40:00|379.68|377.48|376.67|374.47|379.88|377.68|376.67|374.47|0
1619534700000|2021-04-27 14:45:00|376.87|374.67|374.47|372.27|377.07|374.87|373.67|371.47|0
1619535000000|2021-04-27 14:50:00|374.67|372.47|374.67|372.47|376.27|374.07|374.47|372.27|0
1619535300000|2021-04-27 14:55:00|374.87|372.67|374.87|372.67|375.07|372.87|373.87|371.67|0
1619535600000|2021-04-27 15:00:00|375.27|373.07|375.87|373.67|376.27|374.07|373.87|371.67|0
1619535900000|2021-04-27 15:05:00|376.07|373.87|374.86|372.66|376.47|374.27|374.07|371.87|0
1619536200000|2021-04-27 15:10:00|374.66|372.46|373.86|371.66|374.66|372.46|373.47|371.27|0
1619536500000|2021-04-27 15:15:00|373.66|371.46|374.86|372.66|374.86|372.66|373.07|370.87|0
1619536800000|2021-04-27 15:20:00|374.66|372.46|374.26|372.06|375.46|373.26|374.26|372.06|0
1619537100000|2021-04-27 15:25:00|374.46|372.26|374.46|372.26|375.26|373.06|373.86|371.66|0
1619537400000|2021-04-27 15:30:00|374.26|372.06|374.06|371.86|374.56|372.36|373.46|371.26|0
1619537700000|2021-04-27 15:35:00|373.86|371.66|373.66|371.46|374.86|372.66|373.66|371.46|0
1619538000000|2021-04-27 15:40:00|373.86|371.66|373.06|370.86|374.06|371.86|372.86|370.66|0
1619538300000|2021-04-27 15:45:00|372.86|370.66|374.46|372.26|374.46|372.26|372.86|370.66|0
1619538600000|2021-04-27 15:50:00|374.26|372.06|371.86|369.66|374.45|372.25|371.86|369.66|0
1619538900000|2021-04-27 15:55:00|371.66|369.46|371.66|369.46|371.66|369.46|371.06|368.86|0
1619539200000|2021-04-27 16:00:00|371.46|369.26|370.66|368.46|371.46|369.26|370.47|368.27|0
1619539500000|2021-04-27 16:05:00|370.86|368.66|371.06|368.86|371.46|369.26|370.66|368.46|0
1619539800000|2021-04-27 16:10:00|370.86|368.66|372.05|369.85|372.25|370.05|370.86|368.66|0
1619540100000|2021-04-27 16:15:00|371.86|369.66|371.46|369.26|372.25|370.05|371.26|369.06|0
1619540400000|2021-04-27 16:20:00|371.26|369.06|371.45|369.25|372.05|369.85|370.66|368.46|0
1619540700000|2021-04-27 16:25:00|371.26|369.06|370.86|368.66|371.45|369.25|370.66|368.46|0
1619541000000|2021-04-27 16:30:00|371.06|368.86|371.25|369.05|371.45|369.25|370.86|368.66|0
1619541300000|2021-04-27 16:35:00|371.45|369.25|371.65|369.45|372.25|370.05|371.45|369.25|0
1619541600000|2021-04-27 16:40:00|371.45|369.25|372.45|370.25|372.84|370.64|371.25|369.05|0
1619541900000|2021-04-27 16:45:00|372.25|370.05|372.84|370.64|373.04|370.84|371.85|369.65|0
1619542200000|2021-04-27 16:50:00|373.04|370.84|374.84|372.64|376.24|374.04|372.84|370.64|0
1619542500000|2021-04-27 16:55:00|375.04|372.84|375.24|373.04|375.64|373.44|374.44|372.24|0
1619542800000|2021-04-27 17:00:00|375.64|373.44|374.04|371.84|375.64|373.44|374.04|371.84|0
1619543100000|2021-04-27 17:05:00|373.84|371.64|373.64|371.44|374.84|372.64|373.24|371.04|0
1619543400000|2021-04-27 17:10:00|373.44|371.24|373.24|371.04|373.84|371.64|372.64|370.44|0
1619543700000|2021-04-27 17:15:00|373.64|371.44|373.04|370.84|373.64|371.44|372.64|370.44|0
1619544000000|2021-04-27 17:20:00|372.84|370.64|372.83|370.63|373.04|370.84|372.24|370.04|0
1619544300000|2021-04-27 17:25:00|372.64|370.44|373.23|371.03|373.63|371.43|372.63|370.43|0
1619544600000|2021-04-27 17:30:00|373.43|371.23|373.43|371.23|374.43|372.23|372.43|370.23|0
1619544900000|2021-04-27 17:35:00|373.23|371.03|372.43|370.23|373.23|371.03|372.03|369.83|0
1619545200000|2021-04-27 17:40:00|372.63|370.43|372.23|370.03|372.83|370.63|371.83|369.63|0
1619545500000|2021-04-27 17:45:00|372.43|370.23|373.03|370.83|374.23|372.03|372.43|370.23|0
1619545800000|2021-04-27 17:50:00|373.23|371.03|372.63|370.43|373.23|371.03|372.43|370.23|0
1619546100000|2021-04-27 17:55:00|372.43|370.23|372.83|370.63|373.23|371.03|372.23|370.03|0
1619546400000|2021-04-27 18:00:00|372.63|370.43|375.42|373.22|375.42|373.22|372.63|370.43|0
1619546700000|2021-04-27 18:05:00|375.22|373.02|374.22|372.02|375.22|373.02|373.62|371.42|0
1619547000000|2021-04-27 18:10:00|374.32|372.12|373.82|371.62|374.32|372.12|373.62|371.42|0
1619547300000|2021-04-27 18:15:00|374.02|371.82|373.22|371.02|374.22|372.02|372.82|370.62|0
1619547600000|2021-04-27 18:20:00|373.02|370.82|372.42|370.22|373.62|371.42|372.22|370.02|0
1619547900000|2021-04-27 18:25:00|372.62|370.42|371.82|369.62|372.82|370.62|371.62|369.42|0
1619548200000|2021-04-27 18:30:00|371.42|369.22|370.23|368.03|371.82|369.62|370.03|367.83|0
1619548500000|2021-04-27 18:35:00|370.43|368.23|369.83|367.63|370.63|368.43|369.83|367.63|0
1619548800000|2021-04-27 18:40:00|370.03|367.83|370.42|368.22|370.62|368.42|370.03|367.83|0
1619549100000|2021-04-27 18:45:00|370.23|368.03|370.62|368.42|370.82|368.62|370.03|367.83|0
1619549400000|2021-04-27 18:50:00|370.82|368.62|371.62|369.42|371.82|369.62|370.82|368.62|0
1619549700000|2021-04-27 18:55:00|371.82|369.62|371.22|369.02|371.82|369.62|370.82|368.62|0
1619550000000|2021-04-27 19:00:00|371.81|369.61|370.82|368.62|372.41|370.21|370.42|368.22|0
1619550300000|2021-04-27 19:05:00|371.02|368.82|373.21|371.01|373.81|371.61|370.82|368.62|0
1619550600000|2021-04-27 19:10:00|373.41|371.21|370.02|367.82|373.41|371.21|370.02|367.82|0
1619550900000|2021-04-27 19:15:00|370.22|368.02|369.62|367.42|371.41|369.21|369.62|367.42|0
1619551200000|2021-04-27 19:20:00|369.82|367.62|369.42|367.22|370.52|368.32|368.53|366.33|0
1619551500000|2021-04-27 19:25:00|369.22|367.02|369.42|367.22|370.21|368.01|369.22|367.02|0
1619551800000|2021-04-27 19:30:00|369.22|367.02|368.82|366.62|370.21|368.01|368.82|366.62|0
1619552100000|2021-04-27 19:35:00|369.02|366.82|367.24|365.04|369.62|367.42|367.24|365.04|0
1619552400000|2021-04-27 19:40:00|367.43|365.23|368.03|365.83|368.42|366.22|367.04|364.84|0
1619552700000|2021-04-27 19:45:00|367.83|365.63|368.92|366.72|369.61|367.41|367.83|365.63|0
1619553000000|2021-04-27 19:50:00|366.9|364.7|368.63|366.43|368.63|366.43|366.9|364.7|0
1619553300000|2021-04-27 19:55:00|368.83|366.63|373.23|371.03|373.23|371.03|368.03|365.83|0
1619553600000|2021-04-27 20:00:00|370.03|367.83|370.42|368.22|370.42|368.22|367.43|365.23|0
1619553900000|2021-04-27 20:05:00|370.62|368.42|370.22|368.02|371.42|369.22|369.03|366.83|0
1619554200000|2021-04-27 20:10:00|370.42|368.22|370.92|368.72|371.62|369.42|369.62|367.42|0
1619554500000|2021-04-27 20:15:00|371.39|368.79|371.85|369.25|372.03|369.43|371.39|368.79|0
1619554800000|2021-04-27 20:20:00|371.76|369.16|371.65|369.05|372.2|369.6|371.41|368.81|0
1619555100000|2021-04-27 20:25:00|371.67|369.07|371.21|368.61|371.71|369.11|371.21|368.61|0
1619555400000|2021-04-27 20:30:00|370.72|368.12|371.12|368.52|371.32|368.72|370.52|367.92|0
1619555700000|2021-04-27 20:35:00|370.92|368.32|371.52|368.92|371.52|368.92|370.72|368.12|0
1619556000000|2021-04-27 20:40:00|371.72|369.12|371.32|368.72|371.72|369.12|370.92|368.32|0
1619556300000|2021-04-27 20:45:00|371.52|368.92|371.32|368.72|371.92|369.32|371.12|368.52|0
1619556600000|2021-04-27 20:50:00|371.12|368.52|371.11|368.51|371.12|368.52|370.52|367.92|0
1619556900000|2021-04-27 20:55:00|370.91|368.31|370.11|367.51|371.11|368.51|370.11|367.51|0
1619557200000|2021-04-27 21:00:00|370.39|367.79|371.02|368.42|371.06|368.46|370.39|367.79|0
1619557500000|2021-04-27 21:05:00|371.08|368.48|371.11|368.51|371.2|368.6|370.99|368.39|0
1619557800000|2021-04-27 21:10:00|371.02|368.42|370.97|368.37|371.02|368.42|370.97|368.37|0
1619558100000|2021-04-27 21:15:00|371.05|368.45|371.05|368.45|371.05|368.45|370.73|368.13|0
1619558400000|2021-04-27 21:20:00|370.88|368.28|371.05|368.45|371.08|368.48|370.88|368.28|0
1619558700000|2021-04-27 21:25:00|371.31|368.71|370.67|368.07|371.31|368.71|370.67|368.07|0
1619559000000|2021-04-27 21:30:00|370.72|368.12|370.67|368.07|370.72|368.12|370.67|368.07|0
1619559300000|2021-04-27 21:35:00|370.66|368.06|370.84|368.24|370.87|368.27|370.66|368.06|0
1619559600000|2021-04-27 21:40:00|370.87|368.27|371.13|368.53|371.13|368.53|370.87|368.27|0
1619559900000|2021-04-27 21:45:00|371.07|368.47|371.16|368.56|371.16|368.56|370.93|368.33|0
1619560200000|2021-04-27 21:50:00|370.89|368.29|370.92|368.32|371.04|368.44|370.89|368.29|0
1619560500000|2021-04-27 21:55:00|371.07|368.47|370.69|368.09|371.13|368.53|370.69|368.09|0
1619560800000|2021-04-27 22:00:00|369.5|366.9|369.6|367|370.2|367.6|369.2|366.6|0
1619561100000|2021-04-27 22:05:00|369.4|366.8|369.59|366.99|369.79|367.19|369.2|366.6|0
1619561400000|2021-04-27 22:10:00|369.5|366.9|369.19|366.59|369.79|367.19|369.19|366.59|0
1619561700000|2021-04-27 22:15:00|368.99|366.39|368.79|366.19|369.19|366.59|368.4|365.8|0
1619562000000|2021-04-27 22:20:00|368.99|366.39|368.79|366.19|368.99|366.39|368.59|365.99|0
1619562300000|2021-04-27 22:25:00|368.7|366.1|368.99|366.39|368.99|366.39|368.59|365.99|0
1619562600000|2021-04-27 22:30:00|369.19|366.59|369.59|366.99|369.59|366.99|369.19|366.59|0
1619562900000|2021-04-27 22:35:00|369.79|367.19|369.59|366.99|369.79|367.19|369.39|366.79|0
1619563200000|2021-04-27 22:40:00|369.39|366.79|369.39|366.79|369.39|366.79|369.19|366.59|0
1619563500000|2021-04-27 22:45:00|369.19|366.59|369.19|366.59|369.39|366.79|368.99|366.39|0
1619563800000|2021-04-27 22:50:00|369.38|366.78|369.18|366.58|369.38|366.78|369.18|366.58|0
1619564100000|2021-04-27 22:55:00|369.38|366.78|369.18|366.58|369.38|366.78|369.18|366.58|0
1619564400000|2021-04-27 23:00:00|368.98|366.38|368.19|365.59|368.98|366.38|368.19|365.59|0
1619564700000|2021-04-27 23:05:00|367.99|365.39|367.79|365.19|367.99|365.39|367.59|364.99|0
1619565000000|2021-04-27 23:10:00|367.98|365.38|368.18|365.58|368.18|365.58|367.78|365.18|0
1619565300000|2021-04-27 23:15:00|368.38|365.78|368.18|365.58|368.38|365.78|368.18|365.58|0
1619565600000|2021-04-27 23:20:00|367.98|365.38|368.18|365.58|368.18|365.58|367.98|365.38|0
1619565900000|2021-04-27 23:25:00|368.28|365.68|368.18|365.58|368.38|365.78|368.18|365.58|0
1619566200000|2021-04-27 23:30:00|368.38|365.78|368.58|365.98|368.58|365.98|368.38|365.78|0
1619566500000|2021-04-27 23:35:00|368.38|365.78|368.38|365.78|368.38|365.78|368.38|365.78|0
1619566800000|2021-04-27 23:40:00|368.58|365.98|369.57|366.97|369.57|366.97|368.57|365.97|0
1619567100000|2021-04-27 23:45:00|369.77|367.17|369.97|367.37|369.97|367.37|369.17|366.57|0
1619567400000|2021-04-27 23:50:00|369.77|367.17|370.17|367.57|370.17|367.57|369.37|366.77|0
1619567700000|2021-04-27 23:55:00|369.97|367.37|370.17|367.57|370.17|367.57|369.77|367.17|0
1619568000000|2021-04-28 00:00:00|369.97|367.37|369.17|366.57|370.97|368.37|369.17|366.57|0
1619568300000|2021-04-28 00:05:00|369.37|366.77|368.97|366.37|369.37|366.77|368.77|366.17|0
1619568600000|2021-04-28 00:10:00|368.77|366.17|368.97|366.37|369.16|366.56|368.77|366.17|0
1619568900000|2021-04-28 00:15:00|368.77|366.17|368.96|366.36|369.76|367.16|368.77|366.17|0
1619569200000|2021-04-28 00:20:00|369.16|366.56|369.16|366.56|369.56|366.96|368.96|366.36|0
1619569500000|2021-04-28 00:25:00|369.36|366.76|370.16|367.56|370.36|367.76|369.36|366.76|0
1619569800000|2021-04-28 00:30:00|370.36|367.76|370.96|368.36|371.36|368.76|370.36|367.76|0
1619570100000|2021-04-28 00:35:00|370.76|368.16|370.36|367.76|370.96|368.36|369.96|367.36|0
1619570400000|2021-04-28 00:40:00|370.16|367.56|369.96|367.36|370.36|367.76|369.76|367.16|0
1619570700000|2021-04-28 00:45:00|370.15|367.55|369.95|367.35|370.75|368.15|369.95|367.35|0
1619571000000|2021-04-28 00:50:00|370.15|367.55|370.15|367.55|370.35|367.75|369.95|367.35|0
1619571300000|2021-04-28 00:55:00|369.95|367.35|370.15|367.55|370.35|367.75|369.95|367.35|0
1619571600000|2021-04-28 01:00:00|370.35|367.75|370.15|367.55|370.95|368.35|369.75|367.15|0
1619571900000|2021-04-28 01:05:00|369.95|367.35|369.35|366.75|369.95|367.35|368.95|366.35|0
1619572200000|2021-04-28 01:10:00|369.15|366.55|369.15|366.55|369.35|366.75|369.15|366.55|0
1619572500000|2021-04-28 01:15:00|368.95|366.35|368.95|366.35|369.55|366.95|368.95|366.35|0
1619572800000|2021-04-28 01:20:00|369.15|366.55|368.15|365.55|369.15|366.55|367.95|365.35|0
1619573100000|2021-04-28 01:25:00|368.06|365.46|368.35|365.75|368.55|365.95|367.95|365.35|0
1619573400000|2021-04-28 01:30:00|368.55|365.95|368.15|365.55|368.75|366.15|367.55|364.95|0
1619573700000|2021-04-28 01:35:00|367.95|365.35|368.15|365.55|368.35|365.75|367.55|364.95|0
1619574000000|2021-04-28 01:40:00|368.35|365.75|367.95|365.35|368.35|365.75|367.95|365.35|0
1619574300000|2021-04-28 01:45:00|367.75|365.15|367.35|364.75|367.95|365.35|367.15|364.55|0
1619574600000|2021-04-28 01:50:00|367.15|364.55|367.35|364.75|367.35|364.75|366.95|364.35|0
1619574900000|2021-04-28 01:55:00|367.55|364.95|367.15|364.55|367.55|364.95|367.15|364.55|0
1619575200000|2021-04-28 02:00:00|367.35|364.75|367.15|364.55|367.54|364.94|366.95|364.35|0
1619575500000|2021-04-28 02:05:00|367.34|364.74|367.34|364.74|367.54|364.94|367.14|364.54|0
1619575800000|2021-04-28 02:10:00|367.54|364.94|367.14|364.54|367.54|364.94|367.14|364.54|0
1619576100000|2021-04-28 02:15:00|366.94|364.34|366.54|363.94|367.14|364.54|366.54|363.94|0
1619576400000|2021-04-28 02:20:00|366.74|364.14|366.74|364.14|366.94|364.34|366.54|363.94|0
1619576700000|2021-04-28 02:25:00|366.54|363.94|366.74|364.14|366.74|364.14|366.34|363.74|0
1619577000000|2021-04-28 02:30:00|366.54|363.94|367.34|364.74|367.34|364.74|366.54|363.94|0
1619577300000|2021-04-28 02:35:00|367.54|364.94|367.14|364.54|367.54|364.94|366.84|364.24|0
1619577600000|2021-04-28 02:40:00|367.04|364.44|367.14|364.54|367.24|364.64|366.74|364.14|0
1619577900000|2021-04-28 02:45:00|367.33|364.73|367.33|364.73|367.53|364.93|367.33|364.73|0
1619578200000|2021-04-28 02:50:00|367.53|364.93|367.53|364.93|367.53|364.93|367.13|364.53|0
1619578500000|2021-04-28 02:55:00|367.73|365.13|367.33|364.73|367.73|365.13|367.13|364.53|0
1619578800000|2021-04-28 03:00:00|367.53|364.93|367.33|364.73|367.53|364.93|366.93|364.33|0
1619579100000|2021-04-28 03:05:00|367.13|364.53|367.33|364.73|367.33|364.73|366.73|364.13|0
1619579400000|2021-04-28 03:10:00|367.43|364.83|367.33|364.73|367.73|365.13|367.33|364.73|0
1619579700000|2021-04-28 03:15:00|367.13|364.53|367.52|364.92|367.53|364.93|367.13|364.53|0
1619580000000|2021-04-28 03:20:00|367.33|364.73|367.32|364.72|367.52|364.92|367.32|364.72|0
1619580300000|2021-04-28 03:25:00|367.12|364.52|366.73|364.13|367.12|364.52|366.73|364.13|0
1619580600000|2021-04-28 03:30:00|366.93|364.33|366.53|363.93|366.93|364.33|366.33|363.73|0
1619580900000|2021-04-28 03:35:00|366.72|364.12|366.72|364.12|366.92|364.32|366.53|363.93|0
1619581200000|2021-04-28 03:40:00|366.92|364.32|366.92|364.32|367.12|364.52|366.72|364.12|0
1619581500000|2021-04-28 03:45:00|366.72|364.12|366.92|364.32|366.92|364.32|366.52|363.92|0
1619581800000|2021-04-28 03:50:00|366.72|364.12|366.72|364.12|366.72|364.12|366.72|364.12|0
1619582100000|2021-04-28 03:55:00|366.92|364.32|366.72|364.12|366.92|364.32|366.72|364.12|0
1619582400000|2021-04-28 04:00:00|366.92|364.32|366.92|364.32|366.92|364.32|366.92|364.32|0
1619583000000|2021-04-28 04:10:00|366.91|364.31|367.11|364.51|367.11|364.51|366.91|364.31|0
1619583300000|2021-04-28 04:15:00|366.91|364.31|366.71|364.11|366.91|364.31|366.62|364.02|0
1619583600000|2021-04-28 04:20:00|366.51|363.91|366.31|363.71|366.51|363.91|366.31|363.71|0
1619583900000|2021-04-28 04:25:00|366.51|363.91|366.51|363.91|366.71|364.11|366.51|363.91|0
1619584200000|2021-04-28 04:30:00|366.31|363.71|366.31|363.71|366.31|363.71|366.31|363.71|0
1619584500000|2021-04-28 04:35:00|366.51|363.91|366.31|363.71|366.51|363.91|366.31|363.71|0
1619585100000|2021-04-28 04:45:00|366.51|363.91|366.31|363.71|366.51|363.91|366.31|363.71|0
1619585400000|2021-04-28 04:50:00|366.51|363.91|366.71|364.11|366.71|364.11|366.51|363.91|0
1619585700000|2021-04-28 04:55:00|366.7|364.1|367.1|364.5|367.1|364.5|366.7|364.1|0
1619586000000|2021-04-28 05:00:00|366.9|364.3|366.7|364.1|366.9|364.3|366.31|363.71|0
1619586300000|2021-04-28 05:05:00|366.9|364.3|366.5|363.9|366.9|364.3|366.5|363.9|0
1619586600000|2021-04-28 05:10:00|366.3|363.7|366.3|363.7|366.5|363.9|366.3|363.7|0
1619586900000|2021-04-28 05:15:00|366.5|363.9|366.7|364.1|366.7|364.1|366.5|363.9|0
1619587200000|2021-04-28 05:20:00|366.5|363.9|366.3|363.7|366.7|364.1|366.3|363.7|0
1619587500000|2021-04-28 05:25:00|366.4|363.8|366.5|363.9|366.5|363.9|366.3|363.7|0
1619587800000|2021-04-28 05:30:00|366.3|363.7|366.1|363.5|366.5|363.9|366.1|363.5|0
1619588100000|2021-04-28 05:35:00|366.3|363.7|366.69|364.09|366.89|364.29|366.2|363.6|0
1619588400000|2021-04-28 05:40:00|366.49|363.89|367.69|365.09|367.69|365.09|366.49|363.89|0
1619588700000|2021-04-28 05:45:00|367.89|365.29|367.69|365.09|368.09|365.49|367.69|365.09|0
1619589000000|2021-04-28 05:50:00|367.49|364.89|367.49|364.89|367.89|365.29|367.49|364.89|0
1619589300000|2021-04-28 05:55:00|367.68|365.08|367.88|365.28|368.08|365.48|367.48|364.88|0
1619589600000|2021-04-28 06:00:00|367.68|365.08|367.48|364.88|367.88|365.28|367.09|364.49|0
1619589900000|2021-04-28 06:05:00|367.68|365.08|367.88|365.28|368.08|365.48|367.28|364.68|0
1619590200000|2021-04-28 06:10:00|368.08|365.48|367.68|365.08|368.28|365.68|367.68|365.08|0
1619590500000|2021-04-28 06:15:00|367.48|364.88|367.88|365.28|367.88|365.28|367.28|364.68|0
1619590800000|2021-04-28 06:20:00|367.68|365.08|367.88|365.28|368.28|365.68|367.68|365.08|0
1619591100000|2021-04-28 06:25:00|367.68|365.08|367.68|365.08|368.08|365.48|367.48|364.88|0
1619591400000|2021-04-28 06:30:00|367.58|364.98|367.28|364.68|367.58|364.98|367.08|364.48|0
1619591700000|2021-04-28 06:35:00|367.08|364.48|367.28|364.68|367.28|364.68|367.08|364.48|0
1619592000000|2021-04-28 06:40:00|367.08|364.48|367.08|364.48|367.28|364.68|366.88|364.28|0
1619592300000|2021-04-28 06:45:00|366.88|364.28|366.68|364.08|366.88|364.28|366.68|364.08|0
1619592600000|2021-04-28 06:50:00|366.48|363.88|366.48|363.88|366.68|364.08|366.28|363.68|0
1619592900000|2021-04-28 06:55:00|366.28|363.68|366.67|364.07|366.87|364.27|366.28|363.68|0
1619593200000|2021-04-28 07:00:00|366.87|364.27|366.67|364.07|366.87|364.27|365.68|363.08|0
1619593500000|2021-04-28 07:05:00|366.47|364.27|366.87|364.67|367.87|365.67|366.07|363.87|0
1619593800000|2021-04-28 07:10:00|366.67|364.47|368.06|365.86|368.06|365.86|366.67|364.47|0
1619594100000|2021-04-28 07:15:00|368.26|366.06|367.86|365.66|368.26|366.06|367.46|365.26|0
1619594400000|2021-04-28 07:20:00|368.06|365.86|370.66|368.46|372.46|370.26|368.06|365.86|0
1619594700000|2021-04-28 07:25:00|371.06|368.86|371.25|369.05|371.66|369.46|370.65|368.45|0
1619595000000|2021-04-28 07:30:00|371.45|369.25|371.05|368.85|371.85|369.65|370.65|368.45|0
1619595300000|2021-04-28 07:35:00|370.85|368.65|369.65|367.45|371.05|368.85|369.65|367.45|0
1619595600000|2021-04-28 07:40:00|369.45|367.25|370.05|367.85|370.05|367.85|369.45|367.25|0
1619595900000|2021-04-28 07:45:00|369.85|367.65|370.05|367.85|370.65|368.45|369.85|367.65|0
1619596200000|2021-04-28 07:50:00|370.25|368.05|370.45|368.25|370.65|368.45|369.85|367.65|0
1619596500000|2021-04-28 07:55:00|370.65|368.45|370.25|368.05|371.05|368.85|369.65|367.45|0
1619596800000|2021-04-28 08:00:00|370.35|368.15|370.65|368.45|371.05|368.85|369.85|367.65|0
1619597100000|2021-04-28 08:05:00|370.85|368.65|370.64|368.44|371.25|369.05|370.25|368.05|0
1619597400000|2021-04-28 08:10:00|370.55|368.35|371.24|369.04|371.44|369.24|370.55|368.35|0
1619597700000|2021-04-28 08:15:00|371.44|369.24|371.04|368.84|371.44|369.24|370.84|368.64|0
1619598000000|2021-04-28 08:20:00|371.24|369.04|371.04|368.84|371.64|369.44|371.04|368.84|0
1619598300000|2021-04-28 08:25:00|371.24|369.04|370.04|367.84|371.44|369.24|370.04|367.84|0
1619598600000|2021-04-28 08:30:00|369.84|367.64|369.24|367.04|370.04|367.84|369.04|366.84|0
1619598900000|2021-04-28 08:35:00|369.44|367.24|368.84|366.64|369.44|367.24|368.64|366.44|0
1619599200000|2021-04-28 08:40:00|368.64|366.44|368.64|366.44|368.84|366.64|368.04|365.84|0
1619599500000|2021-04-28 08:45:00|368.54|366.34|368.64|366.44|368.64|366.44|368.04|365.84|0
1619599800000|2021-04-28 08:50:00|368.84|366.64|367.94|365.74|368.84|366.64|367.84|365.64|0
1619600100000|2021-04-28 08:55:00|367.84|365.64|368.24|366.04|368.24|366.04|367.84|365.64|0
1619600400000|2021-04-28 09:00:00|369.03|366.83|368.63|366.43|369.23|367.03|367.44|365.24|0
1619600700000|2021-04-28 09:05:00|368.83|366.63|369.63|367.43|369.63|367.43|368.83|366.63|0
1619601000000|2021-04-28 09:10:00|369.43|367.23|368.63|366.43|369.63|367.43|368.43|366.23|0
1619601300000|2021-04-28 09:15:00|368.83|366.63|369.23|367.03|369.23|367.03|368.63|366.43|0
1619601600000|2021-04-28 09:20:00|369.43|367.23|369.63|367.43|370.03|367.83|369.43|367.23|0
1619601900000|2021-04-28 09:25:00|369.43|367.23|369.63|367.43|369.83|367.63|368.83|366.63|0
1619602200000|2021-04-28 09:30:00|369.83|367.63|370.22|368.02|370.22|368.02|369.62|367.42|0
1619602500000|2021-04-28 09:35:00|370.02|367.82|370.02|367.82|370.42|368.22|369.82|367.62|0
1619602800000|2021-04-28 09:40:00|369.82|367.62|368.82|366.62|370.22|368.02|368.82|366.62|0
1619603100000|2021-04-28 09:45:00|368.62|366.42|369.22|367.02|369.42|367.22|368.62|366.42|0
1619603400000|2021-04-28 09:50:00|369.42|367.22|368.22|366.02|369.42|367.22|368.22|366.02|0
1619603700000|2021-04-28 09:55:00|368.02|365.82|368.22|366.02|368.62|366.42|367.23|365.03|0
1619604000000|2021-04-28 10:00:00|368.13|365.93|368.02|365.82|368.82|366.62|368.02|365.82|0
1619604300000|2021-04-28 10:05:00|368.22|366.02|368.42|366.22|368.82|366.62|367.62|365.42|0
1619604600000|2021-04-28 10:10:00|368.62|366.42|368.62|366.42|368.62|366.42|368.22|366.02|0
1619604900000|2021-04-28 10:15:00|368.82|366.62|368.42|366.22|369.41|367.21|368.42|366.22|0
1619605200000|2021-04-28 10:20:00|368.62|366.42|368.02|365.82|368.81|366.61|367.82|365.62|0
1619605500000|2021-04-28 10:25:00|367.92|365.72|367.62|365.42|367.92|365.72|367.62|365.42|0
1619605800000|2021-04-28 10:30:00|367.82|365.62|368.01|365.81|368.01|365.81|367.62|365.42|0
1619606100000|2021-04-28 10:35:00|368.21|366.01|367.22|365.02|368.21|366.01|367.02|364.82|0
1619606400000|2021-04-28 10:40:00|367.21|365.01|367.61|365.41|368.21|366.01|366.62|364.42|0
1619606700000|2021-04-28 10:45:00|367.81|365.61|368.21|366.01|368.21|366.01|367.61|365.41|0
1619607000000|2021-04-28 10:50:00|368.01|365.81|368.01|365.81|368.41|366.21|367.81|365.61|0
1619607300000|2021-04-28 10:55:00|367.81|365.61|366.87|364.67|367.91|365.71|366.68|364.48|0
1619607600000|2021-04-28 11:00:00|367.27|365.07|366.67|364.47|367.47|365.27|366.08|363.88|0
1619607900000|2021-04-28 11:05:00|366.87|364.67|366.07|363.87|366.87|364.67|365.87|363.67|0
1619608200000|2021-04-28 11:10:00|365.87|363.67|367.07|364.87|367.27|365.07|365.87|363.67|0
1619608500000|2021-04-28 11:15:00|367.27|365.07|366.07|363.87|367.27|365.07|365.87|363.67|0
1619608800000|2021-04-28 11:20:00|365.87|363.67|365.67|363.47|366.07|363.87|365.47|363.27|0
1619609100000|2021-04-28 11:25:00|365.87|363.67|366.47|364.27|366.47|364.27|365.67|363.47|0
1619609400000|2021-04-28 11:30:00|366.67|364.47|368.67|366.47|368.87|366.67|366.67|364.47|0
1619609700000|2021-04-28 11:35:00|369.07|366.87|370.07|367.87|370.07|367.87|368.67|366.47|0
1619610000000|2021-04-28 11:40:00|369.87|367.67|371.47|369.27|371.47|369.27|369.26|367.06|0
1619610300000|2021-04-28 11:45:00|371.87|369.67|369.66|367.46|372.47|370.27|369.46|367.26|0
1619610600000|2021-04-28 11:50:00|369.86|367.66|371.07|368.87|371.07|368.87|369.46|367.26|0
1619610900000|2021-04-28 11:55:00|370.87|368.67|370.46|368.26|370.87|368.67|370.26|368.06|0
1619611200000|2021-04-28 12:00:00|370.26|368.06|370.06|367.86|370.86|368.66|370.06|367.86|0
1619611500000|2021-04-28 12:05:00|369.86|367.66|369.46|367.26|370.06|367.86|369.46|367.26|0
1619611800000|2021-04-28 12:10:00|369.66|367.46|370.06|367.86|370.26|368.06|369.46|367.26|0
1619612100000|2021-04-28 12:15:00|369.86|367.66|369.26|367.06|370.26|368.06|369.26|367.06|0
1619612400000|2021-04-28 12:20:00|369.06|366.86|369.25|367.05|369.46|367.26|368.85|366.65|0
1619612700000|2021-04-28 12:25:00|369.05|366.85|369.65|367.45|369.85|367.65|369.05|366.85|0
1619613000000|2021-04-28 12:30:00|369.85|367.65|369.65|367.45|369.85|367.65|369.05|366.85|0
1619613300000|2021-04-28 12:35:00|369.45|367.25|369.13|366.93|370.25|368.05|368.93|366.73|0
1619613600000|2021-04-28 12:40:00|369.33|367.13|368.73|366.53|369.33|367.13|368.53|366.33|0
1619613900000|2021-04-28 12:45:00|368.93|366.73|368.93|366.73|369.33|367.13|368.32|366.12|0
1619614200000|2021-04-28 12:50:00|369.13|366.93|368.32|366.12|369.13|366.93|368.32|366.12|0
1619614500000|2021-04-28 12:55:00|368.12|365.92|367.92|365.72|368.32|366.12|367.92|365.72|0
1619614800000|2021-04-28 13:00:00|367.72|365.52|367.32|365.12|367.72|365.52|366.92|364.72|0
1619615100000|2021-04-28 13:05:00|367.52|365.32|367.72|365.52|367.92|365.72|367.32|365.12|0
1619615400000|2021-04-28 13:10:00|367.52|365.32|367.52|365.32|367.92|365.72|367.32|365.12|0
1619615700000|2021-04-28 13:15:00|367.72|365.52|367.51|365.31|367.72|365.52|367.31|365.11|0
1619616000000|2021-04-28 13:20:00|367.71|365.51|367.51|365.31|367.91|365.71|367.31|365.11|0
1619616300000|2021-04-28 13:25:00|367.71|365.51|366.71|364.51|368.32|366.12|366.71|364.51|0
1619616600000|2021-04-28 13:30:00|366.51|364.31|369.32|367.12|370.52|368.32|365.51|363.31|0
1619616900000|2021-04-28 13:35:00|369.72|367.52|368.51|366.31|370.73|368.53|368.31|366.11|0
1619617200000|2021-04-28 13:40:00|368.71|366.51|367.31|365.11|369.72|367.52|366.91|364.71|0
1619617500000|2021-04-28 13:45:00|367.11|364.91|364.5|362.3|367.11|364.91|364.3|362.1|0
1619617800000|2021-04-28 13:50:00|364.3|362.1|364.7|362.5|365.3|363.1|364.3|362.1|0
1619618100000|2021-04-28 13:55:00|364.9|362.7|362.51|360.31|364.9|362.7|362.31|360.11|0
1619618400000|2021-04-28 14:00:00|361.91|359.71|363.5|361.3|364.5|362.3|361.91|359.71|0
1619618700000|2021-04-28 14:05:00|363.7|361.5|362.9|360.7|363.7|361.5|362.3|360.1|0
1619619000000|2021-04-28 14:10:00|363.1|360.9|363.1|360.9|363.9|361.7|362.9|360.7|0
1619619300000|2021-04-28 14:15:00|363.3|361.1|363.1|360.9|363.5|361.3|362.7|360.5|0
1619619600000|2021-04-28 14:20:00|362.9|360.7|364.3|362.1|364.3|362.1|362.5|360.3|0
1619619900000|2021-04-28 14:25:00|364.1|361.9|364.29|362.09|364.9|362.7|363.9|361.7|0
1619620200000|2021-04-28 14:30:00|364.09|361.89|365.69|363.49|365.69|363.49|363.69|361.49|0
1619620500000|2021-04-28 14:35:00|365.89|363.69|366.09|363.89|367.3|365.1|365.49|363.29|0
1619620800000|2021-04-28 14:40:00|366.49|364.29|365.29|363.09|366.49|364.29|364.89|362.69|0
1619621100000|2021-04-28 14:45:00|365.09|362.89|365.49|363.29|366.29|364.09|364.69|362.49|0
1619621400000|2021-04-28 14:50:00|365.29|363.09|365.69|363.49|365.89|363.69|364.49|362.29|0
1619621700000|2021-04-28 14:55:00|365.49|363.29|365.09|362.89|366.09|363.89|364.29|362.09|0
1619622000000|2021-04-28 15:00:00|365.29|363.09|365.69|363.49|365.69|363.49|364.69|362.49|0
1619622300000|2021-04-28 15:05:00|365.89|363.69|365.68|363.48|366.89|364.69|365.09|362.89|0
1619622600000|2021-04-28 15:10:00|365.48|363.28|365.68|363.48|365.68|363.48|364.88|362.68|0
1619622900000|2021-04-28 15:15:00|365.88|363.68|365.88|363.68|367.69|365.49|365.88|363.68|0
1619623200000|2021-04-28 15:20:00|365.68|363.48|366.28|364.08|366.48|364.28|365.48|363.28|0
1619623500000|2021-04-28 15:25:00|365.88|363.68|366.08|363.88|367.28|365.08|365.88|363.68|0
1619623800000|2021-04-28 15:30:00|366.28|364.08|367.28|365.08|367.88|365.68|366.08|363.88|0
1619624100000|2021-04-28 15:35:00|367.08|364.88|366.48|364.28|367.08|364.88|366.28|364.08|0
1619624400000|2021-04-28 15:40:00|366.68|364.48|368.88|366.68|368.88|366.68|366.48|364.28|0
1619624700000|2021-04-28 15:45:00|369.09|366.89|370.09|367.89|370.09|367.89|367.88|365.68|0
1619625000000|2021-04-28 15:50:00|369.89|367.69|371.5|369.3|371.5|369.3|369.69|367.49|0
1619625300000|2021-04-28 15:55:00|371.3|369.1|371.85|369.65|371.85|369.65|370.17|367.97|0
1619625600000|2021-04-28 16:00:00|372.25|370.05|371.4|369.2|373.41|371.21|371|368.8|0
1619625900000|2021-04-28 16:05:00|371.2|369|369.4|367.2|371.4|369.2|369.4|367.2|0
1619626200000|2021-04-28 16:10:00|369.2|367|370.4|368.2|370.4|368.2|369.2|367|0
1619626500000|2021-04-28 16:15:00|370|367.8|369.2|367|370.4|368.2|369.2|367|0
1619626800000|2021-04-28 16:20:00|369.4|367.2|369.8|367.6|370|367.8|369.2|367|0
1619627100000|2021-04-28 16:25:00|369.6|367.4|369.6|367.4|369.8|367.6|369.2|367|0
1619627400000|2021-04-28 16:30:00|369.4|367.2|369.79|367.59|370|367.8|369.19|366.99|0
1619627700000|2021-04-28 16:35:00|369.99|367.79|368.79|366.59|370.39|368.19|368.59|366.39|0
1619628000000|2021-04-28 16:40:00|368.59|366.39|368.99|366.79|368.99|366.79|368.39|366.19|0
1619628300000|2021-04-28 16:45:00|369.19|366.99|367.99|365.79|369.19|366.99|367.99|365.79|0
1619628600000|2021-04-28 16:50:00|367.79|365.59|368.39|366.19|368.79|366.59|367.59|365.39|0
1619628900000|2021-04-28 16:55:00|368.19|365.99|368.19|365.99|368.79|366.59|367.99|365.79|0
1619629200000|2021-04-28 17:00:00|367.99|365.79|368.19|365.99|368.59|366.39|367.99|365.79|0
1619629500000|2021-04-28 17:05:00|368.39|366.19|368.59|366.39|369.19|366.99|368.19|365.99|0
1619629800000|2021-04-28 17:10:00|368.39|366.19|368.98|366.78|368.98|366.78|367.99|365.79|0
1619630100000|2021-04-28 17:15:00|368.78|366.58|368.38|366.18|368.78|366.58|368.18|365.98|0
1619630400000|2021-04-28 17:20:00|368.58|366.38|368.98|366.78|369.18|366.98|368.38|366.18|0
1619630700000|2021-04-28 17:25:00|368.78|366.58|368.18|365.98|368.78|366.58|367.98|365.78|0
1619631000000|2021-04-28 17:30:00|368.38|366.18|368.38|366.18|368.78|366.58|367.98|365.78|0
1619631300000|2021-04-28 17:35:00|368.58|366.38|369.78|367.58|370.18|367.98|368.38|366.18|0
1619631600000|2021-04-28 17:40:00|369.58|367.38|369.98|367.78|369.98|367.78|369.38|367.18|0
1619631900000|2021-04-28 17:45:00|370.18|367.98|370.38|368.18|371.18|368.98|369.98|367.78|0
1619632200000|2021-04-28 17:50:00|370.58|368.38|371.38|369.18|371.98|369.78|370.58|368.38|0
1619632500000|2021-04-28 17:55:00|371.58|369.38|371.98|369.78|372.58|370.38|371.08|368.88|0
1619632800000|2021-04-28 18:00:00|372.08|369.88|368.65|366.45|374.39|372.19|364.24|362.04|0
1619633100000|2021-04-28 18:05:00|368.25|366.05|369.05|366.85|370.46|368.26|367.85|365.65|0
1619633400000|2021-04-28 18:10:00|369.65|367.45|369.17|366.97|371.58|369.38|368.97|366.77|0
1619633700000|2021-04-28 18:15:00|369.37|367.17|368.37|366.17|369.97|367.77|367.97|365.77|0
1619634000000|2021-04-28 18:20:00|368.77|366.57|367.97|365.77|368.77|366.57|366.77|364.57|0
1619634300000|2021-04-28 18:25:00|367.77|365.57|368.96|366.76|369.77|367.57|367.77|365.57|0
1619634600000|2021-04-28 18:30:00|368.76|366.56|369.56|367.36|372.38|370.18|368.76|366.56|0
1619634900000|2021-04-28 18:35:00|369.36|367.16|361.19|358.99|369.56|367.36|360.59|358.39|0
1619635200000|2021-04-28 18:40:00|360.99|358.79|359.8|357.6|361.39|359.19|359.6|357.4|0
1619635500000|2021-04-28 18:45:00|360|357.8|362.77|360.57|363.17|360.97|358.22|356.02|0
1619635800000|2021-04-28 18:50:00|362.97|360.77|362.18|359.98|362.97|360.77|361.38|359.18|0
1619636100000|2021-04-28 18:55:00|361.98|359.78|363.37|361.17|364.16|361.96|361.98|359.78|0
1619636400000|2021-04-28 19:00:00|363.17|360.97|363.63|361.43|364.03|361.83|361.24|359.04|0
1619636700000|2021-04-28 19:05:00|363.23|361.03|362.23|360.03|364.63|362.43|361.83|359.63|0
1619637000000|2021-04-28 19:10:00|362.63|360.43|367.23|365.03|371.85|369.65|362.03|359.83|0
1619637300000|2021-04-28 19:15:00|367.43|365.23|367.63|365.43|368.83|366.63|365.62|363.42|0
1619637600000|2021-04-28 19:20:00|367.83|365.63|367.23|365.03|368.03|365.83|366.42|364.22|0
1619637900000|2021-04-28 19:25:00|367.02|364.82|365.62|363.42|367.63|365.43|365.02|362.82|0
1619638200000|2021-04-28 19:30:00|365.82|363.62|367.83|365.63|368.43|366.23|365.82|363.62|0
1619638500000|2021-04-28 19:35:00|367.42|365.22|365.42|363.22|367.82|365.62|363.82|361.62|0
1619638800000|2021-04-28 19:40:00|365.22|363.02|366.22|364.02|366.62|364.42|364.42|362.22|0
1619639100000|2021-04-28 19:45:00|366.42|364.22|367.82|365.62|367.82|365.62|365.62|363.42|0
1619639400000|2021-04-28 19:50:00|367.62|365.42|372.04|369.84|372.64|370.44|367.62|365.42|0
1619639700000|2021-04-28 19:55:00|372.64|370.44|371.43|369.23|373.04|370.84|370.23|368.03|0
1619640000000|2021-04-28 20:00:00|370.02|367.82|369.22|367.02|370.83|368.63|368.82|366.62|0
1619640300000|2021-04-28 20:05:00|369.02|366.82|368.22|366.02|369.02|366.82|366.41|364.21|0
1619640600000|2021-04-28 20:10:00|368.01|365.81|369.32|367.12|369.42|367.22|367.61|365.41|0
1619640900000|2021-04-28 20:15:00|368.88|366.28|370.26|367.66|370.58|367.98|368.88|366.28|0
1619641200000|2021-04-28 20:20:00|370.2|367.6|370.08|367.48|370.4|367.8|369.79|367.19|0
1619641500000|2021-04-28 20:25:00|369.97|367.37|369.99|367.39|370.31|367.71|369.76|367.16|0
1619641800000|2021-04-28 20:30:00|368.72|366.12|365.11|362.51|368.72|366.12|363.32|360.72|0
1619642100000|2021-04-28 20:35:00|365.51|362.91|364.51|361.91|365.51|362.91|362.92|360.32|0
1619642400000|2021-04-28 20:40:00|364.31|361.71|365.31|362.71|365.31|362.71|364.31|361.71|0
1619642700000|2021-04-28 20:45:00|365.91|363.31|364.71|362.11|365.91|363.31|364.51|361.91|0
1619643000000|2021-04-28 20:50:00|364.91|362.31|364.91|362.31|365.31|362.71|364.71|362.11|0
1619643300000|2021-04-28 20:55:00|365.31|362.71|364.91|362.31|366.31|363.71|364.91|362.31|0
1619643600000|2021-04-28 21:00:00|365.13|362.53|365.53|362.93|365.62|363.02|365.13|362.53|0
1619643900000|2021-04-28 21:05:00|365.5|362.9|365.56|362.96|365.79|363.19|365.5|362.9|0
1619644200000|2021-04-28 21:10:00|365.53|362.93|365.73|363.13|365.82|363.22|365.47|362.87|0
1619644500000|2021-04-28 21:15:00|365.7|363.1|366.46|363.86|366.78|364.18|365.7|363.1|0
1619644800000|2021-04-28 21:20:00|366.52|363.92|365.84|363.24|366.6|364|365.67|363.07|0
1619645100000|2021-04-28 21:25:00|365.82|363.22|366.31|363.71|366.51|363.91|365.58|362.98|0
1619645400000|2021-04-28 21:30:00|366.25|363.65|366.34|363.74|366.43|363.83|366.11|363.51|0
1619645700000|2021-04-28 21:35:00|366.42|363.82|366.42|363.82|366.46|363.86|366.02|363.42|0
1619646000000|2021-04-28 21:40:00|366.34|363.74|366.25|363.65|366.37|363.77|366.02|363.42|0
1619646300000|2021-04-28 21:45:00|366.31|363.71|365.93|363.33|366.31|363.71|365.93|363.33|0
1619646600000|2021-04-28 21:50:00|365.99|363.39|365.96|363.36|365.99|363.39|365.52|362.92|0
1619646900000|2021-04-28 21:55:00|365.87|363.27|365.46|362.86|365.87|363.27|365.46|362.86|0
1619647200000|2021-04-28 22:00:00|364.89|362.29|365.19|362.59|365.99|363.39|364.89|362.29|0
1619647500000|2021-04-28 22:05:00|364.99|362.39|365.38|362.78|365.59|362.99|364.99|362.39|0
1619647800000|2021-04-28 22:10:00|364.99|362.39|364.19|361.59|364.99|362.39|363.99|361.39|0
1619648100000|2021-04-28 22:15:00|363.99|361.39|363.59|360.99|363.99|361.39|363.39|360.79|0
1619648400000|2021-04-28 22:20:00|363.39|360.79|363.98|361.38|363.98|361.38|363.39|360.79|0
1619648700000|2021-04-28 22:25:00|363.78|361.18|363.78|361.18|363.98|361.38|363.78|361.18|0
1619649000000|2021-04-28 22:30:00|363.58|360.98|363.98|361.38|363.98|361.38|363.58|360.98|0
1619649300000|2021-04-28 22:35:00|364.18|361.58|364.18|361.58|364.18|361.58|363.98|361.38|0
1619649600000|2021-04-28 22:40:00|364.38|361.78|364.38|361.78|364.98|362.38|364.18|361.58|0
1619649900000|2021-04-28 22:45:00|364.58|361.98|364.58|361.98|364.58|361.98|364.18|361.58|0
1619650200000|2021-04-28 22:50:00|364.38|361.78|364.18|361.58|364.38|361.78|364.18|361.58|0
1619650500000|2021-04-28 22:55:00|363.98|361.38|363.58|360.98|363.98|361.38|363.58|360.98|0
1619650800000|2021-04-28 23:00:00|363.18|360.58|363.58|360.98|363.58|360.98|362.98|360.38|0
1619651100000|2021-04-28 23:05:00|363.77|361.17|363.97|361.37|363.97|361.37|363.77|361.17|0
1619651400000|2021-04-28 23:10:00|364.17|361.57|364.17|361.57|364.37|361.77|363.97|361.37|0
1619651700000|2021-04-28 23:15:00|363.97|361.37|364.17|361.57|364.17|361.57|363.97|361.37|0
1619652300000|2021-04-28 23:25:00|363.97|361.37|363.97|361.37|364.17|361.57|363.97|361.37|0
1619652600000|2021-04-28 23:30:00|363.77|361.17|363.77|361.17|363.97|361.37|363.77|361.17|0
1619652900000|2021-04-28 23:35:00|363.57|360.97|363.37|360.77|363.57|360.97|363.37|360.77|0
1619653200000|2021-04-28 23:40:00|363.57|360.97|363.17|360.57|363.57|360.97|363.17|360.57|0
1619653500000|2021-04-28 23:45:00|363.37|360.77|363.37|360.77|363.37|360.77|362.97|360.37|0
1619653800000|2021-04-28 23:50:00|363.27|360.67|362.57|359.97|363.27|360.67|362.57|359.97|0
1619654100000|2021-04-28 23:55:00|362.37|359.77|361.97|359.37|362.37|359.77|361.57|358.97|0
1619654400000|2021-04-29 00:00:00|362.17|359.57|361.77|359.17|362.57|359.97|361.77|359.17|0
1619654700000|2021-04-29 00:05:00|361.57|358.97|360.77|358.17|361.77|359.17|360.58|357.98|0
1619655000000|2021-04-29 00:10:00|360.38|357.78|360.57|357.97|360.77|358.17|359.39|356.79|0
1619655300000|2021-04-29 00:15:00|360.38|357.78|360.97|358.37|360.97|358.37|360.38|357.78|0
1619655600000|2021-04-29 00:20:00|360.77|358.17|359.98|357.38|360.97|358.37|359.98|357.38|0
1619655900000|2021-04-29 00:25:00|360.17|357.57|360.57|357.97|360.77|358.17|360.17|357.57|0
1619656200000|2021-04-29 00:30:00|360.37|357.77|360.37|357.77|360.37|357.77|359.58|356.98|0
1619656500000|2021-04-29 00:35:00|360.17|357.57|359.97|357.37|360.37|357.77|359.97|357.37|0
1619656800000|2021-04-29 00:40:00|360.17|357.57|360.57|357.97|360.77|358.17|360.17|357.57|0
1619657100000|2021-04-29 00:45:00|360.37|357.77|360.17|357.57|360.57|357.97|360.17|357.57|0
1619657400000|2021-04-29 00:50:00|359.97|357.37|358.38|355.78|359.97|357.37|358.38|355.78|0
1619657700000|2021-04-29 00:55:00|358.19|355.59|358.38|355.78|358.78|356.18|357.59|354.99|0
1619658000000|2021-04-29 01:00:00|357.99|355.39|358.58|355.98|358.98|356.38|357.59|354.99|0
1619658300000|2021-04-29 01:05:00|358.78|356.18|358.18|355.58|358.97|356.37|358.18|355.58|0
1619658600000|2021-04-29 01:10:00|357.98|355.38|357.59|354.99|358.18|355.58|357.59|354.99|0
1619658900000|2021-04-29 01:15:00|357.19|354.59|355.61|353.01|357.19|354.59|355.02|352.42|0
1619659200000|2021-04-29 01:20:00|355.41|352.81|356.4|353.8|356.6|354|355.21|352.61|0
1619659500000|2021-04-29 01:25:00|356.5|353.9|356.2|353.6|356.6|354|356.2|353.6|0
1619659800000|2021-04-29 01:30:00|356.4|353.8|355.71|353.11|356.4|353.8|355.21|352.61|0
1619660100000|2021-04-29 01:35:00|355.41|352.81|354.82|352.22|356|353.4|354.82|352.22|0
1619660400000|2021-04-29 01:40:00|354.62|352.02|354.62|352.02|354.82|352.22|354.03|351.43|0
1619660700000|2021-04-29 01:45:00|354.42|351.82|353.83|351.23|354.81|352.21|353.63|351.03|0
1619661000000|2021-04-29 01:50:00|353.63|351.03|353.63|351.03|353.83|351.23|353.43|350.83|0
1619661300000|2021-04-29 01:55:00|353.43|350.83|351.86|349.26|353.63|351.03|350.68|348.08|0
1619661600000|2021-04-29 02:00:00|351.96|349.36|352.64|350.04|352.64|350.04|351.96|349.36|0
1619661900000|2021-04-29 02:05:00|352.45|349.85|352.25|349.65|352.45|349.85|351.86|349.26|0
1619662200000|2021-04-29 02:10:00|352.05|349.45|352.05|349.45|352.05|349.45|351.66|349.06|0
1619662500000|2021-04-29 02:15:00|351.86|349.26|352.25|349.65|352.44|349.84|351.86|349.26|0
1619662800000|2021-04-29 02:20:00|352.05|349.45|352.05|349.45|352.44|349.84|351.85|349.25|0
1619663100000|2021-04-29 02:25:00|352.25|349.65|352.44|349.84|352.64|350.04|352.24|349.64|0
1619663400000|2021-04-29 02:30:00|352.24|349.64|352.44|349.84|352.44|349.84|352.05|349.45|0
1619663700000|2021-04-29 02:35:00|352.24|349.64|352.05|349.45|352.44|349.84|351.85|349.25|0
1619664000000|2021-04-29 02:40:00|352.24|349.64|352.24|349.64|352.24|349.64|352.04|349.44|0
1619664300000|2021-04-29 02:45:00|352.04|349.44|352.83|350.23|353.22|350.62|352.04|349.44|0
1619664600000|2021-04-29 02:50:00|353.03|350.43|353.22|350.62|353.42|350.82|352.83|350.23|0
1619664900000|2021-04-29 02:55:00|353.42|350.82|353.02|350.42|353.42|350.82|352.83|350.23|0
1619665200000|2021-04-29 03:00:00|353.22|350.62|353.22|350.62|354.01|351.41|353.22|350.62|0
1619665500000|2021-04-29 03:05:00|353.42|350.82|353.61|351.01|353.81|351.21|353.41|350.81|0
1619665800000|2021-04-29 03:10:00|353.71|351.11|353.61|351.01|354|351.4|353.61|351.01|0
1619666100000|2021-04-29 03:15:00|353.71|351.11|353.61|351.01|353.81|351.21|353.41|350.81|0
1619666400000|2021-04-29 03:20:00|353.41|350.81|353.21|350.61|353.61|351.01|353.21|350.61|0
1619666700000|2021-04-29 03:25:00|353.41|350.81|353.21|350.61|353.41|350.81|353.21|350.61|0
1619667000000|2021-04-29 03:30:00|353.02|350.42|353.01|350.41|353.02|350.42|352.82|350.22|0
1619667300000|2021-04-29 03:35:00|352.82|350.22|353.01|350.41|353.01|350.41|352.82|350.22|0
1619667600000|2021-04-29 03:40:00|353.21|350.61|353.21|350.61|353.21|350.61|353.01|350.41|0
1619667900000|2021-04-29 03:45:00|353.41|350.81|353.4|350.8|353.6|351|353.21|350.61|0
1619668200000|2021-04-29 03:50:00|353.6|351|353.99|351.39|354.39|351.79|353.6|351|0
1619668500000|2021-04-29 03:55:00|354.19|351.59|353.99|351.39|354.19|351.59|353.99|351.39|0
1619668800000|2021-04-29 04:00:00|353.79|351.19|353.6|351|353.9|351.3|353.4|350.8|0
1619669100000|2021-04-29 04:05:00|353.79|351.19|353.01|350.41|353.79|351.19|353.01|350.41|0
1619669400000|2021-04-29 04:10:00|352.81|350.21|352.22|349.62|352.81|350.21|352.22|349.62|0
1619669700000|2021-04-29 04:15:00|352.02|349.42|351.82|349.22|352.22|349.62|351.63|349.03|0
1619670000000|2021-04-29 04:20:00|352.02|349.42|352.61|350.01|352.81|350.21|352.02|349.42|0
1619670300000|2021-04-29 04:25:00|352.41|349.81|352.32|349.72|352.61|350.01|352.32|349.72|0
1619670600000|2021-04-29 04:30:00|352.21|349.61|353.39|350.79|353.39|350.79|352.21|349.61|0
1619670900000|2021-04-29 04:35:00|353.98|351.38|353.78|351.18|353.98|351.38|353.39|350.79|0
1619671200000|2021-04-29 04:40:00|353.69|351.09|353.59|350.99|353.98|351.38|353.59|350.99|0
1619671500000|2021-04-29 04:45:00|353.78|351.18|353.59|350.99|353.78|351.18|353.39|350.79|0
1619671800000|2021-04-29 04:50:00|353.78|351.18|353.19|350.59|353.78|351.18|353.19|350.59|0
1619672100000|2021-04-29 04:55:00|353.39|350.79|353.98|351.38|354.17|351.57|353.39|350.79|0
1619672400000|2021-04-29 05:00:00|354.17|351.57|353.78|351.18|354.17|351.57|353.78|351.18|0
1619672700000|2021-04-29 05:05:00|353.98|351.38|353.58|350.98|354.17|351.57|353.38|350.78|0
1619673000000|2021-04-29 05:10:00|353.38|350.78|353.97|351.37|354.17|351.57|353.38|350.78|0
1619673300000|2021-04-29 05:15:00|354.17|351.57|354.17|351.57|354.37|351.77|353.78|351.18|0
1619673600000|2021-04-29 05:20:00|354.37|351.77|354.17|351.57|354.37|351.77|354.17|351.57|0
1619673900000|2021-04-29 05:25:00|353.97|351.37|354.17|351.57|354.36|351.76|353.77|351.17|0
1619674200000|2021-04-29 05:30:00|353.97|351.37|353.97|351.37|354.17|351.57|353.77|351.17|0
1619674500000|2021-04-29 05:35:00|353.77|351.17|354.36|351.76|354.36|351.76|353.77|351.17|0
1619674800000|2021-04-29 05:40:00|354.16|351.56|354.36|351.76|354.36|351.76|353.97|351.37|0
1619675100000|2021-04-29 05:45:00|354.16|351.56|352.98|350.38|354.16|351.56|352.98|350.38|0
1619675400000|2021-04-29 05:50:00|353.18|350.58|352.39|349.79|353.37|350.77|352.39|349.79|0
1619675700000|2021-04-29 05:55:00|352.59|349.99|353.17|350.57|353.37|350.77|352.58|349.98|0
1619676000000|2021-04-29 06:00:00|352.98|350.38|353.17|350.57|353.57|350.97|352.58|349.98|0
1619676300000|2021-04-29 06:05:00|353.37|350.77|354.16|351.56|354.16|351.56|353.17|350.57|0
1619676600000|2021-04-29 06:10:00|354.06|351.46|353.37|350.77|354.35|351.75|353.17|350.57|0
1619676900000|2021-04-29 06:15:00|353.17|350.57|352.97|350.37|353.96|351.36|352.97|350.37|0
1619677200000|2021-04-29 06:20:00|353.17|350.57|353.76|351.16|353.76|351.16|353.17|350.57|0
1619677500000|2021-04-29 06:25:00|353.96|351.36|353.95|351.35|354.15|351.55|353.56|350.96|0
1619677800000|2021-04-29 06:30:00|353.76|351.16|353.36|350.76|353.95|351.35|353.36|350.76|0
1619678100000|2021-04-29 06:35:00|353.56|350.96|353.36|350.76|353.76|351.16|353.16|350.56|0
1619678400000|2021-04-29 06:40:00|353.56|350.96|353.56|350.96|354.35|351.75|353.56|350.96|0
1619678700000|2021-04-29 06:45:00|353.75|351.15|353.16|350.56|353.75|351.15|353.16|350.56|0
1619679000000|2021-04-29 06:50:00|352.96|350.36|352.96|350.36|352.96|350.36|352.57|349.97|0
1619679300000|2021-04-29 06:55:00|352.77|350.17|352.37|349.77|352.96|350.36|352.37|349.77|0
1619679600000|2021-04-29 07:00:00|351.98|349.38|350.29|347.69|352.96|350.36|350.29|347.69|0
1619679900000|2021-04-29 07:05:00|350.09|347.89|350.68|348.48|350.68|348.48|349.3|347.1|0
1619680200000|2021-04-29 07:10:00|350.88|348.68|351.86|349.66|351.86|349.66|350.28|348.08|0
1619680500000|2021-04-29 07:15:00|352.06|349.86|351.86|349.66|352.26|350.06|351.27|349.07|0
1619680800000|2021-04-29 07:20:00|352.06|349.86|350.87|348.67|352.06|349.86|350.87|348.67|0
1619681100000|2021-04-29 07:25:00|351.07|348.87|351.66|349.46|351.66|349.46|351.07|348.87|0
1619681400000|2021-04-29 07:30:00|351.86|349.66|351.26|349.06|352.25|350.05|351.07|348.87|0
1619681700000|2021-04-29 07:35:00|350.87|348.67|350.87|348.67|351.07|348.87|349.88|347.68|0
1619682000000|2021-04-29 07:40:00|351.07|348.87|351.26|349.06|352.05|349.85|351.06|348.86|0
1619682300000|2021-04-29 07:45:00|351.46|349.26|350.67|348.47|351.46|349.26|350.47|348.27|0
1619682600000|2021-04-29 07:50:00|350.47|348.27|349.88|347.68|350.67|348.47|349.68|347.48|0
1619682900000|2021-04-29 07:55:00|349.68|347.48|349.68|347.48|349.88|347.68|349.29|347.09|0
1619683200000|2021-04-29 08:00:00|349.48|347.28|347.32|345.12|349.48|347.28|346.14|343.94|0
1619683500000|2021-04-29 08:05:00|347.12|344.92|347.91|345.71|348.1|345.9|346.53|344.33|0
1619683800000|2021-04-29 08:10:00|348.1|345.9|348.1|345.9|348.1|345.9|347.32|345.12|0
1619684100000|2021-04-29 08:15:00|347.9|345.7|348.49|346.29|348.69|346.49|347.9|345.7|0
1619684400000|2021-04-29 08:20:00|348.3|346.1|348.49|346.29|348.89|346.69|348.3|346.1|0
1619684700000|2021-04-29 08:25:00|348.69|346.49|349.48|347.28|349.67|347.47|348.49|346.29|0
1619685000000|2021-04-29 08:30:00|349.67|347.47|349.47|347.27|349.67|347.47|349.28|347.08|0
1619685300000|2021-04-29 08:35:00|349.67|347.47|349.08|346.88|349.67|347.47|348.88|346.68|0
1619685600000|2021-04-29 08:40:00|349.28|347.08|349.08|346.88|349.28|347.08|348.49|346.29|0
1619685900000|2021-04-29 08:45:00|348.88|346.68|348.88|346.68|349.08|346.88|348.29|346.09|0
1619686200000|2021-04-29 08:50:00|349.08|346.88|348.59|346.39|349.08|346.88|348.48|346.28|0
1619686500000|2021-04-29 08:55:00|348.48|346.28|348.68|346.48|348.68|346.48|348.29|346.09|0
1619686800000|2021-04-29 09:00:00|348.48|346.28|348.88|346.68|348.88|346.68|348.48|346.28|0
1619687100000|2021-04-29 09:05:00|349.07|346.87|349.27|347.07|349.47|347.27|348.68|346.48|0
1619687400000|2021-04-29 09:10:00|349.46|347.26|349.66|347.46|349.86|347.66|348.87|346.67|0
1619687700000|2021-04-29 09:15:00|349.86|347.66|348.87|346.67|349.86|347.66|348.68|346.48|0
1619688000000|2021-04-29 09:20:00|349.07|346.87|349.07|346.87|349.07|346.87|348.67|346.47|0
1619688300000|2021-04-29 09:25:00|349.26|347.06|348.67|346.47|349.66|347.46|348.67|346.47|0
1619688600000|2021-04-29 09:30:00|348.87|346.67|348.67|346.47|349.07|346.87|348.67|346.47|0
1619688900000|2021-04-29 09:35:00|348.87|346.67|348.67|346.47|349.06|346.86|348.67|346.47|0
1619689200000|2021-04-29 09:40:00|348.87|346.67|348.87|346.67|349.06|346.86|348.67|346.47|0
1619689500000|2021-04-29 09:45:00|348.97|346.77|348.27|346.07|349.26|347.06|348.27|346.07|0
1619689800000|2021-04-29 09:50:00|348.08|345.88|348.08|345.88|348.27|346.07|347.88|345.68|0
1619690100000|2021-04-29 09:55:00|348.27|346.07|348.47|346.27|348.67|346.47|348.08|345.88|0
1619690400000|2021-04-29 10:00:00|348.66|346.46|348.07|345.87|348.86|346.66|347.88|345.68|0
1619690700000|2021-04-29 10:05:00|348.27|346.07|347.88|345.68|348.47|346.27|347.68|345.48|0
1619691000000|2021-04-29 10:10:00|347.68|345.48|347.48|345.28|347.68|345.48|347.48|345.28|0
1619691300000|2021-04-29 10:15:00|347.68|345.48|346.11|343.91|347.68|345.48|346.11|343.91|0
1619691600000|2021-04-29 10:20:00|346.3|344.1|346.69|344.49|347.28|345.08|346.3|344.1|0
1619691900000|2021-04-29 10:25:00|346.79|344.59|346.87|344.67|347.46|345.26|346.5|344.3|0
1619692200000|2021-04-29 10:30:00|347.06|344.86|347.06|344.86|347.26|345.06|346.67|344.47|0
1619692500000|2021-04-29 10:35:00|347.26|345.06|346.67|344.47|347.45|345.25|346.08|343.88|0
1619692800000|2021-04-29 10:40:00|346.87|344.67|346.86|344.66|347.26|345.06|346.67|344.47|0
1619693100000|2021-04-29 10:45:00|347.06|344.86|346.86|344.66|347.26|345.06|346.86|344.66|0
1619693400000|2021-04-29 10:50:00|347.06|344.86|347.84|345.64|348.04|345.84|346.86|344.66|0
1619693700000|2021-04-29 10:55:00|347.64|345.44|348.43|346.23|348.62|346.42|347.64|345.44|0
1619694000000|2021-04-29 11:00:00|348.04|345.84|347.45|345.25|348.43|346.23|347.45|345.25|0
1619694300000|2021-04-29 11:05:00|347.25|345.05|347.05|344.85|347.45|345.25|346.66|344.46|0
1619694600000|2021-04-29 11:10:00|346.86|344.66|347.64|345.44|347.64|345.44|346.86|344.66|0
1619694900000|2021-04-29 11:15:00|347.44|345.24|348.42|346.22|348.42|346.22|347.44|345.24|0
1619695200000|2021-04-29 11:20:00|348.62|346.42|348.62|346.42|348.81|346.61|348.42|346.22|0
1619695500000|2021-04-29 11:25:00|348.42|346.22|348.62|346.42|348.81|346.61|348.42|346.22|0
1619695800000|2021-04-29 11:30:00|348.42|346.22|348.61|346.41|348.81|346.61|347.83|345.63|0
1619696100000|2021-04-29 11:35:00|348.81|346.61|348.61|346.41|348.81|346.61|348.03|345.83|0
1619696400000|2021-04-29 11:40:00|348.42|346.22|348.81|346.61|348.81|346.61|348.22|346.02|0
1619696700000|2021-04-29 11:45:00|348.61|346.41|347.83|345.63|348.61|346.41|347.83|345.63|0
1619697000000|2021-04-29 11:50:00|347.63|345.43|348.81|346.61|348.81|346.61|347.63|345.43|0
1619697300000|2021-04-29 11:55:00|348.61|346.41|349|346.8|349.39|347.19|348.61|346.41|0
1619697600000|2021-04-29 12:00:00|349.2|347|348.41|346.21|349.39|347.19|348.21|346.01|0
1619697900000|2021-04-29 12:05:00|348.21|346.01|347.82|345.62|348.61|346.41|347.82|345.62|0
1619698200000|2021-04-29 12:10:00|347.63|345.43|347.82|345.62|347.82|345.62|346.84|344.64|0
1619698500000|2021-04-29 12:15:00|347.62|345.42|347.82|345.62|348.02|345.82|347.43|345.23|0
1619698800000|2021-04-29 12:20:00|347.62|345.42|347.82|345.62|348.21|346.01|347.23|345.03|0
1619699100000|2021-04-29 12:25:00|347.62|345.42|347.42|345.22|347.62|345.42|347.03|344.83|0
1619699400000|2021-04-29 12:30:00|347.33|345.13|347.62|345.42|347.82|345.62|346.45|344.25|0
1619699700000|2021-04-29 12:35:00|347.42|345.22|347.03|344.83|348.01|345.81|347.03|344.83|0
1619700000000|2021-04-29 12:40:00|346.83|344.63|345.86|343.66|347.42|345.22|345.66|343.46|0
1619700300000|2021-04-29 12:45:00|346.05|343.85|346.25|344.05|346.64|344.44|346.05|343.85|0
1619700600000|2021-04-29 12:50:00|346.24|344.04|345.85|343.65|346.64|344.44|345.85|343.65|0
1619700900000|2021-04-29 12:55:00|346.05|343.85|345.66|343.46|346.24|344.04|345.66|343.46|0
1619701200000|2021-04-29 13:00:00|345.85|343.65|347.61|345.41|348.2|346|345.46|343.26|0
1619701500000|2021-04-29 13:05:00|347.42|345.22|348.39|346.19|349.38|347.18|347.42|345.22|0
1619701800000|2021-04-29 13:10:00|348.2|346|348|345.8|348.98|346.78|347.8|345.6|0
1619702100000|2021-04-29 13:15:00|348.2|346|347.61|345.41|348.2|346|347.61|345.41|0
1619702400000|2021-04-29 13:20:00|347.8|345.6|347.02|344.82|348|345.8|346.43|344.23|0
1619702700000|2021-04-29 13:25:00|346.82|344.62|346.63|344.43|347.61|345.41|346.04|343.84|0
1619703000000|2021-04-29 13:30:00|345.65|343.45|349.09|346.89|349.67|347.47|343.7|341.5|0
1619703300000|2021-04-29 13:35:00|348.89|346.69|349.08|346.88|350.26|348.06|348.11|345.91|0
1619703600000|2021-04-29 13:40:00|348.89|346.69|348.49|346.29|350.06|347.86|348.1|345.9|0
1619703900000|2021-04-29 13:45:00|348.3|346.1|348.89|346.69|350.26|348.06|347.12|344.92|0
1619704200000|2021-04-29 13:50:00|349.08|346.88|351.04|348.84|351.83|349.63|349.08|346.88|0
1619704500000|2021-04-29 13:55:00|351.44|349.24|353.01|350.81|353.21|351.01|351.04|348.84|0
1619704800000|2021-04-29 14:00:00|353.21|351.01|355.54|353.34|356.52|354.32|353.21|351.01|0
1619705100000|2021-04-29 14:05:00|355.73|353.53|355.93|353.73|356.32|354.12|353.96|351.76|0
1619705400000|2021-04-29 14:10:00|356.13|353.93|356.52|354.32|357.11|354.91|354.16|351.96|0
1619705700000|2021-04-29 14:15:00|356.91|354.71|359.68|357.48|359.68|357.48|355.53|353.33|0
1619706000000|2021-04-29 14:20:00|359.88|357.68|357.31|355.11|360.67|358.47|356.91|354.71|0
1619706300000|2021-04-29 14:25:00|357.5|355.3|358.89|356.69|360.08|357.88|357.5|355.3|0
1619706600000|2021-04-29 14:30:00|358.69|356.49|362.06|359.86|362.66|360.46|358.49|356.29|0
1619706900000|2021-04-29 14:35:00|362.36|360.16|367.63|365.43|367.63|365.43|362.36|360.16|0
1619707200000|2021-04-29 14:40:00|367.82|365.62|364.45|362.25|368.02|365.82|364.45|362.25|0
1619707500000|2021-04-29 14:45:00|365.05|362.85|369.81|367.61|371.01|368.81|365.05|362.85|0
1619707800000|2021-04-29 14:50:00|370.21|368.01|368.22|366.02|370.21|368.01|365.84|363.64|0
1619708100000|2021-04-29 14:55:00|368.62|366.42|365.64|363.44|369.21|367.01|365.24|363.04|0
1619708400000|2021-04-29 15:00:00|365.83|363.63|365.24|363.04|367.02|364.82|364.84|362.64|0
1619708700000|2021-04-29 15:05:00|365.04|362.84|361.52|359.32|365.04|362.84|361.52|359.32|0
1619709000000|2021-04-29 15:10:00|361.33|359.13|360.34|358.14|361.72|359.52|359.94|357.74|0
1619709300000|2021-04-29 15:15:00|360.53|358.33|362.71|360.51|363.3|361.1|360.53|358.33|0
1619709600000|2021-04-29 15:20:00|362.51|360.31|362.11|359.91|363.5|361.3|362.11|359.91|0
1619709900000|2021-04-29 15:25:00|362.31|360.11|363.3|361.1|364.09|361.89|361.91|359.71|0
1619710200000|2021-04-29 15:30:00|363.1|360.9|366.08|363.88|366.48|364.28|363.1|360.9|0
1619710500000|2021-04-29 15:35:00|365.88|363.68|366.68|364.48|366.88|364.68|365.48|363.28|0
1619710800000|2021-04-29 15:40:00|366.48|364.28|366.62|364.42|367.61|365.41|365.03|362.83|0
1619711100000|2021-04-29 15:45:00|366.81|364.61|366.22|364.02|367.01|364.81|364.83|362.63|0
1619711400000|2021-04-29 15:50:00|366.42|364.22|366.81|364.61|367.61|365.41|365.23|363.03|0
1619711700000|2021-04-29 15:55:00|367.01|364.81|370.79|368.59|372.19|369.99|367.01|364.81|0
1619712000000|2021-04-29 16:00:00|371.39|369.19|373.55|371.35|374.35|372.15|370.59|368.39|0
1619712300000|2021-04-29 16:05:00|373.35|371.15|378.67|376.47|380.37|378.17|373.35|371.15|0
1619712600000|2021-04-29 16:10:00|378.87|376.67|376.12|373.92|380.87|378.67|375.92|373.72|0
1619712900000|2021-04-29 16:15:00|375.92|373.72|375.32|373.12|379.12|376.92|375.32|373.12|0
1619713200000|2021-04-29 16:20:00|375.51|373.31|376.91|374.71|376.91|374.71|374.72|372.52|0
1619713500000|2021-04-29 16:25:00|376.51|374.31|375.51|373.31|379.11|376.91|374.62|372.42|0
1619713800000|2021-04-29 16:30:00|375.91|373.71|372.52|370.32|377.51|375.31|371.93|369.73|0
1619714100000|2021-04-29 16:35:00|372.72|370.52|369.86|367.66|372.72|370.52|369.86|367.66|0
1619714400000|2021-04-29 16:40:00|369.66|367.46|368.27|366.07|370.46|368.26|368.27|366.07|0
1619714700000|2021-04-29 16:45:00|368.46|366.26|366.87|364.67|368.86|366.66|366.67|364.47|0
1619715000000|2021-04-29 16:50:00|367.07|364.87|364.62|362.42|367.09|364.89|363.56|361.36|0
1619715300000|2021-04-29 16:55:00|364.82|362.62|365.42|363.22|366.22|364.02|364.82|362.62|0
1619715600000|2021-04-29 17:00:00|365.22|363.02|367.81|365.61|367.81|365.61|365.22|363.02|0
1619715900000|2021-04-29 17:05:00|367.41|365.21|365.62|363.42|367.81|365.61|364.42|362.22|0
1619716200000|2021-04-29 17:10:00|365.22|363.02|363.82|361.62|365.42|363.22|363.03|360.83|0
1619716500000|2021-04-29 17:15:00|364.02|361.82|362.63|360.43|364.42|362.22|362.23|360.03|0
1619716800000|2021-04-29 17:20:00|362.43|360.23|362.43|360.23|363.23|361.03|362.23|360.03|0
1619717100000|2021-04-29 17:25:00|362.63|360.43|362.83|360.63|364.22|362.02|362.23|360.03|0
1619717400000|2021-04-29 17:30:00|362.43|360.23|363.22|361.02|364.02|361.82|362.23|360.03|0
1619717700000|2021-04-29 17:35:00|363.02|360.82|364.81|362.61|364.81|362.61|362.43|360.23|0
1619718000000|2021-04-29 17:40:00|364.61|362.41|361.04|358.84|365.21|363.01|360.44|358.24|0
1619718300000|2021-04-29 17:45:00|360.84|358.64|360.84|358.64|361.63|359.43|360.24|358.04|0
1619718600000|2021-04-29 17:50:00|360.64|358.44|360.24|358.04|361.23|359.03|359.85|357.65|0
1619718900000|2021-04-29 17:55:00|360.04|357.84|361.63|359.43|362.02|359.82|359.85|357.65|0
1619719200000|2021-04-29 18:00:00|361.23|359.03|361.82|359.62|361.83|359.63|360.44|358.24|0
1619719500000|2021-04-29 18:05:00|361.43|359.23|360.04|357.84|361.43|359.23|359.64|357.44|0
1619719800000|2021-04-29 18:10:00|359.84|357.64|358.06|355.86|360.04|357.84|357.67|355.47|0
1619720100000|2021-04-29 18:15:00|357.67|355.47|355.6|353.4|357.89|355.69|355.25|353.05|0
1619720400000|2021-04-29 18:20:00|355.4|353.2|355.6|353.4|355.79|353.59|354.41|352.21|0
1619720700000|2021-04-29 18:25:00|355.4|353.2|355.2|353|355.99|353.79|355.2|353|0
1619721000000|2021-04-29 18:30:00|355|352.8|352.83|350.63|355|352.8|352.44|350.24|0
1619721300000|2021-04-29 18:35:00|352.64|350.44|352.41|350.21|353|350.8|351.85|349.65|0
1619721600000|2021-04-29 18:40:00|352.22|350.02|349.67|347.47|352.8|350.6|349.67|347.47|0
1619721900000|2021-04-29 18:45:00|349.48|347.28|349.68|347.48|350.66|348.46|346.55|344.35|0
1619722200000|2021-04-29 18:50:00|349.48|347.28|350.07|347.87|351.44|349.24|349.48|347.28|0
1619722500000|2021-04-29 18:55:00|350.26|348.06|350.46|348.26|351.43|349.23|350.07|347.87|0
1619722800000|2021-04-29 19:00:00|349.87|347.67|348.7|346.5|350.46|348.26|347.73|345.53|0
1619723100000|2021-04-29 19:05:00|348.9|346.7|349.09|346.89|349.87|347.67|347.14|344.94|0
1619723400000|2021-04-29 19:10:00|348.7|346.5|349.09|346.89|349.28|347.08|347.92|345.72|0
1619723700000|2021-04-29 19:15:00|348.89|346.69|351.04|348.84|351.62|349.42|348.89|346.69|0
1619724000000|2021-04-29 19:20:00|350.26|348.06|352.99|350.79|353.38|351.18|350.06|347.86|0
1619724300000|2021-04-29 19:25:00|352.6|350.4|353.97|351.77|353.97|351.77|352.41|350.21|0
1619724600000|2021-04-29 19:30:00|353.58|351.38|352.01|349.81|354.36|352.16|351.62|349.42|0
1619724900000|2021-04-29 19:35:00|352.4|350.2|352.01|349.81|352.79|350.59|351.42|349.22|0
1619725200000|2021-04-29 19:40:00|352.21|350.01|351.23|349.03|352.4|350.2|350.64|348.44|0
1619725500000|2021-04-29 19:45:00|351.03|348.83|349.76|347.56|351.23|349.03|348.49|346.29|0
1619725800000|2021-04-29 19:50:00|351.62|349.42|351.42|349.22|352.4|350.2|350.44|348.24|0
1619726100000|2021-04-29 19:55:00|351.61|349.41|350.64|348.44|353.57|351.37|350.64|348.44|0
1619726400000|2021-04-29 20:00:00|351.22|349.02|350.83|348.63|353.18|350.98|349.85|347.65|0
1619726700000|2021-04-29 20:05:00|350.64|348.44|351.22|349.02|352|349.8|350.54|348.34|0
1619727000000|2021-04-29 20:10:00|351.42|349.22|353.67|351.47|353.67|351.47|351.22|349.02|0
1619727300000|2021-04-29 20:15:00|353.87|351.27|354.29|351.69|354.41|351.81|353.81|351.21|0
1619727600000|2021-04-29 20:20:00|354.12|351.52|354.24|351.64|354.32|351.72|354.01|351.41|0
1619727900000|2021-04-29 20:25:00|354.27|351.67|354.29|351.69|354.32|351.72|354.2|351.6|0
1619728200000|2021-04-29 20:30:00|354.45|351.85|353.47|350.87|354.45|351.85|353.28|350.68|0
1619728500000|2021-04-29 20:35:00|353.28|350.68|354.45|351.85|354.45|351.85|353.08|350.48|0
1619728800000|2021-04-29 20:40:00|354.26|351.66|354.65|352.05|354.65|352.05|354.25|351.65|0
1619729100000|2021-04-29 20:45:00|354.45|351.85|353.86|351.26|354.45|351.85|353.27|350.67|0
1619729400000|2021-04-29 20:50:00|354.06|351.46|353.66|351.06|354.25|351.65|353.66|351.06|0
1619729700000|2021-04-29 20:55:00|353.86|351.26|353.86|351.26|354.05|351.45|353.47|350.87|0
1619730000000|2021-04-29 21:00:00|353.95|351.35|354.18|351.58|354.18|351.58|353.72|351.12|0
1619730300000|2021-04-29 21:05:00|354.15|351.55|353.95|351.35|354.15|351.55|353.95|351.35|0
1619730600000|2021-04-29 21:10:00|353.97|351.37|354.14|351.54|354.23|351.63|353.86|351.26|0
1619730900000|2021-04-29 21:15:00|354.21|351.61|353.92|351.32|354.21|351.61|353.81|351.21|0
1619731200000|2021-04-29 21:20:00|354.14|351.54|354|351.4|354.14|351.54|353.86|351.26|0
1619731500000|2021-04-29 21:25:00|354.05|351.45|354.05|351.45|354.12|351.52|354.05|351.45|0
1619731800000|2021-04-29 21:30:00|353.8|351.2|353.46|350.86|353.8|351.2|353.46|350.86|0
1619732100000|2021-04-29 21:35:00|353.39|350.79|353.68|351.08|353.68|351.08|353.39|350.79|0
1619732400000|2021-04-29 21:40:00|353.71|351.11|353.68|351.08|353.71|351.11|353.68|351.08|0
1619732700000|2021-04-29 21:45:00|353.71|351.11|353.8|351.2|353.8|351.2|353.68|351.08|0
1619733000000|2021-04-29 21:50:00|353.85|351.25|353.76|351.16|353.85|351.25|353.71|351.11|0
1619733300000|2021-04-29 21:55:00|353.65|351.05|353.73|351.13|353.9|351.3|353.62|351.02|0
1619733600000|2021-04-29 22:00:00|353.06|350.46|353.15|350.55|353.94|351.34|352.96|350.36|0
1619733900000|2021-04-29 22:05:00|352.95|350.35|355.11|352.51|355.31|352.71|352.95|350.35|0
1619734200000|2021-04-29 22:10:00|354.91|352.31|355.5|352.9|355.7|353.1|354.43|351.83|0
1619734500000|2021-04-29 22:15:00|355.31|352.71|354.91|352.31|355.31|352.71|354.72|352.12|0
1619734800000|2021-04-29 22:20:00|354.72|352.12|354.32|351.72|354.91|352.31|353.93|351.33|0
1619735100000|2021-04-29 22:25:00|354.13|351.53|354.12|351.52|354.32|351.72|353.93|351.33|0
1619735400000|2021-04-29 22:30:00|354.32|351.72|354.32|351.72|354.32|351.72|354.32|351.72|0
1619735700000|2021-04-29 22:35:00|354.71|352.11|355.3|352.7|355.3|352.7|354.71|352.11|0
1619736000000|2021-04-29 22:40:00|355.1|352.5|355.1|352.5|355.5|352.9|354.91|352.31|0
1619736300000|2021-04-29 22:45:00|355.3|352.7|355.69|353.09|355.69|353.09|355.3|352.7|0
1619736600000|2021-04-29 22:50:00|355.49|352.89|354.71|352.11|355.69|353.09|354.71|352.11|0
1619736900000|2021-04-29 22:55:00|354.9|352.3|354.71|352.11|354.9|352.3|354.51|351.91|0
1619737200000|2021-04-29 23:00:00|354.51|351.91|354.9|352.3|354.9|352.3|354.51|351.91|0
1619737500000|2021-04-29 23:05:00|355|352.4|355.1|352.5|355.1|352.5|354.9|352.3|0
1619737800000|2021-04-29 23:10:00|355|352.4|354.9|352.3|355.29|352.69|354.7|352.1|0
1619738100000|2021-04-29 23:15:00|355.09|352.49|354.9|352.3|355.09|352.49|354.7|352.1|0
1619738400000|2021-04-29 23:20:00|354.7|352.1|354.5|351.9|354.9|352.3|354.5|351.9|0
1619738700000|2021-04-29 23:25:00|354.31|351.71|354.31|351.71|354.31|351.71|353.72|351.12|0
1619739000000|2021-04-29 23:30:00|354.3|351.7|355.09|352.49|355.29|352.69|354.11|351.51|0
1619739300000|2021-04-29 23:35:00|355.29|352.69|356.66|354.06|357.06|354.46|355.29|352.69|0
1619739600000|2021-04-29 23:40:00|356.86|354.26|358.04|355.44|358.43|355.83|356.86|354.26|0
1619739900000|2021-04-29 23:45:00|358.24|355.64|356.26|353.66|358.24|355.64|355.68|353.08|0
1619740200000|2021-04-29 23:50:00|356.46|353.86|356.85|354.25|357.45|354.85|356.26|353.66|0
1619740500000|2021-04-29 23:55:00|356.66|354.06|356.26|353.66|356.66|354.06|355.87|353.27|0
1619740800000|2021-04-30 00:00:00|356.46|353.86|356.65|354.05|356.66|354.06|355.08|352.48|0
1619741100000|2021-04-30 00:05:00|356.46|353.86|357.24|354.64|357.84|355.24|356.46|353.86|0
1619741400000|2021-04-30 00:10:00|357.05|354.45|357.24|354.64|358.43|355.83|357.05|354.45|0
1619741700000|2021-04-30 00:15:00|357.44|354.84|356.85|354.25|357.83|355.23|356.65|354.05|0
1619742000000|2021-04-30 00:20:00|356.65|354.05|356.26|353.66|357.24|354.64|356.26|353.66|0
1619742300000|2021-04-30 00:25:00|356.45|353.85|355.27|352.67|357.04|354.44|355.27|352.67|0
1619742600000|2021-04-30 00:30:00|355.47|352.87|355.66|353.06|355.86|353.26|355.27|352.67|0
1619742900000|2021-04-30 00:35:00|355.86|353.26|356.06|353.46|356.45|353.85|355.66|353.06|0
1619743200000|2021-04-30 00:40:00|356.25|353.65|355.46|352.86|356.25|353.65|355.46|352.86|0
1619743500000|2021-04-30 00:45:00|355.66|353.06|356.05|353.45|356.25|353.65|355.46|352.86|0
1619743800000|2021-04-30 00:50:00|356.25|353.65|356.44|353.84|356.45|353.85|355.86|353.26|0
1619744100000|2021-04-30 00:55:00|356.25|353.65|357.23|354.63|357.63|355.03|356.05|353.45|0
1619744400000|2021-04-30 01:00:00|357.03|354.43|357.43|354.83|359.01|356.41|356.84|354.24|0
1619744700000|2021-04-30 01:05:00|357.62|355.02|357.23|354.63|357.62|355.02|356.84|354.24|0
1619745000000|2021-04-30 01:10:00|357.03|354.43|357.03|354.43|357.62|355.02|356.83|354.23|0
1619745300000|2021-04-30 01:15:00|357.42|354.82|357.62|355.02|358.21|355.61|357.42|354.82|0
1619745600000|2021-04-30 01:20:00|357.42|354.82|357.62|355.02|358.01|355.41|357.42|354.82|0
1619745900000|2021-04-30 01:25:00|357.52|354.92|357.42|354.82|358.21|355.61|357.42|354.82|0
1619746200000|2021-04-30 01:30:00|357.62|355.02|357.81|355.21|357.81|355.21|357.03|354.43|0
1619746500000|2021-04-30 01:35:00|358.01|355.41|357.42|354.82|358.01|355.41|357.02|354.42|0
1619746800000|2021-04-30 01:40:00|357.61|355.01|358.6|356|358.8|356.2|357.61|355.01|0
1619747100000|2021-04-30 01:45:00|358.8|356.2|358.6|356|358.8|356.2|358.2|355.6|0
1619747400000|2021-04-30 01:50:00|358.8|356.2|358.4|355.8|359.39|356.79|358.2|355.6|0
1619747700000|2021-04-30 01:55:00|358.6|356|358.79|356.19|358.99|356.39|358.4|355.8|0
1619748000000|2021-04-30 02:00:00|358.99|356.39|359.19|356.59|359.39|356.79|358.79|356.19|0
1619748300000|2021-04-30 02:05:00|358.99|356.39|358.99|356.39|359.19|356.59|358.99|356.39|0
1619748600000|2021-04-30 02:10:00|359.19|356.59|359.38|356.78|359.68|357.08|359.19|356.59|0
1619748900000|2021-04-30 02:15:00|359.58|356.98|360.76|358.16|360.77|358.17|359.38|356.78|0
1619749200000|2021-04-30 02:20:00|360.96|358.36|361.56|358.96|361.75|359.15|360.76|358.16|0
1619749500000|2021-04-30 02:25:00|361.66|359.06|361.75|359.15|361.95|359.35|361.36|358.76|0
1619749800000|2021-04-30 02:30:00|361.55|358.95|360.17|357.57|361.75|359.15|359.97|357.37|0
1619750100000|2021-04-30 02:35:00|359.97|357.37|359.77|357.17|359.97|357.37|359.57|356.97|0
1619750400000|2021-04-30 02:40:00|359.57|356.97|360.16|357.56|360.36|357.76|359.57|356.97|0
1619750700000|2021-04-30 02:45:00|359.97|357.37|360.76|358.16|360.96|358.36|359.97|357.37|0
1619751000000|2021-04-30 02:50:00|360.95|358.35|360.76|358.16|360.95|358.35|360.76|358.16|0
1619751300000|2021-04-30 02:55:00|360.95|358.35|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751600000|2021-04-30 03:00:00|361.15|358.55|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751900000|2021-04-30 03:05:00|361.15|358.55|360.95|358.35|361.15|358.55|360.95|358.35|0
1619752200000|2021-04-30 03:10:00|361.15|358.55|361.34|358.74|361.35|358.75|361.15|358.55|0
1619752500000|2021-04-30 03:15:00|361.54|358.94|361.54|358.94|361.74|359.14|361.15|358.55|0
1619752800000|2021-04-30 03:20:00|361.74|359.14|362.33|359.73|362.73|360.13|361.54|358.94|0
1619753100000|2021-04-30 03:25:00|362.13|359.53|361.54|358.94|362.13|359.53|361.34|358.74|0
1619753400000|2021-04-30 03:30:00|361.74|359.14|361.34|358.74|361.74|359.14|361.34|358.74|0
1619753700000|2021-04-30 03:35:00|360.94|358.34|360.94|358.34|360.94|358.34|360.94|358.34|0
1619754000000|2021-04-30 03:40:00|361.14|358.54|360.74|358.14|361.14|358.54|360.15|357.55|0
1619754300000|2021-04-30 03:45:00|360.55|357.95|360.54|357.94|360.74|358.14|360.35|357.75|0
1619754600000|2021-04-30 03:50:00|360.35|357.75|359.95|357.35|360.35|357.75|359.95|357.35|0
1619754900000|2021-04-30 03:55:00|359.85|357.25|359.95|357.35|359.95|357.35|359.85|357.25|0
1619755200000|2021-04-30 04:00:00|359.75|357.15|358.76|356.16|359.75|357.15|358.76|356.16|0
1619755500000|2021-04-30 04:05:00|358.96|356.36|358.96|356.36|358.96|356.36|358.76|356.16|0
1619755800000|2021-04-30 04:10:00|359.15|356.55|359.55|356.95|359.85|357.25|359.15|356.55|0
1619756100000|2021-04-30 04:15:00|359.35|356.75|360.54|357.94|360.54|357.94|359.35|356.75|0
1619756400000|2021-04-30 04:20:00|360.34|357.74|361.33|358.73|361.33|358.73|360.14|357.54|0
1619756700000|2021-04-30 04:25:00|361.13|358.53|360.93|358.33|361.33|358.73|360.73|358.13|0
1619757000000|2021-04-30 04:30:00|360.73|358.13|360.33|357.73|360.93|358.33|360.33|357.73|0
1619757300000|2021-04-30 04:35:00|360.53|357.93|360.73|358.13|360.73|358.13|360.33|357.73|0
1619757600000|2021-04-30 04:40:00|360.53|357.93|360.33|357.73|360.53|357.93|360.33|357.73|0
1619757900000|2021-04-30 04:45:00|360.53|357.93|361.12|358.52|361.12|358.52|360.53|357.93|0
1619758200000|2021-04-30 04:50:00|360.92|358.32|360.92|358.32|361.12|358.52|360.92|358.32|0
1619758500000|2021-04-30 04:55:00|361.12|358.52|360.92|358.32|361.32|358.72|360.92|358.32|0
1619758800000|2021-04-30 05:00:00|361.12|358.52|360.52|357.92|361.12|358.52|360.13|357.53|0
1619759100000|2021-04-30 05:05:00|360.33|357.73|360.33|357.73|360.72|358.12|360.13|357.53|0
1619759400000|2021-04-30 05:10:00|360.52|357.92|361.71|359.11|361.71|359.11|360.33|357.73|0
1619759700000|2021-04-30 05:15:00|361.91|359.31|362.3|359.7|362.7|360.1|361.71|359.11|0
1619760000000|2021-04-30 05:20:00|362.5|359.9|362.9|360.3|362.9|360.3|361.91|359.31|0
1619760300000|2021-04-30 05:25:00|362.7|360.1|363.69|361.09|363.89|361.29|362.5|359.9|0
1619760600000|2021-04-30 05:30:00|363.89|361.29|364.29|361.69|364.49|361.89|363.49|360.89|0
1619760900000|2021-04-30 05:35:00|364.49|361.89|364.09|361.49|364.68|362.08|363.69|361.09|0
1619761200000|2021-04-30 05:40:00|363.89|361.29|364.08|361.48|364.28|361.68|363.49|360.89|0
1619761500000|2021-04-30 05:45:00|364.28|361.68|363.69|361.09|364.48|361.88|363.69|361.09|0
1619761800000|2021-04-30 05:50:00|363.49|360.89|363.68|361.08|363.69|361.09|363.29|360.69|0
1619762100000|2021-04-30 05:55:00|363.88|361.28|363.48|360.88|363.88|361.28|363.09|360.49|0
1619762400000|2021-04-30 06:00:00|363.29|360.69|360.71|358.11|363.29|360.69|360.51|357.91|0
1619762700000|2021-04-30 06:05:00|360.51|357.91|361.1|358.5|361.5|358.9|360.51|357.91|0
1619763000000|2021-04-30 06:10:00|361.3|358.7|360.9|358.3|361.5|358.9|360.9|358.3|0
1619763300000|2021-04-30 06:15:00|360.7|358.1|359.91|357.31|360.9|358.3|359.52|356.92|0
1619763600000|2021-04-30 06:20:00|360.11|357.51|359.71|357.11|360.11|357.51|359.52|356.92|0
1619763900000|2021-04-30 06:25:00|359.91|357.31|359.71|357.11|359.91|357.31|359.32|356.72|0
1619764200000|2021-04-30 06:30:00|359.91|357.31|359.71|357.11|360.5|357.9|359.32|356.72|0
1619764500000|2021-04-30 06:35:00|359.51|356.91|360.3|357.7|360.5|357.9|359.51|356.91|0
1619764800000|2021-04-30 06:40:00|360.1|357.5|360.7|358.1|360.9|358.3|360.1|357.5|0
1619765100000|2021-04-30 06:45:00|360.5|357.9|359.9|357.3|360.7|358.1|359.9|357.3|0
1619765400000|2021-04-30 06:50:00|359.71|357.11|358.92|356.32|359.71|357.11|358.92|356.32|0
1619765700000|2021-04-30 06:55:00|358.72|356.12|358.91|356.31|359.11|356.51|358.72|356.12|0
1619766000000|2021-04-30 07:00:00|359.31|356.71|359.39|356.79|359.59|356.99|357.66|355.06|0
1619766300000|2021-04-30 07:05:00|358.99|356.99|358.2|356|359.39|357.19|357.81|355.61|0
1619766600000|2021-04-30 07:10:00|358.4|356.2|357.61|355.41|358.4|356.2|356.82|354.62|0
1619766900000|2021-04-30 07:15:00|357.41|355.21|358.4|356.2|358.4|356.2|357.41|355.21|0
1619767200000|2021-04-30 07:20:00|358.6|356.4|358.4|356.2|358.79|356.59|358|355.8|0
1619767500000|2021-04-30 07:25:00|358.2|356|359.97|357.77|359.97|357.77|358|355.8|0
1619767800000|2021-04-30 07:30:00|359.78|357.58|358.99|356.79|359.78|357.58|358.39|356.19|0
1619768100000|2021-04-30 07:35:00|358.79|356.59|359.58|357.38|359.58|357.38|358.59|356.39|0
1619768400000|2021-04-30 07:40:00|359.77|357.57|359.18|356.98|359.77|357.57|358.59|356.39|0
1619768700000|2021-04-30 07:45:00|358.98|356.78|357.8|355.6|358.98|356.78|357.6|355.4|0
1619769000000|2021-04-30 07:50:00|358|355.8|358.39|356.19|358.78|356.58|358|355.8|0
1619769300000|2021-04-30 07:55:00|358.59|356.39|358.59|356.39|358.98|356.78|357.8|355.6|0
1619769600000|2021-04-30 08:00:00|358.58|356.38|359.97|357.77|359.97|357.77|358.58|356.38|0
1619769900000|2021-04-30 08:05:00|360.16|357.96|362.54|360.34|362.54|360.34|359.77|357.57|0
1619770200000|2021-04-30 08:10:00|362.34|360.14|361.35|359.15|362.34|360.14|360.75|358.55|0
1619770500000|2021-04-30 08:15:00|361.55|359.35|360.75|358.55|362.54|360.34|360.75|358.55|0
1619770800000|2021-04-30 08:20:00|360.55|358.35|359.96|357.76|360.95|358.75|359.96|357.76|0
1619771100000|2021-04-30 08:25:00|359.76|357.56|359.37|357.17|360.36|358.16|358.97|356.77|0
1619771400000|2021-04-30 08:30:00|359.17|356.97|359.37|357.17|359.96|357.76|358.97|356.77|0
1619771700000|2021-04-30 08:35:00|359.56|357.36|360.35|358.15|360.55|358.35|359.36|357.16|0
1619772000000|2021-04-30 08:40:00|360.55|358.35|360.15|357.95|360.55|358.35|359.96|357.76|0
1619772300000|2021-04-30 08:45:00|360.35|358.15|360.15|357.95|360.55|358.35|359.56|357.36|0
1619772600000|2021-04-30 08:50:00|359.95|357.75|359.56|357.36|359.95|357.75|359.36|357.16|0
1619772900000|2021-04-30 08:55:00|359.76|357.56|360.54|358.34|360.74|358.54|359.75|357.55|0
1619773200000|2021-04-30 09:00:00|360.35|358.15|359.75|357.55|360.94|358.74|359.75|357.55|0
1619773500000|2021-04-30 09:05:00|359.95|357.75|359.16|356.96|360.15|357.95|358.76|356.56|0
1619773800000|2021-04-30 09:10:00|359.55|357.35|359.55|357.35|359.95|357.75|358.96|356.76|0
1619774100000|2021-04-30 09:15:00|359.36|357.16|359.75|357.55|359.75|357.55|358.96|356.76|0
1619774400000|2021-04-30 09:20:00|359.95|357.75|359.16|356.96|359.95|357.75|359.16|356.96|0
1619774700000|2021-04-30 09:25:00|358.96|356.76|359.55|357.35|359.75|357.55|358.96|356.76|0
1619775000000|2021-04-30 09:30:00|359.75|357.55|359.35|357.15|359.75|357.55|358.76|356.56|0
1619775300000|2021-04-30 09:35:00|359.15|356.95|360.93|358.73|361.13|358.93|359.15|356.95|0
1619775600000|2021-04-30 09:40:00|361.33|359.13|361.13|358.93|363.7|361.5|361.13|358.93|0
1619775900000|2021-04-30 09:45:00|360.73|358.53|360.93|358.73|361.72|359.52|360.73|358.53|0
1619776200000|2021-04-30 09:50:00|361.13|358.93|363.11|360.91|363.3|361.1|361.13|358.93|0
1619776500000|2021-04-30 09:55:00|362.91|360.71|363.3|361.1|363.9|361.7|362.71|360.51|0
1619776800000|2021-04-30 10:00:00|363.5|361.3|365.09|362.89|365.09|362.89|363.3|361.1|0
1619777100000|2021-04-30 10:05:00|364.89|362.69|363.7|361.5|366.28|364.08|363.5|361.3|0
1619777400000|2021-04-30 10:10:00|363.9|361.7|363.5|361.3|363.9|361.7|363.1|360.9|0
1619777700000|2021-04-30 10:15:00|363.7|361.5|364.29|362.09|365.29|363.09|363.7|361.5|0
1619778000000|2021-04-30 10:20:00|364.09|361.89|364.39|362.19|364.89|362.69|363.69|361.49|0
1619778300000|2021-04-30 10:25:00|364.49|362.29|364.09|361.89|364.89|362.69|364.09|361.89|0
1619778600000|2021-04-30 10:30:00|363.89|361.69|364.09|361.89|364.68|362.48|363.69|361.49|0
1619778900000|2021-04-30 10:35:00|364.29|362.09|365.88|363.68|366.47|364.27|363.89|361.69|0
1619779200000|2021-04-30 10:40:00|365.68|363.48|369.78|367.58|370.38|368.18|365.68|363.48|0
1619779500000|2021-04-30 10:45:00|369.98|367.78|371.57|369.37|372.37|370.17|369.78|367.58|0
1619779800000|2021-04-30 10:50:00|371.77|369.57|374.07|371.87|375.14|372.94|371.77|369.57|0
1619780100000|2021-04-30 10:55:00|373.87|371.67|372.88|370.68|373.87|371.67|372.68|370.48|0
1619780400000|2021-04-30 11:00:00|372.48|370.28|372.74|370.54|374.67|372.47|372.48|370.28|0
1619780700000|2021-04-30 11:05:00|372.94|370.74|371.55|369.35|372.94|370.74|371.35|369.15|0
1619781000000|2021-04-30 11:10:00|371.35|369.15|371.15|368.95|371.55|369.35|370.75|368.55|0
1619781300000|2021-04-30 11:15:00|371.05|368.85|371.34|369.14|371.74|369.54|370.95|368.75|0
1619781600000|2021-04-30 11:20:00|371.54|369.34|372.74|370.54|372.74|370.54|370.95|368.75|0
1619781900000|2021-04-30 11:25:00|372.54|370.34|371.34|369.14|372.54|370.34|370.94|368.74|0
1619782200000|2021-04-30 11:30:00|371.54|369.34|369.75|367.55|371.54|369.34|369.35|367.15|0
1619782500000|2021-04-30 11:35:00|369.35|367.15|369.75|367.55|369.95|367.75|369.15|366.95|0
1619782800000|2021-04-30 11:40:00|369.55|367.35|369.55|367.35|369.75|367.55|369.35|367.15|0
1619783100000|2021-04-30 11:45:00|369.35|367.15|369.35|367.15|369.75|367.55|369.15|366.95|0
1619783400000|2021-04-30 11:50:00|369.55|367.35|369.74|367.54|370.54|368.34|369.55|367.35|0
1619783700000|2021-04-30 11:55:00|369.55|367.35|368.75|366.55|369.94|367.74|368.75|366.55|0
1619784000000|2021-04-30 12:00:00|368.95|366.75|369.34|367.14|369.74|367.54|368.55|366.35|0
1619784300000|2021-04-30 12:05:00|369.54|367.34|369.15|366.95|370.54|368.34|369.15|366.95|0
1619784600000|2021-04-30 12:10:00|369.14|366.94|369.74|367.54|369.94|367.74|368.35|366.15|0
1619784900000|2021-04-30 12:15:00|369.94|367.74|369.74|367.54|370.14|367.94|368.75|366.55|0
1619785200000|2021-04-30 12:20:00|369.34|367.14|368.15|365.95|369.54|367.34|368.15|365.95|0
1619785500000|2021-04-30 12:25:00|368.35|366.15|367.75|365.55|368.35|366.15|367.16|364.96|0
1619785800000|2021-04-30 12:30:00|367.55|365.35|371.72|369.52|372.32|370.12|367.55|365.35|0
1619786100000|2021-04-30 12:35:00|371.32|369.12|375.31|373.11|375.31|373.11|371.13|368.93|0
1619786400000|2021-04-30 12:40:00|375.51|373.31|372.72|370.52|375.71|373.51|372.72|370.52|0
1619786700000|2021-04-30 12:45:00|372.92|370.72|371.72|369.52|372.92|370.72|371.52|369.32|0
1619787000000|2021-04-30 12:50:00|371.52|369.32|369.73|367.53|371.52|369.32|369.73|367.53|0
1619787300000|2021-04-30 12:55:00|369.93|367.73|369.13|366.93|370.32|368.12|368.74|366.54|0
1619787600000|2021-04-30 13:00:00|368.93|366.73|370.92|368.72|371.72|369.52|368.93|366.73|0
1619787900000|2021-04-30 13:05:00|371.12|368.92|373.31|371.11|373.71|371.51|371.12|368.92|0
1619788200000|2021-04-30 13:10:00|373.71|371.51|371.51|369.31|373.71|371.51|371.51|369.31|0
1619788500000|2021-04-30 13:15:00|371.71|369.51|371.91|369.71|372.31|370.11|371.11|368.91|0
1619788800000|2021-04-30 13:20:00|372.11|369.91|371.71|369.51|373.11|370.91|371.51|369.31|0
1619789100000|2021-04-30 13:25:00|371.51|369.31|371.21|369.01|371.51|369.31|369.92|367.72|0
1619789400000|2021-04-30 13:30:00|372.9|370.7|369.92|367.72|372.9|370.7|369.32|367.12|0
1619789700000|2021-04-30 13:35:00|369.52|367.32|368.92|366.72|370.71|368.51|368.33|366.13|0
1619790000000|2021-04-30 13:40:00|369.32|367.12|369.12|366.92|369.92|367.72|368.33|366.13|0
1619790300000|2021-04-30 13:45:00|368.92|366.72|365.41|363.21|369.12|366.92|365.21|363.01|0
1619790600000|2021-04-30 13:50:00|365.21|363.01|365.21|363.01|365.61|363.41|363.62|361.42|0
1619790900000|2021-04-30 13:55:00|364.81|362.61|363.42|361.22|365.61|363.41|363.23|361.03|0
1619791200000|2021-04-30 14:00:00|363.23|361.03|364.02|361.82|364.81|362.61|363.03|360.83|0
1619791500000|2021-04-30 14:05:00|364.22|362.02|365.8|363.6|367.79|365.59|364.22|362.02|0
1619791800000|2021-04-30 14:10:00|365.6|363.4|368.79|366.59|368.99|366.79|365.21|363.01|0
1619792100000|2021-04-30 14:15:00|368.59|366.39|368.19|365.99|369.78|367.58|367.59|365.39|0
1619792400000|2021-04-30 14:20:00|367.79|365.59|367.39|365.19|369.58|367.38|366.99|364.79|0
1619792700000|2021-04-30 14:25:00|367.19|364.99|363.42|361.22|367.99|365.79|362.82|360.62|0
1619793000000|2021-04-30 14:30:00|363.62|361.42|365|362.8|365.2|363|363.22|361.02|0
1619793300000|2021-04-30 14:35:00|364.8|362.6|370.58|368.38|371.58|369.38|363.81|361.61|0
1619793600000|2021-04-30 14:40:00|371.38|369.18|368.18|365.98|371.38|369.18|367.58|365.38|0
1619793900000|2021-04-30 14:45:00|368.58|366.38|369.97|367.77|370.17|367.97|367.98|365.78|0
1619794200000|2021-04-30 14:50:00|370.37|368.17|370.97|368.77|371.97|369.77|369.18|366.98|0
1619794500000|2021-04-30 14:55:00|371.17|368.97|371.37|369.17|372.57|370.37|369.57|367.37|0
1619794800000|2021-04-30 15:00:00|371.77|369.57|371.97|369.77|373.97|371.77|371.57|369.37|0
1619795100000|2021-04-30 15:05:00|372.37|370.17|372.97|370.77|374.57|372.37|371.37|369.17|0
1619795400000|2021-04-30 15:10:00|373.57|371.37|372.99|370.79|374.37|372.17|369.94|367.74|0
1619795700000|2021-04-30 15:15:00|373.59|371.39|376.79|374.59|376.99|374.79|373.39|371.19|0
1619796000000|2021-04-30 15:20:00|376.59|374.39|374.78|372.58|377.39|375.19|372.79|370.59|0
1619796300000|2021-04-30 15:25:00|374.58|372.38|376.78|374.58|377.38|375.18|374.58|372.38|0
1619796600000|2021-04-30 15:30:00|377.38|375.18|377.06|374.86|380.45|378.25|376.67|374.47|0
1619796900000|2021-04-30 15:35:00|377.46|375.26|375.67|373.47|377.66|375.46|375.08|372.88|0
1619797200000|2021-04-30 15:40:00|375.87|373.67|375.47|373.27|376.27|374.07|374.88|372.68|0
1619797500000|2021-04-30 15:45:00|375.67|373.47|372.35|370.15|375.87|373.67|371.96|369.76|0
1619797800000|2021-04-30 15:50:00|372.55|370.35|371.96|369.76|374.14|371.94|371.76|369.56|0
1619798100000|2021-04-30 15:55:00|371.76|369.56|372.35|370.15|372.95|370.75|371.56|369.36|0
1619798400000|2021-04-30 16:00:00|372.15|369.95|373.74|371.54|373.94|371.74|371.96|369.76|0
1619798700000|2021-04-30 16:05:00|373.94|371.74|371.76|369.56|373.94|371.74|370.57|368.37|0
1619799000000|2021-04-30 16:10:00|371.95|369.75|371.95|369.75|371.95|369.75|370.76|368.56|0
1619799300000|2021-04-30 16:15:00|372.15|369.95|372.15|369.95|373.34|371.14|371.56|369.36|0
1619799600000|2021-04-30 16:20:00|371.75|369.55|372.54|370.34|372.54|370.34|370.56|368.36|0
1619799900000|2021-04-30 16:25:00|372.35|370.15|372.15|369.95|373.14|370.94|372.15|369.95|0
1619800200000|2021-04-30 16:30:00|372.34|370.14|372.94|370.74|373.73|371.53|370.96|368.76|0
1619800500000|2021-04-30 16:35:00|372.74|370.54|373.93|371.73|374.72|372.52|372.34|370.14|0
1619800800000|2021-04-30 16:40:00|374.03|371.83|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801100000|2021-04-30 16:45:00|373.33|371.13|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801400000|2021-04-30 16:50:00|373.73|371.53|374.92|372.72|374.92|372.72|373.13|370.93|0
1619801700000|2021-04-30 16:55:00|374.72|372.52|373.72|371.52|376.51|374.31|373.53|371.33|0
1619802000000|2021-04-30 17:00:00|373.92|371.72|373.92|371.72|374.72|372.52|373.53|371.33|0
1619802300000|2021-04-30 17:05:00|373.52|371.32|372.33|370.13|374.32|372.12|372.14|369.94|0
1619802600000|2021-04-30 17:10:00|372.53|370.33|374.32|372.12|375.31|373.11|372.53|370.33|0
1619802900000|2021-04-30 17:15:00|374.12|371.92|374.91|372.71|375.11|372.91|373.52|371.32|0
1619803200000|2021-04-30 17:20:00|374.71|372.51|372.73|370.53|374.71|372.51|372.73|370.53|0
1619803500000|2021-04-30 17:25:00|372.92|370.72|371.54|369.34|373.12|370.92|371.54|369.34|0
1619803800000|2021-04-30 17:30:00|371.73|369.53|371.34|369.14|371.93|369.73|370.35|368.15|0
1619804100000|2021-04-30 17:35:00|371.14|368.94|371.14|368.94|371.93|369.73|370.94|368.74|0
1619804400000|2021-04-30 17:40:00|371.34|369.14|372.92|370.72|373.51|371.31|371.14|368.94|0
1619804700000|2021-04-30 17:45:00|373.12|370.92|375.9|373.7|376.89|374.69|373.12|370.92|0
1619805000000|2021-04-30 17:50:00|376.1|373.9|379.49|377.29|380.09|377.89|375.9|373.7|0
1619805300000|2021-04-30 17:55:00|379.69|377.49|380.29|378.09|382.09|379.89|379.69|377.49|0
1619805600000|2021-04-30 18:00:00|380.49|378.29|381.09|378.89|381.49|379.29|378.09|375.89|0
1619805900000|2021-04-30 18:05:00|380.89|378.69|379.08|376.88|381.09|378.89|378.49|376.29|0
1619806200000|2021-04-30 18:10:00|379.28|377.08|377.49|375.29|379.88|377.68|376.89|374.69|0
1619806500000|2021-04-30 18:15:00|377.69|375.49|375.08|372.88|378.48|376.28|374.88|372.68|0
1619806800000|2021-04-30 18:20:00|376.08|373.88|376.28|374.08|376.68|374.48|374.68|372.48|0
1619807100000|2021-04-30 18:25:00|375.68|373.48|373.48|371.28|377.09|374.89|372.68|370.48|0
1619807400000|2021-04-30 18:30:00|373.68|371.48|373.67|371.47|374.28|372.08|373.07|370.87|0
1619807700000|2021-04-30 18:35:00|373.58|371.38|374.27|372.07|374.27|372.07|373.07|370.87|0
1619808000000|2021-04-30 18:40:00|374.07|371.87|371.87|369.67|374.07|371.87|371.67|369.47|0
1619808300000|2021-04-30 18:45:00|372.27|370.07|373.87|371.67|374.07|371.87|372.27|370.07|0
1619808600000|2021-04-30 18:50:00|374.07|371.87|373.27|371.07|375.07|372.87|373.07|370.87|0
1619808900000|2021-04-30 18:55:00|373.07|370.87|375.07|372.87|375.07|372.87|372.27|370.07|0
1619809200000|2021-04-30 19:00:00|374.87|372.67|375.67|373.47|376.07|373.87|371.67|369.47|0
1619809500000|2021-04-30 19:05:00|375.27|373.07|377.07|374.87|377.88|375.68|374.67|372.47|0
1619809800000|2021-04-30 19:10:00|377.48|375.28|377.48|375.28|377.48|375.28|375.27|373.07|0
1619810100000|2021-04-30 19:15:00|377.68|375.48|378.28|376.08|378.88|376.68|377.47|375.27|0
1619810400000|2021-04-30 19:20:00|378.48|376.28|374.46|372.26|378.48|376.28|373.86|371.66|0
1619810700000|2021-04-30 19:25:00|374.26|372.06|371.66|369.46|374.46|372.26|371.46|369.26|0
1619811000000|2021-04-30 19:30:00|371.06|368.86|373.46|371.26|374.46|372.26|371.06|368.86|0
1619811300000|2021-04-30 19:35:00|373.66|371.46|373.66|371.46|373.86|371.66|371.66|369.46|0
1619811600000|2021-04-30 19:40:00|374.26|372.06|377.87|375.67|377.87|375.67|374.06|371.86|0
1619811900000|2021-04-30 19:45:00|378.07|375.87|373.26|371.06|380.49|378.29|373.26|371.06|0
1619812200000|2021-04-30 19:50:00|375.26|373.06|377.06|374.86|377.47|375.27|374.26|372.06|0
1619812500000|2021-04-30 19:55:00|376.66|374.46|373.05|370.85|377.87|375.67|373.05|370.85|0
1619812800000|2021-04-30 20:00:00|370.66|368.46|370.26|368.06|370.86|368.66|369.86|367.66|0
1619813100000|2021-04-30 20:05:00|370.06|367.86|370.45|368.25|370.85|368.65|370.06|367.86|0
1619813400000|2021-04-30 20:10:00|370.26|368.06|369.78|367.58|370.26|368.06|369.26|367.06|0
1619740800000|2021-04-30 00:00:00|356.46|353.86|356.65|354.05|356.66|354.06|355.08|352.48|0
1619741100000|2021-04-30 00:05:00|356.46|353.86|357.24|354.64|357.84|355.24|356.46|353.86|0
1619741400000|2021-04-30 00:10:00|357.05|354.45|357.24|354.64|358.43|355.83|357.05|354.45|0
1619741700000|2021-04-30 00:15:00|357.44|354.84|356.85|354.25|357.83|355.23|356.65|354.05|0
1619742000000|2021-04-30 00:20:00|356.65|354.05|356.26|353.66|357.24|354.64|356.26|353.66|0
1619742300000|2021-04-30 00:25:00|356.45|353.85|355.27|352.67|357.04|354.44|355.27|352.67|0
1619742600000|2021-04-30 00:30:00|355.47|352.87|355.66|353.06|355.86|353.26|355.27|352.67|0
1619742900000|2021-04-30 00:35:00|355.86|353.26|356.06|353.46|356.45|353.85|355.66|353.06|0
1619743200000|2021-04-30 00:40:00|356.25|353.65|355.46|352.86|356.25|353.65|355.46|352.86|0
1619743500000|2021-04-30 00:45:00|355.66|353.06|356.05|353.45|356.25|353.65|355.46|352.86|0
1619743800000|2021-04-30 00:50:00|356.25|353.65|356.44|353.84|356.45|353.85|355.86|353.26|0
1619744100000|2021-04-30 00:55:00|356.25|353.65|357.23|354.63|357.63|355.03|356.05|353.45|0
1619744400000|2021-04-30 01:00:00|357.03|354.43|357.43|354.83|359.01|356.41|356.84|354.24|0
1619744700000|2021-04-30 01:05:00|357.62|355.02|357.23|354.63|357.62|355.02|356.84|354.24|0
1619745000000|2021-04-30 01:10:00|357.03|354.43|357.03|354.43|357.62|355.02|356.83|354.23|0
1619745300000|2021-04-30 01:15:00|357.42|354.82|357.62|355.02|358.21|355.61|357.42|354.82|0
1619745600000|2021-04-30 01:20:00|357.42|354.82|357.62|355.02|358.01|355.41|357.42|354.82|0
1619745900000|2021-04-30 01:25:00|357.52|354.92|357.42|354.82|358.21|355.61|357.42|354.82|0
1619746200000|2021-04-30 01:30:00|357.62|355.02|357.81|355.21|357.81|355.21|357.03|354.43|0
1619746500000|2021-04-30 01:35:00|358.01|355.41|357.42|354.82|358.01|355.41|357.02|354.42|0
1619746800000|2021-04-30 01:40:00|357.61|355.01|358.6|356|358.8|356.2|357.61|355.01|0
1619747100000|2021-04-30 01:45:00|358.8|356.2|358.6|356|358.8|356.2|358.2|355.6|0
1619747400000|2021-04-30 01:50:00|358.8|356.2|358.4|355.8|359.39|356.79|358.2|355.6|0
1619747700000|2021-04-30 01:55:00|358.6|356|358.79|356.19|358.99|356.39|358.4|355.8|0
1619748000000|2021-04-30 02:00:00|358.99|356.39|359.19|356.59|359.39|356.79|358.79|356.19|0
1619748300000|2021-04-30 02:05:00|358.99|356.39|358.99|356.39|359.19|356.59|358.99|356.39|0
1619748600000|2021-04-30 02:10:00|359.19|356.59|359.38|356.78|359.68|357.08|359.19|356.59|0
1619748900000|2021-04-30 02:15:00|359.58|356.98|360.76|358.16|360.77|358.17|359.38|356.78|0
1619749200000|2021-04-30 02:20:00|360.96|358.36|361.56|358.96|361.75|359.15|360.76|358.16|0
1619749500000|2021-04-30 02:25:00|361.66|359.06|361.75|359.15|361.95|359.35|361.36|358.76|0
1619749800000|2021-04-30 02:30:00|361.55|358.95|360.17|357.57|361.75|359.15|359.97|357.37|0
1619750100000|2021-04-30 02:35:00|359.97|357.37|359.77|357.17|359.97|357.37|359.57|356.97|0
1619750400000|2021-04-30 02:40:00|359.57|356.97|360.16|357.56|360.36|357.76|359.57|356.97|0
1619750700000|2021-04-30 02:45:00|359.97|357.37|360.76|358.16|360.96|358.36|359.97|357.37|0
1619751000000|2021-04-30 02:50:00|360.95|358.35|360.76|358.16|360.95|358.35|360.76|358.16|0
1619751300000|2021-04-30 02:55:00|360.95|358.35|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751600000|2021-04-30 03:00:00|361.15|358.55|360.95|358.35|361.35|358.75|360.95|358.35|0
1619751900000|2021-04-30 03:05:00|361.15|358.55|360.95|358.35|361.15|358.55|360.95|358.35|0
1619752200000|2021-04-30 03:10:00|361.15|358.55|361.34|358.74|361.35|358.75|361.15|358.55|0
1619752500000|2021-04-30 03:15:00|361.54|358.94|361.54|358.94|361.74|359.14|361.15|358.55|0
1619752800000|2021-04-30 03:20:00|361.74|359.14|362.33|359.73|362.73|360.13|361.54|358.94|0
1619753100000|2021-04-30 03:25:00|362.13|359.53|361.54|358.94|362.13|359.53|361.34|358.74|0
1619753400000|2021-04-30 03:30:00|361.74|359.14|361.34|358.74|361.74|359.14|361.34|358.74|0
1619753700000|2021-04-30 03:35:00|360.94|358.34|360.94|358.34|360.94|358.34|360.94|358.34|0
1619754000000|2021-04-30 03:40:00|361.14|358.54|360.74|358.14|361.14|358.54|360.15|357.55|0
1619754300000|2021-04-30 03:45:00|360.55|357.95|360.54|357.94|360.74|358.14|360.35|357.75|0
1619754600000|2021-04-30 03:50:00|360.35|357.75|359.95|357.35|360.35|357.75|359.95|357.35|0
1619754900000|2021-04-30 03:55:00|359.85|357.25|359.95|357.35|359.95|357.35|359.85|357.25|0
1619755200000|2021-04-30 04:00:00|359.75|357.15|358.76|356.16|359.75|357.15|358.76|356.16|0
1619755500000|2021-04-30 04:05:00|358.96|356.36|358.96|356.36|358.96|356.36|358.76|356.16|0
1619755800000|2021-04-30 04:10:00|359.15|356.55|359.55|356.95|359.85|357.25|359.15|356.55|0
1619756100000|2021-04-30 04:15:00|359.35|356.75|360.54|357.94|360.54|357.94|359.35|356.75|0
1619756400000|2021-04-30 04:20:00|360.34|357.74|361.33|358.73|361.33|358.73|360.14|357.54|0
1619756700000|2021-04-30 04:25:00|361.13|358.53|360.93|358.33|361.33|358.73|360.73|358.13|0
1619757000000|2021-04-30 04:30:00|360.73|358.13|360.33|357.73|360.93|358.33|360.33|357.73|0
1619757300000|2021-04-30 04:35:00|360.53|357.93|360.73|358.13|360.73|358.13|360.33|357.73|0
1619757600000|2021-04-30 04:40:00|360.53|357.93|360.33|357.73|360.53|357.93|360.33|357.73|0
1619757900000|2021-04-30 04:45:00|360.53|357.93|361.12|358.52|361.12|358.52|360.53|357.93|0
1619758200000|2021-04-30 04:50:00|360.92|358.32|360.92|358.32|361.12|358.52|360.92|358.32|0
1619758500000|2021-04-30 04:55:00|361.12|358.52|360.92|358.32|361.32|358.72|360.92|358.32|0
1619758800000|2021-04-30 05:00:00|361.12|358.52|360.52|357.92|361.12|358.52|360.13|357.53|0
1619759100000|2021-04-30 05:05:00|360.33|357.73|360.33|357.73|360.72|358.12|360.13|357.53|0
1619759400000|2021-04-30 05:10:00|360.52|357.92|361.71|359.11|361.71|359.11|360.33|357.73|0
1619759700000|2021-04-30 05:15:00|361.91|359.31|362.3|359.7|362.7|360.1|361.71|359.11|0
1619760000000|2021-04-30 05:20:00|362.5|359.9|362.9|360.3|362.9|360.3|361.91|359.31|0
1619760300000|2021-04-30 05:25:00|362.7|360.1|363.69|361.09|363.89|361.29|362.5|359.9|0
1619760600000|2021-04-30 05:30:00|363.89|361.29|364.29|361.69|364.49|361.89|363.49|360.89|0
1619760900000|2021-04-30 05:35:00|364.49|361.89|364.09|361.49|364.68|362.08|363.69|361.09|0
1619761200000|2021-04-30 05:40:00|363.89|361.29|364.08|361.48|364.28|361.68|363.49|360.89|0
1619761500000|2021-04-30 05:45:00|364.28|361.68|363.69|361.09|364.48|361.88|363.69|361.09|0
1619761800000|2021-04-30 05:50:00|363.49|360.89|363.68|361.08|363.69|361.09|363.29|360.69|0
1619762100000|2021-04-30 05:55:00|363.88|361.28|363.48|360.88|363.88|361.28|363.09|360.49|0
1619762400000|2021-04-30 06:00:00|363.29|360.69|360.71|358.11|363.29|360.69|360.51|357.91|0
1619762700000|2021-04-30 06:05:00|360.51|357.91|361.1|358.5|361.5|358.9|360.51|357.91|0
1619763000000|2021-04-30 06:10:00|361.3|358.7|360.9|358.3|361.5|358.9|360.9|358.3|0
1619763300000|2021-04-30 06:15:00|360.7|358.1|359.91|357.31|360.9|358.3|359.52|356.92|0
1619763600000|2021-04-30 06:20:00|360.11|357.51|359.71|357.11|360.11|357.51|359.52|356.92|0
1619763900000|2021-04-30 06:25:00|359.91|357.31|359.71|357.11|359.91|357.31|359.32|356.72|0
1619764200000|2021-04-30 06:30:00|359.91|357.31|359.71|357.11|360.5|357.9|359.32|356.72|0
1619764500000|2021-04-30 06:35:00|359.51|356.91|360.3|357.7|360.5|357.9|359.51|356.91|0
1619764800000|2021-04-30 06:40:00|360.1|357.5|360.7|358.1|360.9|358.3|360.1|357.5|0
1619765100000|2021-04-30 06:45:00|360.5|357.9|359.9|357.3|360.7|358.1|359.9|357.3|0
1619765400000|2021-04-30 06:50:00|359.71|357.11|358.92|356.32|359.71|357.11|358.92|356.32|0
1619765700000|2021-04-30 06:55:00|358.72|356.12|358.91|356.31|359.11|356.51|358.72|356.12|0
1619766000000|2021-04-30 07:00:00|359.31|356.71|359.39|356.79|359.59|356.99|357.66|355.06|0
1619766300000|2021-04-30 07:05:00|358.99|356.99|358.2|356|359.39|357.19|357.81|355.61|0
1619766600000|2021-04-30 07:10:00|358.4|356.2|357.61|355.41|358.4|356.2|356.82|354.62|0
1619766900000|2021-04-30 07:15:00|357.41|355.21|358.4|356.2|358.4|356.2|357.41|355.21|0
1619767200000|2021-04-30 07:20:00|358.6|356.4|358.4|356.2|358.79|356.59|358|355.8|0
1619767500000|2021-04-30 07:25:00|358.2|356|359.97|357.77|359.97|357.77|358|355.8|0
1619767800000|2021-04-30 07:30:00|359.78|357.58|358.99|356.79|359.78|357.58|358.39|356.19|0
1619768100000|2021-04-30 07:35:00|358.79|356.59|359.58|357.38|359.58|357.38|358.59|356.39|0
1619768400000|2021-04-30 07:40:00|359.77|357.57|359.18|356.98|359.77|357.57|358.59|356.39|0
1619768700000|2021-04-30 07:45:00|358.98|356.78|357.8|355.6|358.98|356.78|357.6|355.4|0
1619769000000|2021-04-30 07:50:00|358|355.8|358.39|356.19|358.78|356.58|358|355.8|0
1619769300000|2021-04-30 07:55:00|358.59|356.39|358.59|356.39|358.98|356.78|357.8|355.6|0
1619769600000|2021-04-30 08:00:00|358.58|356.38|359.97|357.77|359.97|357.77|358.58|356.38|0
1619769900000|2021-04-30 08:05:00|360.16|357.96|362.54|360.34|362.54|360.34|359.77|357.57|0
1619770200000|2021-04-30 08:10:00|362.34|360.14|361.35|359.15|362.34|360.14|360.75|358.55|0
1619770500000|2021-04-30 08:15:00|361.55|359.35|360.75|358.55|362.54|360.34|360.75|358.55|0
1619770800000|2021-04-30 08:20:00|360.55|358.35|359.96|357.76|360.95|358.75|359.96|357.76|0
1619771100000|2021-04-30 08:25:00|359.76|357.56|359.37|357.17|360.36|358.16|358.97|356.77|0
1619771400000|2021-04-30 08:30:00|359.17|356.97|359.37|357.17|359.96|357.76|358.97|356.77|0
1619771700000|2021-04-30 08:35:00|359.56|357.36|360.35|358.15|360.55|358.35|359.36|357.16|0
1619772000000|2021-04-30 08:40:00|360.55|358.35|360.15|357.95|360.55|358.35|359.96|357.76|0
1619772300000|2021-04-30 08:45:00|360.35|358.15|360.15|357.95|360.55|358.35|359.56|357.36|0
1619772600000|2021-04-30 08:50:00|359.95|357.75|359.56|357.36|359.95|357.75|359.36|357.16|0
1619772900000|2021-04-30 08:55:00|359.76|357.56|360.54|358.34|360.74|358.54|359.75|357.55|0
1619773200000|2021-04-30 09:00:00|360.35|358.15|359.75|357.55|360.94|358.74|359.75|357.55|0
1619773500000|2021-04-30 09:05:00|359.95|357.75|359.16|356.96|360.15|357.95|358.76|356.56|0
1619773800000|2021-04-30 09:10:00|359.55|357.35|359.55|357.35|359.95|357.75|358.96|356.76|0
1619774100000|2021-04-30 09:15:00|359.36|357.16|359.75|357.55|359.75|357.55|358.96|356.76|0
1619774400000|2021-04-30 09:20:00|359.95|357.75|359.16|356.96|359.95|357.75|359.16|356.96|0
1619774700000|2021-04-30 09:25:00|358.96|356.76|359.55|357.35|359.75|357.55|358.96|356.76|0
1619775000000|2021-04-30 09:30:00|359.75|357.55|359.35|357.15|359.75|357.55|358.76|356.56|0
1619775300000|2021-04-30 09:35:00|359.15|356.95|360.93|358.73|361.13|358.93|359.15|356.95|0
1619775600000|2021-04-30 09:40:00|361.33|359.13|361.13|358.93|363.7|361.5|361.13|358.93|0
1619775900000|2021-04-30 09:45:00|360.73|358.53|360.93|358.73|361.72|359.52|360.73|358.53|0
1619776200000|2021-04-30 09:50:00|361.13|358.93|363.11|360.91|363.3|361.1|361.13|358.93|0
1619776500000|2021-04-30 09:55:00|362.91|360.71|363.3|361.1|363.9|361.7|362.71|360.51|0
1619776800000|2021-04-30 10:00:00|363.5|361.3|365.09|362.89|365.09|362.89|363.3|361.1|0
1619777100000|2021-04-30 10:05:00|364.89|362.69|363.7|361.5|366.28|364.08|363.5|361.3|0
1619777400000|2021-04-30 10:10:00|363.9|361.7|363.5|361.3|363.9|361.7|363.1|360.9|0
1619777700000|2021-04-30 10:15:00|363.7|361.5|364.29|362.09|365.29|363.09|363.7|361.5|0
1619778000000|2021-04-30 10:20:00|364.09|361.89|364.39|362.19|364.89|362.69|363.69|361.49|0
1619778300000|2021-04-30 10:25:00|364.49|362.29|364.09|361.89|364.89|362.69|364.09|361.89|0
1619778600000|2021-04-30 10:30:00|363.89|361.69|364.09|361.89|364.68|362.48|363.69|361.49|0
1619778900000|2021-04-30 10:35:00|364.29|362.09|365.88|363.68|366.47|364.27|363.89|361.69|0
1619779200000|2021-04-30 10:40:00|365.68|363.48|369.78|367.58|370.38|368.18|365.68|363.48|0
1619779500000|2021-04-30 10:45:00|369.98|367.78|371.57|369.37|372.37|370.17|369.78|367.58|0
1619779800000|2021-04-30 10:50:00|371.77|369.57|374.07|371.87|375.14|372.94|371.77|369.57|0
1619780100000|2021-04-30 10:55:00|373.87|371.67|372.88|370.68|373.87|371.67|372.68|370.48|0
1619780400000|2021-04-30 11:00:00|372.48|370.28|372.74|370.54|374.67|372.47|372.48|370.28|0
1619780700000|2021-04-30 11:05:00|372.94|370.74|371.55|369.35|372.94|370.74|371.35|369.15|0
1619781000000|2021-04-30 11:10:00|371.35|369.15|371.15|368.95|371.55|369.35|370.75|368.55|0
1619781300000|2021-04-30 11:15:00|371.05|368.85|371.34|369.14|371.74|369.54|370.95|368.75|0
1619781600000|2021-04-30 11:20:00|371.54|369.34|372.74|370.54|372.74|370.54|370.95|368.75|0
1619781900000|2021-04-30 11:25:00|372.54|370.34|371.34|369.14|372.54|370.34|370.94|368.74|0
1619782200000|2021-04-30 11:30:00|371.54|369.34|369.75|367.55|371.54|369.34|369.35|367.15|0
1619782500000|2021-04-30 11:35:00|369.35|367.15|369.75|367.55|369.95|367.75|369.15|366.95|0
1619782800000|2021-04-30 11:40:00|369.55|367.35|369.55|367.35|369.75|367.55|369.35|367.15|0
1619783100000|2021-04-30 11:45:00|369.35|367.15|369.35|367.15|369.75|367.55|369.15|366.95|0
1619783400000|2021-04-30 11:50:00|369.55|367.35|369.74|367.54|370.54|368.34|369.55|367.35|0
1619783700000|2021-04-30 11:55:00|369.55|367.35|368.75|366.55|369.94|367.74|368.75|366.55|0
1619784000000|2021-04-30 12:00:00|368.95|366.75|369.34|367.14|369.74|367.54|368.55|366.35|0
1619784300000|2021-04-30 12:05:00|369.54|367.34|369.15|366.95|370.54|368.34|369.15|366.95|0
1619784600000|2021-04-30 12:10:00|369.14|366.94|369.74|367.54|369.94|367.74|368.35|366.15|0
1619784900000|2021-04-30 12:15:00|369.94|367.74|369.74|367.54|370.14|367.94|368.75|366.55|0
1619785200000|2021-04-30 12:20:00|369.34|367.14|368.15|365.95|369.54|367.34|368.15|365.95|0
1619785500000|2021-04-30 12:25:00|368.35|366.15|367.75|365.55|368.35|366.15|367.16|364.96|0
1619785800000|2021-04-30 12:30:00|367.55|365.35|371.72|369.52|372.32|370.12|367.55|365.35|0
1619786100000|2021-04-30 12:35:00|371.32|369.12|375.31|373.11|375.31|373.11|371.13|368.93|0
1619786400000|2021-04-30 12:40:00|375.51|373.31|372.72|370.52|375.71|373.51|372.72|370.52|0
1619786700000|2021-04-30 12:45:00|372.92|370.72|371.72|369.52|372.92|370.72|371.52|369.32|0
1619787000000|2021-04-30 12:50:00|371.52|369.32|369.73|367.53|371.52|369.32|369.73|367.53|0
1619787300000|2021-04-30 12:55:00|369.93|367.73|369.13|366.93|370.32|368.12|368.74|366.54|0
1619787600000|2021-04-30 13:00:00|368.93|366.73|370.92|368.72|371.72|369.52|368.93|366.73|0
1619787900000|2021-04-30 13:05:00|371.12|368.92|373.31|371.11|373.71|371.51|371.12|368.92|0
1619788200000|2021-04-30 13:10:00|373.71|371.51|371.51|369.31|373.71|371.51|371.51|369.31|0
1619788500000|2021-04-30 13:15:00|371.71|369.51|371.91|369.71|372.31|370.11|371.11|368.91|0
1619788800000|2021-04-30 13:20:00|372.11|369.91|371.71|369.51|373.11|370.91|371.51|369.31|0
1619789100000|2021-04-30 13:25:00|371.51|369.31|371.21|369.01|371.51|369.31|369.92|367.72|0
1619789400000|2021-04-30 13:30:00|372.9|370.7|369.92|367.72|372.9|370.7|369.32|367.12|0
1619789700000|2021-04-30 13:35:00|369.52|367.32|368.92|366.72|370.71|368.51|368.33|366.13|0
1619790000000|2021-04-30 13:40:00|369.32|367.12|369.12|366.92|369.92|367.72|368.33|366.13|0
1619790300000|2021-04-30 13:45:00|368.92|366.72|365.41|363.21|369.12|366.92|365.21|363.01|0
1619790600000|2021-04-30 13:50:00|365.21|363.01|365.21|363.01|365.61|363.41|363.62|361.42|0
1619790900000|2021-04-30 13:55:00|364.81|362.61|363.42|361.22|365.61|363.41|363.23|361.03|0
1619791200000|2021-04-30 14:00:00|363.23|361.03|364.02|361.82|364.81|362.61|363.03|360.83|0
1619791500000|2021-04-30 14:05:00|364.22|362.02|365.8|363.6|367.79|365.59|364.22|362.02|0
1619791800000|2021-04-30 14:10:00|365.6|363.4|368.79|366.59|368.99|366.79|365.21|363.01|0
1619792100000|2021-04-30 14:15:00|368.59|366.39|368.19|365.99|369.78|367.58|367.59|365.39|0
1619792400000|2021-04-30 14:20:00|367.79|365.59|367.39|365.19|369.58|367.38|366.99|364.79|0
1619792700000|2021-04-30 14:25:00|367.19|364.99|363.42|361.22|367.99|365.79|362.82|360.62|0
1619793000000|2021-04-30 14:30:00|363.62|361.42|365|362.8|365.2|363|363.22|361.02|0
1619793300000|2021-04-30 14:35:00|364.8|362.6|370.58|368.38|371.58|369.38|363.81|361.61|0
1619793600000|2021-04-30 14:40:00|371.38|369.18|368.18|365.98|371.38|369.18|367.58|365.38|0
1619793900000|2021-04-30 14:45:00|368.58|366.38|369.97|367.77|370.17|367.97|367.98|365.78|0
1619794200000|2021-04-30 14:50:00|370.37|368.17|370.97|368.77|371.97|369.77|369.18|366.98|0
1619794500000|2021-04-30 14:55:00|371.17|368.97|371.37|369.17|372.57|370.37|369.57|367.37|0
1619794800000|2021-04-30 15:00:00|371.77|369.57|371.97|369.77|373.97|371.77|371.57|369.37|0
1619795100000|2021-04-30 15:05:00|372.37|370.17|372.97|370.77|374.57|372.37|371.37|369.17|0
1619795400000|2021-04-30 15:10:00|373.57|371.37|372.99|370.79|374.37|372.17|369.94|367.74|0
1619795700000|2021-04-30 15:15:00|373.59|371.39|376.79|374.59|376.99|374.79|373.39|371.19|0
1619796000000|2021-04-30 15:20:00|376.59|374.39|374.78|372.58|377.39|375.19|372.79|370.59|0
1619796300000|2021-04-30 15:25:00|374.58|372.38|376.78|374.58|377.38|375.18|374.58|372.38|0
1619796600000|2021-04-30 15:30:00|377.38|375.18|377.06|374.86|380.45|378.25|376.67|374.47|0
1619796900000|2021-04-30 15:35:00|377.46|375.26|375.67|373.47|377.66|375.46|375.08|372.88|0
1619797200000|2021-04-30 15:40:00|375.87|373.67|375.47|373.27|376.27|374.07|374.88|372.68|0
1619797500000|2021-04-30 15:45:00|375.67|373.47|372.35|370.15|375.87|373.67|371.96|369.76|0
1619797800000|2021-04-30 15:50:00|372.55|370.35|371.96|369.76|374.14|371.94|371.76|369.56|0
1619798100000|2021-04-30 15:55:00|371.76|369.56|372.35|370.15|372.95|370.75|371.56|369.36|0
1619798400000|2021-04-30 16:00:00|372.15|369.95|373.74|371.54|373.94|371.74|371.96|369.76|0
1619798700000|2021-04-30 16:05:00|373.94|371.74|371.76|369.56|373.94|371.74|370.57|368.37|0
1619799000000|2021-04-30 16:10:00|371.95|369.75|371.95|369.75|371.95|369.75|370.76|368.56|0
1619799300000|2021-04-30 16:15:00|372.15|369.95|372.15|369.95|373.34|371.14|371.56|369.36|0
1619799600000|2021-04-30 16:20:00|371.75|369.55|372.54|370.34|372.54|370.34|370.56|368.36|0
1619799900000|2021-04-30 16:25:00|372.35|370.15|372.15|369.95|373.14|370.94|372.15|369.95|0
1619800200000|2021-04-30 16:30:00|372.34|370.14|372.94|370.74|373.73|371.53|370.96|368.76|0
1619800500000|2021-04-30 16:35:00|372.74|370.54|373.93|371.73|374.72|372.52|372.34|370.14|0
1619800800000|2021-04-30 16:40:00|374.03|371.83|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801100000|2021-04-30 16:45:00|373.33|371.13|373.53|371.33|374.52|372.32|372.74|370.54|0
1619801400000|2021-04-30 16:50:00|373.73|371.53|374.92|372.72|374.92|372.72|373.13|370.93|0
1619801700000|2021-04-30 16:55:00|374.72|372.52|373.72|371.52|376.51|374.31|373.53|371.33|0
1619802000000|2021-04-30 17:00:00|373.92|371.72|373.92|371.72|374.72|372.52|373.53|371.33|0
1619802300000|2021-04-30 17:05:00|373.52|371.32|372.33|370.13|374.32|372.12|372.14|369.94|0
1619802600000|2021-04-30 17:10:00|372.53|370.33|374.32|372.12|375.31|373.11|372.53|370.33|0
1619802900000|2021-04-30 17:15:00|374.12|371.92|374.91|372.71|375.11|372.91|373.52|371.32|0
1619803200000|2021-04-30 17:20:00|374.71|372.51|372.73|370.53|374.71|372.51|372.73|370.53|0
1619803500000|2021-04-30 17:25:00|372.92|370.72|371.54|369.34|373.12|370.92|371.54|369.34|0
1619803800000|2021-04-30 17:30:00|371.73|369.53|371.34|369.14|371.93|369.73|370.35|368.15|0
1619804100000|2021-04-30 17:35:00|371.14|368.94|371.14|368.94|371.93|369.73|370.94|368.74|0
1619804400000|2021-04-30 17:40:00|371.34|369.14|372.92|370.72|373.51|371.31|371.14|368.94|0
1619804700000|2021-04-30 17:45:00|373.12|370.92|375.9|373.7|376.89|374.69|373.12|370.92|0
1619805000000|2021-04-30 17:50:00|376.1|373.9|379.49|377.29|380.09|377.89|375.9|373.7|0
1619805300000|2021-04-30 17:55:00|379.69|377.49|380.29|378.09|382.09|379.89|379.69|377.49|0
1619805600000|2021-04-30 18:00:00|380.49|378.29|381.09|378.89|381.49|379.29|378.09|375.89|0
1619805900000|2021-04-30 18:05:00|380.89|378.69|379.08|376.88|381.09|378.89|378.49|376.29|0
1619806200000|2021-04-30 18:10:00|379.28|377.08|377.49|375.29|379.88|377.68|376.89|374.69|0
1619806500000|2021-04-30 18:15:00|377.69|375.49|375.08|372.88|378.48|376.28|374.88|372.68|0
1619806800000|2021-04-30 18:20:00|376.08|373.88|376.28|374.08|376.68|374.48|374.68|372.48|0
1619807100000|2021-04-30 18:25:00|375.68|373.48|373.48|371.28|377.09|374.89|372.68|370.48|0
1619807400000|2021-04-30 18:30:00|373.68|371.48|373.67|371.47|374.28|372.08|373.07|370.87|0
1619807700000|2021-04-30 18:35:00|373.58|371.38|374.27|372.07|374.27|372.07|373.07|370.87|0
1619808000000|2021-04-30 18:40:00|374.07|371.87|371.87|369.67|374.07|371.87|371.67|369.47|0
1619808300000|2021-04-30 18:45:00|372.27|370.07|373.87|371.67|374.07|371.87|372.27|370.07|0
1619808600000|2021-04-30 18:50:00|374.07|371.87|373.27|371.07|375.07|372.87|373.07|370.87|0
1619808900000|2021-04-30 18:55:00|373.07|370.87|375.07|372.87|375.07|372.87|372.27|370.07|0
1619809200000|2021-04-30 19:00:00|374.87|372.67|375.67|373.47|376.07|373.87|371.67|369.47|0
1619809500000|2021-04-30 19:05:00|375.27|373.07|377.07|374.87|377.88|375.68|374.67|372.47|0
1619809800000|2021-04-30 19:10:00|377.48|375.28|377.48|375.28|377.48|375.28|375.27|373.07|0
1619810100000|2021-04-30 19:15:00|377.68|375.48|378.28|376.08|378.88|376.68|377.47|375.27|0
1619810400000|2021-04-30 19:20:00|378.48|376.28|374.46|372.26|378.48|376.28|373.86|371.66|0
1619810700000|2021-04-30 19:25:00|374.26|372.06|371.66|369.46|374.46|372.26|371.46|369.26|0
1619811000000|2021-04-30 19:30:00|371.06|368.86|373.46|371.26|374.46|372.26|371.06|368.86|0
1619811300000|2021-04-30 19:35:00|373.66|371.46|373.66|371.46|373.86|371.66|371.66|369.46|0
1619811600000|2021-04-30 19:40:00|374.26|372.06|377.87|375.67|377.87|375.67|374.06|371.86|0
1619811900000|2021-04-30 19:45:00|378.07|375.87|373.26|371.06|380.49|378.29|373.26|371.06|0
1619812200000|2021-04-30 19:50:00|375.26|373.06|377.06|374.86|377.47|375.27|374.26|372.06|0
1619812500000|2021-04-30 19:55:00|376.66|374.46|373.05|370.85|377.87|375.67|373.05|370.85|0
1619812800000|2021-04-30 20:00:00|370.66|368.46|370.26|368.06|370.86|368.66|369.86|367.66|0
1619813100000|2021-04-30 20:05:00|370.06|367.86|370.45|368.25|370.85|368.65|370.06|367.86|0
1619813400000|2021-04-30 20:10:00|370.26|368.06|369.78|367.58|370.26|368.06|369.26|367.06|0
1620025800000|2021-05-03 07:10:00|360.82|358.62|361.02|358.82|361.62|359.42|360.63|358.43|0
1620026100000|2021-05-03 07:15:00|361.22|359.02|359.63|357.43|361.22|359.02|359.24|357.04|0
1620026400000|2021-05-03 07:20:00|359.44|357.24|355.88|353.68|359.63|357.43|355.88|353.68|0
1620026700000|2021-05-03 07:25:00|355.49|353.29|356.47|354.27|357.17|354.97|354.7|352.5|0
1620027000000|2021-05-03 07:30:00|356.28|354.08|356.87|354.67|357.06|354.86|355.09|352.89|0
1620027300000|2021-05-03 07:35:00|356.67|354.47|356.67|354.47|356.87|354.67|356.08|353.88|0
1620027600000|2021-05-03 07:40:00|356.47|354.27|356.27|354.07|356.47|354.27|355.68|353.48|0
1620027900000|2021-05-03 07:45:00|356.07|353.87|355.68|353.48|356.07|353.87|355.29|353.09|0
1620028200000|2021-05-03 07:50:00|355.48|353.28|355.88|353.68|356.07|353.87|355.09|352.89|0
1620028500000|2021-05-03 07:55:00|355.68|353.48|356.27|354.07|356.27|354.07|355.48|353.28|0
1620028800000|2021-05-03 08:00:00|356.07|353.87|357.25|355.05|357.45|355.25|356.07|353.87|0
1620029100000|2021-05-03 08:05:00|357.05|354.85|356.86|354.66|357.05|354.85|356.66|354.46|0
1620029400000|2021-05-03 08:10:00|356.96|354.76|357.64|355.44|357.64|355.44|356.66|354.46|0
1620029700000|2021-05-03 08:15:00|357.45|355.25|358.04|355.84|358.23|356.03|357.35|355.15|0
1620030000000|2021-05-03 08:20:00|358.14|355.94|359.02|356.82|359.22|357.02|357.84|355.64|0
1620030300000|2021-05-03 08:25:00|359.13|356.93|359.22|357.02|359.42|357.22|359.02|356.82|0
1620030600000|2021-05-03 08:30:00|359.42|357.22|358.43|356.23|359.42|357.22|358.43|356.23|0
1620030900000|2021-05-03 08:35:00|358.63|356.43|358.82|356.62|359.22|357.02|358.43|356.23|0
1620031200000|2021-05-03 08:40:00|359.02|356.82|358.82|356.62|359.41|357.21|358.82|356.62|0
1620031500000|2021-05-03 08:45:00|358.73|356.53|357.63|355.43|358.82|356.62|356.45|354.25|0
1620031800000|2021-05-03 08:50:00|357.44|355.24|358.03|355.83|358.82|356.62|357.44|355.24|0
1620032100000|2021-05-03 08:55:00|358.23|356.03|358.42|356.22|359.21|357.01|357.83|355.63|0
1620032400000|2021-05-03 09:00:00|358.22|356.02|358.42|356.22|358.62|356.42|357.83|355.63|0
1620032700000|2021-05-03 09:05:00|358.62|356.42|358.62|356.42|359.21|357.01|358.62|356.42|0
1620033000000|2021-05-03 09:10:00|358.42|356.22|359.21|357.01|359.41|357.21|358.42|356.22|0
1620033300000|2021-05-03 09:15:00|359.41|357.21|360.2|358|360.2|358|359.4|357.2|0
1620033600000|2021-05-03 09:20:00|360|357.8|360.59|358.39|360.99|358.79|359.6|357.4|0
1620033900000|2021-05-03 09:25:00|360.39|358.19|363.17|360.97|363.37|361.17|360.39|358.19|0
1620034200000|2021-05-03 09:30:00|363.57|361.37|365.75|363.55|366.35|364.15|363.57|361.37|0
1620034500000|2021-05-03 09:35:00|365.95|363.75|365.32|363.12|366.12|363.92|364.92|362.72|0
1620034800000|2021-05-03 09:40:00|365.22|363.02|367.01|364.81|367.11|364.91|365.22|363.02|0
1620035100000|2021-05-03 09:45:00|366.91|364.71|365.32|363.12|366.91|364.71|365.22|363.02|0
1620035400000|2021-05-03 09:50:00|365.52|363.32|364.92|362.72|365.52|363.32|364.82|362.62|0
1620035700000|2021-05-03 09:55:00|364.72|362.52|363.53|361.33|364.92|362.72|363.53|361.33|0
1620036000000|2021-05-03 10:00:00|363.72|361.52|363.13|360.93|363.72|361.52|363.13|360.93|0
1620036300000|2021-05-03 10:05:00|363.33|361.13|363.52|361.32|363.52|361.32|363.13|360.93|0
1620036600000|2021-05-03 10:10:00|363.13|360.93|362.93|360.73|363.72|361.52|362.93|360.73|0
1620036900000|2021-05-03 10:15:00|362.73|360.53|361.54|359.34|362.73|360.53|361.34|359.14|0
1620037200000|2021-05-03 10:20:00|361.34|359.14|360.94|358.74|361.73|359.53|360.35|358.15|0
1620037500000|2021-05-03 10:25:00|361.14|358.94|361.34|359.14|361.54|359.34|361.14|358.94|0
1620037800000|2021-05-03 10:30:00|361.14|358.94|358.77|356.57|361.14|358.94|358.57|356.37|0
1620038100000|2021-05-03 10:35:00|358.57|356.37|356.2|354|358.57|356.37|356.01|353.81|0
1620038400000|2021-05-03 10:40:00|356.31|354.11|356.4|354.2|356.79|354.59|355.32|353.12|0
1620038700000|2021-05-03 10:45:00|356.2|354|356.79|354.59|357.19|354.99|355.61|353.41|0
1620039000000|2021-05-03 10:50:00|356.6|354.4|357.38|355.18|357.38|355.18|356.59|354.39|0
1620039300000|2021-05-03 10:55:00|357.58|355.38|358.17|355.97|358.37|356.17|357.18|354.98|0
1620039600000|2021-05-03 11:00:00|358.37|356.17|357.18|354.98|358.37|356.17|356.69|354.49|0
1620039900000|2021-05-03 11:05:00|357.38|355.18|357.38|355.18|357.77|355.57|357.18|354.98|0
1620040200000|2021-05-03 11:10:00|357.57|355.37|357.97|355.77|358.36|356.16|357.57|355.37|0
1620040500000|2021-05-03 11:15:00|358.16|355.96|356.59|354.39|358.16|355.96|356.19|353.99|0
1620040800000|2021-05-03 11:20:00|356.39|354.19|356.39|354.19|356.78|354.58|356|353.8|0
1620041100000|2021-05-03 11:25:00|356.59|354.39|355.8|353.6|356.78|354.58|355.01|352.81|0
1620041400000|2021-05-03 11:30:00|355.7|353.5|355.4|353.2|355.99|353.79|354.82|352.62|0
1620041700000|2021-05-03 11:35:00|355.21|353.01|355.6|353.4|355.8|353.6|355.01|352.81|0
1620042000000|2021-05-03 11:40:00|355.7|353.5|357.76|355.56|357.96|355.76|355.4|353.2|0
1620042300000|2021-05-03 11:45:00|357.57|355.37|357.37|355.17|358.06|355.86|356.78|354.58|0
1620042600000|2021-05-03 11:50:00|357.56|355.36|356.97|354.77|357.76|355.56|356.77|354.57|0
1620042900000|2021-05-03 11:55:00|357.17|354.97|357.17|354.97|357.36|355.16|356.77|354.57|0
1620043200000|2021-05-03 12:00:00|356.97|354.77|356.97|354.77|357.56|355.36|356.77|354.57|0
1620043500000|2021-05-03 12:05:00|357.17|354.97|355.98|353.78|357.17|354.97|355.39|353.19|0
1620043800000|2021-05-03 12:10:00|356.18|353.98|355.98|353.78|356.38|354.18|355.39|353.19|0
1620044100000|2021-05-03 12:15:00|356.18|353.98|356.37|354.17|356.77|354.57|355.98|353.78|0
1620044400000|2021-05-03 12:20:00|356.18|353.98|355.59|353.39|356.18|353.98|355.39|353.19|0
1620044700000|2021-05-03 12:25:00|355.78|353.58|356.77|354.57|356.96|354.76|355.78|353.58|0
1620045000000|2021-05-03 12:30:00|356.57|354.37|356.17|353.97|356.77|354.57|355.58|353.38|0
1620045300000|2021-05-03 12:35:00|355.98|353.78|357.75|355.55|357.95|355.75|355.98|353.78|0
1620045600000|2021-05-03 12:40:00|357.55|355.35|357.16|354.96|358.14|355.94|356.96|354.76|0
1620045900000|2021-05-03 12:45:00|356.96|354.76|356.96|354.76|357.55|355.35|356.76|354.56|0
1620046200000|2021-05-03 12:50:00|356.86|354.66|357.55|355.35|357.55|355.35|355.97|353.77|0
1620046500000|2021-05-03 12:55:00|357.35|355.15|359.72|357.52|359.72|357.52|357.15|354.95|0
1620046800000|2021-05-03 13:00:00|359.91|357.71|358.73|356.53|359.91|357.71|358.33|356.13|0
1620047100000|2021-05-03 13:05:00|358.53|356.33|359.12|356.92|360.11|357.91|358.53|356.33|0
1620047400000|2021-05-03 13:10:00|359.03|356.83|357.94|355.74|359.32|357.12|357.74|355.54|0
1620047700000|2021-05-03 13:15:00|358.13|355.93|357.74|355.54|358.13|355.93|357.34|355.14|0
1620048000000|2021-05-03 13:20:00|357.93|355.73|357.34|355.14|358.13|355.93|356.95|354.75|0
1620048300000|2021-05-03 13:25:00|357.14|354.94|355.57|353.37|357.14|354.94|355.37|353.17|0
1620048600000|2021-05-03 13:30:00|354.98|352.78|357.14|354.94|358.33|356.13|354.98|352.78|0
1620048900000|2021-05-03 13:35:00|356.95|354.75|360.5|358.3|361.29|359.09|356.95|354.75|0
1620049200000|2021-05-03 13:40:00|360.3|358.1|357.34|355.14|360.5|358.3|356.75|354.55|0
1620049500000|2021-05-03 13:45:00|357.14|354.94|354.58|352.38|359.7|357.5|354.58|352.38|0
1620049800000|2021-05-03 13:50:00|354.78|352.58|353.4|351.2|356.15|353.95|352.62|350.42|0
1620050100000|2021-05-03 13:55:00|353.21|351.01|354.38|352.18|355.37|353.17|352.03|349.83|0
1620050400000|2021-05-03 14:00:00|354.49|352.29|357.73|355.53|359.5|357.3|354.49|352.29|0
1620050700000|2021-05-03 14:05:00|357.92|355.72|356.15|353.95|359.3|357.1|353.2|351|0
1620051000000|2021-05-03 14:10:00|355.76|353.56|355.36|353.16|357.13|354.93|354.58|352.38|0
1620051300000|2021-05-03 14:15:00|355.46|353.26|353.79|351.59|355.46|353.26|352.61|350.41|0
1620051600000|2021-05-03 14:20:00|353.4|351.2|355.75|353.55|356.34|354.14|353.01|350.81|0
1620051900000|2021-05-03 14:25:00|355.95|353.75|355.75|353.55|356.93|354.73|353.79|351.59|0
1620052200000|2021-05-03 14:30:00|355.55|353.35|354.37|352.17|355.75|353.55|353.59|351.39|0
1620052500000|2021-05-03 14:35:00|353.98|351.78|355.81|353.61|356.14|353.94|352.61|350.41|0
1620052800000|2021-05-03 14:40:00|355.61|353.41|356.2|354|356.2|354|354.23|352.03|0
1620053100000|2021-05-03 14:45:00|356.4|354.2|356|353.8|356.79|354.59|354.62|352.42|0
1620053400000|2021-05-03 14:50:00|356.2|354|359.36|357.16|360.75|358.55|355.41|353.21|0
1620053700000|2021-05-03 14:55:00|359.56|357.36|359.56|357.36|360.55|358.35|359.16|356.96|0
1620054000000|2021-05-03 15:00:00|359.16|356.96|361.36|359.16|362.14|359.94|359.16|356.96|0
1620054300000|2021-05-03 15:05:00|361.16|358.96|359.17|356.97|361.96|359.76|358.98|356.78|0
1620054600000|2021-05-03 15:10:00|359.37|357.17|362.16|359.96|363.15|360.95|359.17|356.97|0
1620054900000|2021-05-03 15:15:00|362.35|360.15|361.36|359.16|363.15|360.95|359.97|357.77|0
1620055200000|2021-05-03 15:20:00|361.56|359.36|361.36|359.16|362.55|360.35|360.36|358.16|0
1620055500000|2021-05-03 15:25:00|361.56|359.36|363.55|361.35|363.75|361.55|361.36|359.16|0
1620055800000|2021-05-03 15:30:00|363.35|361.15|359.57|357.37|363.95|361.75|359.37|357.17|0
1620056100000|2021-05-03 15:35:00|359.76|357.56|359.37|357.17|359.96|357.76|358.37|356.17|0
1620056400000|2021-05-03 15:40:00|359.76|357.56|357.98|355.78|360.16|357.96|357.78|355.58|0
1620056700000|2021-05-03 15:45:00|357.78|355.58|358.77|356.57|358.77|356.57|357.58|355.38|0
1620057000000|2021-05-03 15:50:00|358.67|356.47|361.55|359.35|361.75|359.55|358.17|355.97|0
1620057300000|2021-05-03 15:55:00|361.95|359.75|358.96|356.76|361.95|359.75|358.37|356.17|0
1620057600000|2021-05-03 16:00:00|358.76|356.56|359.36|357.16|360.15|357.95|358.76|356.56|0
1620057900000|2021-05-03 16:05:00|359.26|357.06|360.15|357.95|360.35|358.15|358.96|356.76|0
1620058200000|2021-05-03 16:10:00|360.35|358.15|360.55|358.35|361.54|359.34|359.75|357.55|0
1620058500000|2021-05-03 16:15:00|360.75|358.55|361.14|358.94|361.25|359.05|360.35|358.15|0
1620058800000|2021-05-03 16:20:00|361.54|359.34|360.74|358.54|362.34|360.14|359.75|357.55|0
1620059100000|2021-05-03 16:25:00|361.14|358.94|361.74|359.54|362.14|359.94|360.35|358.15|0
1620059400000|2021-05-03 16:30:00|361.94|359.74|361.74|359.54|363.33|361.13|361.54|359.34|0
1620059700000|2021-05-03 16:35:00|361.84|359.64|362.13|359.93|362.93|360.73|361.74|359.54|0
1620060000000|2021-05-03 16:40:00|361.93|359.73|363.03|360.83|363.13|360.93|361.34|359.14|0
1620060300000|2021-05-03 16:45:00|363.13|360.93|363.13|360.93|363.33|361.13|361.93|359.73|0
1620060600000|2021-05-03 16:50:00|362.93|360.73|361.53|359.33|363.73|361.53|361.33|359.13|0
1620060900000|2021-05-03 16:55:00|361.33|359.13|361.53|359.33|362.53|360.33|360.74|358.54|0
1620061200000|2021-05-03 17:00:00|361.44|359.24|361.13|358.93|361.53|359.33|360.34|358.14|0
1620061500000|2021-05-03 17:05:00|360.93|358.73|361.13|358.93|361.93|359.73|360.34|358.14|0
1620061800000|2021-05-03 17:10:00|361.53|359.33|361.33|359.13|362.13|359.93|360.53|358.33|0
1620062100000|2021-05-03 17:15:00|361.43|359.23|360.93|358.73|361.73|359.53|360.24|358.04|0
1620062400000|2021-05-03 17:20:00|360.73|358.53|362.32|360.12|362.32|360.12|359.74|357.54|0
1620062700000|2021-05-03 17:25:00|362.52|360.32|362.32|360.12|362.92|360.72|361.13|358.93|0
1620063000000|2021-05-03 17:30:00|362.52|360.32|361.92|359.72|362.72|360.52|361.72|359.52|0
1620063300000|2021-05-03 17:35:00|361.83|359.63|361.72|359.52|362.72|360.52|361.32|359.12|0
1620063600000|2021-05-03 17:40:00|361.52|359.32|361.12|358.92|361.92|359.72|360.23|358.03|0
1620063900000|2021-05-03 17:45:00|361.32|359.12|360.72|358.52|361.32|359.12|360.13|357.93|0
1620064200000|2021-05-03 17:50:00|360.92|358.72|360.52|358.32|361.62|359.42|360.13|357.93|0
1620064500000|2021-05-03 17:55:00|360.72|358.52|360.72|358.52|360.92|358.72|360.32|358.12|0
1620064800000|2021-05-03 18:00:00|360.32|358.12|359.92|357.72|360.52|358.32|359.33|357.13|0
1620065100000|2021-05-03 18:05:00|359.73|357.53|359.92|357.72|360.12|357.92|358.53|356.33|0
1620065400000|2021-05-03 18:10:00|359.83|357.63|358.93|356.73|359.92|357.72|358.93|356.73|0
1620065700000|2021-05-03 18:15:00|358.73|356.53|358.93|356.73|359.63|357.43|358.53|356.33|0
1620066000000|2021-05-03 18:20:00|358.73|356.53|358.83|356.63|359.52|357.32|358.33|356.13|0
1620066300000|2021-05-03 18:25:00|358.73|356.53|357.74|355.54|358.73|356.53|357.34|355.14|0
1620066600000|2021-05-03 18:30:00|357.54|355.34|356.55|354.35|357.54|355.34|355.56|353.36|0
1620066900000|2021-05-03 18:35:00|356.35|354.15|357.34|355.14|357.73|355.53|356.35|354.15|0
1620067200000|2021-05-03 18:40:00|357.14|354.94|356.74|354.54|357.34|355.14|356.35|354.15|0
1620067500000|2021-05-03 18:45:00|356.54|354.34|356.54|354.34|356.94|354.74|355.95|353.75|0
1620067800000|2021-05-03 18:50:00|356.45|354.25|355.26|353.06|356.45|354.25|355.26|353.06|0
1620068100000|2021-05-03 18:55:00|355.35|353.15|356.34|354.14|356.94|354.74|355.35|353.15|0
1620068400000|2021-05-03 19:00:00|356.14|353.94|357.92|355.72|357.92|355.72|356.14|353.94|0
1620068700000|2021-05-03 19:05:00|357.73|355.53|357.13|354.93|358.92|356.72|356.54|354.34|0
1620069000000|2021-05-03 19:10:00|357.33|355.13|358.91|356.71|359.11|356.91|357.33|355.13|0
1620069300000|2021-05-03 19:15:00|359.11|356.91|360.7|358.5|361.1|358.9|358.71|356.51|0
1620069600000|2021-05-03 19:20:00|360.9|358.7|360.5|358.3|361.2|359|360.1|357.9|0
1620069900000|2021-05-03 19:25:00|360.3|358.1|360.1|357.9|361.1|358.9|359.9|357.7|0
1620070200000|2021-05-03 19:30:00|360.3|358.1|361.49|359.29|362.29|360.09|360.01|357.81|0
1620070500000|2021-05-03 19:35:00|361.29|359.09|361.89|359.69|362.09|359.89|360.7|358.5|0
1620070800000|2021-05-03 19:40:00|362.09|359.89|362.49|360.29|363.08|360.88|361.49|359.29|0
1620071100000|2021-05-03 19:45:00|362.29|360.09|363.88|361.68|363.88|361.68|362.29|360.09|0
1620071400000|2021-05-03 19:50:00|364.08|361.88|365.48|363.28|365.68|363.48|363.68|361.48|0
1620071700000|2021-05-03 19:55:00|365.68|363.48|363.08|360.88|367.48|365.28|363.08|360.88|0
1620072000000|2021-05-03 20:00:00|363.48|361.28|363.28|361.08|364.08|361.88|363.08|360.88|0
1620072300000|2021-05-03 20:05:00|363.48|361.28|364.28|362.08|364.28|362.08|363.48|361.28|0
1620072600000|2021-05-03 20:10:00|364.27|362.07|366.18|363.98|366.58|364.38|364.27|362.07|0
1620072900000|2021-05-03 20:15:00|366.32|363.72|365.97|363.37|366.35|363.75|365.97|363.37|0
1620073200000|2021-05-03 20:20:00|366.03|363.43|366.23|363.63|366.32|363.72|365.91|363.31|0
1620073500000|2021-05-03 20:25:00|366.18|363.58|366.29|363.69|366.41|363.81|366.14|363.54|0
1620073800000|2021-05-03 20:30:00|366.37|363.77|365.97|363.37|366.37|363.77|365.37|362.77|0
1620074100000|2021-05-03 20:35:00|365.77|363.17|365.97|363.37|366.17|363.57|365.57|362.97|0
1620074400000|2021-05-03 20:40:00|365.77|363.17|365.57|362.97|365.97|363.37|365.57|362.97|0
1620074700000|2021-05-03 20:45:00|365.37|362.77|365.17|362.57|365.57|362.97|365.17|362.57|0
1620075000000|2021-05-03 20:50:00|365.37|362.77|365.37|362.77|365.77|363.17|365.17|362.57|0
1620075300000|2021-05-03 20:55:00|365.57|362.97|365.57|362.97|366.17|363.57|364.97|362.37|0
1620075600000|2021-05-03 21:00:00|365.67|363.07|366.18|363.58|366.18|363.58|365.42|362.82|0
1620075900000|2021-05-03 21:05:00|365.74|363.14|365.92|363.32|366.89|364.29|365.74|363.14|0
1620076200000|2021-05-03 21:10:00|365.74|363.14|365.95|363.35|365.95|363.35|365.74|363.14|0
1620076500000|2021-05-03 21:15:00|365.79|363.19|365.95|363.35|365.95|363.35|365.74|363.14|0
1620076800000|2021-05-03 21:20:00|365.94|363.34|365.82|363.22|366.03|363.43|365.65|363.05|0
1620077100000|2021-05-03 21:25:00|365.68|363.08|365.88|363.28|365.94|363.34|365.68|363.08|0
1620077700000|2021-05-03 21:35:00|365.96|363.36|366.12|363.52|366.12|363.52|365.96|363.36|0
1620078000000|2021-05-03 21:40:00|365.94|363.34|365.94|363.34|365.94|363.34|365.94|363.34|0
1620078300000|2021-05-03 21:45:00|366.12|363.52|366.2|363.6|366.26|363.66|366.11|363.51|0
1620078600000|2021-05-03 21:50:00|366.05|363.45|366.02|363.42|366.11|363.51|365.96|363.36|0
1620078900000|2021-05-03 21:55:00|365.96|363.36|365.9|363.3|365.96|363.36|365.87|363.27|0
1620079200000|2021-05-03 22:00:00|365.15|362.55|365.65|363.05|366.05|363.45|364.45|361.85|0
1620079500000|2021-05-03 22:05:00|365.45|362.85|365.44|362.84|365.64|363.04|364.85|362.25|0
1620079800000|2021-05-03 22:10:00|365.55|362.95|365.44|362.84|366.04|363.44|365.24|362.64|0
1620080100000|2021-05-03 22:15:00|365.24|362.64|365.44|362.84|366.04|363.44|365.24|362.64|0
1620080400000|2021-05-03 22:20:00|365.24|362.64|365.64|363.04|365.64|363.04|365.24|362.64|0
1620080700000|2021-05-03 22:25:00|365.84|363.24|365.64|363.04|365.84|363.24|365.44|362.84|0
1620081000000|2021-05-03 22:30:00|365.44|362.84|365.24|362.64|365.44|362.84|365.04|362.44|0
1620081300000|2021-05-03 22:35:00|365.44|362.84|365.84|363.24|366.04|363.44|365.44|362.84|0
1620081600000|2021-05-03 22:40:00|365.64|363.04|365.64|363.04|365.84|363.24|365.64|363.04|0
1620081900000|2021-05-03 22:45:00|365.63|363.03|365.43|362.83|365.63|363.03|365.43|362.83|0
1620082200000|2021-05-03 22:50:00|365.63|363.03|365.23|362.63|365.63|363.03|365.03|362.43|0
1620082500000|2021-05-03 22:55:00|365.43|362.83|365.63|363.03|365.63|363.03|365.43|362.83|0
1620083100000|2021-05-03 23:05:00|365.83|363.23|366.63|364.03|367.23|364.63|365.83|363.23|0
1620083400000|2021-05-03 23:10:00|366.43|363.83|366.63|364.03|366.83|364.23|366.43|363.83|0
1620083700000|2021-05-03 23:15:00|366.73|364.13|367.03|364.43|367.94|365.34|366.73|364.13|0
1620084000000|2021-05-03 23:20:00|367.23|364.63|368.83|366.23|369.44|366.84|367.23|364.63|0
1620084300000|2021-05-03 23:25:00|368.63|366.03|368.43|365.83|369.24|366.64|368.23|365.63|0
1620084600000|2021-05-03 23:30:00|368.63|366.03|368.43|365.83|369.23|366.63|368.43|365.83|0
1620084900000|2021-05-03 23:35:00|368.53|365.93|367.83|365.23|368.63|366.03|367.83|365.23|0
1620085200000|2021-05-03 23:40:00|368.23|365.63|368.23|365.63|368.23|365.63|368.03|365.43|0
1620085500000|2021-05-03 23:45:00|368.02|365.42|368.43|365.83|368.43|365.83|368.02|365.42|0
1620085800000|2021-05-03 23:50:00|368.22|365.62|369.03|366.43|369.03|366.43|368.22|365.62|0
1620086100000|2021-05-03 23:55:00|368.83|366.23|368.62|366.02|369.03|366.43|368.53|365.93|0
1620086400000|2021-05-04 00:00:00|369.03|366.43|367.82|365.22|369.03|366.43|367.22|364.62|0
1620086700000|2021-05-04 00:05:00|368.02|365.42|370.03|367.43|370.23|367.63|367.82|365.22|0
1620087000000|2021-05-04 00:10:00|369.93|367.33|369.63|367.03|370.03|367.43|369.22|366.62|0
1620087300000|2021-05-04 00:15:00|369.83|367.23|369.82|367.22|369.83|367.23|369.02|366.42|0
1620087600000|2021-05-04 00:20:00|369.62|367.02|370.43|367.83|370.83|368.23|369.62|367.02|0
1620087900000|2021-05-04 00:25:00|370.23|367.63|370.63|368.03|370.83|368.23|370.23|367.63|0
1620088200000|2021-05-04 00:30:00|370.83|368.23|370.63|368.03|370.83|368.23|370.43|367.83|0
1620088500000|2021-05-04 00:35:00|370.83|368.23|369.62|367.02|370.83|368.23|369.42|366.82|0
1620088800000|2021-05-04 00:40:00|369.82|367.22|369.62|367.02|370.02|367.42|369.42|366.82|0
1620089100000|2021-05-04 00:45:00|369.82|367.22|369.42|366.82|369.82|367.22|369.42|366.82|0
1620089400000|2021-05-04 00:50:00|369.62|367.02|369.62|367.02|370.02|367.42|369.41|366.81|0
1620089700000|2021-05-04 00:55:00|369.52|366.92|369.41|366.81|369.82|367.22|369.41|366.81|0
1620090000000|2021-05-04 01:00:00|369.61|367.01|370.01|367.41|370.62|368.02|369.61|367.01|0
1620090300000|2021-05-04 01:05:00|370.12|367.52|370.42|367.82|370.42|367.82|369.81|367.21|0
1620090600000|2021-05-04 01:10:00|370.21|367.61|370.82|368.22|371.22|368.62|370.21|367.61|0
1620090900000|2021-05-04 01:15:00|370.92|368.32|372.03|369.43|372.03|369.43|370.62|368.02|0
1620091200000|2021-05-04 01:20:00|371.93|369.33|373.84|371.24|374.25|371.65|371.82|369.22|0
1620091500000|2021-05-04 01:25:00|373.64|371.04|373.84|371.24|374.25|371.65|373.64|371.04|0
1620091800000|2021-05-04 01:30:00|374.04|371.44|373.03|370.43|374.45|371.85|372.63|370.03|0
1620092100000|2021-05-04 01:35:00|372.83|370.23|373.34|370.74|373.64|371.04|372.83|370.23|0
1620092400000|2021-05-04 01:40:00|373.23|370.63|374.04|371.44|374.65|372.05|373.23|370.63|0
1620092700000|2021-05-04 01:45:00|374.44|371.84|373.84|371.24|374.44|371.84|373.43|370.83|0
1620093000000|2021-05-04 01:50:00|374.04|371.44|373.74|371.14|374.04|371.44|373.43|370.83|0
1620093300000|2021-05-04 01:55:00|373.63|371.03|374.24|371.64|374.44|371.84|373.63|371.03|0
1620093600000|2021-05-04 02:00:00|374.44|371.84|374.03|371.43|374.84|372.24|373.63|371.03|0
1620093900000|2021-05-04 02:05:00|374.24|371.64|374.24|371.64|374.44|371.84|373.63|371.03|0
1620094200000|2021-05-04 02:10:00|374.23|371.63|374.44|371.84|374.44|371.84|374.03|371.43|0
1620094500000|2021-05-04 02:15:00|374.64|372.04|374.43|371.83|374.84|372.24|374.43|371.83|0
1620094800000|2021-05-04 02:20:00|374.23|371.63|374.84|372.24|375.65|373.05|374.23|371.63|0
1620095100000|2021-05-04 02:25:00|374.64|372.04|373.62|371.02|374.84|372.24|373.42|370.82|0
1620095400000|2021-05-04 02:30:00|373.53|370.93|373.62|371.02|374.03|371.43|373.42|370.82|0
1620095700000|2021-05-04 02:35:00|373.42|370.82|373.62|371.02|374.03|371.43|373.42|370.82|0
1620096000000|2021-05-04 02:40:00|373.42|370.82|373.93|371.33|374.02|371.42|373.22|370.62|0
1620096300000|2021-05-04 02:45:00|374.02|371.42|373.62|371.02|374.02|371.42|373.52|370.92|0
1620096600000|2021-05-04 02:50:00|373.52|370.92|373.42|370.82|373.62|371.02|373.42|370.82|0
1620096900000|2021-05-04 02:55:00|373.21|370.61|372.61|370.01|373.42|370.82|372.4|369.8|0
1620097200000|2021-05-04 03:00:00|372.81|370.21|373.21|370.61|373.62|371.02|372.81|370.21|0
1620097500000|2021-05-04 03:05:00|373.01|370.41|372.81|370.21|373.21|370.61|372.6|370|0
1620097800000|2021-05-04 03:10:00|373.01|370.41|373.31|370.71|373.41|370.81|373.01|370.41|0
1620098100000|2021-05-04 03:15:00|373.21|370.61|374.22|371.62|374.22|371.62|373.21|370.61|0
1620098400000|2021-05-04 03:20:00|374.42|371.82|374.01|371.41|374.73|372.13|373.81|371.21|0
1620098700000|2021-05-04 03:25:00|373.92|371.32|372.8|370.2|374.01|371.41|372.6|370|0
1620099000000|2021-05-04 03:30:00|372.6|370|372.6|370|373|370.4|372.4|369.8|0
1620099300000|2021-05-04 03:35:00|372.8|370.2|372.6|370|372.8|370.2|372.39|369.79|0
1620099600000|2021-05-04 03:40:00|372.39|369.79|372.19|369.59|372.39|369.79|371.99|369.39|0
1620099900000|2021-05-04 03:45:00|371.99|369.39|372.8|370.2|372.8|370.2|371.99|369.39|0
1620100200000|2021-05-04 03:50:00|372.59|369.99|372.79|370.19|373.2|370.6|372.59|369.99|0
1620100500000|2021-05-04 03:55:00|372.9|370.3|372.59|369.99|373|370.4|372.59|369.99|0
1620100800000|2021-05-04 04:00:00|372.79|370.19|372.39|369.79|372.79|370.19|372.19|369.59|0
1620101100000|2021-05-04 04:05:00|372.59|369.99|372.79|370.19|373.4|370.8|372.39|369.79|0
1620101400000|2021-05-04 04:10:00|372.59|369.99|373.19|370.59|373.19|370.59|372.59|369.99|0
1620101700000|2021-05-04 04:15:00|373.4|370.8|373.39|370.79|373.4|370.8|373.39|370.79|0
1620102000000|2021-05-04 04:20:00|373.19|370.59|372.99|370.39|373.19|370.59|372.99|370.39|0
1620102300000|2021-05-04 04:25:00|373.19|370.59|373.39|370.79|373.59|370.99|373.19|370.59|0
1620102600000|2021-05-04 04:30:00|373.19|370.59|372.38|369.78|373.19|370.59|372.18|369.58|0
1620102900000|2021-05-04 04:35:00|372.18|369.58|372.78|370.18|372.78|370.18|372.18|369.58|0
1620103200000|2021-05-04 04:40:00|372.58|369.98|372.58|369.98|372.78|370.18|372.58|369.98|0
1620103500000|2021-05-04 04:45:00|372.78|370.18|372.18|369.58|372.78|370.18|372.18|369.58|0
1620103800000|2021-05-04 04:50:00|372.38|369.78|372.58|369.98|372.58|369.98|372.38|369.78|0
1620104100000|2021-05-04 04:55:00|372.78|370.18|372.37|369.77|372.78|370.18|372.17|369.57|0
1620104400000|2021-05-04 05:00:00|372.17|369.57|372.17|369.57|372.58|369.98|371.77|369.17|0
1620104700000|2021-05-04 05:05:00|371.97|369.37|371.67|369.07|371.97|369.37|371.36|368.76|0
1620105000000|2021-05-04 05:10:00|371.57|368.97|372.37|369.77|372.78|370.18|371.57|368.97|0
1620105300000|2021-05-04 05:15:00|372.17|369.57|371.76|369.16|372.37|369.77|371.56|368.96|0
1620105600000|2021-05-04 05:20:00|371.97|369.37|371.97|369.37|372.17|369.57|371.56|368.96|0
1620105900000|2021-05-04 05:25:00|372.17|369.57|371.56|368.96|372.37|369.77|371.56|368.96|0
1620106200000|2021-05-04 05:30:00|371.46|368.86|372.16|369.56|372.16|369.56|371.36|368.76|0
1620106500000|2021-05-04 05:35:00|372.07|369.47|371.66|369.06|372.16|369.56|371.56|368.96|0
1620106800000|2021-05-04 05:40:00|371.76|369.16|370.15|367.55|371.76|369.16|369.95|367.35|0
1620107100000|2021-05-04 05:45:00|369.95|367.35|369.94|367.34|370.55|367.95|369.94|367.34|0
1620107400000|2021-05-04 05:50:00|370.05|367.45|370.35|367.75|370.35|367.75|369.94|367.34|0
1620107700000|2021-05-04 05:55:00|370.14|367.54|370.34|367.74|370.34|367.74|369.94|367.34|0
1620108000000|2021-05-04 06:00:00|370.55|367.95|369.54|366.94|370.75|368.15|369.34|366.74|0
1620108300000|2021-05-04 06:05:00|369.14|366.54|368.73|366.13|369.34|366.74|368.13|365.53|0
1620108600000|2021-05-04 06:10:00|368.53|365.93|368.93|366.33|369.13|366.53|368.33|365.73|0
1620108900000|2021-05-04 06:15:00|369.13|366.53|369.74|367.14|369.74|367.14|368.93|366.33|0
1620109200000|2021-05-04 06:20:00|369.84|367.24|369.94|367.34|370.14|367.54|369.53|366.93|0
1620109500000|2021-05-04 06:25:00|370.14|367.54|369.73|367.13|370.14|367.54|369.33|366.73|0
1620109800000|2021-05-04 06:30:00|369.53|366.93|369.73|367.13|370.44|367.84|369.53|366.93|0
1620110100000|2021-05-04 06:35:00|369.53|366.93|369.53|366.93|369.53|366.93|369.13|366.53|0
1620110400000|2021-05-04 06:40:00|369.33|366.73|369.33|366.73|370.13|367.53|369.33|366.73|0
1620110700000|2021-05-04 06:45:00|369.43|366.83|369.73|367.13|369.93|367.33|368.92|366.32|0
1620111000000|2021-05-04 06:50:00|369.53|366.93|369.53|366.93|369.73|367.13|369.12|366.52|0
1620111300000|2021-05-04 06:55:00|369.63|367.03|368.72|366.12|369.73|367.13|368.72|366.12|0
1620111600000|2021-05-04 07:00:00|368.92|366.32|366.95|364.35|368.92|366.32|366.31|363.71|0
1620111900000|2021-05-04 07:05:00|366.75|364.75|365.54|363.34|367.95|365.75|365.54|363.34|0
1620112200000|2021-05-04 07:10:00|365.74|363.54|364.34|362.14|366.14|363.94|364.34|362.14|0
1620112500000|2021-05-04 07:15:00|364.54|362.34|365.14|362.94|365.34|363.14|364.34|362.14|0
1620112800000|2021-05-04 07:20:00|364.94|362.74|367.54|365.34|367.54|365.34|364.94|362.74|0
1620113100000|2021-05-04 07:25:00|368.05|365.85|368.15|365.95|369.96|367.76|367.14|364.94|0
1620113400000|2021-05-04 07:30:00|368.35|366.15|370.56|368.36|370.56|368.36|368.15|365.95|0
1620113700000|2021-05-04 07:35:00|370.36|368.16|371.37|369.17|371.77|369.57|370.16|367.96|0
1620114000000|2021-05-04 07:40:00|371.77|369.57|371.77|369.57|373.19|370.99|371.68|369.48|0
1620114300000|2021-05-04 07:45:00|371.57|369.37|371.57|369.37|373.19|370.99|371.37|369.17|0
1620114600000|2021-05-04 07:50:00|371.77|369.57|370.76|368.56|371.97|369.77|370.56|368.36|0
1620114900000|2021-05-04 07:55:00|370.56|368.36|370.56|368.36|371.16|368.96|370.36|368.16|0
1620115200000|2021-05-04 08:00:00|370.76|368.56|370.56|368.36|372.78|370.58|369.95|367.75|0
1620115500000|2021-05-04 08:05:00|370.35|368.15|369.95|367.75|370.96|368.76|369.55|367.35|0
1620115800000|2021-05-04 08:10:00|369.75|367.55|370.15|367.95|370.55|368.35|369.45|367.25|0
1620116100000|2021-05-04 08:15:00|370.35|368.15|369.04|366.84|370.76|368.56|368.94|366.74|0
1620116400000|2021-05-04 08:20:00|369.14|366.94|366.93|364.73|369.34|367.14|366.73|364.53|0
1620116700000|2021-05-04 08:25:00|367.13|364.93|367.93|365.73|368.13|365.93|367.13|364.93|0
1620117000000|2021-05-04 08:30:00|367.73|365.53|369.14|366.94|369.14|366.94|367.73|365.53|0
1620117300000|2021-05-04 08:35:00|369.54|367.34|370.14|367.94|371.76|369.56|369.34|367.14|0
1620117600000|2021-05-04 08:40:00|370.25|368.05|370.34|368.14|370.95|368.75|369.74|367.54|0
1620117900000|2021-05-04 08:45:00|370.14|367.94|370.14|367.94|370.34|368.14|369.34|367.14|0
1620118200000|2021-05-04 08:50:00|370.34|368.14|369.54|367.34|370.34|368.14|369.13|366.93|0
1620118500000|2021-05-04 08:55:00|369.33|367.13|369.33|367.13|369.94|367.74|368.73|366.53|0
1620118800000|2021-05-04 09:00:00|369.53|367.33|370.54|368.34|370.54|368.34|369.13|366.93|0
1620119100000|2021-05-04 09:05:00|370.65|368.45|368.73|366.53|371.15|368.95|368.73|366.53|0
1620119400000|2021-05-04 09:10:00|368.93|366.73|369.53|367.33|369.53|367.33|368.52|366.32|0
1620119700000|2021-05-04 09:15:00|369.84|367.64|370.04|367.84|370.14|367.94|369.33|367.13|0
1620120000000|2021-05-04 09:20:00|370.13|367.93|369.73|367.53|370.34|368.14|369.53|367.33|0
1620120300000|2021-05-04 09:25:00|369.93|367.73|370.03|367.83|370.13|367.93|369.73|367.53|0
1620120600000|2021-05-04 09:30:00|369.93|367.73|368.52|366.32|369.93|367.73|367.92|365.72|0
1620120900000|2021-05-04 09:35:00|368.32|366.12|367.51|365.31|368.52|366.32|367.31|365.11|0
1620121200000|2021-05-04 09:40:00|367.31|365.11|367.31|365.11|367.91|365.71|366.71|364.51|0
1620121500000|2021-05-04 09:45:00|367.21|365.01|366.91|364.71|367.91|365.71|366.61|364.41|0
1620121800000|2021-05-04 09:50:00|366.7|364.5|365.7|363.5|366.7|364.5|365.5|363.3|0
1620122100000|2021-05-04 09:55:00|365.9|363.7|366.1|363.9|366.41|364.21|365.7|363.5|0
1620122400000|2021-05-04 10:00:00|365.9|363.7|365.9|363.7|366.3|364.1|365.5|363.3|0
1620122700000|2021-05-04 10:05:00|365.7|363.5|365.7|363.5|366.1|363.9|365.09|362.89|0
1620123000000|2021-05-04 10:10:00|365.8|363.6|365.29|363.09|365.9|363.7|365.29|363.09|0
1620123300000|2021-05-04 10:15:00|365.09|362.89|365.69|363.49|365.89|363.69|364.49|362.29|0
1620123600000|2021-05-04 10:20:00|365.89|363.69|366.49|364.29|366.9|364.7|365.49|363.29|0
1620123900000|2021-05-04 10:25:00|366.29|364.09|366.69|364.49|366.9|364.7|366.29|364.09|0
1620124200000|2021-05-04 10:30:00|366.49|364.29|365.79|363.59|367.5|365.3|365.69|363.49|0
1620124500000|2021-05-04 10:35:00|365.89|363.69|366.89|364.69|366.89|364.69|365.29|363.09|0
1620124800000|2021-05-04 10:40:00|367.09|364.89|367.9|365.7|368.1|365.9|366.49|364.29|0
1620125100000|2021-05-04 10:45:00|367.7|365.5|367.9|365.7|368.1|365.9|367.29|365.09|0
1620125400000|2021-05-04 10:50:00|367.69|365.49|367.49|365.29|368.1|365.9|366.69|364.49|0
1620125700000|2021-05-04 10:55:00|367.29|365.09|366.29|364.09|367.29|365.09|365.68|363.48|0
1620126000000|2021-05-04 11:00:00|366.49|364.29|365.08|362.88|366.69|364.49|365.08|362.88|0
1620126300000|2021-05-04 11:05:00|365.28|363.08|366.08|363.88|366.08|363.88|365.28|363.08|0
1620126600000|2021-05-04 11:10:00|365.88|363.68|366.28|364.08|366.48|364.28|365.68|363.48|0
1620126900000|2021-05-04 11:15:00|366.08|363.88|366.68|364.48|366.68|364.48|365.48|363.28|0
1620127200000|2021-05-04 11:20:00|366.48|364.28|366.88|364.68|367.08|364.88|365.88|363.68|0
1620127500000|2021-05-04 11:25:00|366.68|364.48|366.08|363.88|366.68|364.48|365.88|363.68|0
1620127800000|2021-05-04 11:30:00|366.28|364.08|368.89|366.69|368.89|366.69|366.28|364.08|0
1620128100000|2021-05-04 11:35:00|368.69|366.49|372.32|370.12|372.52|370.32|368.69|366.49|0
1620128400000|2021-05-04 11:40:00|372.52|370.32|378.02|375.82|382.5|380.3|372.52|370.32|0
1620128700000|2021-05-04 11:45:00|378.33|376.13|380.87|378.67|382.7|380.5|378.33|376.13|0
1620129000000|2021-05-04 11:50:00|381.27|379.07|375.69|373.49|381.27|379.07|374.38|372.18|0
1620129300000|2021-05-04 11:55:00|375.79|373.59|377.41|375.21|377.61|375.41|375.59|373.39|0
1620129600000|2021-05-04 12:00:00|377.61|375.41|378.3|376.1|379.03|376.83|377.41|375.21|0
1620129900000|2021-05-04 12:05:00|378.5|376.3|380.33|378.13|380.53|378.33|378.5|376.3|0
1620130200000|2021-05-04 12:10:00|380.53|378.33|383.04|380.84|383.78|381.58|380.12|377.92|0
1620130500000|2021-05-04 12:15:00|383.44|381.24|383.44|381.24|385.07|382.87|382.63|380.43|0
1620130800000|2021-05-04 12:20:00|383.24|381.04|385.47|383.27|385.68|383.48|383.24|381.04|0
1620131100000|2021-05-04 12:25:00|385.27|383.07|385.88|383.68|388.12|385.92|384.76|382.56|0
1620131400000|2021-05-04 12:30:00|386.28|384.08|382.42|380.22|386.49|384.29|382.42|380.22|0
1620131700000|2021-05-04 12:35:00|382.22|380.02|383.23|381.03|383.84|381.64|382.22|380.02|0
1620132000000|2021-05-04 12:40:00|383.44|381.24|384.04|381.84|384.96|382.76|383.44|381.24|0
1620132300000|2021-05-04 12:45:00|384.45|382.25|384.25|382.05|385.47|383.27|383.84|381.64|0
1620132600000|2021-05-04 12:50:00|384.45|382.25|383.43|381.23|385.67|383.47|382.62|380.42|0
1620132900000|2021-05-04 12:55:00|383.64|381.44|383.43|381.23|383.64|381.44|382.62|380.42|0
1620133200000|2021-05-04 13:00:00|383.03|380.83|383.84|381.64|384.85|382.65|382.82|380.62|0
1620133500000|2021-05-04 13:05:00|383.63|381.43|385.26|383.06|386.48|384.28|383.23|381.03|0
1620133800000|2021-05-04 13:10:00|385.66|383.46|383.86|381.66|385.87|383.67|383.86|381.66|0
1620134100000|2021-05-04 13:15:00|383.66|381.46|385.28|383.08|385.49|383.29|383.66|381.46|0
1620134400000|2021-05-04 13:20:00|385.39|383.19|384.87|382.67|385.48|383.28|384.26|382.06|0
1620134700000|2021-05-04 13:25:00|384.78|382.58|382.03|379.83|384.87|382.67|382.03|379.83|0
1620135000000|2021-05-04 13:30:00|382.23|380.03|381.22|379.02|384.67|382.47|377.98|375.78|0
1620135300000|2021-05-04 13:35:00|381.42|379.22|384.26|382.06|384.26|382.06|380.61|378.41|0
1620135600000|2021-05-04 13:40:00|383.85|381.65|391.2|389|391.2|389|383.85|381.65|0
1620135900000|2021-05-04 13:45:00|392.02|389.82|395.71|393.51|397.57|395.37|391.4|389.2|0
1620136200000|2021-05-04 13:50:00|395.51|393.31|398.48|396.28|400.5|398.3|395.51|393.31|0
1620136500000|2021-05-04 13:55:00|397.86|395.66|401.35|399.15|402.39|400.19|397.45|395.25|0
1620136800000|2021-05-04 14:00:00|401.56|399.36|404.45|402.25|407.14|404.94|401.56|399.36|0
1620137100000|2021-05-04 14:05:00|404.86|402.66|401.64|399.44|407.81|405.61|400.62|398.42|0
1620137400000|2021-05-04 14:10:00|401.85|399.65|401.19|398.99|405.92|403.72|400.98|398.78|0
1620137700000|2021-05-04 14:15:00|401.6|399.4|398.11|395.91|407.16|404.96|398.11|395.91|0
1620138000000|2021-05-04 14:20:00|398.52|396.32|400.36|398.16|400.98|398.78|398.47|396.27|0
1620138300000|2021-05-04 14:25:00|400.98|398.78|398.52|396.32|400.98|398.78|396.47|394.27|0
1620138600000|2021-05-04 14:30:00|398.72|396.52|404.58|402.38|405.09|402.89|398.72|396.52|0
1620138900000|2021-05-04 14:35:00|404.47|402.27|398.11|395.91|404.68|402.48|397.9|395.7|0
1620139200000|2021-05-04 14:40:00|397.7|395.5|401.36|399.16|401.57|399.37|397.29|395.09|0
1620139500000|2021-05-04 14:45:00|401.57|399.37|403.83|401.63|405.28|403.08|400.13|397.93|0
1620139800000|2021-05-04 14:50:00|404.04|401.84|404.89|402.69|406.95|404.75|404.04|401.84|0
1620140100000|2021-05-04 14:55:00|405.1|402.9|407.37|405.17|407.57|405.37|402.63|400.43|0
1620140400000|2021-05-04 15:00:00|407.57|405.37|406.33|404.13|410.26|408.06|403.66|401.46|0
1620140700000|2021-05-04 15:05:00|406.13|403.93|405.3|403.1|410.88|408.68|404.68|402.48|0
1620141000000|2021-05-04 15:10:00|405.51|403.31|415.44|413.24|415.44|413.24|404.89|402.69|0
1620141300000|2021-05-04 15:15:00|415.65|413.45|415.23|413.03|417.94|415.74|414.61|412.41|0
1620141600000|2021-05-04 15:20:00|415.44|413.24|418.14|415.94|418.15|415.95|413.73|411.53|0
1620141900000|2021-05-04 15:25:00|418.34|416.14|412.15|409.95|419.38|417.18|412.15|409.95|0
1620142200000|2021-05-04 15:30:00|412.36|410.16|411.73|409.53|412.98|410.78|408.79|406.59|0
1620142500000|2021-05-04 15:35:00|411.93|409.73|410.69|408.49|412.55|410.35|409.04|406.84|0
1620142800000|2021-05-04 15:40:00|410.9|408.7|412.76|410.56|414.41|412.21|410.9|408.7|0
1620143100000|2021-05-04 15:45:00|412.45|410.25|414.62|412.42|416.07|413.87|412.14|409.94|0
1620143400000|2021-05-04 15:50:00|415.24|413.04|418.77|416.57|419.6|417.4|415.24|413.04|0
1620143700000|2021-05-04 15:55:00|418.56|416.36|418.36|416.16|421.47|419.27|417.31|415.11|0
1620144000000|2021-05-04 16:00:00|418.98|416.78|413.37|411.17|419.61|417.41|412.75|410.55|0
1620144300000|2021-05-04 16:05:00|413.58|411.38|411.3|409.1|414.82|412.62|410.27|408.07|0
1620144600000|2021-05-04 16:10:00|411.51|409.31|407.59|405.39|411.51|409.31|406.57|404.37|0
1620144900000|2021-05-04 16:15:00|407.39|405.19|406.73|404.53|409.24|407.04|406.53|404.33|0
1620145200000|2021-05-04 16:20:00|406.53|404.33|408.8|406.6|408.8|406.6|405.7|403.5|0
1620145500000|2021-05-04 16:25:00|408.59|406.39|406.32|404.12|409|406.8|406.11|403.91|0
1620145800000|2021-05-04 16:30:00|406.11|403.91|409.83|407.63|410.65|408.45|406.11|403.91|0
1620146100000|2021-05-04 16:35:00|409.62|407.42|409.62|407.42|410.45|408.25|407.35|405.15|0
1620146400000|2021-05-04 16:40:00|409.83|407.63|411.89|409.69|412.31|410.11|409.83|407.63|0
1620146700000|2021-05-04 16:45:00|411.48|409.28|411.48|409.28|413.24|411.04|410.44|408.24|0
1620147000000|2021-05-04 16:50:00|411.69|409.49|410.44|408.24|411.69|409.49|408.79|406.59|0
1620147300000|2021-05-04 16:55:00|410.86|408.66|411.68|409.48|411.89|409.69|409.61|407.41|0
1620147600000|2021-05-04 17:00:00|412.1|409.9|407.34|405.14|413.13|410.93|406.93|404.73|0
1620147900000|2021-05-04 17:05:00|407.55|405.35|407.34|405.14|410.44|408.24|406.52|404.32|0
1620148200000|2021-05-04 17:10:00|407.24|405.04|404.87|402.67|408.37|406.17|404.87|402.67|0
1620148500000|2021-05-04 17:15:00|405.07|402.87|406.1|403.9|406.93|404.73|403.84|401.64|0
1620148800000|2021-05-04 17:20:00|405.9|403.7|405.07|402.87|406.51|404.31|403.84|401.64|0
1620149100000|2021-05-04 17:25:00|405.28|403.08|404.25|402.05|405.48|403.28|402.4|400.2|0
1620149400000|2021-05-04 17:30:00|404.45|402.25|402.24|400.04|405.48|403.28|402.03|399.83|0
1620149700000|2021-05-04 17:35:00|402.03|399.83|402.24|400.04|402.85|400.65|401|398.8|0
1620150000000|2021-05-04 17:40:00|402.03|399.83|404.3|402.1|405.33|403.13|402.03|399.83|0
1620150300000|2021-05-04 17:45:00|404.71|402.51|404.91|402.71|407.19|404.99|403.06|400.86|0
1620150600000|2021-05-04 17:50:00|405.12|402.92|406.77|404.57|407.4|405.2|404.91|402.71|0
1620150900000|2021-05-04 17:55:00|406.98|404.78|404.71|402.51|407.4|405.2|403.88|401.68|0
1620151200000|2021-05-04 18:00:00|404.91|402.71|404.5|402.3|407.19|404.99|404.5|402.3|0
1620151500000|2021-05-04 18:05:00|404.29|402.09|403.05|400.85|405.32|403.12|402.23|400.03|0
1620151800000|2021-05-04 18:10:00|402.64|400.44|398.88|396.68|403.83|401.63|398.27|396.07|0
1620152100000|2021-05-04 18:15:00|398.06|395.86|400.32|398.12|400.94|398.74|398.06|395.86|0
1620152400000|2021-05-04 18:20:00|400.53|398.33|401.97|399.77|402.8|400.6|399.7|397.5|0
1620152700000|2021-05-04 18:25:00|401.76|399.56|402.59|400.39|404.24|402.04|401.35|399.15|0
1620153000000|2021-05-04 18:30:00|402.38|400.18|400.94|398.74|403|400.8|400.32|398.12|0
1620153300000|2021-05-04 18:35:00|400.73|398.53|400.73|398.53|401.14|398.94|399.7|397.5|0
1620153600000|2021-05-04 18:40:00|400.52|398.32|399.29|397.09|401.97|399.77|398.88|396.68|0
1620153900000|2021-05-04 18:45:00|399.49|397.29|398.05|395.85|399.49|397.29|397.44|395.24|0
1620154200000|2021-05-04 18:50:00|397.85|395.65|398.67|396.47|398.67|396.47|397.02|394.82|0
1620154500000|2021-05-04 18:55:00|398.46|396.26|398.54|396.34|398.54|396.34|395.86|393.66|0
1620154800000|2021-05-04 19:00:00|398.33|396.13|397.5|395.3|401.85|399.65|396.47|394.27|0
1620155100000|2021-05-04 19:05:00|397.71|395.51|400.81|398.61|402.26|400.06|397.5|395.3|0
1620155400000|2021-05-04 19:10:00|400.61|398.41|401.64|399.44|402.06|399.86|398.54|396.34|0
1620155700000|2021-05-04 19:15:00|402.06|399.86|401.02|398.82|402.06|399.86|399.78|397.58|0
1620156000000|2021-05-04 19:20:00|400.81|398.61|402.05|399.85|402.26|400.06|399.98|397.78|0
1620156300000|2021-05-04 19:25:00|402.26|400.06|399.98|397.78|403.3|401.1|399.57|397.37|0
1620156600000|2021-05-04 19:30:00|400.19|397.99|397.98|395.78|402.3|400.1|397.98|395.78|0
1620156900000|2021-05-04 19:35:00|397.57|395.37|396.44|394.24|398.18|395.98|395.11|392.91|0
1620157200000|2021-05-04 19:40:00|396.34|394.14|400.24|398.04|400.45|398.25|396.34|394.14|0
1620157500000|2021-05-04 19:45:00|400.45|398.25|399.83|397.63|401.89|399.69|399|396.8|0
1620157800000|2021-05-04 19:50:00|398.18|395.98|395.06|392.86|398.18|395.98|393.42|391.22|0
1620158100000|2021-05-04 19:55:00|394.85|392.65|386.88|384.68|395.06|392.86|386.88|384.68|0
1620158400000|2021-05-04 20:00:00|386.47|384.27|387.69|385.49|389.12|386.92|386.47|384.27|0
1620158700000|2021-05-04 20:05:00|387.49|385.29|389.93|387.73|389.93|387.73|387.49|385.29|0
1620159000000|2021-05-04 20:10:00|390.14|387.94|389.84|387.64|390.14|387.94|389.12|386.92|0
1620159300000|2021-05-04 20:15:00|390.03|387.43|390.12|387.52|390.12|387.52|389.82|387.22|0
1620159600000|2021-05-04 20:20:00|390.03|387.43|389.76|387.16|390.05|387.45|389.76|387.16|0
1620159900000|2021-05-04 20:25:00|389.73|387.13|389.58|386.98|389.73|387.13|389.52|386.92|0
1620160200000|2021-05-04 20:30:00|389.83|387.23|389.62|387.02|391.26|388.66|389.01|386.41|0
1620160500000|2021-05-04 20:35:00|389.42|386.82|389.21|386.61|389.83|387.23|389.01|386.41|0
1620160800000|2021-05-04 20:40:00|389.01|386.41|389.01|386.41|389.21|386.61|388.6|386|0
1620161100000|2021-05-04 20:45:00|389.21|386.61|389.01|386.41|389.21|386.61|388.8|386.2|0
1620161400000|2021-05-04 20:50:00|389.21|386.61|388.6|386|389.21|386.61|388.6|386|0
1620161700000|2021-05-04 20:55:00|388.39|385.79|387.98|385.38|388.8|386.2|387.98|385.38|0
1620162000000|2021-05-04 21:00:00|388.02|385.42|387.9|385.3|388.11|385.51|387.51|384.91|0
1620162300000|2021-05-04 21:05:00|387.96|385.36|387.9|385.3|387.99|385.39|387.78|385.18|0
1620162600000|2021-05-04 21:10:00|387.93|385.33|388.01|385.41|388.01|385.41|387.9|385.3|0
1620162900000|2021-05-04 21:15:00|387.99|385.39|388.01|385.41|388.01|385.41|387.9|385.3|0
1620163200000|2021-05-04 21:20:00|388.05|385.45|388.08|385.48|388.08|385.48|387.96|385.36|0
1620163500000|2021-05-04 21:25:00|388.04|385.44|388.08|385.48|388.08|385.48|387.99|385.39|0
1620163800000|2021-05-04 21:30:00|387.93|385.33|387.93|385.33|387.93|385.33|387.72|385.12|0
1620164100000|2021-05-04 21:35:00|387.95|385.35|387.24|384.64|388.01|385.41|387.24|384.64|0
1620164400000|2021-05-04 21:40:00|387.15|384.55|387.57|384.97|388.07|385.47|387.15|384.55|0
1620164700000|2021-05-04 21:45:00|387.53|384.93|387.41|384.81|387.53|384.93|387.36|384.76|0
1620165000000|2021-05-04 21:50:00|387.44|384.84|387.44|384.84|387.59|384.99|387.3|384.7|0
1620165300000|2021-05-04 21:55:00|387.39|384.79|387.36|384.76|387.74|385.14|387.3|384.7|0
1620165600000|2021-05-04 22:00:00|387.77|385.17|388.68|386.08|389.29|386.69|386.85|384.25|0
1620165900000|2021-05-04 22:05:00|388.78|386.18|389.49|386.89|390.31|387.71|388.58|385.98|0
1620166200000|2021-05-04 22:10:00|389.08|386.48|389.29|386.69|389.49|386.89|388.88|386.28|0
1620166500000|2021-05-04 22:15:00|389.49|386.89|388.67|386.07|389.49|386.89|388.47|385.87|0
1620166800000|2021-05-04 22:20:00|388.47|385.87|389.29|386.69|389.29|386.69|388.47|385.87|0
1620167100000|2021-05-04 22:25:00|389.08|386.48|389.08|386.48|389.49|386.89|389.08|386.48|0
1620167400000|2021-05-04 22:30:00|389.28|386.68|389.9|387.3|389.9|387.3|389.08|386.48|0
1620167700000|2021-05-04 22:35:00|389.69|387.09|389.08|386.48|390.3|387.7|389.08|386.48|0
1620168000000|2021-05-04 22:40:00|389.28|386.68|387.85|385.25|389.49|386.89|387.65|385.05|0
1620168300000|2021-05-04 22:45:00|387.65|385.05|388.26|385.66|388.26|385.66|387.45|384.85|0
1620168600000|2021-05-04 22:50:00|388.06|385.46|387.85|385.25|388.46|385.86|387.85|385.25|0
1620168900000|2021-05-04 22:55:00|387.65|385.05|388.46|385.86|388.87|386.27|387.65|385.05|0
1620169200000|2021-05-04 23:00:00|388.26|385.66|389.28|386.68|389.28|386.68|388.05|385.45|0
1620169500000|2021-05-04 23:05:00|389.07|386.47|388.05|385.45|389.07|386.47|388.05|385.45|0
1620169800000|2021-05-04 23:10:00|388.46|385.86|388.25|385.65|388.66|386.06|387.64|385.04|0
1620170100000|2021-05-04 23:15:00|388.05|385.45|388.46|385.86|388.66|386.06|387.85|385.25|0
1620170400000|2021-05-04 23:20:00|388.66|386.06|388.25|385.65|388.66|386.06|388.05|385.45|0
1620170700000|2021-05-04 23:25:00|388.45|385.85|389.27|386.67|389.27|386.67|388.45|385.85|0
1620171000000|2021-05-04 23:30:00|389.07|386.47|388.66|386.06|389.07|386.47|388.45|385.85|0
1620171300000|2021-05-04 23:35:00|388.86|386.26|389.27|386.67|389.27|386.67|388.86|386.26|0
1620171600000|2021-05-04 23:40:00|389.06|386.46|388.25|385.65|389.06|386.46|388.04|385.44|0
1620171900000|2021-05-04 23:45:00|388.04|385.44|388.24|385.64|388.45|385.85|388.04|385.44|0
1620172200000|2021-05-04 23:50:00|388.45|385.85|388.24|385.64|388.45|385.85|387.63|385.03|0
1620172500000|2021-05-04 23:55:00|388.04|385.44|386.82|384.22|388.04|385.44|386.82|384.22|0
1620172800000|2021-05-05 00:00:00|386.61|384.01|385.39|382.79|387.22|384.62|384.89|382.29|0
1620173100000|2021-05-05 00:05:00|385.19|382.59|386.2|383.6|386.2|383.6|384.99|382.39|0
1620173400000|2021-05-05 00:10:00|386|383.4|384.98|382.38|386|383.4|384.78|382.18|0
1620173700000|2021-05-05 00:15:00|384.78|382.18|383.97|381.37|384.98|382.38|383.76|381.16|0
1620174000000|2021-05-05 00:20:00|384.17|381.57|384.17|381.57|384.58|381.98|383.97|381.37|0
1620174300000|2021-05-05 00:25:00|383.97|381.37|383.96|381.36|384.17|381.57|383.56|380.96|0
1620174600000|2021-05-05 00:30:00|383.76|381.16|383.36|380.76|383.96|381.36|383.36|380.76|0
1620174900000|2021-05-05 00:35:00|382.95|380.35|382.95|380.35|383.15|380.55|382.34|379.74|0
1620175200000|2021-05-05 00:40:00|383.15|380.55|382.95|380.35|383.96|381.36|382.95|380.35|0
1620175500000|2021-05-05 00:45:00|382.74|380.14|382.34|379.74|382.74|380.14|382.34|379.74|0
1620175800000|2021-05-05 00:50:00|382.14|379.54|380.72|378.12|382.34|379.74|380.72|378.12|0
1620176100000|2021-05-05 00:55:00|380.52|377.92|381.32|378.72|381.32|378.72|380.31|377.71|0
1620176400000|2021-05-05 01:00:00|381.12|378.52|381.53|378.93|381.73|379.13|380.72|378.12|0
1620176700000|2021-05-05 01:05:00|381.63|379.03|381.32|378.72|381.73|379.13|381.12|378.52|0
1620177000000|2021-05-05 01:10:00|381.22|378.62|381.12|378.52|381.52|378.92|380.92|378.32|0
1620177300000|2021-05-05 01:15:00|380.92|378.32|380.91|378.31|381.52|378.92|380.91|378.31|0
1620177600000|2021-05-05 01:20:00|381.12|378.52|380.91|378.31|381.32|378.72|380.91|378.31|0
1620177900000|2021-05-05 01:25:00|380.71|378.11|381.11|378.51|381.32|378.72|380.71|378.11|0
1620178200000|2021-05-05 01:30:00|381.22|378.62|381.52|378.92|381.92|379.32|381.22|378.62|0
1620178500000|2021-05-05 01:35:00|381.72|379.12|382.12|379.52|382.33|379.73|381.11|378.51|0
1620178800000|2021-05-05 01:40:00|381.92|379.32|380.5|377.9|382.12|379.52|380.5|377.9|0
1620179100000|2021-05-05 01:45:00|380.3|377.7|380.3|377.7|380.3|377.7|379.49|376.89|0
1620179400000|2021-05-05 01:50:00|380.1|377.5|377.07|374.47|380.1|377.5|376.87|374.27|0
1620179700000|2021-05-05 01:55:00|376.98|374.38|376.87|374.27|377.07|374.47|376.47|373.87|0
1620180000000|2021-05-05 02:00:00|377.07|374.47|377.27|374.67|377.47|374.87|376.47|373.87|0
1620180300000|2021-05-05 02:05:00|377.47|374.87|377.67|375.07|377.67|375.07|377.07|374.47|0
1620180600000|2021-05-05 02:10:00|377.47|374.87|377.27|374.67|377.67|375.07|377.27|374.67|0
1620180900000|2021-05-05 02:15:00|377.17|374.57|377.47|374.87|377.67|375.07|376.67|374.07|0
1620181200000|2021-05-05 02:20:00|377.37|374.77|378.07|375.47|378.28|375.68|377.37|374.77|0
1620181500000|2021-05-05 02:25:00|377.98|375.38|378.88|376.28|378.88|376.28|377.87|375.27|0
1620181800000|2021-05-05 02:30:00|378.68|376.08|378.27|375.67|378.88|376.28|377.87|375.27|0
1620182100000|2021-05-05 02:35:00|378.38|375.78|378.67|376.07|378.88|376.28|378.07|375.47|0
1620182400000|2021-05-05 02:40:00|378.88|376.28|379.28|376.68|379.28|376.68|378.27|375.67|0
1620182700000|2021-05-05 02:45:00|379.18|376.58|379.07|376.47|379.28|376.68|378.78|376.18|0
1620183000000|2021-05-05 02:50:00|378.87|376.27|377.46|374.86|378.87|376.27|377.26|374.66|0
1620183300000|2021-05-05 02:55:00|377.57|374.97|377.66|375.06|378.06|375.46|377.46|374.86|0
1620183600000|2021-05-05 03:00:00|377.86|375.26|378.06|375.46|378.26|375.66|377.46|374.86|0
1620183900000|2021-05-05 03:05:00|378.17|375.57|378.06|375.46|378.46|375.86|377.46|374.86|0
1620184200000|2021-05-05 03:10:00|378.17|375.57|378.06|375.46|378.17|375.57|377.66|375.06|0
1620184500000|2021-05-05 03:15:00|377.86|375.26|378.06|375.46|378.26|375.66|377.86|375.26|0
1620184800000|2021-05-05 03:20:00|377.86|375.26|377.65|375.05|378.26|375.66|377.65|375.05|0
1620185100000|2021-05-05 03:25:00|377.56|374.96|377.65|375.05|377.65|375.05|377.25|374.65|0
1620185400000|2021-05-05 03:30:00|377.45|374.85|377.65|375.05|377.65|375.05|377.25|374.65|0
1620185700000|2021-05-05 03:35:00|377.56|374.96|376.7|374.1|377.56|374.96|376.7|374.1|0
1620186000000|2021-05-05 03:40:00|376.5|373.9|376.9|374.3|376.9|374.3|376.5|373.9|0
1620186300000|2021-05-05 03:45:00|377|374.4|377.1|374.5|377.1|374.5|376.7|374.1|0
1620186600000|2021-05-05 03:50:00|377.3|374.7|377.5|374.9|377.5|374.9|377.1|374.5|0
1620186900000|2021-05-05 03:55:00|377.3|374.7|377.5|374.9|377.9|375.3|377.3|374.7|0
1620187200000|2021-05-05 04:00:00|377.6|375|378.1|375.5|378.31|375.71|377.3|374.7|0
1620187500000|2021-05-05 04:05:00|378.31|375.71|377.7|375.1|378.31|375.71|377.7|375.1|0
1620187800000|2021-05-05 04:10:00|377.9|375.3|377.7|375.1|377.9|375.3|377.5|374.9|0
1620188100000|2021-05-05 04:15:00|377.9|375.3|377.9|375.3|377.9|375.3|377.7|375.1|0
1620188400000|2021-05-05 04:20:00|378.1|375.5|378.1|375.5|378.3|375.7|378.1|375.5|0
1620188700000|2021-05-05 04:25:00|377.9|375.3|377.9|375.3|378.1|375.5|377.69|375.09|0
1620189000000|2021-05-05 04:30:00|377.69|375.09|377.49|374.89|377.9|375.3|377.29|374.69|0
1620189300000|2021-05-05 04:35:00|377.29|374.69|377.69|375.09|377.69|375.09|377.29|374.69|0
1620189600000|2021-05-05 04:40:00|377.49|374.89|377.49|374.89|377.69|375.09|377.29|374.69|0
1620189900000|2021-05-05 04:45:00|377.29|374.69|378.09|375.49|378.09|375.49|377.08|374.48|0
1620190200000|2021-05-05 04:50:00|378.29|375.69|377.49|374.89|378.29|375.69|377.49|374.89|0
1620190500000|2021-05-05 04:55:00|377.48|374.88|377.48|374.88|377.69|375.09|377.48|374.88|0
1620190800000|2021-05-05 05:00:00|377.39|374.79|377.89|375.29|377.89|375.29|377.08|374.48|0
1620191100000|2021-05-05 05:05:00|378.09|375.49|379.91|377.31|379.91|377.31|378.09|375.49|0
1620191400000|2021-05-05 05:10:00|379.7|377.1|381.12|378.52|381.52|378.92|379.3|376.7|0
1620191700000|2021-05-05 05:15:00|381.22|378.62|383.15|380.55|383.15|380.55|381.12|378.52|0
1620192000000|2021-05-05 05:20:00|382.94|380.34|383.96|381.36|384.36|381.76|382.94|380.34|0
1620192300000|2021-05-05 05:25:00|384.06|381.46|383.55|380.95|384.57|381.97|383.35|380.75|0
1620192600000|2021-05-05 05:30:00|383.35|380.75|382.74|380.14|383.96|381.36|382.53|379.93|0
1620192900000|2021-05-05 05:35:00|382.53|379.93|382.53|379.93|382.74|380.14|382.33|379.73|0
1620193200000|2021-05-05 05:40:00|382.33|379.73|382.33|379.73|383.14|380.54|382.13|379.53|0
1620193500000|2021-05-05 05:45:00|382.53|379.93|382.12|379.52|382.53|379.93|382.12|379.52|0
1620193800000|2021-05-05 05:50:00|382.33|379.73|381.92|379.32|382.33|379.73|381.51|378.91|0
1620194100000|2021-05-05 05:55:00|382.12|379.52|380.5|377.9|382.12|379.52|380.3|377.7|0
1620194400000|2021-05-05 06:00:00|380.3|377.7|379.29|376.69|380.3|377.7|378.48|375.88|0
1620194700000|2021-05-05 06:05:00|379.08|376.48|379.69|377.09|379.89|377.29|378.68|376.08|0
1620195000000|2021-05-05 06:10:00|379.79|377.19|380.7|378.1|380.7|378.1|379.28|376.68|0
1620195300000|2021-05-05 06:15:00|380.9|378.3|381.91|379.31|381.91|379.31|380.7|378.1|0
1620195600000|2021-05-05 06:20:00|382.12|379.52|381.51|378.91|382.32|379.72|381.51|378.91|0
1620195900000|2021-05-05 06:25:00|381.41|378.81|382.72|380.12|382.72|380.12|381|378.4|0
1620196200000|2021-05-05 06:30:00|382.93|380.33|381.5|378.9|383.53|380.93|381.3|378.7|0
1620196500000|2021-05-05 06:35:00|381.71|379.11|381.5|378.9|382.11|379.51|381.3|378.7|0
1620196800000|2021-05-05 06:40:00|381.3|378.7|381.1|378.5|382.01|379.41|380.69|378.09|0
1620197100000|2021-05-05 06:45:00|380.89|378.29|381.91|379.31|382.51|379.91|380.29|377.69|0
1620197400000|2021-05-05 06:50:00|382.11|379.51|381.5|378.9|382.11|379.51|381.3|378.7|0
1620197700000|2021-05-05 06:55:00|381.7|379.1|382.41|379.81|383.32|380.72|380.89|378.29|0
1620198000000|2021-05-05 07:00:00|382.31|379.71|382.31|379.71|382.51|379.91|380.69|378.09|0
1620198300000|2021-05-05 07:05:00|381.5|379.3|380.89|378.69|383.12|380.92|380.69|378.49|0
1620198600000|2021-05-05 07:10:00|380.69|378.49|378.7|376.5|381.3|379.1|378.09|375.89|0
1620198900000|2021-05-05 07:15:00|378.79|376.59|380.01|377.81|380.42|378.22|377.98|375.78|0
1620199200000|2021-05-05 07:20:00|380.22|378.02|377.77|375.57|380.42|378.22|377.57|375.37|0
1620199500000|2021-05-05 07:25:00|377.98|375.78|377.98|375.78|378.59|376.39|376.96|374.76|0
1620199800000|2021-05-05 07:30:00|377.77|375.57|376.15|373.95|377.77|375.57|375.74|373.54|0
1620200100000|2021-05-05 07:35:00|375.94|373.74|375.74|373.54|376.76|374.56|375.54|373.34|0
1620200400000|2021-05-05 07:40:00|375.64|373.44|376.14|373.94|376.14|373.94|375.33|373.13|0
1620200700000|2021-05-05 07:45:00|375.94|373.74|375.84|373.64|376.55|374.35|375.54|373.34|0
1620201000000|2021-05-05 07:50:00|375.74|373.54|374.72|372.52|375.74|373.54|374.12|371.92|0
1620201300000|2021-05-05 07:55:00|374.93|372.73|375.94|373.74|376.14|373.94|374.32|372.12|0
1620201600000|2021-05-05 08:00:00|375.74|373.54|377.15|374.95|377.36|375.16|374.72|372.52|0
1620201900000|2021-05-05 08:05:00|377.36|375.16|377.15|374.95|377.56|375.36|376.55|374.35|0
1620202200000|2021-05-05 08:10:00|376.95|374.75|376.75|374.55|376.95|374.75|375.53|373.33|0
1620202500000|2021-05-05 08:15:00|376.54|374.34|375.73|373.53|376.54|374.34|375.33|373.13|0
1620202800000|2021-05-05 08:20:00|375.53|373.33|374.72|372.52|375.53|373.33|374.51|372.31|0
1620203100000|2021-05-05 08:25:00|374.51|372.31|372.89|370.69|374.51|372.31|372.69|370.49|0
1620203400000|2021-05-05 08:30:00|373.1|370.9|372.09|369.89|373.1|370.9|371.88|369.68|0
1620203700000|2021-05-05 08:35:00|372.19|369.99|373.18|370.98|373.18|370.98|372.19|369.99|0
1620204000000|2021-05-05 08:40:00|373.29|371.09|373.97|371.77|374.17|371.97|372.55|370.35|0
1620204300000|2021-05-05 08:45:00|373.77|371.57|372.96|370.76|373.77|371.57|372.75|370.55|0
1620204600000|2021-05-05 08:50:00|372.86|370.66|373.36|371.16|373.56|371.36|372.55|370.35|0
1620204900000|2021-05-05 08:55:00|373.16|370.96|373.76|371.56|373.77|371.57|372.75|370.55|0
1620205200000|2021-05-05 09:00:00|373.56|371.36|372.95|370.75|373.56|371.36|372.95|370.75|0
1620205500000|2021-05-05 09:05:00|373.06|370.86|372.75|370.55|373.36|371.16|372.55|370.35|0
1620205800000|2021-05-05 09:10:00|372.65|370.45|372.75|370.55|373.36|371.16|372.54|370.34|0
1620206100000|2021-05-05 09:15:00|372.54|370.34|371.73|369.53|372.54|370.34|371.33|369.13|0
1620206400000|2021-05-05 09:20:00|371.64|369.44|371.12|368.92|371.73|369.53|371.12|368.92|0
1620206700000|2021-05-05 09:25:00|370.92|368.72|372.74|370.54|372.95|370.75|370.92|368.72|0
1620207000000|2021-05-05 09:30:00|372.34|370.14|371.73|369.53|372.54|370.34|371.73|369.53|0
1620207300000|2021-05-05 09:35:00|371.93|369.73|372.13|369.93|372.13|369.93|371.12|368.92|0
1620207600000|2021-05-05 09:40:00|371.93|369.73|373.15|370.95|373.55|371.35|371.93|369.73|0
1620207900000|2021-05-05 09:45:00|373.05|370.85|373.01|370.81|373.35|371.15|372.74|370.54|0
1620208200000|2021-05-05 09:50:00|372.8|370.6|372.4|370.2|372.8|370.6|372.4|370.2|0
1620208500000|2021-05-05 09:55:00|372.19|369.99|372.6|370.4|372.8|370.6|371.79|369.59|0
1620208800000|2021-05-05 10:00:00|372.8|370.6|373|370.8|373|370.8|371.99|369.79|0
1620209100000|2021-05-05 10:05:00|373.2|371|373|370.8|373.2|371|372.19|369.99|0
1620209400000|2021-05-05 10:10:00|373.2|371|373|370.8|373.41|371.21|373|370.8|0
1620209700000|2021-05-05 10:15:00|372.8|370.6|372.59|370.39|373.2|371|372.59|370.39|0
1620210000000|2021-05-05 10:20:00|372.39|370.19|371.17|368.97|372.39|370.19|371.17|368.97|0
1620210300000|2021-05-05 10:25:00|371.28|369.08|371.58|369.38|371.98|369.78|371.17|368.97|0
1620210600000|2021-05-05 10:30:00|371.37|369.17|370.97|368.77|371.57|369.37|370.76|368.56|0
1620210900000|2021-05-05 10:35:00|370.76|368.56|370.56|368.36|371.17|368.97|369.75|367.55|0
1620211200000|2021-05-05 10:40:00|370.36|368.16|372.59|370.39|372.59|370.39|370.36|368.16|0
1620211500000|2021-05-05 10:45:00|372.49|370.29|372.18|369.98|372.59|370.39|371.98|369.78|0
1620211800000|2021-05-05 10:50:00|371.98|369.78|371.97|369.77|372.79|370.59|371.77|369.57|0
1620212100000|2021-05-05 10:55:00|371.77|369.57|372.58|370.38|372.79|370.59|371.57|369.37|0
1620212400000|2021-05-05 11:00:00|372.38|370.18|373.39|371.19|373.6|371.4|372.18|369.98|0
1620212700000|2021-05-05 11:05:00|373.19|370.99|374.41|372.21|375.02|372.82|373.19|370.99|0
1620213000000|2021-05-05 11:10:00|374.61|372.41|374.61|372.41|374.82|372.62|374.41|372.21|0
1620213300000|2021-05-05 11:15:00|374.82|372.62|374.81|372.61|375.02|372.82|374.61|372.41|0
1620213600000|2021-05-05 11:20:00|375.02|372.82|374.61|372.41|375.42|373.22|374.61|372.41|0
1620213900000|2021-05-05 11:25:00|374.51|372.31|372.37|370.17|374.61|372.41|372.37|370.17|0
1620214200000|2021-05-05 11:30:00|372.58|370.38|371.56|369.36|372.98|370.78|371.56|369.36|0
1620214500000|2021-05-05 11:35:00|371.76|369.56|371.76|369.56|372.17|369.97|371.56|369.36|0
1620214800000|2021-05-05 11:40:00|371.96|369.76|372.37|370.17|372.37|370.17|371.05|368.85|0
1620215100000|2021-05-05 11:45:00|372.27|370.07|373.18|370.98|373.18|370.98|371.96|369.76|0
1620215400000|2021-05-05 11:50:00|373.08|370.88|372.37|370.17|373.08|370.88|371.96|369.76|0
1620215700000|2021-05-05 11:55:00|372.16|369.96|372.16|369.96|372.37|370.17|371.55|369.35|0
1620216000000|2021-05-05 12:00:00|371.96|369.76|371.55|369.35|372.16|369.96|371.55|369.35|0
1620216300000|2021-05-05 12:05:00|371.25|369.05|370.33|368.13|371.35|369.15|369.93|367.73|0
1620216600000|2021-05-05 12:10:00|370.24|368.04|370.54|368.34|370.54|368.34|369.93|367.73|0
1620216900000|2021-05-05 12:15:00|370.44|368.24|370.33|368.13|370.54|368.34|368.51|366.31|0
1620217200000|2021-05-05 12:20:00|370.13|367.93|370.53|368.33|371.34|369.14|369.72|367.52|0
1620217500000|2021-05-05 12:25:00|370.33|368.13|371.14|368.94|371.55|369.35|370.13|367.93|0
1620217800000|2021-05-05 12:30:00|371.34|369.14|373.17|370.97|373.37|371.17|371.14|368.94|0
1620218100000|2021-05-05 12:35:00|373.37|371.17|372.36|370.16|373.58|371.38|371.65|369.45|0
1620218400000|2021-05-05 12:40:00|372.26|370.06|371.75|369.55|372.26|370.06|371.54|369.34|0
1620218700000|2021-05-05 12:45:00|371.34|369.14|371.34|369.14|372.56|370.36|371.14|368.94|0
1620219000000|2021-05-05 12:50:00|371.14|368.94|370.73|368.53|371.74|369.54|370.53|368.33|0
1620219300000|2021-05-05 12:55:00|370.53|368.33|371.13|368.93|371.34|369.14|370.53|368.33|0
1620219600000|2021-05-05 13:00:00|370.93|368.73|370.52|368.32|372.05|369.85|370.52|368.32|0
1620219900000|2021-05-05 13:05:00|370.73|368.53|368.7|366.5|370.73|368.53|368.3|366.1|0
1620220200000|2021-05-05 13:10:00|368.9|366.7|368.7|366.5|368.9|366.7|367.89|365.69|0
1620220500000|2021-05-05 13:15:00|368.6|366.4|369.1|366.9|369.51|367.31|368.6|366.4|0
1620220800000|2021-05-05 13:20:00|369.31|367.11|369.51|367.31|369.71|367.51|368.9|366.7|0
1620221100000|2021-05-05 13:25:00|369.3|367.1|368.7|366.5|369.71|367.51|368.09|365.89|0
1620221400000|2021-05-05 13:30:00|369.51|367.31|372.75|370.55|372.75|370.55|368.49|366.29|0
1620221700000|2021-05-05 13:35:00|372.95|370.75|375.8|373.6|377.84|375.64|372.95|370.75|0
1620222000000|2021-05-05 13:40:00|375.39|373.19|374.37|372.17|376.21|374.01|373.56|371.36|0
1620222300000|2021-05-05 13:45:00|373.76|371.56|373.76|371.56|374.57|372.37|371.53|369.33|0
1620222600000|2021-05-05 13:50:00|373.56|371.36|374.78|372.58|375.59|373.39|371.93|369.73|0
1620222900000|2021-05-05 13:55:00|374.57|372.37|375.7|373.5|376.2|374|373.76|371.56|0
1620223200000|2021-05-05 14:00:00|375.49|373.29|383.98|381.78|386.04|383.84|374.98|372.78|0
1620223500000|2021-05-05 14:05:00|384.19|381.99|383.37|381.17|385.84|383.64|382.54|380.34|0
1620223800000|2021-05-05 14:10:00|383.57|381.37|382.13|379.93|385.42|383.22|381.11|378.91|0
1620224100000|2021-05-05 14:15:00|382.34|380.14|383.36|381.16|384.39|382.19|381.93|379.73|0
1620224400000|2021-05-05 14:20:00|383.57|381.37|386.66|384.46|388.93|386.73|382.95|380.75|0
1620224700000|2021-05-05 14:25:00|386.04|383.84|382.51|380.31|386.82|384.62|381.9|379.7|0
1620225000000|2021-05-05 14:30:00|382.72|380.52|381.08|378.88|382.92|380.72|380.67|378.47|0
1620225300000|2021-05-05 14:35:00|380.88|378.68|380.88|378.68|381.9|379.7|379.86|377.66|0
1620225600000|2021-05-05 14:40:00|380.67|378.47|378.37|376.17|381.08|378.88|377.75|375.55|0
1620225900000|2021-05-05 14:45:00|378.16|375.96|378.57|376.37|378.77|376.57|377.55|375.35|0
1620226200000|2021-05-05 14:50:00|378.16|375.96|377.75|375.55|378.36|376.16|376.94|374.74|0
1620226500000|2021-05-05 14:55:00|377.55|375.35|377.14|374.94|378.16|375.96|376.53|374.33|0
1620226800000|2021-05-05 15:00:00|377.55|375.35|376.73|374.53|379.18|376.98|376.12|373.92|0
1620227100000|2021-05-05 15:05:00|376.53|374.33|375.91|373.71|376.93|374.73|375.3|373.1|0
1620227400000|2021-05-05 15:10:00|375.71|373.51|375.3|373.1|376.32|374.12|374.49|372.29|0
1620227700000|2021-05-05 15:15:00|375.5|373.3|374.69|372.49|375.5|373.3|374.08|371.88|0
1620228000000|2021-05-05 15:20:00|374.48|372.28|374.69|372.49|375.09|372.89|372.86|370.66|0
1620228300000|2021-05-05 15:25:00|374.89|372.69|374.28|372.08|376.11|373.91|373.87|371.67|0
1620228600000|2021-05-05 15:30:00|374.89|372.69|370.32|368.12|375.09|372.89|370.12|367.92|0
1620228900000|2021-05-05 15:35:00|370.11|367.91|369.91|367.71|370.93|368.73|369.71|367.51|0
1620229200000|2021-05-05 15:40:00|369.71|367.51|368.96|366.76|370.99|368.79|368.35|366.15|0
1620229500000|2021-05-05 15:45:00|368.76|366.56|368.35|366.15|369.37|367.17|368.35|366.15|0
1620229800000|2021-05-05 15:50:00|368.55|366.35|367.95|365.75|368.96|366.76|367.14|364.94|0
1620230100000|2021-05-05 15:55:00|367.74|365.54|366.45|364.25|367.85|365.65|365.97|363.77|0
1620230400000|2021-05-05 16:00:00|366.25|364.05|367.69|365.49|368.09|365.89|365.57|363.37|0
1620230700000|2021-05-05 16:05:00|367.49|365.29|367.69|365.49|368.09|365.89|367.49|365.29|0
1620231000000|2021-05-05 16:10:00|367.89|365.69|369.91|367.71|369.91|367.71|367.89|365.69|0
1620231300000|2021-05-05 16:15:00|369.51|367.31|369.3|367.1|369.71|367.51|368.7|366.5|0
1620231600000|2021-05-05 16:20:00|369.1|366.9|370.31|368.11|370.31|368.11|368.7|366.5|0
1620231900000|2021-05-05 16:25:00|370.11|367.91|370.31|368.11|370.72|368.52|369.5|367.3|0
1620232200000|2021-05-05 16:30:00|370.11|367.91|371.12|368.92|371.32|369.12|369.5|367.3|0
1620232500000|2021-05-05 16:35:00|371.32|369.12|372.34|370.14|372.34|370.14|370.92|368.72|0
1620232800000|2021-05-05 16:40:00|372.14|369.94|373.15|370.95|373.76|371.56|372.14|369.94|0
1620233100000|2021-05-05 16:45:00|372.95|370.75|372.13|369.93|373.15|370.95|371.52|369.32|0
1620233400000|2021-05-05 16:50:00|372.34|370.14|372.33|370.13|373.35|371.15|372.13|369.93|0
1620233700000|2021-05-05 16:55:00|372.54|370.34|374.98|372.78|375.38|373.18|372.33|370.13|0
1620234000000|2021-05-05 17:00:00|375.38|373.18|377.35|375.15|377.42|375.22|373.76|371.56|0
1620234300000|2021-05-05 17:05:00|377.15|374.95|375.72|373.52|377.35|375.15|375.31|373.11|0
1620234600000|2021-05-05 17:10:00|375.83|373.63|376.03|373.83|376.53|374.33|375.11|372.91|0
1620234900000|2021-05-05 17:15:00|376.13|373.93|374.7|372.5|376.33|374.13|374.5|372.3|0
1620235200000|2021-05-05 17:20:00|374.9|372.7|374.7|372.5|375.31|373.11|374.29|372.09|0
1620235500000|2021-05-05 17:25:00|374.9|372.7|374.09|371.89|375.31|373.11|373.89|371.69|0
1620235800000|2021-05-05 17:30:00|373.89|371.69|373.07|370.87|374.19|371.99|372.67|370.47|0
1620236100000|2021-05-05 17:35:00|373.48|371.28|373.07|370.87|374.09|371.89|372.26|370.06|0
1620236400000|2021-05-05 17:40:00|372.87|370.67|373.27|371.07|373.48|371.28|372.46|370.26|0
1620236700000|2021-05-05 17:45:00|373.48|371.28|372.66|370.46|373.48|371.28|372.46|370.26|0
1620237000000|2021-05-05 17:50:00|372.57|370.37|371.85|369.65|372.66|370.46|371.45|369.25|0
1620237300000|2021-05-05 17:55:00|372.05|369.85|373.27|371.07|374.69|372.49|372.05|369.85|0
1620237600000|2021-05-05 18:00:00|372.86|370.66|374.89|372.69|375.1|372.9|372.66|370.46|0
1620237900000|2021-05-05 18:05:00|375.3|373.1|376.52|374.32|376.72|374.52|374.49|372.29|0
1620238200000|2021-05-05 18:10:00|376.72|374.52|372.86|370.66|376.72|374.52|372.86|370.66|0
1620238500000|2021-05-05 18:15:00|373.06|370.86|372.86|370.66|374.69|372.49|371.85|369.65|0
1620238800000|2021-05-05 18:20:00|372.96|370.76|373.47|371.27|373.67|371.47|372.86|370.66|0
1620239100000|2021-05-05 18:25:00|373.67|371.47|372.25|370.05|374.68|372.48|371.64|369.44|0
1620239400000|2021-05-05 18:30:00|372.45|370.25|372.25|370.05|373.06|370.86|371.84|369.64|0
1620239700000|2021-05-05 18:35:00|372.45|370.25|373.46|371.26|373.46|371.26|372.45|370.25|0
1620240000000|2021-05-05 18:40:00|373.26|371.06|374.07|371.87|374.07|371.87|372.45|370.25|0
1620240300000|2021-05-05 18:45:00|373.87|371.67|371.03|368.83|374.07|371.87|370.62|368.42|0
1620240600000|2021-05-05 18:50:00|370.82|368.62|372.85|370.65|373.16|370.96|370.82|368.62|0
1620240900000|2021-05-05 18:55:00|372.65|370.45|374.68|372.48|375.08|372.88|372.04|369.84|0
1620241200000|2021-05-05 19:00:00|374.88|372.68|377.12|374.92|379.36|377.16|373.86|371.66|0
1620241500000|2021-05-05 19:05:00|377.53|375.33|379.94|377.74|380.14|377.94|374.88|372.68|0
1620241800000|2021-05-05 19:10:00|380.14|377.94|380.34|378.14|381.16|378.96|378.51|376.31|0
1620242100000|2021-05-05 19:15:00|380.55|378.35|381.97|379.77|383.2|381|380.55|378.35|0
1620242400000|2021-05-05 19:20:00|382.18|379.98|386.87|384.67|387.48|385.28|381.97|379.77|0
1620242700000|2021-05-05 19:25:00|387.07|384.87|385.24|383.04|389.12|386.92|384.83|382.63|0
1620243000000|2021-05-05 19:30:00|385.85|383.65|384.01|381.81|387.48|385.28|383.6|381.4|0
1620243300000|2021-05-05 19:35:00|383.81|381.61|382.73|380.53|384.21|382.01|381.71|379.51|0
1620243600000|2021-05-05 19:40:00|382.83|380.63|382.11|379.91|384.16|381.96|381.3|379.1|0
1620243900000|2021-05-05 19:45:00|381.7|379.5|383.95|381.75|383.95|381.75|380.48|378.28|0
1620244200000|2021-05-05 19:50:00|385.18|382.98|383.95|381.75|387.43|385.23|383.13|380.93|0
1620244500000|2021-05-05 19:55:00|383.74|381.54|384.76|382.56|386.51|384.31|383.74|381.54|0
1620244800000|2021-05-05 20:00:00|384.15|381.95|385.38|383.18|387.63|385.43|384.15|381.95|0
1620245100000|2021-05-05 20:05:00|385.58|383.38|383.33|381.13|385.58|383.38|382.51|380.31|0
1620245400000|2021-05-05 20:10:00|383.13|380.93|383.64|381.44|384.35|382.15|382.51|380.31|0
1620245700000|2021-05-05 20:15:00|383.81|381.21|383.68|381.08|384.04|381.44|383.63|381.03|0
1620246000000|2021-05-05 20:20:00|383.63|381.03|383.68|381.08|383.95|381.35|383.51|380.91|0
1620246300000|2021-05-05 20:25:00|383.72|381.12|383.51|380.91|383.72|381.12|383.39|380.79|0
1620246600000|2021-05-05 20:30:00|383.84|381.24|385.47|382.87|385.47|382.87|383.63|381.03|0
1620246900000|2021-05-05 20:35:00|385.27|382.67|385.68|383.08|385.88|383.28|384.45|381.85|0
1620247200000|2021-05-05 20:40:00|385.88|383.28|385.06|382.46|385.88|383.28|384.86|382.26|0
1620247500000|2021-05-05 20:45:00|385.26|382.66|385.06|382.46|385.67|383.07|385.06|382.46|0
1620247800000|2021-05-05 20:50:00|385.26|382.66|386.29|383.69|386.29|383.69|385.06|382.46|0
1620248100000|2021-05-05 20:55:00|385.88|383.28|386.49|383.89|386.9|384.3|385.67|383.07|0
1620248400000|2021-05-05 21:00:00|386.37|383.77|387.37|384.77|387.37|384.77|386.17|383.57|0
1620248700000|2021-05-05 21:05:00|387.28|384.68|387.37|384.77|387.6|385|387.19|384.59|0
1620249000000|2021-05-05 21:10:00|387.73|385.13|387.54|384.94|388.03|385.43|387.43|384.83|0
1620249300000|2021-05-05 21:15:00|388.11|385.51|387.09|384.49|388.11|385.51|387.09|384.49|0
1620249600000|2021-05-05 21:20:00|387.26|384.66|387.15|384.55|387.33|384.73|387.15|384.55|0
1620249900000|2021-05-05 21:25:00|387.18|384.58|386.84|384.24|387.26|384.66|386.84|384.24|0
1620250200000|2021-05-05 21:30:00|386.91|384.31|386.42|383.82|386.91|384.31|386.42|383.82|0
1620250500000|2021-05-05 21:35:00|386.73|384.13|386.69|384.09|386.96|384.36|386.42|383.82|0
1620250800000|2021-05-05 21:40:00|386.75|384.15|386.78|384.18|386.82|384.22|386.75|384.15|0
1620251100000|2021-05-05 21:45:00|386.82|384.22|386.75|384.15|386.9|384.3|386.75|384.15|0
1620251400000|2021-05-05 21:50:00|386.72|384.12|386.6|384|386.78|384.18|386.42|383.82|0
1620251700000|2021-05-05 21:55:00|386.58|383.98|386.48|383.88|386.9|384.3|386.3|383.7|0
1620252000000|2021-05-05 22:00:00|386.07|383.47|385.34|382.74|386.07|383.47|384.32|381.72|0
1620252300000|2021-05-05 22:05:00|385.14|382.54|386.78|384.18|387.19|384.59|384.53|381.93|0
1620252600000|2021-05-05 22:10:00|387.19|384.59|386.16|383.56|387.6|385|386.16|383.56|0
1620252900000|2021-05-05 22:15:00|386.37|383.77|387.18|384.58|387.39|384.79|386.37|383.77|0
1620253200000|2021-05-05 22:20:00|387.39|384.79|387.59|384.99|388.83|386.23|387.18|384.58|0
1620253500000|2021-05-05 22:25:00|387.8|385.2|387.39|384.79|388|385.4|387.39|384.79|0
1620253800000|2021-05-05 22:30:00|386.98|384.38|387.39|384.79|387.39|384.79|385.85|383.25|0
1620254100000|2021-05-05 22:35:00|387.29|384.69|387.59|384.99|388.21|385.61|387.18|384.58|0
1620254400000|2021-05-05 22:40:00|387.8|385.2|388.41|385.81|388.62|386.02|387.8|385.2|0
1620254700000|2021-05-05 22:45:00|388.2|385.6|388.2|385.6|388.41|385.81|388.2|385.6|0
1620255000000|2021-05-05 22:50:00|388.41|385.81|388.2|385.6|388.61|386.01|387.79|385.19|0
1620255300000|2021-05-05 22:55:00|388.41|385.81|388.41|385.81|388.41|385.81|387.18|384.58|0
1620255600000|2021-05-05 23:00:00|388.2|385.6|387.99|385.39|388.41|385.81|387.79|385.19|0
1620255900000|2021-05-05 23:05:00|388.2|385.6|386.05|383.45|388.41|385.81|385.94|383.34|0
1620256200000|2021-05-05 23:10:00|386.15|383.55|386.35|383.75|386.97|384.37|385.33|382.73|0
1620256500000|2021-05-05 23:15:00|386.15|383.55|386.76|384.16|386.76|384.16|386.15|383.55|0
1620256800000|2021-05-05 23:20:00|386.55|383.95|387.58|384.98|387.58|384.98|386.55|383.95|0
1620257100000|2021-05-05 23:25:00|387.37|384.77|386.55|383.95|387.37|384.77|386.35|383.75|0
1620257400000|2021-05-05 23:30:00|386.35|383.75|387.78|385.18|388.19|385.59|386.35|383.75|0
1620257700000|2021-05-05 23:35:00|387.99|385.39|387.78|385.18|387.99|385.39|387.37|384.77|0
1620258000000|2021-05-05 23:40:00|387.58|384.98|386.96|384.36|387.58|384.98|386.55|383.95|0
1620258300000|2021-05-05 23:45:00|386.75|384.15|386.75|384.15|387.37|384.77|386.34|383.74|0
1620258600000|2021-05-05 23:50:00|386.55|383.95|384.29|381.69|386.55|383.95|383.89|381.29|0
1620258900000|2021-05-05 23:55:00|384.2|381.6|384.29|381.69|384.91|382.31|383.88|381.28|0
1620259200000|2021-05-06 00:00:00|384.7|382.1|383.47|380.87|384.7|382.1|383.07|380.47|0
1620259500000|2021-05-06 00:05:00|383.27|380.67|385.11|382.51|385.52|382.92|383.27|380.67|0
1620259800000|2021-05-06 00:10:00|385.31|382.71|385.11|382.51|385.52|382.92|384.19|381.59|0
1620260100000|2021-05-06 00:15:00|385.21|382.61|384.7|382.1|385.21|382.61|384.29|381.69|0
1620260400000|2021-05-06 00:20:00|384.9|382.3|384.9|382.3|385.31|382.71|384.49|381.89|0
1620260700000|2021-05-06 00:25:00|384.8|382.2|384.69|382.09|385.11|382.51|384.49|381.89|0
1620261000000|2021-05-06 00:30:00|384.9|382.3|384.69|382.09|384.9|382.3|384.08|381.48|0
1620261300000|2021-05-06 00:35:00|384.6|382|383.67|381.07|385.1|382.5|383.67|381.07|0
1620261600000|2021-05-06 00:40:00|383.87|381.27|382.85|380.25|384.08|381.48|382.65|380.05|0
1620261900000|2021-05-06 00:45:00|383.06|380.46|381.42|378.82|383.06|380.46|381.22|378.62|0
1620262200000|2021-05-06 00:50:00|381.32|378.72|381.83|379.23|382.03|379.43|381.01|378.41|0
1620262500000|2021-05-06 00:55:00|382.03|379.43|382.44|379.84|382.64|380.04|381.63|379.03|0
1620262800000|2021-05-06 01:00:00|382.55|379.95|382.23|379.63|382.64|380.04|382.03|379.43|0
1620263100000|2021-05-06 01:05:00|382.14|379.54|381.62|379.02|382.14|379.54|381.01|378.41|0
1620263400000|2021-05-06 01:10:00|381.42|378.82|381.82|379.22|382.03|379.43|381.21|378.61|0
1620263700000|2021-05-06 01:15:00|381.73|379.13|380.6|378|382.03|379.43|380.4|377.8|0
1620264000000|2021-05-06 01:20:00|380.4|377.8|379.58|376.98|380.71|378.11|379.58|376.98|0
1620264300000|2021-05-06 01:25:00|379.38|376.78|378.97|376.37|379.58|376.98|378.36|375.76|0
1620264600000|2021-05-06 01:30:00|379.17|376.57|380.6|378|380.8|378.2|379.17|376.57|0
1620264900000|2021-05-06 01:35:00|380.39|377.79|379.98|377.38|380.39|377.79|379.58|376.98|0
1620265200000|2021-05-06 01:40:00|379.89|377.29|380.39|377.79|380.8|378.2|379.78|377.18|0
1620265500000|2021-05-06 01:45:00|380.5|377.9|379.58|376.98|380.59|377.99|379.58|376.98|0
1620265800000|2021-05-06 01:50:00|379.78|377.18|379.78|377.18|379.98|377.38|379.37|376.77|0
1620266100000|2021-05-06 01:55:00|379.57|376.97|379.37|376.77|380.09|377.49|379.37|376.77|0
1620266400000|2021-05-06 02:00:00|379.17|376.57|380.18|377.58|380.39|377.79|378.96|376.36|0
1620266700000|2021-05-06 02:05:00|379.98|377.38|381.2|378.6|381.61|379.01|379.98|377.38|0
1620267000000|2021-05-06 02:10:00|381.4|378.8|381.2|378.6|381.4|378.8|380.79|378.19|0
1620267300000|2021-05-06 02:15:00|381.4|378.8|382.22|379.62|382.63|380.03|381.4|378.8|0
1620267600000|2021-05-06 02:20:00|382.01|379.41|383.64|381.04|383.85|381.25|382.01|379.41|0
1620267900000|2021-05-06 02:25:00|383.55|380.95|382.83|380.23|383.55|380.95|382.62|380.02|0
1620268200000|2021-05-06 02:30:00|382.93|380.33|382.83|380.23|382.93|380.33|382.21|379.61|0
1620268500000|2021-05-06 02:35:00|382.62|380.02|383.23|380.63|383.44|380.84|382.21|379.61|0
1620268800000|2021-05-06 02:40:00|383.44|380.84|385.07|382.47|385.28|382.68|383.23|380.63|0
1620269100000|2021-05-06 02:45:00|384.97|382.37|387.12|384.52|387.53|384.93|384.87|382.27|0
1620269400000|2021-05-06 02:50:00|387.33|384.73|388.97|386.37|390.82|388.22|387.33|384.73|0
1620269700000|2021-05-06 02:55:00|389.07|386.47|388.14|385.54|389.58|386.98|388.05|385.45|0
1620270000000|2021-05-06 03:00:00|388.35|385.75|388.96|386.36|388.96|386.36|387.94|385.34|0
1620270300000|2021-05-06 03:05:00|389.17|386.57|387.32|384.72|389.17|386.57|387.32|384.72|0
1620270600000|2021-05-06 03:10:00|387.43|384.83|386.7|384.1|387.53|384.93|386.7|384.1|0
1620270900000|2021-05-06 03:15:00|386.81|384.21|387.32|384.72|387.93|385.33|386.7|384.1|0
1620271200000|2021-05-06 03:20:00|387.11|384.51|388.14|385.54|389.48|386.88|387.11|384.51|0
1620271500000|2021-05-06 03:25:00|388.04|385.44|388.14|385.54|388.34|385.74|387.32|384.72|0
1620271800000|2021-05-06 03:30:00|387.93|385.33|387.31|384.71|388.34|385.74|387.11|384.51|0
1620272100000|2021-05-06 03:35:00|387.52|384.92|387.11|384.51|387.72|385.12|387.11|384.51|0
1620272400000|2021-05-06 03:40:00|387.31|384.71|387.11|384.51|387.93|385.33|386.9|384.3|0
1620272700000|2021-05-06 03:45:00|387.31|384.71|387.72|385.12|387.93|385.33|386.7|384.1|0
1620273000000|2021-05-06 03:50:00|387.83|385.23|387.31|384.71|388.03|385.43|387.1|384.5|0
1620273300000|2021-05-06 03:55:00|387.52|384.92|387.31|384.71|387.93|385.33|387.1|384.5|0
1620273600000|2021-05-06 04:00:00|387.1|384.5|387.72|385.12|387.92|385.32|386.49|383.89|0
1620273900000|2021-05-06 04:05:00|387.92|385.32|388.23|385.63|388.44|385.84|387.31|384.71|0
1620274200000|2021-05-06 04:10:00|388.13|385.53|388.74|386.14|388.74|386.14|387.72|385.12|0
1620274500000|2021-05-06 04:15:00|388.54|385.94|387.92|385.32|388.95|386.35|387.71|385.11|0
1620274800000|2021-05-06 04:20:00|387.71|385.11|388.53|385.93|388.95|386.35|387.71|385.11|0
1620275100000|2021-05-06 04:25:00|388.44|385.84|387.51|384.91|388.53|385.93|387.3|384.7|0
1620275400000|2021-05-06 04:30:00|387.71|385.11|386.89|384.29|387.71|385.11|386.89|384.29|0
1620275700000|2021-05-06 04:35:00|387.09|384.49|387.09|384.49|387.3|384.7|386.89|384.29|0
1620276000000|2021-05-06 04:40:00|386.89|384.29|386.68|384.08|386.89|384.29|386.27|383.67|0
1620276300000|2021-05-06 04:45:00|386.48|383.88|387.5|384.9|387.5|384.9|386.38|383.78|0
1620276600000|2021-05-06 04:50:00|387.4|384.8|386.47|383.87|387.71|385.11|386.27|383.67|0
1620276900000|2021-05-06 04:55:00|386.27|383.67|387.29|384.69|387.29|384.69|386.27|383.67|0
1620277200000|2021-05-06 05:00:00|387.09|384.49|385.24|382.64|387.29|384.69|385.24|382.64|0
1620277500000|2021-05-06 05:05:00|385.45|382.85|385.04|382.44|385.45|382.85|384.01|381.41|0
1620277800000|2021-05-06 05:10:00|384.83|382.23|385.24|382.64|385.86|383.26|384.83|382.23|0
1620278100000|2021-05-06 05:15:00|385.45|382.85|385.24|382.64|385.45|382.85|384.63|382.03|0
1620278400000|2021-05-06 05:20:00|385.44|382.84|385.55|382.95|385.65|383.05|384.83|382.23|0
1620278700000|2021-05-06 05:25:00|385.44|382.84|384.21|381.61|385.55|382.95|383.8|381.2|0
1620279000000|2021-05-06 05:30:00|384.01|381.41|383.39|380.79|384.21|381.61|383.19|380.59|0
1620279300000|2021-05-06 05:35:00|383.5|380.9|382.78|380.18|384.01|381.41|382.78|380.18|0
1620279600000|2021-05-06 05:40:00|382.58|379.98|382.78|380.18|382.98|380.38|382.58|379.98|0
1620279900000|2021-05-06 05:45:00|382.98|380.38|382.78|380.18|383.39|380.79|382.17|379.57|0
1620280200000|2021-05-06 05:50:00|382.98|380.38|383.39|380.79|383.59|380.99|382.57|379.97|0
1620280500000|2021-05-06 05:55:00|383.59|380.99|381.96|379.36|383.59|380.99|381.35|378.75|0
1620280800000|2021-05-06 06:00:00|382.37|379.77|381.96|379.36|383.39|380.79|381.96|379.36|0
1620281100000|2021-05-06 06:05:00|381.75|379.15|382.57|379.97|382.77|380.17|381.55|378.95|0
1620281400000|2021-05-06 06:10:00|382.68|380.08|382.98|380.38|383.18|380.58|382.57|379.97|0
1620281700000|2021-05-06 06:15:00|382.88|380.28|383.18|380.58|383.18|380.58|382.16|379.56|0
1620282000000|2021-05-06 06:20:00|382.98|380.38|383.49|380.89|383.59|380.99|382.57|379.97|0
1620282300000|2021-05-06 06:25:00|383.59|380.99|383.18|380.58|383.59|380.99|382.77|380.17|0
1620282600000|2021-05-06 06:30:00|383.08|380.48|382.77|380.17|383.38|380.78|382.77|380.17|0
1620282900000|2021-05-06 06:35:00|382.67|380.07|382.97|380.37|383.18|380.58|382.15|379.55|0
1620283200000|2021-05-06 06:40:00|383.17|380.57|381.34|378.74|383.79|381.19|381.34|378.74|0
1620283500000|2021-05-06 06:45:00|381.44|378.84|380.11|377.51|381.74|379.14|379.5|376.9|0
1620283800000|2021-05-06 06:50:00|380.22|377.62|380.31|377.71|380.72|378.12|380.11|377.51|0
1620284100000|2021-05-06 06:55:00|380.22|377.62|380.52|377.92|380.72|378.12|380.11|377.51|0
1620284400000|2021-05-06 07:00:00|380.42|377.82|375.97|373.37|381.13|378.53|375.57|372.97|0
1620284700000|2021-05-06 07:05:00|375.37|373.17|374.55|372.35|376.18|373.98|374.35|372.15|0
1620285000000|2021-05-06 07:10:00|374.96|372.76|374.46|372.26|375.37|373.17|374.35|372.15|0
1620285300000|2021-05-06 07:15:00|374.55|372.35|374.45|372.25|374.76|372.56|373.34|371.14|0
1620285600000|2021-05-06 07:20:00|374.55|372.35|375.16|372.96|375.36|373.16|373.94|371.74|0
1620285900000|2021-05-06 07:25:00|374.96|372.76|373.13|370.93|374.96|372.76|371.91|369.71|0
1620286200000|2021-05-06 07:30:00|373.23|371.03|371.03|368.83|373.95|371.75|370.62|368.42|0
1620286500000|2021-05-06 07:35:00|371.23|369.03|372.05|369.85|372.25|370.05|371.03|368.83|0
1620286800000|2021-05-06 07:40:00|371.85|369.65|371.44|369.24|372.05|369.85|370.82|368.62|0
1620287100000|2021-05-06 07:45:00|371.23|369.03|372.66|370.46|373.48|371.28|371.03|368.83|0
1620287400000|2021-05-06 07:50:00|372.87|370.67|374.5|372.3|375.12|372.92|372.46|370.26|0
1620287700000|2021-05-06 07:55:00|374.61|372.41|375.12|372.92|375.94|373.74|374.3|372.1|0
1620288000000|2021-05-06 08:00:00|375.22|373.02|375.84|373.64|376.55|374.35|374.5|372.3|0
1620288300000|2021-05-06 08:05:00|375.73|373.53|374.5|372.3|376.25|374.05|374.5|372.3|0
1620288600000|2021-05-06 08:10:00|374.61|372.41|373.78|371.58|374.7|372.5|373.68|371.48|0
1620288900000|2021-05-06 08:15:00|373.68|371.48|374.29|372.09|374.91|372.71|373.68|371.48|0
1620289200000|2021-05-06 08:20:00|374.7|372.5|372.86|370.66|375.11|372.91|372.65|370.45|0
1620289500000|2021-05-06 08:25:00|373.06|370.86|373.06|370.86|373.68|371.48|372.45|370.25|0
1620289800000|2021-05-06 08:30:00|372.96|370.76|373.88|371.68|374.29|372.09|372.86|370.66|0
1620290100000|2021-05-06 08:35:00|373.78|371.58|375.31|373.11|375.52|373.32|373.06|370.86|0
1620290400000|2021-05-06 08:40:00|375.52|373.32|376.75|374.55|377.16|374.96|375.21|373.01|0
1620290700000|2021-05-06 08:45:00|376.95|374.75|377.98|375.78|379.63|377.43|376.75|374.55|0
1620291000000|2021-05-06 08:50:00|378.09|375.89|379.01|376.81|379.42|377.22|377.98|375.78|0
1620291300000|2021-05-06 08:55:00|379.21|377.01|377.77|375.57|379.83|377.63|377.77|375.57|0
1620291600000|2021-05-06 09:00:00|377.57|375.37|376.54|374.34|378.39|376.19|376.54|374.34|0
1620291900000|2021-05-06 09:05:00|376.74|374.54|374.89|372.69|376.85|374.65|374.69|372.49|0
1620292200000|2021-05-06 09:10:00|375.1|372.9|378.49|376.29|378.59|376.39|374.89|372.69|0
1620292500000|2021-05-06 09:15:00|378.59|376.39|381.89|379.69|382.1|379.9|377.88|375.68|0
1620292800000|2021-05-06 09:20:00|382|379.8|379.83|377.63|383.13|380.93|379.83|377.63|0
1620293100000|2021-05-06 09:25:00|380.03|377.83|380.24|378.04|381.06|378.86|379.41|377.21|0
1620293400000|2021-05-06 09:30:00|380.35|378.15|382.3|380.1|383.13|380.93|380.35|378.15|0
1620293700000|2021-05-06 09:35:00|382.51|380.31|382.3|380.1|384.37|382.17|382.2|380|0
1620294000000|2021-05-06 09:40:00|382.09|379.89|384.19|381.99|385.83|383.63|382.09|379.89|0
1620294300000|2021-05-06 09:45:00|383.98|381.78|381.93|379.73|384.19|381.99|381.73|379.53|0
1620294600000|2021-05-06 09:50:00|382.14|379.94|382.34|380.14|382.55|380.35|381.73|379.53|0
1620294900000|2021-05-06 09:55:00|382.14|379.94|381.73|379.53|382.34|380.14|380.91|378.71|0
1620295200000|2021-05-06 10:00:00|381.83|379.63|380.7|378.5|381.83|379.63|380.5|378.3|0
1620295500000|2021-05-06 10:05:00|380.81|378.61|378.2|376|380.81|378.61|377.79|375.59|0
1620295800000|2021-05-06 10:10:00|378.3|376.1|378.6|376.4|379.22|377.02|377.79|375.59|0
1620296100000|2021-05-06 10:15:00|378.71|376.51|378.91|376.71|380.86|378.66|378.6|376.4|0
1620296400000|2021-05-06 10:20:00|379.01|376.81|377.38|375.18|379.63|377.43|376.67|374.47|0
1620296700000|2021-05-06 10:25:00|377.17|374.97|378.4|376.2|378.6|376.4|376.97|374.77|0
1620297000000|2021-05-06 10:30:00|378.6|376.4|377.37|375.17|378.8|376.6|376.96|374.76|0
1620297300000|2021-05-06 10:35:00|377.17|374.97|376.76|374.56|377.37|375.17|375.94|373.74|0
1620297600000|2021-05-06 10:40:00|376.56|374.36|377.89|375.69|377.98|375.78|375.94|373.74|0
1620297900000|2021-05-06 10:45:00|377.78|375.58|379.21|377.01|379.82|377.62|377.78|375.58|0
1620298200000|2021-05-06 10:50:00|379.62|377.42|380.23|378.03|380.64|378.44|379.41|377.21|0
1620298500000|2021-05-06 10:55:00|380.03|377.83|381.05|378.85|381.26|379.06|379.41|377.21|0
1620298800000|2021-05-06 11:00:00|381.87|379.67|380.23|378.03|382.49|380.29|378.59|376.39|0
1620299100000|2021-05-06 11:05:00|380.44|378.24|379.82|377.62|381.05|378.85|379.61|377.41|0
1620299400000|2021-05-06 11:10:00|379.61|377.41|378.18|375.98|379.82|377.62|378.18|375.98|0
1620299700000|2021-05-06 11:15:00|378.08|375.88|379.82|377.62|380.23|378.03|377.57|375.37|0
1620300000000|2021-05-06 11:20:00|380.02|377.82|379.61|377.41|380.43|378.23|379.2|377|0
1620300300000|2021-05-06 11:25:00|379.82|377.62|379.81|377.61|381.25|379.05|379.41|377.21|0
1620300600000|2021-05-06 11:30:00|380.02|377.82|381.04|378.84|381.04|378.84|379.81|377.61|0
1620300900000|2021-05-06 11:35:00|381.45|379.25|382.07|379.87|382.27|380.07|380.84|378.64|0
1620301200000|2021-05-06 11:40:00|382.18|379.98|381.66|379.46|382.48|380.28|381.04|378.84|0
1620301500000|2021-05-06 11:45:00|381.76|379.56|380.22|378.02|381.86|379.66|380.01|377.81|0
1620301800000|2021-05-06 11:50:00|380.12|377.92|379.81|377.61|380.22|378.02|379.6|377.4|0
1620302100000|2021-05-06 11:55:00|380.01|377.81|380.63|378.43|381.04|378.84|379.6|377.4|0
1620302400000|2021-05-06 12:00:00|380.22|378.02|380.01|377.81|380.42|378.22|378.99|376.79|0
1620302700000|2021-05-06 12:05:00|380.22|378.02|382.27|380.07|382.88|380.68|379.6|377.4|0
1620303000000|2021-05-06 12:10:00|382.17|379.97|382.27|380.07|383.09|380.89|381.86|379.66|0
1620303300000|2021-05-06 12:15:00|382.47|380.27|384.84|382.64|385.25|383.05|381.85|379.65|0
1620303600000|2021-05-06 12:20:00|384.94|382.74|384.53|382.33|385.97|383.77|384.11|381.91|0
1620303900000|2021-05-06 12:25:00|384.32|382.12|384.32|382.12|384.52|382.32|383.81|381.61|0
1620304200000|2021-05-06 12:30:00|384.11|381.91|384.32|382.12|386.79|384.59|383.7|381.5|0
1620304500000|2021-05-06 12:35:00|384.11|381.91|384.32|382.12|384.93|382.73|383.29|381.09|0
1620304800000|2021-05-06 12:40:00|384.11|381.91|383.08|380.88|384.83|382.63|382.88|380.68|0
1620305100000|2021-05-06 12:45:00|383.7|381.5|383.08|380.88|384.52|382.32|382.46|380.26|0
1620305400000|2021-05-06 12:50:00|383.28|381.08|382.26|380.06|383.28|381.08|382.05|379.85|0
1620305700000|2021-05-06 12:55:00|382.46|380.26|383.69|381.49|384.31|382.11|381.84|379.64|0
1620306000000|2021-05-06 13:00:00|383.49|381.29|383.69|381.49|384.1|381.9|382.46|380.26|0
1620306300000|2021-05-06 13:05:00|383.59|381.39|382.87|380.67|384.01|381.81|382.87|380.67|0
1620306600000|2021-05-06 13:10:00|383.07|380.87|382.87|380.67|383.69|381.49|382.66|380.46|0
1620306900000|2021-05-06 13:15:00|383.07|380.87|381.22|379.02|383.28|381.08|381.02|378.82|0
1620307200000|2021-05-06 13:20:00|381.43|379.23|380.81|378.61|381.63|379.43|380.4|378.2|0
1620307500000|2021-05-06 13:25:00|380.61|378.41|381.43|379.23|382.04|379.84|380.4|378.2|0
1620307800000|2021-05-06 13:30:00|381.02|378.82|388.22|386.02|388.22|386.02|381.02|378.82|0
1620308100000|2021-05-06 13:35:00|388.64|386.44|379.08|376.88|389.52|387.32|379.08|376.88|0
1620308400000|2021-05-06 13:40:00|379.28|377.08|386.02|383.82|386.84|384.64|379.28|377.08|0
1620308700000|2021-05-06 13:45:00|387.05|384.85|387.05|384.85|388.07|385.87|384.18|381.98|0
1620309000000|2021-05-06 13:50:00|386.84|384.64|385.81|383.61|387.87|385.67|382.95|380.75|0
1620309300000|2021-05-06 13:55:00|386.02|383.82|391.57|389.37|391.57|389.37|386.02|383.82|0
1620309600000|2021-05-06 14:00:00|391.37|389.17|394.61|392.41|398.51|396.31|390.75|388.55|0
1620309900000|2021-05-06 14:05:00|395.02|392.82|397.68|395.48|397.68|395.48|393.56|391.36|0
1620310200000|2021-05-06 14:10:00|397.89|395.69|395.83|393.63|397.89|395.69|393.05|390.85|0
1620310500000|2021-05-06 14:15:00|396.24|394.04|399.65|397.45|400.79|398.59|395|392.8|0
1620310800000|2021-05-06 14:20:00|399.96|397.76|396.24|394.04|401.61|399.41|395.82|393.62|0
1620311100000|2021-05-06 14:25:00|396.03|393.83|396.44|394.24|397.89|395.69|394.38|392.18|0
1620311400000|2021-05-06 14:30:00|397.27|395.07|393.46|391.26|397.27|395.07|393.14|390.94|0
1620311700000|2021-05-06 14:35:00|393.35|391.15|388.75|386.55|393.56|391.36|388.34|386.14|0
1620312000000|2021-05-06 14:40:00|388.55|386.35|389.99|387.79|390.4|388.2|386.9|384.7|0
1620312300000|2021-05-06 14:45:00|390.19|387.99|390.61|388.41|390.81|388.61|387.93|385.73|0
1620312600000|2021-05-06 14:50:00|390.4|388.2|388.34|386.14|390.4|388.2|387.31|385.11|0
1620312900000|2021-05-06 14:55:00|388.13|385.93|388.34|386.14|390.92|388.72|387.11|384.91|0
1620313200000|2021-05-06 15:00:00|388.54|386.34|389.16|386.96|391.22|389.02|387.72|385.52|0
1620313500000|2021-05-06 15:05:00|388.95|386.75|394.22|392.02|395.15|392.95|387.93|385.73|0
1620313800000|2021-05-06 15:10:00|394.43|392.23|395.37|393.17|396.41|394.21|393.08|390.88|0
1620314100000|2021-05-06 15:15:00|395.17|392.97|390.84|388.64|395.58|393.38|390.84|388.64|0
1620314400000|2021-05-06 15:20:00|391.04|388.84|384.89|382.69|391.66|389.46|384.69|382.49|0
1620314700000|2021-05-06 15:25:00|384.69|382.49|379.57|377.37|384.89|382.69|378.95|376.75|0
1620315000000|2021-05-06 15:30:00|379.36|377.16|374.25|372.05|379.98|377.78|374.25|372.05|0
1620315300000|2021-05-06 15:35:00|374.45|372.25|373.84|371.64|375.06|372.86|373.23|371.03|0
1620315600000|2021-05-06 15:40:00|373.63|371.43|369.97|367.77|373.63|371.43|368.75|366.55|0
1620315900000|2021-05-06 15:45:00|370.17|367.97|369.16|366.96|370.58|368.38|368.75|366.55|0
1620316200000|2021-05-06 15:50:00|368.96|366.76|371.8|369.6|371.8|369.6|367.13|364.93|0
1620316500000|2021-05-06 15:55:00|372|369.8|372.46|370.26|372.61|370.41|370.37|368.17|0
1620316800000|2021-05-06 16:00:00|372.05|369.85|371.65|369.45|372.87|370.67|371.24|369.04|0
1620317100000|2021-05-06 16:05:00|371.44|369.24|373.07|370.87|373.48|371.28|371.24|369.04|0
1620317400000|2021-05-06 16:10:00|373.27|371.07|374.91|372.71|374.91|372.71|372.66|370.46|0
1620317700000|2021-05-06 16:15:00|374.7|372.5|372.66|370.46|374.7|372.5|371.64|369.44|0
1620318000000|2021-05-06 16:20:00|373.07|370.87|371.03|368.83|373.07|370.87|370.83|368.63|0
1620318300000|2021-05-06 16:25:00|371.23|369.03|367.38|365.18|371.44|369.24|367.38|365.18|0
1620318600000|2021-05-06 16:30:00|367.17|364.97|368.79|366.59|368.79|366.59|366.97|364.77|0
1620318900000|2021-05-06 16:35:00|368.59|366.39|371.23|369.03|372.25|370.05|368.39|366.19|0
1620319200000|2021-05-06 16:40:00|371.03|368.83|369.2|367|371.43|369.23|369.2|367|0
1620319500000|2021-05-06 16:45:00|369.4|367.2|371.23|369.03|371.64|369.44|368.79|366.59|0
1620319800000|2021-05-06 16:50:00|370.82|368.62|370.21|368.01|370.82|368.62|368.59|366.39|0
1620320100000|2021-05-06 16:55:00|370.41|368.21|372.04|369.84|372.04|369.84|370.01|367.81|0
1620320400000|2021-05-06 17:00:00|371.84|369.64|370.41|368.21|372.45|370.25|369.6|367.4|0
1620320700000|2021-05-06 17:05:00|370.61|368.41|370.82|368.62|373.06|370.86|370.21|368.01|0
1620321000000|2021-05-06 17:10:00|371.02|368.82|373.67|371.47|373.67|371.47|370.61|368.41|0
1620321300000|2021-05-06 17:15:00|373.46|371.26|375.76|373.56|376.38|374.18|372.65|370.45|0
1620321600000|2021-05-06 17:20:00|375.56|373.36|375.97|373.77|376.99|374.79|374.54|372.34|0
1620321900000|2021-05-06 17:25:00|376.28|374.08|374.54|372.34|376.28|374.08|373.73|371.53|0
1620322200000|2021-05-06 17:30:00|374.74|372.54|373.93|371.73|374.95|372.75|373.52|371.32|0
1620322500000|2021-05-06 17:35:00|373.72|371.52|374.13|371.93|374.54|372.34|372.5|370.3|0
1620322800000|2021-05-06 17:40:00|373.93|371.73|374.54|372.34|376.17|373.97|373.32|371.12|0
1620323100000|2021-05-06 17:45:00|374.33|372.13|374.53|372.33|376.17|373.97|374.33|372.13|0
1620323400000|2021-05-06 17:50:00|374.74|372.54|378|375.8|378|375.8|374.74|372.54|0
1620323700000|2021-05-06 17:55:00|377.8|375.6|378.41|376.21|378.61|376.41|376.98|374.78|0
1620324000000|2021-05-06 18:00:00|378.61|376.41|377.59|375.39|379.23|377.03|377.18|374.98|0
1620324300000|2021-05-06 18:05:00|377.79|375.59|376.36|374.16|378.41|376.21|375.96|373.76|0
1620324600000|2021-05-06 18:10:00|376.57|374.37|376.36|374.16|381.68|379.48|374.12|371.92|0
1620324900000|2021-05-06 18:15:00|376.16|373.96|376.77|374.57|378.61|376.41|375.34|373.14|0
1620325200000|2021-05-06 18:20:00|376.97|374.77|375.75|373.55|379.84|377.64|375.75|373.55|0
1620325500000|2021-05-06 18:25:00|375.54|373.34|380.65|378.45|381.68|379.48|374.93|372.73|0
1620325800000|2021-05-06 18:30:00|380.86|378.66|381.06|378.86|382.09|379.89|379.63|377.43|0
1620326100000|2021-05-06 18:35:00|381.27|379.07|381.72|379.52|382.95|380.75|380.5|378.3|0
1620326400000|2021-05-06 18:40:00|381.31|379.11|382.95|380.75|383.77|381.57|380.09|377.89|0
1620326700000|2021-05-06 18:45:00|382.54|380.34|379.68|377.48|382.95|380.75|379.06|376.86|0
1620327000000|2021-05-06 18:50:00|379.58|377.38|378.25|376.05|380.7|378.5|376.82|374.62|0
1620327300000|2021-05-06 18:55:00|378.04|375.84|379.67|377.47|379.67|377.47|376.41|374.21|0
1620327600000|2021-05-06 19:00:00|379.47|377.27|378.65|376.45|380.69|378.49|377.63|375.43|0
1620327900000|2021-05-06 19:05:00|378.86|376.66|377.84|375.64|379.67|377.47|377.43|375.23|0
1620328200000|2021-05-06 19:10:00|377.63|375.43|374.78|372.58|378.24|376.04|373.36|371.16|0
1620328500000|2021-05-06 19:15:00|374.58|372.38|375.07|372.87|376.61|374.41|373.31|371.11|0
1620328800000|2021-05-06 19:20:00|375.27|373.07|375.07|372.87|376.49|374.29|374.86|372.66|0
1620329100000|2021-05-06 19:25:00|375.27|373.07|372.43|370.23|375.47|373.27|371.01|368.81|0
1620329400000|2021-05-06 19:30:00|372.22|370.02|371.41|369.21|373.03|370.83|370|367.8|0
1620329700000|2021-05-06 19:35:00|371.21|369.01|367.17|364.97|371.82|369.62|366.97|364.77|0
1620330000000|2021-05-06 19:40:00|366.77|364.57|365.23|363.03|367.17|364.97|363.82|361.62|0
1620330300000|2021-05-06 19:45:00|365.03|362.83|363.02|360.82|366.24|364.04|363.02|360.82|0
1620330600000|2021-05-06 19:50:00|363.22|361.02|359|356.8|363.22|361.02|357|354.8|0
1620330900000|2021-05-06 19:55:00|358.4|356.2|355.61|353.41|359.8|357.6|354.41|352.21|0
1620331200000|2021-05-06 20:00:00|354.41|352.21|352.91|350.71|355.57|353.37|352.11|349.91|0
1620331500000|2021-05-06 20:05:00|353.11|350.91|353.71|351.51|353.91|351.71|352.51|350.31|0
1620331800000|2021-05-06 20:10:00|354.11|351.91|353.37|351.17|354.51|352.31|353.37|351.17|0
1620332100000|2021-05-06 20:15:00|353.56|350.96|353.67|351.07|353.93|351.33|353.53|350.93|0
1620332400000|2021-05-06 20:20:00|353.71|351.11|354.07|351.47|354.07|351.47|353.64|351.04|0
1620332700000|2021-05-06 20:25:00|354.14|351.54|354.48|351.88|354.52|351.92|354.05|351.45|0
1620333000000|2021-05-06 20:30:00|354.61|352.01|354.81|352.21|355.01|352.41|354.21|351.61|0
1620333300000|2021-05-06 20:35:00|354.61|352.01|353.81|351.21|355.01|352.41|353.61|351.01|0
1620333600000|2021-05-06 20:40:00|353.61|351.01|353.6|351|354.01|351.41|353.2|350.6|0
1620333900000|2021-05-06 20:45:00|353.4|350.8|353.4|350.8|353.8|351.2|353.4|350.8|0
1620334200000|2021-05-06 20:50:00|353.8|351.2|352.2|349.6|353.8|351.2|352.2|349.6|0
1620334500000|2021-05-06 20:55:00|352.6|350|352.4|349.8|352.8|350.2|351.8|349.2|0
1620334800000|2021-05-06 21:00:00|352.46|349.86|352.49|349.89|352.69|350.09|352.37|349.77|0
1620335100000|2021-05-06 21:05:00|352.46|349.86|352.48|349.88|352.69|350.09|352.43|349.83|0
1620335400000|2021-05-06 21:10:00|352.54|349.94|352.82|350.22|352.94|350.34|352.33|349.73|0
1620335700000|2021-05-06 21:15:00|352.79|350.19|353.01|350.41|353.29|350.69|352.76|350.16|0
1620336000000|2021-05-06 21:20:00|352.77|350.17|352.92|350.32|353.07|350.47|352.75|350.15|0
1620336300000|2021-05-06 21:25:00|352.86|350.26|352.86|350.26|352.86|350.26|352.83|350.23|0
1620336600000|2021-05-06 21:30:00|352.89|350.29|352.89|350.29|352.98|350.38|352.86|350.26|0
1620336900000|2021-05-06 21:35:00|352.92|350.32|352.57|349.97|352.92|350.32|352.57|349.97|0
1620337200000|2021-05-06 21:40:00|352.6|350|352.83|350.23|353.03|350.43|352.6|350|0
1620337500000|2021-05-06 21:45:00|352.77|350.17|352.71|350.11|352.94|350.34|352.71|350.11|0
1620337800000|2021-05-06 21:50:00|352.6|350|352.65|350.05|352.76|350.16|352.6|350|0
1620338100000|2021-05-06 21:55:00|352.68|350.08|352.18|349.58|352.68|350.08|352.18|349.58|0
1620338400000|2021-05-06 22:00:00|352.35|349.75|352.88|350.28|352.88|350.28|351.39|348.79|0
1620338700000|2021-05-06 22:05:00|352.68|350.08|352.88|350.28|353.48|350.88|352.48|349.88|0
1620339000000|2021-05-06 22:10:00|352.68|350.08|352.88|350.28|353.08|350.48|352.68|350.08|0
1620339300000|2021-05-06 22:15:00|352.68|350.08|352.28|349.68|353.48|350.88|352.28|349.68|0
1620339600000|2021-05-06 22:20:00|352.68|350.08|352.88|350.28|353.08|350.48|352.48|349.88|0
1620339900000|2021-05-06 22:25:00|352.87|350.27|353.07|350.47|353.07|350.47|352.87|350.27|0
1620340200000|2021-05-06 22:30:00|352.87|350.27|353.47|350.87|353.47|350.87|352.87|350.27|0
1620340800000|2021-05-06 22:40:00|353.58|350.98|353.47|350.87|353.67|351.07|353.27|350.67|0
1620341100000|2021-05-06 22:45:00|353.67|351.07|353.67|351.07|353.67|351.07|353.67|351.07|0
1620341400000|2021-05-06 22:50:00|353.87|351.27|353.67|351.07|353.87|351.27|353.47|350.87|0
1620341700000|2021-05-06 22:55:00|353.47|350.87|353.67|351.07|353.67|351.07|353.47|350.87|0
1620342000000|2021-05-06 23:00:00|353.47|350.87|352.87|350.27|353.67|351.07|352.87|350.27|0
1620342300000|2021-05-06 23:05:00|352.67|350.07|354.06|351.46|354.06|351.46|352.67|350.07|0
1620342600000|2021-05-06 23:10:00|354.26|351.66|354.06|351.46|354.46|351.86|354.06|351.46|0
1620342900000|2021-05-06 23:15:00|353.86|351.26|353.86|351.26|353.86|351.26|353.46|350.86|0
1620343200000|2021-05-06 23:20:00|354.06|351.46|354.16|351.56|354.66|352.06|354.06|351.46|0
1620343500000|2021-05-06 23:25:00|354.06|351.46|354.46|351.86|354.46|351.86|354.06|351.46|0
1620343800000|2021-05-06 23:30:00|354.66|352.06|354.26|351.66|354.86|352.26|354.26|351.66|0
1620344100000|2021-05-06 23:35:00|354.46|351.86|354.26|351.66|354.46|351.86|354.06|351.46|0
1620344400000|2021-05-06 23:40:00|354.06|351.46|354.66|352.06|354.66|352.06|354.06|351.46|0
1620344700000|2021-05-06 23:45:00|354.46|351.86|354.45|351.85|354.86|352.26|354.26|351.66|0
1620345000000|2021-05-06 23:50:00|354.65|352.05|354.05|351.45|354.85|352.25|353.85|351.25|0
1620345300000|2021-05-06 23:55:00|353.85|351.25|353.85|351.25|354.05|351.45|353.65|351.05|0
1620345600000|2021-05-07 00:00:00|354.05|351.45|355.45|352.85|355.65|353.05|353.85|351.25|0
1620345900000|2021-05-07 00:05:00|355.65|353.05|355.05|352.45|355.85|353.25|354.85|352.25|0
1620346200000|2021-05-07 00:10:00|355.25|352.65|354.65|352.05|355.85|353.25|354.65|352.05|0
1620346500000|2021-05-07 00:15:00|354.85|352.25|355.25|352.65|355.25|352.65|354.65|352.05|0
1620346800000|2021-05-07 00:20:00|355.45|352.85|354.85|352.25|355.45|352.85|354.65|352.05|0
1620347100000|2021-05-07 00:25:00|354.65|352.05|353.04|350.44|354.75|352.15|353.04|350.44|0
1620347400000|2021-05-07 00:30:00|353.24|350.64|352.04|349.44|353.24|350.64|351.45|348.85|0
1620347700000|2021-05-07 00:35:00|352.24|349.64|352.04|349.44|352.24|349.64|351.84|349.24|0
1620348000000|2021-05-07 00:40:00|352.15|349.55|352.24|349.64|352.84|350.24|352.04|349.44|0
1620348300000|2021-05-07 00:45:00|352.15|349.55|351.24|348.64|352.15|349.55|350.65|348.05|0
1620348600000|2021-05-07 00:50:00|351.44|348.84|351.44|348.84|351.64|349.04|351.04|348.44|0
1620348900000|2021-05-07 00:55:00|351.64|349.04|350.84|348.24|351.84|349.24|350.84|348.24|0
1620349200000|2021-05-07 01:00:00|350.64|348.04|349.45|346.85|351.04|348.44|349.05|346.45|0
1620349500000|2021-05-07 01:05:00|349.25|346.65|347.85|345.25|349.45|346.85|347.46|344.86|0
1620349800000|2021-05-07 01:10:00|347.66|345.06|346.77|344.17|347.85|345.25|346.77|344.17|0
1620350100000|2021-05-07 01:15:00|346.86|344.26|347.45|344.85|347.65|345.05|346.46|343.86|0
1620350400000|2021-05-07 01:20:00|347.26|344.66|347.65|345.05|348.05|345.45|347.26|344.66|0
1620350700000|2021-05-07 01:25:00|347.26|344.66|347.65|345.05|348.25|345.65|347.26|344.66|0
1620351000000|2021-05-07 01:30:00|347.85|345.25|348.44|345.84|348.64|346.04|347.85|345.25|0
1620351300000|2021-05-07 01:35:00|348.64|346.04|348.64|346.04|348.64|346.04|348.05|345.45|0
1620351600000|2021-05-07 01:40:00|348.44|345.84|347.45|344.85|348.44|345.84|347.25|344.65|0
1620351900000|2021-05-07 01:45:00|347.55|344.95|347.25|344.65|347.55|344.95|346.85|344.25|0
1620352200000|2021-05-07 01:50:00|347.05|344.45|347.64|345.04|347.64|345.04|346.85|344.25|0
1620352500000|2021-05-07 01:55:00|347.55|344.95|347.44|344.84|347.84|345.24|347.25|344.65|0
1620352800000|2021-05-07 02:00:00|347.35|344.75|347.64|345.04|347.64|345.04|346.56|343.96|0
1620353100000|2021-05-07 02:05:00|347.44|344.84|348.63|346.03|349.03|346.43|347.44|344.84|0
1620353400000|2021-05-07 02:10:00|348.83|346.23|349.63|347.03|349.63|347.03|348.63|346.03|0
1620353700000|2021-05-07 02:15:00|349.83|347.23|349.82|347.22|350.82|348.22|349.82|347.22|0
1620354000000|2021-05-07 02:20:00|350.02|347.42|349.82|347.22|350.42|347.82|349.43|346.83|0
1620354300000|2021-05-07 02:25:00|350.02|347.42|349.82|347.22|350.22|347.62|349.62|347.02|0
1620354600000|2021-05-07 02:30:00|349.62|347.02|349.62|347.02|350.02|347.42|349.42|346.82|0
1620354900000|2021-05-07 02:35:00|349.82|347.22|349.42|346.82|349.82|347.22|349.02|346.42|0
1620355200000|2021-05-07 02:40:00|349.52|346.92|349.82|347.22|350.02|347.42|349.42|346.82|0
1620355500000|2021-05-07 02:45:00|350.02|347.42|351.21|348.61|351.21|348.61|349.82|347.22|0
1620355800000|2021-05-07 02:50:00|351.41|348.81|351.01|348.41|351.81|349.21|351.01|348.41|0
1620356100000|2021-05-07 02:55:00|350.81|348.21|350.41|347.81|351.01|348.41|350.21|347.61|0
1620356400000|2021-05-07 03:00:00|350.21|347.61|350.81|348.21|350.81|348.21|350.01|347.41|0
1620356700000|2021-05-07 03:05:00|351.01|348.41|350.61|348.01|351.61|349.01|350.61|348.01|0
1620357000000|2021-05-07 03:10:00|350.41|347.81|351.21|348.61|351.21|348.61|350.41|347.81|0
1620357300000|2021-05-07 03:15:00|351.11|348.51|350.41|347.81|351.11|348.51|350.41|347.81|0
1620357600000|2021-05-07 03:20:00|350.31|347.71|350.01|347.41|350.41|347.81|350.01|347.41|0
1620357900000|2021-05-07 03:25:00|349.81|347.21|350.01|347.41|350.8|348.2|349.81|347.21|0
1620358200000|2021-05-07 03:30:00|350.11|347.51|350|347.4|350.21|347.61|349.81|347.21|0
1620358500000|2021-05-07 03:35:00|350.2|347.6|350.2|347.6|351|348.4|350|347.4|0
1620358800000|2021-05-07 03:40:00|350|347.4|350.4|347.8|350.4|347.8|350|347.4|0
1620359100000|2021-05-07 03:45:00|350.6|348|351|348.4|351.4|348.8|350.6|348|0
1620359400000|2021-05-07 03:50:00|350.8|348.2|350.8|348.2|350.8|348.2|350.4|347.8|0
1620359700000|2021-05-07 03:55:00|350.6|348|350.6|348|350.8|348.2|350.4|347.8|0
1620360000000|2021-05-07 04:00:00|350.8|348.2|350.99|348.39|351.19|348.59|350.79|348.19|0
1620360300000|2021-05-07 04:05:00|351.19|348.59|351.19|348.59|351.59|348.99|351.19|348.59|0
1620360600000|2021-05-07 04:10:00|351.39|348.79|350.59|347.99|351.39|348.79|350.59|347.99|0
1620360900000|2021-05-07 04:15:00|350.79|348.19|350.79|348.19|350.79|348.19|350.79|348.19|0
1620361200000|2021-05-07 04:20:00|350.59|347.99|350.59|347.99|350.79|348.19|350.59|347.99|0
1620361500000|2021-05-07 04:25:00|350.39|347.79|350.19|347.59|350.39|347.79|349.99|347.39|0
1620361800000|2021-05-07 04:30:00|349.99|347.39|349.79|347.19|349.99|347.39|349.59|346.99|0
1620362100000|2021-05-07 04:35:00|349.99|347.39|349.59|346.99|349.99|347.39|349.59|346.99|0
1620362400000|2021-05-07 04:40:00|349.79|347.19|349.59|346.99|349.79|347.19|349.39|346.79|0
1620362700000|2021-05-07 04:45:00|349.39|346.79|349.59|346.99|349.59|346.99|349.39|346.79|0
1620363000000|2021-05-07 04:50:00|349.49|346.89|348.99|346.39|349.59|346.99|348.99|346.39|0
1620363300000|2021-05-07 04:55:00|348.79|346.19|349.19|346.59|349.19|346.59|348.79|346.19|0
1620363600000|2021-05-07 05:00:00|349.39|346.79|350.18|347.58|350.18|347.58|349.29|346.69|0
1620363900000|2021-05-07 05:05:00|350.38|347.78|350.18|347.58|350.78|348.18|349.98|347.38|0
1620364200000|2021-05-07 05:10:00|350.38|347.78|350.78|348.18|350.98|348.38|349.98|347.38|0
1620364500000|2021-05-07 05:15:00|350.98|348.38|349.58|346.98|350.98|348.38|349.58|346.98|0
1620364800000|2021-05-07 05:20:00|349.38|346.78|349.78|347.18|349.78|347.18|349.38|346.78|0
1620365100000|2021-05-07 05:25:00|349.58|346.98|350.17|347.57|350.28|347.68|349.58|346.98|0
1620365400000|2021-05-07 05:30:00|350.08|347.48|350.97|348.37|351.17|348.57|350.08|347.48|0
1620365700000|2021-05-07 05:35:00|350.77|348.17|350.77|348.17|350.97|348.37|350.57|347.97|0
1620366000000|2021-05-07 05:40:00|350.57|347.97|350.77|348.17|350.97|348.37|350.57|347.97|0
1620366300000|2021-05-07 05:45:00|350.67|348.07|350.77|348.17|350.97|348.37|350.57|347.97|0
1620366600000|2021-05-07 05:50:00|350.57|347.97|351.48|348.88|351.68|349.08|350.57|347.97|0
1620366900000|2021-05-07 05:55:00|351.28|348.68|351.08|348.48|351.48|348.88|351.08|348.48|0
1620367200000|2021-05-07 06:00:00|351.28|348.68|351.98|349.38|352.08|349.48|350.49|347.89|0
1620367500000|2021-05-07 06:05:00|351.88|349.28|350.68|348.08|352.28|349.68|350.59|347.99|0
1620367800000|2021-05-07 06:10:00|350.48|347.88|351.88|349.28|352.27|349.67|350.29|347.69|0
1620368100000|2021-05-07 06:15:00|351.78|349.18|351.98|349.38|352.27|349.67|351.28|348.68|0
1620368400000|2021-05-07 06:20:00|352.07|349.47|351.67|349.07|352.67|350.07|351.67|349.07|0
1620368700000|2021-05-07 06:25:00|351.87|349.27|352.67|350.07|352.87|350.27|351.87|349.27|0
1620369000000|2021-05-07 06:30:00|352.47|349.87|351.67|349.07|352.47|349.87|351.67|349.07|0
1620369300000|2021-05-07 06:35:00|351.77|349.17|352.07|349.47|352.27|349.67|351.67|349.07|0
1620369600000|2021-05-07 06:40:00|351.97|349.37|351.87|349.27|352.07|349.47|351.67|349.07|0
1620369900000|2021-05-07 06:45:00|351.67|349.07|351.57|348.97|351.87|349.27|351.47|348.87|0
1620370200000|2021-05-07 06:50:00|351.67|349.07|352.26|349.66|352.46|349.86|351.27|348.67|0
1620370500000|2021-05-07 06:55:00|352.06|349.46|352.66|350.06|353.46|350.86|352.06|349.46|0
1620370800000|2021-05-07 07:00:00|352.06|349.46|352.98|350.38|353.68|351.08|351.66|349.06|0
1620371100000|2021-05-07 07:05:00|352.58|350.48|352.98|350.78|353.18|350.98|351.79|349.59|0
1620371400000|2021-05-07 07:10:00|352.78|350.58|354.57|352.37|354.77|352.57|352.78|350.58|0
1620371700000|2021-05-07 07:15:00|354.76|352.56|355.36|353.16|356.36|354.16|354.57|352.37|0
1620372000000|2021-05-07 07:20:00|355.16|352.96|355.96|353.76|356.96|354.76|355.16|352.96|0
1620372300000|2021-05-07 07:25:00|355.76|353.56|354.56|352.36|355.96|353.76|354.47|352.27|0
1620372600000|2021-05-07 07:30:00|354.67|352.47|353.96|351.76|354.96|352.76|353.76|351.56|0
1620372900000|2021-05-07 07:35:00|353.76|351.56|353.37|351.17|354.56|352.36|353.37|351.17|0
1620373200000|2021-05-07 07:40:00|353.47|351.27|354.84|352.64|355.04|352.84|353.37|351.17|0
1620373500000|2021-05-07 07:45:00|354.65|352.45|354.84|352.64|355.24|353.04|354.45|352.25|0
1620373800000|2021-05-07 07:50:00|355.04|352.84|353.85|351.65|355.14|352.94|353.85|351.65|0
1620374100000|2021-05-07 07:55:00|354.05|351.85|354.64|352.44|354.64|352.44|353.65|351.45|0
1620374400000|2021-05-07 08:00:00|354.84|352.64|354.44|352.24|355.24|353.04|354.24|352.04|0
1620374700000|2021-05-07 08:05:00|354.24|352.04|353.75|351.55|354.24|352.04|353.45|351.25|0
1620375000000|2021-05-07 08:10:00|353.65|351.45|354.64|352.44|354.84|352.64|353.65|351.45|0
1620375300000|2021-05-07 08:15:00|354.54|352.34|354.84|352.64|355.03|352.83|354.44|352.24|0
1620375600000|2021-05-07 08:20:00|354.83|352.63|353.44|351.24|354.83|352.63|353.24|351.04|0
1620375900000|2021-05-07 08:25:00|353.64|351.44|352.85|350.65|353.64|351.44|352.65|350.45|0
1620376200000|2021-05-07 08:30:00|353.04|350.84|352.94|350.74|353.24|351.04|352.45|350.25|0
1620376500000|2021-05-07 08:35:00|352.74|350.54|352.54|350.34|352.94|350.74|352.34|350.14|0
1620376800000|2021-05-07 08:40:00|352.44|350.24|351.74|349.54|352.54|350.34|351.74|349.54|0
1620377100000|2021-05-07 08:45:00|351.85|349.65|352.14|349.94|352.34|350.14|351.15|348.95|0
1620377400000|2021-05-07 08:50:00|352.34|350.14|352.53|350.33|352.73|350.53|351.74|349.54|0
1620377700000|2021-05-07 08:55:00|352.34|350.14|351.35|349.15|352.73|350.53|351.35|349.15|0
1620378000000|2021-05-07 09:00:00|351.34|349.14|352.14|349.94|352.14|349.94|351.34|349.14|0
1620378300000|2021-05-07 09:05:00|352.04|349.84|351.74|349.54|352.14|349.94|351.54|349.34|0
1620378600000|2021-05-07 09:10:00|351.94|349.74|352.33|350.13|352.73|350.53|351.64|349.44|0
1620378900000|2021-05-07 09:15:00|352.53|350.33|351.34|349.14|352.53|350.33|351.34|349.14|0
1620379200000|2021-05-07 09:20:00|351.54|349.34|351.34|349.14|351.54|349.34|351.14|348.94|0
1620379500000|2021-05-07 09:25:00|351.54|349.34|351.34|349.14|351.54|349.34|351.14|348.94|0
1620379800000|2021-05-07 09:30:00|351.14|348.94|350.74|348.54|351.34|349.14|350.35|348.15|0
1620380100000|2021-05-07 09:35:00|350.94|348.74|350.54|348.34|351.34|349.14|350.54|348.34|0
1620380400000|2021-05-07 09:40:00|350.74|348.54|350.54|348.34|350.94|348.74|350.54|348.34|0
1620380700000|2021-05-07 09:45:00|350.74|348.54|350.74|348.54|351.13|348.93|350.54|348.34|0
1620381000000|2021-05-07 09:50:00|350.94|348.74|350.74|348.54|351.33|349.13|350.74|348.54|0
1620381300000|2021-05-07 09:55:00|350.64|348.44|348.96|346.76|351.33|349.13|348.96|346.76|0
1620381600000|2021-05-07 10:00:00|349.16|346.96|348.96|346.76|349.75|347.55|347.97|345.77|0
1620381900000|2021-05-07 10:05:00|349.16|346.96|348.76|346.56|349.16|346.96|348.37|346.17|0
1620382200000|2021-05-07 10:10:00|348.96|346.76|346.59|344.39|348.96|346.76|346.59|344.39|0
1620382500000|2021-05-07 10:15:00|346.79|344.59|347.38|345.18|347.38|345.18|345.81|343.61|0
1620382800000|2021-05-07 10:20:00|347.18|344.98|346.98|344.78|347.18|344.98|346.4|344.2|0
1620383100000|2021-05-07 10:25:00|346.79|344.59|346.89|344.69|347.38|345.18|346.39|344.19|0
1620383400000|2021-05-07 10:30:00|346.98|344.78|347.57|345.37|347.87|345.67|346.79|344.59|0
1620383700000|2021-05-07 10:35:00|347.77|345.57|346.78|344.58|347.77|345.57|346.78|344.58|0
1620384000000|2021-05-07 10:40:00|346.98|344.78|345.8|343.6|347.18|344.98|345.8|343.6|0
1620384300000|2021-05-07 10:45:00|346|343.8|346.58|344.38|346.78|344.58|345.9|343.7|0
1620384600000|2021-05-07 10:50:00|346.98|344.78|346.98|344.78|347.17|344.97|346.49|344.29|0
1620384900000|2021-05-07 10:55:00|347.08|344.88|347.67|345.47|347.96|345.76|346.98|344.78|0
1620385200000|2021-05-07 11:00:00|347.96|345.76|347.56|345.36|348.35|346.15|347.47|345.27|0
1620385500000|2021-05-07 11:05:00|347.47|345.27|347.76|345.56|347.76|345.56|347.17|344.97|0
1620385800000|2021-05-07 11:10:00|347.56|345.36|348.74|346.54|349.04|346.84|347.56|345.36|0
1620386100000|2021-05-07 11:15:00|348.65|346.45|347.95|345.75|348.74|346.54|347.76|345.56|0
1620386400000|2021-05-07 11:20:00|348.15|345.95|349.33|347.13|349.73|347.53|348.06|345.86|0
1620386700000|2021-05-07 11:25:00|349.13|346.93|348.94|346.74|349.13|346.93|348.54|346.34|0
1620387000000|2021-05-07 11:30:00|348.74|346.54|348.54|346.34|348.74|346.54|348.34|346.14|0
1620387300000|2021-05-07 11:35:00|348.34|346.14|347.95|345.75|348.54|346.34|347.75|345.55|0
1620387600000|2021-05-07 11:40:00|347.75|345.55|347.75|345.55|347.95|345.75|347.55|345.35|0
1620387900000|2021-05-07 11:45:00|347.55|345.35|347.55|345.35|347.95|345.75|347.55|345.35|0
1620388200000|2021-05-07 11:50:00|347.75|345.55|347.35|345.15|347.75|345.55|347.16|344.96|0
1620388500000|2021-05-07 11:55:00|347.26|345.06|346.96|344.76|347.35|345.15|346.96|344.76|0
1620388800000|2021-05-07 12:00:00|347.55|345.35|348.55|346.35|349.32|347.12|347.35|345.15|0
1620389100000|2021-05-07 12:05:00|348.45|346.25|348.94|346.74|349.34|347.14|348.35|346.15|0
1620389400000|2021-05-07 12:10:00|349.14|346.94|348.94|346.74|349.73|347.53|348.94|346.74|0
1620389700000|2021-05-07 12:15:00|348.74|346.54|348.54|346.34|348.94|346.74|347.75|345.55|0
1620390000000|2021-05-07 12:20:00|348.34|346.14|347.36|345.16|348.54|346.34|347.36|345.16|0
1620390300000|2021-05-07 12:25:00|347.16|344.96|345.49|343.29|347.55|345.35|344.8|342.6|0
1620390600000|2021-05-07 12:30:00|345.29|343.09|348.34|346.14|352.7|350.5|339.71|337.51|0
1620390900000|2021-05-07 12:35:00|348.93|346.73|345.19|342.99|349.13|346.93|341.85|339.65|0
1620391200000|2021-05-07 12:40:00|344.8|342.6|343.81|341.61|345.58|343.38|341.85|339.65|0
1620391500000|2021-05-07 12:45:00|344.2|342|345.19|342.99|345.38|343.18|342.83|340.63|0
1620391800000|2021-05-07 12:50:00|344.79|342.59|343.42|341.22|345.19|342.99|343.03|340.83|0
1620392100000|2021-05-07 12:55:00|343.61|341.41|344.79|342.59|346.56|344.36|342.83|340.63|0
1620392400000|2021-05-07 13:00:00|344.59|342.39|344.4|342.2|344.99|342.79|342.44|340.24|0
1620392700000|2021-05-07 13:05:00|344.79|342.59|347.15|344.95|348.33|346.13|344.2|342|0
1620393000000|2021-05-07 13:10:00|346.75|344.55|344.39|342.19|347.35|345.15|344.39|342.19|0
1620393300000|2021-05-07 13:15:00|344.59|342.39|345.87|343.67|346.36|344.16|344.2|342|0
1620393600000|2021-05-07 13:20:00|345.96|343.76|347.93|345.73|348.83|346.63|345.77|343.57|0
1620393900000|2021-05-07 13:25:00|348.13|345.93|348.52|346.32|348.92|346.72|346.95|344.75|0
1620394200000|2021-05-07 13:30:00|348.33|346.13|351.49|349.29|353.87|351.67|348.13|345.93|0
1620394500000|2021-05-07 13:35:00|350.7|348.5|345.17|342.97|351.89|349.69|343.8|341.6|0
1620394800000|2021-05-07 13:40:00|345.37|343.17|342.42|340.22|345.37|343.17|341.45|339.25|0
1620395100000|2021-05-07 13:45:00|342.03|339.83|336.96|334.76|343.21|341.01|336.57|334.37|0
1620395400000|2021-05-07 13:50:00|336.38|334.18|340.08|337.88|340.08|337.88|336.38|334.18|0
1620395700000|2021-05-07 13:55:00|339.49|337.29|340.27|338.07|340.96|338.76|338.13|335.93|0
1620396000000|2021-05-07 14:00:00|339.88|337.68|335.98|333.78|340.46|338.26|335.7|333.5|0
1620396300000|2021-05-07 14:05:00|335.79|333.59|331.73|329.53|336.57|334.37|331.53|329.33|0
1620396600000|2021-05-07 14:10:00|331.92|329.72|329.52|327.32|332.31|330.11|327.44|325.24|0
1620396900000|2021-05-07 14:15:00|329.13|326.93|328.17|325.97|329.13|326.93|327.98|325.78|0
1620397200000|2021-05-07 14:20:00|327.98|325.78|329.32|327.12|329.32|327.12|326.64|324.44|0
1620397500000|2021-05-07 14:25:00|328.94|326.74|330.67|328.47|331.06|328.86|328.94|326.74|0
1620397800000|2021-05-07 14:30:00|330.48|328.28|328.55|326.35|330.48|328.28|328.36|326.16|0
1620398100000|2021-05-07 14:35:00|328.74|326.54|330.48|328.28|331.06|328.86|328.17|325.97|0
1620398400000|2021-05-07 14:40:00|330.58|328.38|330.67|328.47|330.86|328.66|329.51|327.31|0
1620398700000|2021-05-07 14:45:00|330.47|328.27|332.21|330.01|333.18|330.98|329.9|327.7|0
1620399000000|2021-05-07 14:50:00|331.82|329.62|331.44|329.24|332.98|330.78|330.67|328.47|0
1620399300000|2021-05-07 14:55:00|331.05|328.85|330.09|327.89|332.6|330.4|330.09|327.89|0
1620399600000|2021-05-07 15:00:00|329.51|327.31|329.51|327.31|330.57|328.37|329.12|326.92|0
1620399900000|2021-05-07 15:05:00|329.31|327.11|330.08|327.88|330.85|328.65|329.31|327.11|0
1620400200000|2021-05-07 15:10:00|329.89|327.69|327.2|325|330.08|327.88|327|324.8|0
1620400500000|2021-05-07 15:15:00|327.39|325.19|328.92|326.72|329.5|327.3|327.39|325.19|0
1620400800000|2021-05-07 15:20:00|329.12|326.92|329.31|327.11|329.89|327.69|328.73|326.53|0
1620401100000|2021-05-07 15:25:00|329.41|327.21|329.11|326.91|331.24|329.04|328.92|326.72|0
1620401400000|2021-05-07 15:30:00|328.73|326.53|327.48|325.28|329.11|326.91|327|324.8|0
1620401700000|2021-05-07 15:35:00|327.57|325.37|328.34|326.14|329.11|326.91|326.81|324.61|0
1620402000000|2021-05-07 15:40:00|328.15|325.95|325.46|323.26|328.53|326.33|325.46|323.26|0
1620402300000|2021-05-07 15:45:00|325.65|323.45|329.11|326.91|329.3|327.1|325.65|323.45|0
1620402600000|2021-05-07 15:50:00|328.92|326.72|328.34|326.14|329.11|326.91|327.95|325.75|0
1620402900000|2021-05-07 15:55:00|328.44|326.24|327.57|325.37|328.53|326.33|327.28|325.08|0
1620403200000|2021-05-07 16:00:00|327.38|325.18|326.79|324.59|328.53|326.33|326.02|323.82|0
1620403500000|2021-05-07 16:05:00|326.99|324.79|326.6|324.4|328.73|326.53|326.02|323.82|0
1620403800000|2021-05-07 16:10:00|326.79|324.59|329.3|327.1|329.5|327.3|326.6|324.4|0
1620404100000|2021-05-07 16:15:00|328.92|326.72|328.33|326.13|329.11|326.91|327.95|325.75|0
1620404400000|2021-05-07 16:20:00|328.53|326.33|328.72|326.52|328.92|326.72|327.75|325.55|0
1620404700000|2021-05-07 16:25:00|328.53|326.33|330.97|328.77|332.25|330.05|328.53|326.33|0
1620405000000|2021-05-07 16:30:00|331.17|328.97|331.94|329.74|332.32|330.12|331.16|328.96|0
1620405300000|2021-05-07 16:35:00|331.74|329.54|333.29|331.09|333.87|331.67|331.74|329.54|0
1620405600000|2021-05-07 16:40:00|333.49|331.29|332.52|330.32|334.07|331.87|332.52|330.32|0
1620405900000|2021-05-07 16:45:00|332.13|329.93|331.46|329.26|332.9|330.7|331.07|328.87|0
1620406200000|2021-05-07 16:50:00|331.65|329.45|331.45|329.25|332.23|330.03|330.87|328.67|0
1620406500000|2021-05-07 16:55:00|331.26|329.06|329.71|327.51|331.45|329.25|328.74|326.54|0
1620406800000|2021-05-07 17:00:00|329.81|327.61|329.71|327.51|330.29|328.09|329.51|327.31|0
1620407100000|2021-05-07 17:05:00|329.9|327.7|331.06|328.86|332.62|330.42|329.9|327.7|0
1620407400000|2021-05-07 17:10:00|330.67|328.47|332.23|330.03|332.42|330.22|330.67|328.47|0
1620407700000|2021-05-07 17:15:00|332.42|330.22|333.2|331|333.78|331.58|332.42|330.22|0
1620408000000|2021-05-07 17:20:00|333.39|331.19|332.42|330.22|334.17|331.97|332.42|330.22|0
1620408300000|2021-05-07 17:25:00|332.81|330.61|334.36|332.16|334.56|332.36|332.81|330.61|0
1620408600000|2021-05-07 17:30:00|334.17|331.97|331.25|329.05|334.17|331.97|331.25|329.05|0
1620408900000|2021-05-07 17:35:00|331.05|328.85|331.83|329.63|332.41|330.21|330.86|328.66|0
1620409200000|2021-05-07 17:40:00|332.41|330.21|331.63|329.43|332.8|330.6|331.44|329.24|0
1620409500000|2021-05-07 17:45:00|331.44|329.24|331.44|329.24|332.41|330.21|330.47|328.27|0
1620409800000|2021-05-07 17:50:00|331.24|329.04|332.6|330.4|332.6|330.4|330.86|328.66|0
1620410100000|2021-05-07 17:55:00|332.41|330.21|332.8|330.6|333.38|331.18|331.63|329.43|0
1620410400000|2021-05-07 18:00:00|332.99|330.79|333.18|330.98|336.5|334.3|331.63|329.43|0
1620410700000|2021-05-07 18:05:00|332.79|330.59|330.66|328.46|332.99|330.79|330.46|328.26|0
1620411000000|2021-05-07 18:10:00|330.46|328.26|331.63|329.43|331.63|329.43|330.08|327.88|0
1620411300000|2021-05-07 18:15:00|331.43|329.23|329.88|327.68|331.82|329.62|329.88|327.68|0
1620411600000|2021-05-07 18:20:00|330.07|327.87|328.91|326.71|330.65|328.45|328.91|326.71|0
1620411900000|2021-05-07 18:25:00|329.1|326.9|328.72|326.52|329.49|327.29|328.33|326.13|0
1620412200000|2021-05-07 18:30:00|328.52|326.32|329.4|327.2|329.49|327.29|328.33|326.13|0
1620412500000|2021-05-07 18:35:00|329.49|327.29|330.26|328.06|331.62|329.42|329.49|327.29|0
1620412800000|2021-05-07 18:40:00|330.46|328.26|332.2|330|333.56|331.36|330.46|328.26|0
1620413100000|2021-05-07 18:45:00|332.01|329.81|331.23|329.03|332.59|330.39|330.84|328.64|0
1620413400000|2021-05-07 18:50:00|331.42|329.22|330.45|328.25|331.62|329.42|329.68|327.48|0
1620413700000|2021-05-07 18:55:00|330.26|328.06|329.48|327.28|330.45|328.25|329.09|326.89|0
1620414000000|2021-05-07 19:00:00|329.67|327.47|329.09|326.89|330.64|328.44|327.74|325.54|0
1620414300000|2021-05-07 19:05:00|328.71|326.51|326.97|324.77|329.09|326.89|326.77|324.57|0
1620414600000|2021-05-07 19:10:00|327.16|324.96|326.77|324.57|328.32|326.12|326.58|324.38|0
1620414900000|2021-05-07 19:15:00|326.58|324.38|326.58|324.38|326.68|324.48|325.23|323.03|0
1620415200000|2021-05-07 19:20:00|326.39|324.19|326.38|324.18|326.96|324.76|324.65|322.45|0
1620415500000|2021-05-07 19:25:00|326.19|323.99|326.38|324.18|327.35|325.15|325.81|323.61|0
1620415800000|2021-05-07 19:30:00|326|323.8|326.48|324.28|327.35|325.15|324.65|322.45|0
1620416100000|2021-05-07 19:35:00|326.38|324.18|326.77|324.57|327.92|325.72|325.42|323.22|0
1620416400000|2021-05-07 19:40:00|326.96|324.76|328.12|325.92|328.5|326.3|325.99|323.79|0
1620416700000|2021-05-07 19:45:00|328.31|326.11|325.8|323.6|329.47|327.27|325.8|323.6|0
1620417000000|2021-05-07 19:50:00|325.61|323.41|326.76|324.56|327.92|325.72|325.61|323.41|0
1620417300000|2021-05-07 19:55:00|326.57|324.37|330.05|327.85|330.05|327.85|326.18|323.98|0
1620417600000|2021-05-07 20:00:00|329.86|327.66|328.31|326.11|329.86|327.66|327.73|325.53|0
1620417900000|2021-05-07 20:05:00|328.11|325.91|326.18|323.98|328.11|325.91|326.18|323.98|0
1620418200000|2021-05-07 20:10:00|325.99|323.79|326.86|324.66|327.72|325.52|325.99|323.79|0
1620630300000|2021-05-10 07:05:00|326.36|324.16|326.75|324.55|327.72|325.52|326.36|324.16|0
1620630600000|2021-05-10 07:10:00|326.94|324.74|327.72|325.52|328.3|326.1|326.56|324.36|0
1620630900000|2021-05-10 07:15:00|327.52|325.32|327.13|324.93|328.3|326.1|327.13|324.93|0
1620631200000|2021-05-10 07:20:00|327.33|325.13|328.49|326.29|328.88|326.68|327.33|325.13|0
1620631500000|2021-05-10 07:25:00|328.69|326.49|329.27|327.07|330.05|327.85|328.49|326.29|0
1620631800000|2021-05-10 07:30:00|329.46|327.26|328.29|326.09|330.43|328.23|328.29|326.09|0
1620632100000|2021-05-10 07:35:00|328.49|326.29|327.52|325.32|329.46|327.26|327.32|325.12|0
1620632400000|2021-05-10 07:40:00|327.32|325.12|328.1|325.9|328.68|326.48|327.13|324.93|0
1620632700000|2021-05-10 07:45:00|328.29|326.09|328.1|325.9|328.68|326.48|327.32|325.12|0
1620633000000|2021-05-10 07:50:00|328.29|326.09|326.74|324.54|328.78|326.58|326.54|324.34|0
1620633300000|2021-05-10 07:55:00|326.93|324.73|327.32|325.12|327.71|325.51|326.74|324.54|0
1620633600000|2021-05-10 08:00:00|327.9|325.7|326.93|324.73|327.9|325.7|326.74|324.54|0
1620633900000|2021-05-10 08:05:00|327.12|324.92|326.73|324.53|327.12|324.92|326.35|324.15|0
1620634200000|2021-05-10 08:10:00|326.54|324.34|326.15|323.95|326.73|324.53|325.96|323.76|0
1620634500000|2021-05-10 08:15:00|326.34|324.14|324.6|322.4|326.44|324.24|324.6|322.4|0
1620634800000|2021-05-10 08:20:00|324.99|322.79|325.37|323.17|325.76|323.56|324.99|322.79|0
1620635100000|2021-05-10 08:25:00|325.76|323.56|326.73|324.53|326.83|324.63|325.76|323.56|0
1620635400000|2021-05-10 08:30:00|326.53|324.33|327.11|324.91|328.47|326.27|326.53|324.33|0
1620635700000|2021-05-10 08:35:00|326.92|324.72|326.92|324.72|327.11|324.91|326.53|324.33|0
1620636000000|2021-05-10 08:40:00|327.31|325.11|326.92|324.72|327.69|325.49|326.92|324.72|0
1620636300000|2021-05-10 08:45:00|327.11|324.91|328.27|326.07|328.47|326.27|327.11|324.91|0
1620636600000|2021-05-10 08:50:00|328.37|326.17|328.66|326.46|329.05|326.85|328.27|326.07|0
1620636900000|2021-05-10 08:55:00|328.76|326.56|328.85|326.65|329.05|326.85|328.27|326.07|0
1620637200000|2021-05-10 09:00:00|329.24|327.04|328.46|326.26|329.44|327.24|328.27|326.07|0
1620637500000|2021-05-10 09:05:00|328.66|326.46|326.91|324.71|328.66|326.46|326.91|324.71|0
1620637800000|2021-05-10 09:10:00|327.1|324.9|327.49|325.29|327.69|325.49|327.1|324.9|0
1620638100000|2021-05-10 09:15:00|327.68|325.48|327.3|325.1|327.88|325.68|327.3|325.1|0
1620638400000|2021-05-10 09:20:00|327.1|324.9|327.1|324.9|327.68|325.48|326.71|324.51|0
1620638700000|2021-05-10 09:25:00|327.29|325.09|327.68|325.48|327.87|325.67|326.91|324.71|0
1620639000000|2021-05-10 09:30:00|327.87|325.67|328.84|326.64|329.04|326.84|327.87|325.67|0
1620639300000|2021-05-10 09:35:00|328.95|326.75|328.65|326.45|328.95|326.75|328.07|325.87|0
1620639600000|2021-05-10 09:40:00|328.75|326.55|329.04|326.84|329.62|327.42|328.45|326.25|0
1620639900000|2021-05-10 09:45:00|329.23|327.03|329.03|326.83|329.62|327.42|328.84|326.64|0
1620640200000|2021-05-10 09:50:00|329.23|327.03|328.26|326.06|329.23|327.03|328.06|325.86|0
1620640500000|2021-05-10 09:55:00|328.45|326.25|328.06|325.86|328.64|326.44|327.87|325.67|0
1620640800000|2021-05-10 10:00:00|327.87|325.67|326.51|324.31|328.45|326.25|326.51|324.31|0
1620641100000|2021-05-10 10:05:00|326.7|324.5|326.89|324.69|327.28|325.08|326.51|324.31|0
1620641400000|2021-05-10 10:10:00|327.09|324.89|326.61|324.41|327.28|325.08|326.51|324.31|0
1620641700000|2021-05-10 10:15:00|326.51|324.31|327.09|324.89|327.28|325.08|326.51|324.31|0
1620642000000|2021-05-10 10:20:00|326.89|324.69|327.08|324.88|327.47|325.27|326.89|324.69|0
1620642300000|2021-05-10 10:25:00|326.89|324.69|326.31|324.11|327.28|325.08|326.11|323.91|0
1620642600000|2021-05-10 10:30:00|326.41|324.21|327.66|325.46|327.66|325.46|326.11|323.91|0
1620642900000|2021-05-10 10:35:00|327.76|325.56|327.27|325.07|328.63|326.43|327.08|324.88|0
1620643200000|2021-05-10 10:40:00|327.08|324.88|325.72|323.52|327.27|325.07|325.53|323.33|0
1620643500000|2021-05-10 10:45:00|325.92|323.72|326.3|324.1|326.3|324.1|325.72|323.52|0
1620643800000|2021-05-10 10:50:00|326.4|324.2|326.88|324.68|327.27|325.07|326.11|323.91|0
1620644100000|2021-05-10 10:55:00|326.98|324.78|325.72|323.52|327.27|325.07|325.53|323.33|0
1620644400000|2021-05-10 11:00:00|325.53|323.33|325.33|323.13|326.11|323.91|325.14|322.94|0
1620644700000|2021-05-10 11:05:00|325.52|323.32|325.24|323.04|325.72|323.52|325.14|322.94|0
1620645000000|2021-05-10 11:10:00|325.14|322.94|325.52|323.32|325.52|323.32|324.75|322.55|0
1620645300000|2021-05-10 11:15:00|325.71|323.51|325.13|322.93|325.71|323.51|324.55|322.35|0
1620645600000|2021-05-10 11:20:00|324.94|322.74|325.91|323.71|325.91|323.71|324.75|322.55|0
1620645900000|2021-05-10 11:25:00|326.1|323.9|325.52|323.32|326.29|324.09|325.13|322.93|0
1620646200000|2021-05-10 11:30:00|325.42|323.22|326.87|324.67|327.06|324.86|325.32|323.12|0
1620646500000|2021-05-10 11:35:00|327.06|324.86|326.68|324.48|327.06|324.86|326.29|324.09|0
1620646800000|2021-05-10 11:40:00|326.87|324.67|326.09|323.89|327.26|325.06|326.09|323.89|0
1620647100000|2021-05-10 11:45:00|326.29|324.09|326.09|323.89|327.06|324.86|325.9|323.7|0
1620647400000|2021-05-10 11:50:00|326.29|324.09|326.09|323.89|326.39|324.19|325.51|323.31|0
1620647700000|2021-05-10 11:55:00|326.67|324.47|326.19|323.99|326.67|324.47|326.09|323.89|0
1620648000000|2021-05-10 12:00:00|326.28|324.08|325.51|323.31|326.67|324.47|325.31|323.11|0
1620648300000|2021-05-10 12:05:00|325.31|323.11|323.77|321.57|325.51|323.31|323.57|321.37|0
1620648600000|2021-05-10 12:10:00|323.96|321.76|323.57|321.37|323.96|321.76|323.19|320.99|0
1620648900000|2021-05-10 12:15:00|323.38|321.18|324.15|321.95|324.73|322.53|322.52|320.32|0
1620649200000|2021-05-10 12:20:00|324.25|322.05|324.83|322.63|325.31|323.11|323.96|321.76|0
1620649500000|2021-05-10 12:25:00|324.73|322.53|324.73|322.53|325.69|323.49|324.73|322.53|0
1620649800000|2021-05-10 12:30:00|324.53|322.33|324.53|322.33|324.53|322.33|323.95|321.75|0
1620650100000|2021-05-10 12:35:00|324.34|322.14|323.37|321.17|324.53|322.33|323.18|320.98|0
1620650400000|2021-05-10 12:40:00|324.72|322.52|324.92|322.72|325.5|323.3|324.14|321.94|0
1620650700000|2021-05-10 12:45:00|324.72|322.52|324.53|322.33|325.11|322.91|324.34|322.14|0
1620651000000|2021-05-10 12:50:00|324.63|322.43|324.91|322.71|325.11|322.91|324.34|322.14|0
1620651300000|2021-05-10 12:55:00|324.72|322.52|324.91|322.71|325.11|322.91|324.72|322.52|0
1620651600000|2021-05-10 13:00:00|324.82|322.62|326.26|324.06|326.46|324.26|324.53|322.33|0
1620651900000|2021-05-10 13:05:00|326.07|323.87|326.17|323.97|326.17|323.97|325.1|322.9|0
1620652200000|2021-05-10 13:10:00|326.07|323.87|326.46|324.26|326.46|324.26|325.59|323.39|0
1620652500000|2021-05-10 13:15:00|326.26|324.06|327.23|325.03|327.23|325.03|325.87|323.67|0
1620652800000|2021-05-10 13:20:00|327.04|324.84|325.49|323.29|327.23|325.03|325.29|323.09|0
1620653100000|2021-05-10 13:25:00|325.87|323.67|325.48|323.28|326.17|323.97|324.9|322.7|0
1620653400000|2021-05-10 13:30:00|324.13|321.93|330.72|328.52|331.11|328.91|324.13|321.93|0
1620653700000|2021-05-10 13:35:00|330.34|328.14|329.17|326.97|331.5|329.3|329.17|326.97|0
1620654000000|2021-05-10 13:40:00|329.56|327.36|330.33|328.13|331.7|329.5|329.56|327.36|0
1620654300000|2021-05-10 13:45:00|330.53|328.33|329.36|327.16|331.7|329.5|327.22|325.02|0
1620654600000|2021-05-10 13:50:00|329.65|327.45|330.91|328.71|331.11|328.91|328.97|326.77|0
1620654900000|2021-05-10 13:55:00|331.11|328.91|328.77|326.57|331.89|329.69|328.77|326.57|0
1620655200000|2021-05-10 14:00:00|328.58|326.38|328.96|326.76|331.89|329.69|328.38|326.18|0
1620655500000|2021-05-10 14:05:00|328.77|326.57|328.96|326.76|331.5|329.3|328.38|326.18|0
1620655800000|2021-05-10 14:10:00|329.16|326.96|327.02|324.82|329.16|326.96|326.25|324.05|0
1620656100000|2021-05-10 14:15:00|327.21|325.01|326.85|324.65|327.82|325.62|325.3|323.1|0
1620656400000|2021-05-10 14:20:00|326.76|324.56|328.6|326.4|328.99|326.79|326.07|323.87|0
1620656700000|2021-05-10 14:25:00|328.8|326.6|331.14|328.94|331.14|328.94|328.6|326.4|0
1620657000000|2021-05-10 14:30:00|331.73|329.53|333.1|330.9|333.1|330.9|331.33|329.13|0
1620657300000|2021-05-10 14:35:00|333.29|331.09|330.75|328.55|333.29|331.09|330.75|328.55|0
1620657600000|2021-05-10 14:40:00|330.94|328.74|332.51|330.31|334.47|332.27|330.94|328.74|0
1620657900000|2021-05-10 14:45:00|332.9|330.7|336.04|333.84|336.04|333.84|332.9|330.7|0
1620658200000|2021-05-10 14:50:00|335.65|333.45|335.06|332.86|336.04|333.84|333.29|331.09|0
1620658500000|2021-05-10 14:55:00|335.25|333.05|332.11|329.91|335.45|333.25|332.11|329.91|0
1620658800000|2021-05-10 15:00:00|331.52|329.32|332.11|329.91|333.29|331.09|331.52|329.32|0
1620659100000|2021-05-10 15:05:00|331.91|329.71|330.54|328.34|332.5|330.3|329.96|327.76|0
1620659400000|2021-05-10 15:10:00|330.35|328.15|330.93|328.73|331.52|329.32|329.76|327.56|0
1620659700000|2021-05-10 15:15:00|331.32|329.12|328.2|326|332.3|330.1|328.2|326|0
1620660000000|2021-05-10 15:20:00|328|325.8|326.64|324.44|328|325.8|325.86|323.66|0
1620660300000|2021-05-10 15:25:00|326.83|324.63|327.03|324.83|327.42|325.22|326.25|324.05|0
1620660600000|2021-05-10 15:30:00|326.83|324.63|327.22|325.02|328|325.8|326.25|324.05|0
1620660900000|2021-05-10 15:35:00|326.83|324.63|328|325.8|328.78|326.58|326.83|324.63|0
1620661200000|2021-05-10 15:40:00|328.19|325.99|327.22|325.02|328.97|326.77|327.02|324.82|0
1620661500000|2021-05-10 15:45:00|326.83|324.63|327.8|325.6|329.17|326.97|326.83|324.63|0
1620661800000|2021-05-10 15:50:00|327.6|325.4|326.63|324.43|328.58|326.38|326.63|324.43|0
1620662100000|2021-05-10 15:55:00|326.44|324.24|325.85|323.65|327.02|324.82|325.08|322.88|0
1620662400000|2021-05-10 16:00:00|325.66|323.46|325.66|323.46|326.63|324.43|325.27|323.07|0
1620662700000|2021-05-10 16:05:00|325.46|323.26|326.73|324.53|326.82|324.62|325.46|323.26|0
1620663000000|2021-05-10 16:10:00|326.63|324.43|325.46|323.26|326.63|324.43|325.07|322.87|0
1620663300000|2021-05-10 16:15:00|325.26|323.06|325.26|323.06|326.04|323.84|324.68|322.48|0
1620663600000|2021-05-10 16:20:00|325.46|323.26|324.49|322.29|325.46|323.26|324.29|322.09|0
1620663900000|2021-05-10 16:25:00|324.29|322.09|327.59|325.39|327.79|325.59|323.71|321.51|0
1620664200000|2021-05-10 16:30:00|327.79|325.59|327.98|325.78|328.18|325.98|327.01|324.81|0
1620664500000|2021-05-10 16:35:00|327.79|325.59|327.98|325.78|328.37|326.17|327.01|324.81|0
1620664800000|2021-05-10 16:40:00|327.89|325.69|328.95|326.75|329.54|327.34|327.59|325.39|0
1620665100000|2021-05-10 16:45:00|329.15|326.95|329.54|327.34|329.74|327.54|328.37|326.17|0
1620665400000|2021-05-10 16:50:00|329.34|327.14|329.73|327.53|329.73|327.53|328.17|325.97|0
1620665700000|2021-05-10 16:55:00|329.54|327.34|330.32|328.12|330.51|328.31|329.34|327.14|0
1620666000000|2021-05-10 17:00:00|330.12|327.92|329.93|327.73|331.69|329.49|329.34|327.14|0
1620666300000|2021-05-10 17:05:00|330.12|327.92|330.31|328.11|331.49|329.29|330.12|327.92|0
1620666600000|2021-05-10 17:10:00|330.12|327.92|329.53|327.33|330.9|328.7|329.53|327.33|0
1620666900000|2021-05-10 17:15:00|329.73|327.53|329.57|327.37|330.55|328.35|328.99|326.79|0
1620667200000|2021-05-10 17:20:00|329.68|327.48|328.59|326.39|329.68|327.48|328.01|325.81|0
1620667500000|2021-05-10 17:25:00|328.4|326.2|329.96|327.76|330.16|327.96|328.4|326.2|0
1620667800000|2021-05-10 17:30:00|330.16|327.96|330.75|328.55|331.34|329.14|329.57|327.37|0
1620668100000|2021-05-10 17:35:00|330.94|328.74|330.94|328.74|331.73|329.53|330.55|328.35|0
1620668400000|2021-05-10 17:40:00|331.14|328.94|331.73|329.53|332.71|330.51|330.75|328.55|0
1620668700000|2021-05-10 17:45:00|331.83|329.63|331.14|328.94|331.92|329.72|330.55|328.35|0
1620669000000|2021-05-10 17:50:00|331.04|328.84|331.33|329.13|331.53|329.33|330.35|328.15|0
1620669300000|2021-05-10 17:55:00|331.13|328.93|332.31|330.11|332.71|330.51|330.35|328.15|0
1620669600000|2021-05-10 18:00:00|332.12|329.92|333.89|331.69|335.07|332.87|331.72|329.52|0
1620669900000|2021-05-10 18:05:00|334.08|331.88|334.08|331.88|335.07|332.87|333.49|331.29|0
1620670200000|2021-05-10 18:10:00|333.89|331.69|337.85|335.65|338.05|335.85|333.69|331.49|0
1620670500000|2021-05-10 18:15:00|338.05|335.85|344.36|342.16|345.56|343.36|337.85|335.65|0
1620670800000|2021-05-10 18:20:00|344.17|341.97|344.16|341.96|347.94|345.74|343.77|341.57|0
1620671100000|2021-05-10 18:25:00|344.36|342.16|348.45|346.25|350.44|348.24|344.16|341.96|0
1620671400000|2021-05-10 18:30:00|348.65|346.45|348.25|346.05|351.63|349.43|347.85|345.65|0
1620671700000|2021-05-10 18:35:00|348.15|345.95|350.23|348.03|351.23|349.03|347.65|345.45|0
1620672000000|2021-05-10 18:40:00|350.04|347.84|352.22|350.02|352.42|350.22|349.64|347.44|0
1620672300000|2021-05-10 18:45:00|352.33|350.13|353.02|350.82|353.22|351.02|351.43|349.23|0
1620672600000|2021-05-10 18:50:00|353.22|351.02|354.42|352.22|356.22|354.02|353.02|350.82|0
1620672900000|2021-05-10 18:55:00|354.22|352.02|351.62|349.42|356.22|354.02|351.62|349.42|0
1620673200000|2021-05-10 19:00:00|351.82|349.62|352.02|349.82|352.82|350.62|350.23|348.03|0
1620673500000|2021-05-10 19:05:00|352.42|350.22|351.57|349.37|354.97|352.77|351.37|349.17|0
1620673800000|2021-05-10 19:10:00|351.37|349.17|350.57|348.37|351.97|349.77|348.58|346.38|0
1620674100000|2021-05-10 19:15:00|350.97|348.77|352.37|350.17|353.57|351.37|350.17|347.97|0
1620674400000|2021-05-10 19:20:00|352.77|350.57|353.16|350.96|354.97|352.77|351.77|349.57|0
1620674700000|2021-05-10 19:25:00|353.36|351.16|350.97|348.77|354.36|352.16|350.17|347.97|0
1620675000000|2021-05-10 19:30:00|351.37|349.17|349.57|347.37|353.16|350.96|349.37|347.17|0
1620675300000|2021-05-10 19:35:00|349.68|347.48|350.77|348.57|352.36|350.16|349.68|347.48|0
1620675600000|2021-05-10 19:40:00|350.57|348.37|350.37|348.17|351.36|349.16|349.97|347.77|0
1620675900000|2021-05-10 19:45:00|350.17|347.97|354.96|352.76|355.96|353.76|347.78|345.58|0
1620676200000|2021-05-10 19:50:00|354.56|352.36|361.47|359.27|361.47|359.27|354.56|352.36|0
1620676500000|2021-05-10 19:55:00|360.87|358.67|365.48|363.28|365.68|363.48|358.67|356.47|0
1620676800000|2021-05-10 20:00:00|364.27|362.07|367.29|365.09|368.3|366.1|364.27|362.07|0
1620677100000|2021-05-10 20:05:00|367.09|364.89|364.27|362.07|367.09|364.89|364.07|361.87|0
1620677400000|2021-05-10 20:10:00|364.07|361.87|365.2|363|368.12|365.92|363.87|361.67|0
1620677700000|2021-05-10 20:15:00|365.68|363.08|366.09|363.49|366.15|363.55|365.36|362.76|0
1620678000000|2021-05-10 20:20:00|366.06|363.46|366.14|363.54|366.26|363.66|365.94|363.34|0
1620678300000|2021-05-10 20:25:00|366.11|363.51|365.91|363.31|366.32|363.72|365.73|363.13|0
1620678600000|2021-05-10 20:30:00|365.79|363.19|364.99|362.39|366.4|363.8|364.39|361.79|0
1620678900000|2021-05-10 20:35:00|364.79|362.19|366.2|363.6|366.4|363.8|364.79|362.19|0
1620679200000|2021-05-10 20:40:00|365.99|363.39|366.8|364.2|367|364.4|365.99|363.39|0
1620679500000|2021-05-10 20:45:00|366.6|364|368.41|365.81|368.82|366.22|366.19|363.59|0
1620679800000|2021-05-10 20:50:00|368.61|366.01|372.26|369.66|373.27|370.67|368.61|366.01|0
1620680100000|2021-05-10 20:55:00|372.06|369.46|370.43|367.83|372.26|369.66|370.43|367.83|0
1620680400000|2021-05-10 21:00:00|370.59|367.99|369.96|367.36|370.67|368.07|369.73|367.13|0
1620680700000|2021-05-10 21:05:00|369.99|367.39|369.18|366.58|369.99|367.39|369.18|366.58|0
1620681000000|2021-05-10 21:10:00|369.3|366.7|368.84|366.24|369.35|366.75|368.84|366.24|0
1620681300000|2021-05-10 21:15:00|368.79|366.19|369.05|366.45|369.05|366.45|368.7|366.1|0
1620681600000|2021-05-10 21:20:00|368.99|366.39|368.92|366.32|368.99|366.39|368.65|366.05|0
1620681900000|2021-05-10 21:25:00|368.8|366.2|368.8|366.2|369|366.4|368.3|365.7|0
1620682200000|2021-05-10 21:30:00|368.85|366.25|368.89|366.29|368.89|366.29|368.68|366.08|0
1620682500000|2021-05-10 21:35:00|368.85|366.25|368.74|366.14|368.94|366.34|368.74|366.14|0
1620682800000|2021-05-10 21:40:00|368.85|366.25|368.71|366.11|368.85|366.25|368.71|366.11|0
1620683100000|2021-05-10 21:45:00|368.74|366.14|367.98|365.38|368.85|366.25|367.98|365.38|0
1620683400000|2021-05-10 21:50:00|367.82|365.22|367.52|364.92|367.82|365.22|367.52|364.92|0
1620683700000|2021-05-10 21:55:00|367.57|364.97|368.8|366.2|368.8|366.2|367.45|364.85|0
1620684000000|2021-05-10 22:00:00|369.61|367.01|367.28|364.68|369.61|367.01|366.47|363.87|0
1620684300000|2021-05-10 22:05:00|367.38|364.78|367.08|364.48|368.89|366.29|366.67|364.07|0
1620684600000|2021-05-10 22:10:00|367.28|364.68|367.68|365.08|367.88|365.28|366.47|363.87|0
1620684900000|2021-05-10 22:15:00|367.88|365.28|368.49|365.89|368.49|365.89|367.07|364.47|0
1620685200000|2021-05-10 22:20:00|368.28|365.68|368.39|365.79|368.69|366.09|367.27|364.67|0
1620685500000|2021-05-10 22:25:00|368.28|365.68|367.88|365.28|369.5|366.9|367.47|364.87|0
1620685800000|2021-05-10 22:30:00|367.68|365.08|366.67|364.07|367.88|365.28|366.46|363.86|0
1620686100000|2021-05-10 22:35:00|366.46|363.86|366.06|363.46|366.87|364.27|366.06|363.46|0
1620686400000|2021-05-10 22:40:00|366.26|363.66|365.45|362.85|366.26|363.66|365.36|362.76|0
1620686700000|2021-05-10 22:45:00|365.66|363.06|365.45|362.85|365.86|363.26|365.25|362.65|0
1620687000000|2021-05-10 22:50:00|365.25|362.65|364.45|361.85|365.25|362.65|364.45|361.85|0
1620687300000|2021-05-10 22:55:00|364.25|361.65|363.84|361.24|364.45|361.85|363.64|361.04|0
1620687600000|2021-05-10 23:00:00|363.64|361.04|363.64|361.04|364.15|361.55|363.64|361.04|0
1620687900000|2021-05-10 23:05:00|363.84|361.24|363.24|360.64|363.84|361.24|362.84|360.24|0
1620688200000|2021-05-10 23:10:00|363.04|360.44|365.04|362.44|365.04|362.44|362.83|360.23|0
1620688500000|2021-05-10 23:15:00|364.84|362.24|365.85|363.25|365.85|363.25|364.44|361.84|0
1620688800000|2021-05-10 23:20:00|366.05|363.45|364.84|362.24|366.36|363.76|364.44|361.84|0
1620689100000|2021-05-10 23:25:00|365.04|362.44|365.64|363.04|366.45|363.85|365.04|362.44|0
1620689400000|2021-05-10 23:30:00|365.85|363.25|366.05|363.45|366.25|363.65|365.24|362.64|0
1620689700000|2021-05-10 23:35:00|365.84|363.24|365.64|363.04|366.45|363.85|365.64|363.04|0
1620690000000|2021-05-10 23:40:00|365.84|363.24|366.04|363.44|366.25|363.65|365.64|363.04|0
1620690300000|2021-05-10 23:45:00|365.84|363.24|365.44|362.84|365.84|363.24|365.04|362.44|0
1620690600000|2021-05-10 23:50:00|365.64|363.04|365.44|362.84|365.64|363.04|365.24|362.64|0
1620690900000|2021-05-10 23:55:00|365.24|362.64|364.63|362.03|365.24|362.64|364.63|362.03|0
1620691200000|2021-05-11 00:00:00|364.83|362.23|365.64|363.04|365.64|363.04|363.42|360.82|0
1620691500000|2021-05-11 00:05:00|365.84|363.24|364.43|361.83|367.15|364.55|364.43|361.83|0
1620691800000|2021-05-11 00:10:00|364.23|361.63|364.02|361.42|364.63|362.03|363.82|361.22|0
1620692100000|2021-05-11 00:15:00|364.13|361.53|369.26|366.66|369.26|366.66|364.13|361.53|0
1620692400000|2021-05-11 00:20:00|369.47|366.87|368.66|366.06|369.87|367.27|368.05|365.45|0
1620692700000|2021-05-11 00:25:00|368.86|366.26|368.05|365.45|368.86|366.26|367.65|365.05|0
1620693000000|2021-05-11 00:30:00|367.95|365.35|367.95|365.35|368.45|365.85|367.44|364.84|0
1620693300000|2021-05-11 00:35:00|367.64|365.04|368.65|366.05|369.46|366.86|367.64|365.04|0
1620693600000|2021-05-11 00:40:00|369.06|366.46|373.72|371.12|373.83|371.23|369.06|366.46|0
1620693900000|2021-05-11 00:45:00|373.31|370.71|373.11|370.51|373.92|371.32|372.3|369.7|0
1620694200000|2021-05-11 00:50:00|373.31|370.71|380.86|378.26|385.18|382.58|373.31|370.71|0
1620694500000|2021-05-11 00:55:00|380.97|378.37|382.37|379.77|386.26|383.66|379.22|376.62|0
1620694800000|2021-05-11 01:00:00|382.58|379.98|388.38|385.78|390.43|387.83|382.58|379.98|0
1620695100000|2021-05-11 01:05:00|388.18|385.58|388.17|385.57|390.74|388.14|387.56|384.96|0
1620695400000|2021-05-11 01:10:00|387.97|385.37|387.05|384.45|389.2|386.6|386.54|383.94|0
1620695700000|2021-05-11 01:15:00|386.95|384.35|382.47|379.87|386.95|384.35|382.47|379.87|0
1620696000000|2021-05-11 01:20:00|382.58|379.98|383.28|380.68|383.49|380.89|382.27|379.67|0
1620696300000|2021-05-11 01:25:00|383.49|380.89|385.42|382.82|386.13|383.53|383.28|380.68|0
1620696600000|2021-05-11 01:30:00|385.83|383.23|386.94|384.34|387.15|384.55|384.91|382.31|0
1620696900000|2021-05-11 01:35:00|387.35|384.75|387.35|384.75|387.76|385.16|386.33|383.73|0
1620697200000|2021-05-11 01:40:00|386.94|384.34|389.6|387|392.26|389.66|386.94|384.34|0
1620697500000|2021-05-11 01:45:00|389.39|386.79|389.39|386.79|389.8|387.2|388.78|386.18|0
1620697800000|2021-05-11 01:50:00|389.6|387|388.12|385.52|390|387.4|387.72|385.12|0
1620698100000|2021-05-11 01:55:00|388.33|385.73|388.33|385.73|389.56|386.96|387.51|384.91|0
1620698400000|2021-05-11 02:00:00|388.23|385.63|393.46|390.86|393.67|391.07|388.12|385.52|0
1620698700000|2021-05-11 02:05:00|393.26|390.66|391.84|389.24|394.72|392.12|391.84|389.24|0
1620699000000|2021-05-11 02:10:00|392.05|389.45|392.66|390.06|393.28|390.68|391.43|388.83|0
1620699300000|2021-05-11 02:15:00|392.87|390.27|390.61|388.01|393.69|391.09|390.61|388.01|0
1620699600000|2021-05-11 02:20:00|390.2|387.6|390.81|388.21|391.84|389.24|390|387.4|0
1620699900000|2021-05-11 02:25:00|391.02|388.42|390.4|387.8|391.02|388.42|389.79|387.19|0
1620700200000|2021-05-11 02:30:00|389.99|387.39|389.38|386.78|390.81|388.21|389.17|386.57|0
1620700500000|2021-05-11 02:35:00|389.58|386.98|387.74|385.14|389.99|387.39|387.54|384.94|0
1620700800000|2021-05-11 02:40:00|387.65|385.05|388.97|386.37|389.38|386.78|387.24|384.64|0
1620701100000|2021-05-11 02:45:00|388.76|386.16|389.89|387.29|389.99|387.39|388.56|385.96|0
1620701400000|2021-05-11 02:50:00|389.99|387.39|391.42|388.82|391.63|389.03|388.97|386.37|0
1620701700000|2021-05-11 02:55:00|391.63|389.03|389.58|386.98|391.63|389.03|389.37|386.77|0
1620702000000|2021-05-11 03:00:00|389.37|386.77|389.78|387.18|390.6|388|389.37|386.77|0
1620702300000|2021-05-11 03:05:00|389.58|386.98|390.39|387.79|390.8|388.2|389.58|386.98|0
1620702600000|2021-05-11 03:10:00|390.19|387.59|390.39|387.79|390.8|388.2|390.19|387.59|0
1620702900000|2021-05-11 03:15:00|390.6|388|389.78|387.18|391.42|388.82|388.75|386.15|0
1620703200000|2021-05-11 03:20:00|389.98|387.38|389.06|386.46|390.19|387.59|388.34|385.74|0
1620703500000|2021-05-11 03:25:00|388.96|386.36|387.93|385.33|389.16|386.56|387.93|385.33|0
1620703800000|2021-05-11 03:30:00|387.73|385.13|386.5|383.9|388.34|385.74|386.5|383.9|0
1620704100000|2021-05-11 03:35:00|386.71|384.11|383.96|381.36|386.71|384.11|383.25|380.65|0
1620704400000|2021-05-11 03:40:00|384.06|381.46|384.47|381.87|384.67|382.07|383.45|380.85|0
1620704700000|2021-05-11 03:45:00|384.67|382.07|384.87|382.27|385.69|383.09|384.06|381.46|0
1620705000000|2021-05-11 03:50:00|385.07|382.47|385.07|382.47|385.89|383.29|384.87|382.27|0
1620705300000|2021-05-11 03:55:00|385.28|382.68|384.46|381.86|385.68|383.08|384.46|381.86|0
1620705600000|2021-05-11 04:00:00|384.36|381.76|384.05|381.45|384.46|381.86|383.24|380.64|0
1620705900000|2021-05-11 04:05:00|384.26|381.66|384.66|382.06|385.07|382.47|384.05|381.45|0
1620706200000|2021-05-11 04:10:00|384.46|381.86|385.68|383.08|385.68|383.08|384.46|381.86|0
1620706500000|2021-05-11 04:15:00|385.88|383.28|386.09|383.49|386.49|383.89|385.68|383.08|0
1620706800000|2021-05-11 04:20:00|385.68|383.08|385.47|382.87|386.09|383.49|385.47|382.87|0
1620707100000|2021-05-11 04:25:00|385.58|382.98|384.66|382.06|386.7|384.1|384.66|382.06|0
1620707400000|2021-05-11 04:30:00|384.86|382.26|384.86|382.26|385.06|382.46|384.45|381.85|0
1620707700000|2021-05-11 04:35:00|384.66|382.06|385.67|383.07|385.78|383.18|384.66|382.06|0
1620708000000|2021-05-11 04:40:00|385.88|383.28|387.1|384.5|387.21|384.61|385.67|383.07|0
1620708300000|2021-05-11 04:45:00|387.21|384.61|389.35|386.75|389.66|387.06|387.1|384.5|0
1620708600000|2021-05-11 04:50:00|389.55|386.95|387.91|385.31|389.75|387.15|387.5|384.9|0
1620708900000|2021-05-11 04:55:00|387.71|385.11|388.32|385.72|388.53|385.93|387.5|384.9|0
1620709200000|2021-05-11 05:00:00|388.12|385.52|387.09|384.49|388.73|386.13|387.09|384.49|0
1620709500000|2021-05-11 05:05:00|386.89|384.29|385.67|383.07|387.09|384.49|385.06|382.46|0
1620709800000|2021-05-11 05:10:00|385.46|382.86|383.63|381.03|385.87|383.27|383.63|381.03|0
1620710100000|2021-05-11 05:15:00|383.83|381.23|384.03|381.43|384.24|381.64|383.02|380.42|0
1620710400000|2021-05-11 05:20:00|383.83|381.23|383.83|381.23|383.83|381.23|383.02|380.42|0
1620710700000|2021-05-11 05:25:00|383.63|381.03|384.24|381.64|384.55|381.95|383.22|380.62|0
1620711000000|2021-05-11 05:30:00|384.34|381.74|382.96|380.36|384.44|381.84|382.55|379.95|0
1620711300000|2021-05-11 05:35:00|382.76|380.16|383.16|380.56|383.98|381.38|382.76|380.16|0
1620711600000|2021-05-11 05:40:00|382.76|380.16|380.11|377.51|382.76|380.16|380.11|377.51|0
1620711900000|2021-05-11 05:45:00|379.91|377.31|380.06|377.46|380.87|378.27|379.65|377.05|0
1620712200000|2021-05-11 05:50:00|380.46|377.86|380.06|377.46|380.67|378.07|379.85|377.25|0
1620712500000|2021-05-11 05:55:00|379.85|377.25|379.24|376.64|380.06|377.46|378.63|376.03|0
1620712800000|2021-05-11 06:00:00|379.44|376.84|379.65|377.05|380.26|377.66|378.43|375.83|0
1620713100000|2021-05-11 06:05:00|379.44|376.84|379.64|377.04|380.26|377.66|379.03|376.43|0
1620713400000|2021-05-11 06:10:00|379.85|377.25|381.27|378.67|381.68|379.08|379.44|376.84|0
1620713700000|2021-05-11 06:15:00|380.87|378.27|379.03|376.43|381.27|378.67|378.83|376.23|0
1620714000000|2021-05-11 06:20:00|379.23|376.63|379.14|376.54|379.85|377.25|378.42|375.82|0
1620714300000|2021-05-11 06:25:00|379.03|376.43|381.07|378.47|381.07|378.47|379.03|376.43|0
1620714600000|2021-05-11 06:30:00|381.27|378.67|380.86|378.26|382.09|379.49|380.05|377.45|0
1620714900000|2021-05-11 06:35:00|381.06|378.46|379.64|377.04|381.06|378.46|378.82|376.22|0
1620715200000|2021-05-11 06:40:00|379.43|376.83|378.82|376.22|379.64|377.04|378.42|375.82|0
1620715500000|2021-05-11 06:45:00|379.03|376.43|378.41|375.81|379.43|376.83|378.21|375.61|0
1620715800000|2021-05-11 06:50:00|378.21|375.61|378.21|375.61|379.02|376.42|376.99|374.39|0
1620716100000|2021-05-11 06:55:00|378.41|375.81|379.02|376.42|379.02|376.42|378.01|375.41|0
1620716400000|2021-05-11 07:00:00|378.82|376.22|376.8|374.2|379.43|376.83|376.19|373.59|0
1620716700000|2021-05-11 07:05:00|376.6|374.4|384.66|382.46|385.07|382.87|376.2|374|0
1620717000000|2021-05-11 07:10:00|384.86|382.66|387.52|385.32|388.96|386.76|384.86|382.66|0
1620717300000|2021-05-11 07:15:00|388.35|386.15|387.42|385.22|391.02|388.82|387.42|385.22|0
1620717600000|2021-05-11 07:20:00|387.52|385.32|386.29|384.09|387.93|385.73|384.45|382.25|0
1620717900000|2021-05-11 07:25:00|386.5|384.3|388.96|386.76|389.17|386.97|386.5|384.3|0
1620718200000|2021-05-11 07:30:00|388.86|386.66|391.22|389.02|391.43|389.23|388.86|386.66|0
1620718500000|2021-05-11 07:35:00|391.01|388.81|389.99|387.79|391.84|389.64|388.76|386.56|0
1620718800000|2021-05-11 07:40:00|390.09|387.89|392.04|389.84|392.24|390.04|390.09|387.89|0
1620719100000|2021-05-11 07:45:00|392.15|389.95|394.51|392.31|395.33|393.13|392.04|389.84|0
1620719400000|2021-05-11 07:50:00|394.41|392.21|393.4|391.2|396.74|394.54|393.4|391.2|0
1620719700000|2021-05-11 07:55:00|393.5|391.3|388.47|386.27|394.33|392.13|387.95|385.75|0
1620720000000|2021-05-11 08:00:00|388.57|386.37|394.24|392.04|394.24|392.04|387.74|385.54|0
1620720300000|2021-05-11 08:05:00|394.65|392.45|390.01|387.81|396.83|394.63|390.01|387.81|0
1620720600000|2021-05-11 08:10:00|389.9|387.7|394.44|392.24|394.44|392.24|389.49|387.29|0
1620720900000|2021-05-11 08:15:00|394.65|392.45|395.89|393.69|396.93|394.73|393.61|391.41|0
1620721200000|2021-05-11 08:20:00|395.68|393.48|393.82|391.62|396.72|394.52|391.96|389.76|0
1620721500000|2021-05-11 08:25:00|394.02|391.82|392.78|390.58|395.27|393.07|391.96|389.76|0
1620721800000|2021-05-11 08:30:00|392.58|390.38|392.99|390.79|393.82|391.62|390.72|388.52|0
1620722100000|2021-05-11 08:35:00|392.78|390.58|391.54|389.34|393.19|390.99|390.51|388.31|0
1620722400000|2021-05-11 08:40:00|391.33|389.13|390.51|388.31|391.95|389.75|388.86|386.66|0
1620722700000|2021-05-11 08:45:00|390.92|388.72|389.89|387.69|391.13|388.93|389.07|386.87|0
1620723000000|2021-05-11 08:50:00|390.1|387.9|390.51|388.31|391.54|389.34|389.89|387.69|0
1620723300000|2021-05-11 08:55:00|390.71|388.51|391.85|389.65|392.06|389.86|390.51|388.31|0
1620723600000|2021-05-11 09:00:00|391.74|389.54|387.21|385.01|392.36|390.16|387.21|385.01|0
1620723900000|2021-05-11 09:05:00|387.42|385.22|387.42|385.22|388.65|386.45|387.32|385.12|0
1620724200000|2021-05-11 09:10:00|387.21|385.01|387.83|385.63|388.03|385.83|385.36|383.16|0
1620724500000|2021-05-11 09:15:00|387.62|385.42|383.72|381.52|387.83|385.63|383.72|381.52|0
1620724800000|2021-05-11 09:20:00|383.83|381.63|387.21|385.01|387.21|385.01|383.52|381.32|0
1620725100000|2021-05-11 09:25:00|387.41|385.21|388.64|386.44|389.06|386.86|387.21|385.01|0
1620725400000|2021-05-11 09:30:00|389.06|386.86|387|384.8|389.06|386.86|386.79|384.59|0
1620725700000|2021-05-11 09:35:00|386.79|384.59|387.82|385.62|388.44|386.24|385.97|383.77|0
1620726000000|2021-05-11 09:40:00|387.61|385.41|387|384.8|388.85|386.65|386.79|384.59|0
1620726300000|2021-05-11 09:45:00|386.79|384.59|388.54|386.34|389.67|387.47|386.59|384.39|0
1620726600000|2021-05-11 09:50:00|388.64|386.44|388.64|386.44|389.26|387.06|388.23|386.03|0
1620726900000|2021-05-11 09:55:00|388.84|386.64|389.25|387.05|389.87|387.67|388.43|386.23|0
1620727200000|2021-05-11 10:00:00|388.84|386.64|391.63|389.43|391.73|389.53|387.81|385.61|0
1620727500000|2021-05-11 10:05:00|391.52|389.32|392.96|390.76|393.38|391.18|391.31|389.11|0
1620727800000|2021-05-11 10:10:00|393.17|390.97|391.52|389.32|394.2|392|391.11|388.91|0
1620728100000|2021-05-11 10:15:00|391.72|389.52|388.63|386.43|391.72|389.52|388.63|386.43|0
1620728400000|2021-05-11 10:20:00|388.84|386.64|390.69|388.49|390.69|388.49|388.84|386.64|0
1620728700000|2021-05-11 10:25:00|390.9|388.7|392.24|390.04|392.55|390.35|390.07|387.87|0
1620729000000|2021-05-11 10:30:00|392.34|390.14|394.82|392.62|395.03|392.83|392.13|389.93|0
1620729300000|2021-05-11 10:35:00|394.93|392.73|392.96|390.76|395.03|392.83|392.54|390.34|0
1620729600000|2021-05-11 10:40:00|393.16|390.96|395.65|393.45|396.06|393.86|393.16|390.96|0
1620729900000|2021-05-11 10:45:00|395.44|393.24|394.92|392.72|396.48|394.28|393.78|391.58|0
1620730200000|2021-05-11 10:50:00|395.02|392.82|390.68|388.48|395.23|393.03|390.68|388.48|0
1620730500000|2021-05-11 10:55:00|390.79|388.59|391.09|388.89|392.33|390.13|390.68|388.48|0
1620730800000|2021-05-11 11:00:00|390.89|388.69|390.68|388.48|391.51|389.31|390.17|387.97|0
1620731100000|2021-05-11 11:05:00|390.89|388.69|391.61|389.41|391.71|389.51|390.27|388.07|0
1620731400000|2021-05-11 11:10:00|391.5|389.3|390.88|388.68|392.12|389.92|390.68|388.48|0
1620731700000|2021-05-11 11:15:00|391.09|388.89|391.5|389.3|391.92|389.72|390.68|388.48|0
1620732000000|2021-05-11 11:20:00|391.3|389.1|392.95|390.75|393.15|390.95|391.3|389.1|0
1620732300000|2021-05-11 11:25:00|393.15|390.95|392.94|390.74|394.81|392.61|392.74|390.54|0
1620732600000|2021-05-11 11:30:00|393.15|390.95|395.63|393.43|395.84|393.64|392.74|390.54|0
1620732900000|2021-05-11 11:35:00|395.43|393.23|396.05|393.85|396.26|394.06|395.01|392.81|0
1620733200000|2021-05-11 11:40:00|396.16|393.96|392.53|390.33|396.25|394.05|392.53|390.33|0
1620733500000|2021-05-11 11:45:00|392.32|390.12|392.32|390.12|393.35|391.15|392.11|389.91|0
1620733800000|2021-05-11 11:50:00|392.11|389.91|393.56|391.36|393.97|391.77|391.91|389.71|0
1620734100000|2021-05-11 11:55:00|393.77|391.57|397.7|395.5|397.91|395.71|393.56|391.36|0
1620734400000|2021-05-11 12:00:00|398.53|396.33|395.01|392.81|398.53|396.33|395.01|392.81|0
1620734700000|2021-05-11 12:05:00|394.38|392.18|397.08|394.88|398.32|396.12|394.18|391.98|0
1620735000000|2021-05-11 12:10:00|397.49|395.29|399.47|397.27|399.57|397.37|397.49|395.29|0
1620735300000|2021-05-11 12:15:00|399.57|397.37|404.9|402.7|405.2|403|398.32|396.12|0
1620735600000|2021-05-11 12:20:00|405.2|403|406.67|404.47|406.67|404.47|402.7|400.5|0
1620735900000|2021-05-11 12:25:00|406.78|404.58|412.42|410.22|412.6|410.4|405.62|403.42|0
1620736200000|2021-05-11 12:30:00|412.01|409.81|412.21|410.01|413.47|411.27|410.96|408.76|0
1620736500000|2021-05-11 12:35:00|412.42|410.22|408.67|406.47|412.42|410.22|408.05|405.85|0
1620736800000|2021-05-11 12:40:00|408.88|406.68|408.26|406.06|410.13|407.93|408.26|406.06|0
1620737100000|2021-05-11 12:45:00|408.46|406.26|410.64|408.44|410.64|408.44|407.42|405.22|0
1620737400000|2021-05-11 12:50:00|410.74|408.54|411.16|408.96|411.57|409.37|410.12|407.92|0
1620737700000|2021-05-11 12:55:00|411.36|409.16|413.03|410.83|413.86|411.66|410.32|408.12|0
1620738000000|2021-05-11 13:00:00|413.44|411.24|413.23|411.03|414.69|412.49|411.78|409.58|0
1620738300000|2021-05-11 13:05:00|413.44|411.24|415.11|412.91|416.78|414.58|412.19|409.99|0
1620738600000|2021-05-11 13:10:00|414.28|412.08|414.07|411.87|417.41|415.21|413.44|411.24|0
1620738900000|2021-05-11 13:15:00|414.27|412.07|412.81|410.61|414.48|412.28|411.98|409.78|0
1620739200000|2021-05-11 13:20:00|412.61|410.41|411.05|408.85|412.81|410.61|410.11|407.91|0
1620739500000|2021-05-11 13:25:00|411.15|408.95|408.66|406.46|411.15|408.95|408.03|405.83|0
1620739800000|2021-05-11 13:30:00|409.69|407.49|412.88|410.68|413.02|410.82|405.55|403.35|0
1620740100000|2021-05-11 13:35:00|413.09|410.89|409.52|407.32|413.09|410.89|406.38|404.18|0
1620740400000|2021-05-11 13:40:00|408.89|406.69|399.5|397.3|410.15|407.95|399.5|397.3|0
1620740700000|2021-05-11 13:45:00|399.82|397.62|404.33|402.13|404.33|402.13|399.82|397.62|0
1620741000000|2021-05-11 13:50:00|404.54|402.34|397.85|395.65|404.54|402.34|397.64|395.44|0
1620741300000|2021-05-11 13:55:00|398.06|395.86|390.17|387.97|399.52|397.32|390.17|387.97|0
1620741600000|2021-05-11 14:00:00|390.37|388.17|388.6|386.4|392.03|389.83|386.73|384.53|0
1620741900000|2021-05-11 14:05:00|388.71|386.51|395.47|393.27|395.47|393.27|387.56|385.36|0
1620742200000|2021-05-11 14:10:00|395.68|393.48|399.13|396.93|400.8|398.6|393.8|391.6|0
1620742500000|2021-05-11 14:15:00|399.55|397.35|402.87|400.67|406.43|404.23|399.55|397.35|0
1620742800000|2021-05-11 14:20:00|402.25|400.05|408.1|405.9|408.1|405.9|398.09|395.89|0
1620743100000|2021-05-11 14:25:00|408.73|406.53|417.45|415.25|418.08|415.88|408.31|406.11|0
1620743400000|2021-05-11 14:30:00|417.24|415.04|422.46|420.26|423.3|421.1|417.24|415.04|0
1620743700000|2021-05-11 14:35:00|422.67|420.47|428.34|426.14|429.42|427.22|422.25|420.05|0
1620744000000|2021-05-11 14:40:00|429.4|427.2|425|422.8|430.45|428.25|421.41|419.21|0
1620744300000|2021-05-11 14:45:00|426.26|424.06|419.72|417.52|432.64|430.44|418.88|416.68|0
1620744600000|2021-05-11 14:50:00|420.35|418.15|417.67|415.47|421.62|419.42|415.56|413.36|0
1620744900000|2021-05-11 14:55:00|417.88|415.68|417.24|415.04|418.72|416.52|413.04|410.84|0
1620745200000|2021-05-11 15:00:00|417.45|415.25|424.43|422.23|424.43|422.23|415.77|413.57|0
1620745500000|2021-05-11 15:05:00|425.07|422.87|422.73|420.53|426.34|424.14|419.99|417.79|0
1620745800000|2021-05-11 15:10:00|422.95|420.75|417.14|414.94|425.07|422.87|417.14|414.94|0
1620746100000|2021-05-11 15:15:00|416.4|414.2|408.01|405.81|420.83|418.63|408.01|405.81|0
1620746400000|2021-05-11 15:20:00|407.8|405.6|406.34|404.14|408.22|406.02|405.71|403.51|0
1620746700000|2021-05-11 15:25:00|406.13|403.93|397.83|395.63|406.34|404.14|397.83|395.63|0
1620747000000|2021-05-11 15:30:00|397.63|395.43|397.42|395.22|400.76|398.56|397.21|395.01|0
1620747300000|2021-05-11 15:35:00|397.62|395.42|396.79|394.59|398.04|395.84|395.12|392.92|0
1620747600000|2021-05-11 15:40:00|397.41|395.21|404.33|402.13|404.33|402.13|396.58|394.38|0
1620747900000|2021-05-11 15:45:00|404.12|401.92|398.67|396.47|404.33|402.13|397.94|395.74|0
1620748200000|2021-05-11 15:50:00|398.77|396.57|394.91|392.71|400.76|398.56|394.49|392.29|0
1620748500000|2021-05-11 15:55:00|395.12|392.92|396.99|394.79|397.2|395|394.08|391.88|0
1620748800000|2021-05-11 16:00:00|396.16|393.96|396.78|394.58|399.29|397.09|394.08|391.88|0
1620749100000|2021-05-11 16:05:00|396.99|394.79|397.62|395.42|398.03|395.83|394.07|391.87|0
1620749400000|2021-05-11 16:10:00|397.41|395.21|396.36|394.16|398.45|396.25|395.32|393.12|0
1620749700000|2021-05-11 16:15:00|395.74|393.54|395.11|392.91|398.24|396.04|393.66|391.46|0
1620750000000|2021-05-11 16:20:00|395.53|393.33|396.57|394.37|399.49|397.29|395.11|392.91|0
1620750300000|2021-05-11 16:25:00|396.78|394.58|401.7|399.5|402.43|400.23|396.78|394.58|0
1620750600000|2021-05-11 16:30:00|401.59|399.39|404.91|402.71|405.96|403.76|401.17|398.97|0
1620750900000|2021-05-11 16:35:00|404.28|402.08|402.19|399.99|405.33|403.13|399.89|397.69|0
1620751200000|2021-05-11 16:40:00|401.77|399.57|407.43|405.23|407.85|405.65|401.46|399.26|0
1620751500000|2021-05-11 16:45:00|406.59|404.39|408.27|406.07|409.11|406.91|406.17|403.97|0
1620751800000|2021-05-11 16:50:00|408.06|405.86|413.49|411.29|414.55|412.35|407.85|405.65|0
1620752100000|2021-05-11 16:55:00|413.07|410.87|411.14|408.94|414.12|411.92|410.93|408.73|0
1620752400000|2021-05-11 17:00:00|411.35|409.15|405.48|403.28|412.4|410.2|405.48|403.28|0
1620752700000|2021-05-11 17:05:00|405.38|403.18|404.69|402.49|407.63|405.43|404.27|402.07|0
1620753000000|2021-05-11 17:10:00|404.9|402.7|407.18|404.98|407.6|405.4|403.23|401.03|0
1620753300000|2021-05-11 17:15:00|406.76|404.56|403.62|401.42|408.65|406.45|401.95|399.75|0
1620753600000|2021-05-11 17:20:00|403.83|401.63|401.32|399.12|404.04|401.84|400.91|398.71|0
1620753900000|2021-05-11 17:25:00|401.11|398.91|397.16|394.96|401.53|399.33|396.96|394.76|0
1620754200000|2021-05-11 17:30:00|396.96|394.76|396.54|394.34|397.58|395.38|395.92|393.72|0
1620754500000|2021-05-11 17:35:00|396.33|394.13|394.88|392.68|397.58|395.38|394.67|392.47|0
1620754800000|2021-05-11 17:40:00|394.47|392.27|393.43|391.23|395.09|392.89|393.02|390.82|0
1620755100000|2021-05-11 17:45:00|393.22|391.02|394.26|392.06|394.88|392.68|392.4|390.2|0
1620755400000|2021-05-11 17:50:00|394.36|392.16|401.52|399.32|401.52|399.32|393.95|391.75|0
1620755700000|2021-05-11 17:55:00|401.32|399.12|396.53|394.33|401.52|399.32|395.08|392.88|0
1620756000000|2021-05-11 18:00:00|395.29|393.09|394.05|391.85|397.36|395.16|393.01|390.81|0
1620756300000|2021-05-11 18:05:00|393.95|391.75|399.44|397.24|399.86|397.66|392.6|390.4|0
1620756600000|2021-05-11 18:10:00|399.02|396.82|403.61|401.41|403.61|401.41|398.19|395.99|0
1620756900000|2021-05-11 18:15:00|403.82|401.62|402.34|400.14|405.26|403.06|402.13|399.93|0
1620757200000|2021-05-11 18:20:00|401.72|399.52|398.6|396.4|402.76|400.56|398.39|396.19|0
1620757500000|2021-05-11 18:25:00|398.81|396.61|392.82|390.62|400.05|397.85|392.61|390.41|0
1620757800000|2021-05-11 18:30:00|393.64|391.44|400.05|397.85|402.55|400.35|393.43|391.23|0
1620758100000|2021-05-11 18:35:00|400.26|398.06|403.17|400.97|404.63|402.43|398.39|396.19|0
1620758400000|2021-05-11 18:40:00|402.75|400.55|401.71|399.51|406.09|403.89|401.09|398.89|0
1620758700000|2021-05-11 18:45:00|401.92|399.72|397.97|395.77|402.96|400.76|397.97|395.77|0
1620759000000|2021-05-11 18:50:00|397.77|395.57|397.97|395.77|401.29|399.09|395.9|393.7|0
1620759300000|2021-05-11 18:55:00|397.87|395.67|398.18|395.98|400.05|397.85|396.52|394.32|0
1620759600000|2021-05-11 19:00:00|397.76|395.56|397.97|395.77|399.21|397.01|395.7|393.5|0
1620759900000|2021-05-11 19:05:00|398.18|395.98|400.67|398.47|401.5|399.3|396.73|394.53|0
1620760200000|2021-05-11 19:10:00|400.04|397.84|403.16|400.96|403.37|401.17|399.63|397.43|0
1620760500000|2021-05-11 19:15:00|402.74|400.54|395.28|393.08|403.78|401.58|395.07|392.87|0
1620760800000|2021-05-11 19:20:00|395.07|392.87|393.51|391.31|395.68|393.48|392.89|390.69|0
1620761100000|2021-05-11 19:25:00|393.4|391.2|394.02|391.82|394.23|392.03|389.27|387.07|0
1620761400000|2021-05-11 19:30:00|394.23|392.03|403.6|401.4|403.6|401.4|392.99|390.79|0
1620761700000|2021-05-11 19:35:00|402.97|400.77|407.13|404.93|409.06|406.86|402.76|400.56|0
1620762000000|2021-05-11 19:40:00|407.55|405.35|403.99|401.79|407.55|405.35|402.33|400.13|0
1620762300000|2021-05-11 19:45:00|404.41|402.21|397.96|395.76|404.62|402.42|397.55|395.35|0
1620762600000|2021-05-11 19:50:00|398.17|395.97|398.17|395.97|400.24|398.04|394.65|392.45|0
1620762900000|2021-05-11 19:55:00|399|396.8|396.92|394.72|401.49|399.29|395.27|393.07|0
1620763200000|2021-05-11 20:00:00|396.09|393.89|395.88|393.68|396.09|393.89|392.79|390.59|0
1620763500000|2021-05-11 20:05:00|396.09|393.89|396.71|394.51|398.16|395.96|395.26|393.06|0
1620763800000|2021-05-11 20:10:00|396.91|394.71|400.98|398.78|401.18|398.98|396.08|393.88|0
1620764100000|2021-05-11 20:15:00|400.63|398.43|401.14|398.54|401.53|398.93|400.41|397.81|0
1620764400000|2021-05-11 20:20:00|401.26|398.66|401.14|398.54|401.32|398.72|400.98|398.38|0
1620764700000|2021-05-11 20:25:00|401.2|398.6|401.05|398.45|401.23|398.63|401.05|398.45|0
1620765000000|2021-05-11 20:30:00|401.8|399.2|402.63|400.03|402.63|400.03|401.38|398.78|0
1620765300000|2021-05-11 20:35:00|402.42|399.82|403.05|400.45|403.05|400.45|402.21|399.61|0
1620765600000|2021-05-11 20:40:00|402.42|399.82|402.63|400.03|402.84|400.24|401.17|398.57|0
1620765900000|2021-05-11 20:45:00|402.42|399.82|401.38|398.78|403.05|400.45|400.96|398.36|0
1620766200000|2021-05-11 20:50:00|401.58|398.98|401.79|399.19|401.79|399.19|400.96|398.36|0
1620766500000|2021-05-11 20:55:00|401.58|398.98|400.96|398.36|401.58|398.98|400.33|397.73|0
1620766800000|2021-05-11 21:00:00|400.67|398.07|400.55|397.95|400.83|398.23|400.43|397.83|0
1620767100000|2021-05-11 21:05:00|400.65|398.05|400.74|398.14|400.74|398.14|400.55|397.95|0
1620767400000|2021-05-11 21:10:00|400.55|397.95|400.64|398.04|400.67|398.07|400.55|397.95|0
1620767700000|2021-05-11 21:15:00|400.67|398.07|400.58|397.98|400.67|398.07|400.58|397.98|0
1620768000000|2021-05-11 21:20:00|400.37|397.77|400.64|398.04|400.64|398.04|400.37|397.77|0
1620768300000|2021-05-11 21:25:00|401.12|398.52|401.34|398.74|401.86|399.26|400.85|398.25|0
1620768600000|2021-05-11 21:30:00|401.27|398.67|401.18|398.58|401.37|398.77|401.16|398.56|0
1620768900000|2021-05-11 21:35:00|401.21|398.61|401.34|398.74|401.67|399.07|401.18|398.58|0
1620769200000|2021-05-11 21:40:00|401.36|398.76|401.21|398.61|401.36|398.76|401.21|398.61|0
1620769500000|2021-05-11 21:45:00|401.25|398.65|401.43|398.83|401.67|399.07|401.18|398.58|0
1620769800000|2021-05-11 21:50:00|401.52|398.92|401.15|398.55|401.52|398.92|401.06|398.46|0
1620770100000|2021-05-11 21:55:00|401.06|398.46|401.03|398.43|401.06|398.46|400.88|398.28|0
1620770400000|2021-05-11 22:00:00|400.73|398.13|401.25|398.65|402.08|399.48|399.79|397.19|0
1620770700000|2021-05-11 22:05:00|400.83|398.23|400.21|397.61|400.83|398.23|400|397.4|0
1620771000000|2021-05-11 22:10:00|400.11|397.51|399.79|397.19|400.41|397.81|399.79|397.19|0
1620771300000|2021-05-11 22:15:00|399.37|396.77|398.95|396.35|399.37|396.77|398.95|396.35|0
1620771600000|2021-05-11 22:20:00|399.37|396.77|399.37|396.77|399.58|396.98|399.16|396.56|0
1620771900000|2021-05-11 22:25:00|399.16|396.56|398.95|396.35|399.58|396.98|398.95|396.35|0
1620772200000|2021-05-11 22:30:00|398.74|396.14|400.2|397.6|401.24|398.64|398.33|395.73|0
1620772500000|2021-05-11 22:35:00|399.99|397.39|399.57|396.97|399.99|397.39|399.16|396.56|0
1620772800000|2021-05-11 22:40:00|399.37|396.77|399.16|396.56|399.57|396.97|398.95|396.35|0
1620773100000|2021-05-11 22:45:00|398.95|396.35|398.95|396.35|399.57|396.97|398.74|396.14|0
1620773400000|2021-05-11 22:50:00|399.16|396.56|399.36|396.76|399.36|396.76|398.95|396.35|0
1620773700000|2021-05-11 22:55:00|399.15|396.55|399.78|397.18|400.4|397.8|399.15|396.55|0
1620774000000|2021-05-11 23:00:00|399.57|396.97|401.44|398.84|402.49|399.89|399.57|396.97|0
1620774300000|2021-05-11 23:05:00|401.24|398.64|402.9|400.3|403.32|400.72|401.03|398.43|0
1620774600000|2021-05-11 23:10:00|402.7|400.1|401.44|398.84|402.9|400.3|401.44|398.84|0
1620774900000|2021-05-11 23:15:00|401.65|399.05|401.23|398.63|402.07|399.47|400.81|398.21|0
1620775200000|2021-05-11 23:20:00|401.02|398.42|400.81|398.21|401.23|398.63|400.19|397.59|0
1620775500000|2021-05-11 23:25:00|400.61|398.01|400.19|397.59|400.81|398.21|399.77|397.17|0
1620775800000|2021-05-11 23:30:00|399.98|397.38|399.98|397.38|400.6|398|399.98|397.38|0
1620776100000|2021-05-11 23:35:00|400.19|397.59|399.14|396.54|400.81|398.21|398.31|395.71|0
1620776400000|2021-05-11 23:40:00|399.25|396.65|398.31|395.71|399.35|396.75|398.31|395.71|0
1620776700000|2021-05-11 23:45:00|398.1|395.5|397.89|395.29|399.56|396.96|397.68|395.08|0
1620777000000|2021-05-11 23:50:00|398.1|395.5|396.64|394.04|398.72|396.12|396.44|393.84|0
1620777300000|2021-05-11 23:55:00|396.44|393.84|395.61|393.01|396.85|394.25|395.61|393.01|0
1620777600000|2021-05-12 00:00:00|395.4|392.8|394.98|392.38|396.02|393.42|394.57|391.97|0
1620777900000|2021-05-12 00:05:00|394.78|392.18|393.95|391.35|394.98|392.38|392.29|389.69|0
1620778200000|2021-05-12 00:10:00|393.85|391.25|393.12|390.52|393.95|391.35|392.7|390.1|0
1620778500000|2021-05-12 00:15:00|392.91|390.31|392.81|390.21|393.94|391.34|392.49|389.89|0
1620778800000|2021-05-12 00:20:00|392.91|390.31|393.94|391.34|393.94|391.34|392.91|390.31|0
1620779100000|2021-05-12 00:25:00|393.73|391.13|395.39|392.79|395.39|392.79|393.73|391.13|0
1620779400000|2021-05-12 00:30:00|395.6|393|398.51|395.91|399.13|396.53|395.6|393|0
1620779700000|2021-05-12 00:35:00|398.41|395.81|401.63|399.03|402.05|399.45|398.09|395.49|0
1620780000000|2021-05-12 00:40:00|401.53|398.93|409.8|407.2|410.01|407.41|401.53|398.93|0
1620780300000|2021-05-12 00:45:00|409.59|406.99|409.8|407.2|411.7|409.1|407.28|404.68|0
1620780600000|2021-05-12 00:50:00|410.01|407.41|409.59|406.99|410.43|407.83|408.75|406.15|0
1620780900000|2021-05-12 00:55:00|409.38|406.78|409.8|407.2|411.49|408.89|409.17|406.57|0
1620781200000|2021-05-12 01:00:00|409.59|406.99|410.43|407.83|411.48|408.88|409.59|406.99|0
1620781500000|2021-05-12 01:05:00|410.64|408.04|407.64|405.04|411.06|408.46|406.65|404.05|0
1620781800000|2021-05-12 01:10:00|407.43|404.83|409.1|406.5|409.42|406.82|407.43|404.83|0
1620782100000|2021-05-12 01:15:00|409.31|406.71|405.34|402.74|409.31|406.71|405.34|402.74|0
1620782400000|2021-05-12 01:20:00|404.93|402.33|405.55|402.95|407.01|404.41|404.93|402.33|0
1620782700000|2021-05-12 01:25:00|405.34|402.74|406.38|403.78|406.38|403.78|405.13|402.53|0
1620783000000|2021-05-12 01:30:00|405.97|403.37|408.26|405.66|408.68|406.08|404.3|401.7|0
1620783300000|2021-05-12 01:35:00|408.47|405.87|408.05|405.45|410.35|407.75|408.05|405.45|0
1620783600000|2021-05-12 01:40:00|407.95|405.35|406.49|403.89|409.31|406.71|404.71|402.11|0
1620783900000|2021-05-12 01:45:00|406.59|403.99|407.42|404.82|408.26|405.66|406.38|403.78|0
1620784200000|2021-05-12 01:50:00|407.21|404.61|410.35|407.75|410.77|408.17|406.28|403.68|0
1620784500000|2021-05-12 01:55:00|410.56|407.96|409.93|407.33|410.77|408.17|408.88|406.28|0
1620784800000|2021-05-12 02:00:00|409.72|407.12|405.75|403.15|410.14|407.54|405.12|402.52|0
1620785100000|2021-05-12 02:05:00|405.96|403.36|405.75|403.15|406.79|404.19|405.12|402.52|0
1620785400000|2021-05-12 02:10:00|405.54|402.94|405.12|402.52|405.96|403.36|404.29|401.69|0
1620785700000|2021-05-12 02:15:00|405.33|402.73|405.54|402.94|406.58|403.98|404.29|401.69|0
1620786000000|2021-05-12 02:20:00|405.33|402.73|405.33|402.73|406.48|403.88|404.7|402.1|0
1620786300000|2021-05-12 02:25:00|405.12|402.52|404.91|402.31|405.12|402.52|403.25|400.65|0
1620786600000|2021-05-12 02:30:00|405.12|402.52|406.79|404.19|407.41|404.81|403.77|401.17|0
1620786900000|2021-05-12 02:35:00|406.58|403.98|406.58|403.98|407.2|404.6|405.53|402.93|0
1620787200000|2021-05-12 02:40:00|406.48|403.88|406.57|403.97|408.04|405.44|406.16|403.56|0
1620787500000|2021-05-12 02:45:00|406.89|404.29|406.99|404.39|407.41|404.81|405.95|403.35|0
1620787800000|2021-05-12 02:50:00|406.78|404.18|406.57|403.97|406.78|404.18|405.74|403.14|0
1620788100000|2021-05-12 02:55:00|406.47|403.87|407.82|405.22|407.82|405.22|406.15|403.55|0
1620788400000|2021-05-12 03:00:00|407.41|404.81|406.57|403.97|409.08|406.48|406.57|403.97|0
1620788700000|2021-05-12 03:05:00|406.36|403.76|405.11|402.51|407.82|405.22|405.11|402.51|0
1620789000000|2021-05-12 03:10:00|405.32|402.72|406.98|404.38|406.98|404.38|405.11|402.51|0
1620789300000|2021-05-12 03:15:00|407.19|404.59|408.45|405.85|408.86|406.26|406.36|403.76|0
1620789600000|2021-05-12 03:20:00|408.24|405.64|411.38|408.78|412.21|409.61|407.61|405.01|0
1620789900000|2021-05-12 03:25:00|411.17|408.57|409.49|406.89|411.37|408.77|408.55|405.95|0
1620790200000|2021-05-12 03:30:00|409.7|407.1|409.07|406.47|410.02|407.42|407.82|405.22|0
1620790500000|2021-05-12 03:35:00|409.28|406.68|414.94|412.34|415.89|413.29|409.07|406.47|0
1620790800000|2021-05-12 03:40:00|414.42|411.82|415.26|412.66|416.41|413.81|413.79|411.19|0
1620791100000|2021-05-12 03:45:00|414.94|412.34|420.37|417.77|421.64|419.04|414.94|412.34|0
1620791400000|2021-05-12 03:50:00|420.16|417.56|419.74|417.14|420.79|418.19|419.11|416.51|0
1620791700000|2021-05-12 03:55:00|419.53|416.93|420.79|418.19|422.48|419.88|419.32|416.72|0
1620792000000|2021-05-12 04:00:00|420.58|417.98|421.21|418.61|421.63|419.03|419.53|416.93|0
1620792300000|2021-05-12 04:05:00|421.42|418.82|423.54|420.94|424.17|421.57|420.79|418.19|0
1620792600000|2021-05-12 04:10:00|423.32|420.72|423.11|420.51|424.38|421.78|422.48|419.88|0
1620792900000|2021-05-12 04:15:00|423.32|420.72|426.23|423.63|426.23|423.63|423.32|420.72|0
1620793200000|2021-05-12 04:20:00|426.01|423.41|426.22|423.62|428.13|425.53|425.38|422.78|0
1620793500000|2021-05-12 04:25:00|426.01|423.41|425.38|422.78|426.22|423.62|424.95|422.35|0
1620793800000|2021-05-12 04:30:00|425.17|422.57|420.49|417.89|425.17|422.57|420.07|417.47|0
1620794100000|2021-05-12 04:35:00|420.28|417.68|421.75|419.15|422.59|419.99|420.07|417.47|0
1620794400000|2021-05-12 04:40:00|421.54|418.94|422.38|419.78|423.22|420.62|420.91|418.31|0
1620794700000|2021-05-12 04:45:00|422.59|419.99|421.74|419.14|423.64|421.04|421.32|418.72|0
1620795000000|2021-05-12 04:50:00|421.64|419.04|419.02|416.42|421.95|419.35|418.18|415.58|0
1620795300000|2021-05-12 04:55:00|418.92|416.32|416.92|414.32|418.92|416.32|416.71|414.11|0
1620795600000|2021-05-12 05:00:00|417.13|414.53|414|411.4|417.34|414.74|414|411.4|0
1620795900000|2021-05-12 05:05:00|413.79|411.19|411.91|409.31|414.21|411.61|411.91|409.31|0
1620796200000|2021-05-12 05:10:00|411.71|409.11|411.51|408.91|413.58|410.98|411.08|408.48|0
1620796500000|2021-05-12 05:15:00|411.09|408.49|412.34|409.74|412.34|409.74|410.47|407.87|0
1620796800000|2021-05-12 05:20:00|412.24|409.64|412.66|410.06|413.6|411|411.93|409.33|0
1620797100000|2021-05-12 05:25:00|412.97|410.37|410.67|408.07|412.97|410.37|410.26|407.66|0
1620797400000|2021-05-12 05:30:00|410.46|407.86|411.51|408.91|412.45|409.85|410.46|407.86|0
1620797700000|2021-05-12 05:35:00|410.88|408.28|410.25|407.65|410.88|408.28|409|406.4|0
1620798000000|2021-05-12 05:40:00|410.05|407.45|413.2|410.6|413.83|411.23|409.63|407.03|0
1620798300000|2021-05-12 05:45:00|412.99|410.39|414.04|411.44|414.66|412.06|411.94|409.34|0
1620798600000|2021-05-12 05:50:00|413.83|411.23|414.66|412.06|415.71|413.11|412.99|410.39|0
1620798900000|2021-05-12 05:55:00|415.08|412.48|416.55|413.95|416.87|414.27|414.66|412.06|0
1620799200000|2021-05-12 06:00:00|416.34|413.74|414.21|411.61|417.6|415|414.21|411.61|0
1620799500000|2021-05-12 06:05:00|413.79|411.19|413.79|411.19|415.05|412.45|411.4|408.8|0
1620799800000|2021-05-12 06:10:00|414.21|411.61|414|411.4|414.42|411.82|412.54|409.94|0
1620800100000|2021-05-12 06:15:00|414.32|411.72|410.98|408.38|414.32|411.72|410.66|408.06|0
1620800400000|2021-05-12 06:20:00|411.19|408.59|410.45|407.85|411.49|408.89|409.2|406.6|0
1620800700000|2021-05-12 06:25:00|410.24|407.64|410.24|407.64|410.87|408.27|409.62|407.02|0
1620801000000|2021-05-12 06:30:00|410.14|407.54|411.7|409.1|411.91|409.31|409.41|406.81|0
1620801300000|2021-05-12 06:35:00|411.6|409|409.82|407.22|411.7|409.1|408.57|405.97|0
1620801600000|2021-05-12 06:40:00|409.41|406.81|411.28|408.68|411.49|408.89|409.41|406.81|0
1620801900000|2021-05-12 06:45:00|411.18|408.58|412.32|409.72|412.95|410.35|410.45|407.85|0
1620802200000|2021-05-12 06:50:00|412.53|409.93|410.03|407.43|412.53|409.93|409.61|407.01|0
1620802500000|2021-05-12 06:55:00|409.82|407.22|407.53|404.93|409.82|407.22|406.91|404.31|0
1620802800000|2021-05-12 07:00:00|407.74|405.14|405.05|402.45|408.57|405.97|403.18|400.58|0
1620803100000|2021-05-12 07:05:00|404.85|402.85|405.88|403.68|406.2|404|403.81|401.61|0
1620803400000|2021-05-12 07:10:00|406.09|403.89|410.04|407.84|410.04|407.84|404.64|402.44|0
1620803700000|2021-05-12 07:15:00|410.24|408.04|405.05|402.85|410.24|408.04|404.43|402.23|0
1620804000000|2021-05-12 07:20:00|404.63|402.43|403.71|401.51|404.84|402.64|403.29|401.09|0
1620804300000|2021-05-12 07:25:00|403.8|401.6|401.94|399.74|404.84|402.64|401.94|399.74|0
1620804600000|2021-05-12 07:30:00|401.74|399.54|403.6|401.4|404.01|401.81|401.32|399.12|0
1620804900000|2021-05-12 07:35:00|403.8|401.6|403.8|401.6|404.22|402.02|401.73|399.53|0
1620805200000|2021-05-12 07:40:00|403.59|401.39|401.73|399.53|404.21|402.01|401.11|398.91|0
1620805500000|2021-05-12 07:45:00|401.53|399.33|398.74|396.54|402.35|400.15|398.02|395.82|0
1620805800000|2021-05-12 07:50:00|398.84|396.64|399.24|397.04|400.08|397.88|397.81|395.61|0
1620806100000|2021-05-12 07:55:00|399.04|396.84|400.74|398.54|401.37|399.17|396.77|394.57|0
1620806400000|2021-05-12 08:00:00|400.33|398.13|401.36|399.16|401.56|399.36|399.5|397.3|0
1620806700000|2021-05-12 08:05:00|401.77|399.57|404.25|402.05|404.25|402.05|401.56|399.36|0
1620807000000|2021-05-12 08:10:00|404.66|402.46|406.11|403.91|406.73|404.53|402.8|400.6|0
1620807300000|2021-05-12 08:15:00|406.32|404.12|405.69|403.49|407.77|405.57|405.59|403.39|0
1620807600000|2021-05-12 08:20:00|405.9|403.7|405.48|403.28|407.77|405.57|405.28|403.08|0
1620807900000|2021-05-12 08:25:00|405.69|403.49|407.35|405.15|407.77|405.57|405.69|403.49|0
1620808200000|2021-05-12 08:30:00|406.93|404.73|406.1|403.9|409.01|406.81|405.69|403.49|0
1620808500000|2021-05-12 08:35:00|405.9|403.7|407.25|405.05|407.97|405.77|405.9|403.7|0
1620808800000|2021-05-12 08:40:00|407.66|405.46|410.05|407.85|411.51|409.31|406.93|404.73|0
1620809100000|2021-05-12 08:45:00|409.63|407.43|411.33|409.13|411.74|409.54|409.07|406.87|0
1620809400000|2021-05-12 08:50:00|411.54|409.34|412.47|410.27|412.47|410.27|410.3|408.1|0
1620809700000|2021-05-12 08:55:00|412.16|409.96|409.88|407.68|412.57|410.37|409.68|407.48|0
1620810000000|2021-05-12 09:00:00|409.68|407.48|409.67|407.47|410.5|408.3|409.26|407.06|0
1620810300000|2021-05-12 09:05:00|409.88|407.68|410.5|408.3|411.33|409.13|408.85|406.65|0
1620810600000|2021-05-12 09:10:00|410.29|408.09|406.79|404.59|410.5|408.3|406.79|404.59|0
1620810900000|2021-05-12 09:15:00|406.99|404.79|407.61|405.41|407.82|405.62|406.17|403.97|0
1620811200000|2021-05-12 09:20:00|407.82|405.62|407.51|405.31|408.85|406.65|406.69|404.49|0
1620811500000|2021-05-12 09:25:00|407.61|405.41|409.05|406.85|409.05|406.85|406.58|404.38|0
1620811800000|2021-05-12 09:30:00|408.95|406.75|412.77|410.57|412.77|410.57|408.23|406.03|0
1620812100000|2021-05-12 09:35:00|412.56|410.36|414.01|411.81|414.84|412.64|411.73|409.53|0
1620812400000|2021-05-12 09:40:00|414.11|411.91|413.59|411.39|415.04|412.84|413.18|410.98|0
1620812700000|2021-05-12 09:45:00|413.8|411.6|413.59|411.39|415.25|413.05|412.56|410.36|0
1620813000000|2021-05-12 09:50:00|413.49|411.29|409.47|407.27|414|411.8|409.26|407.06|0
1620813300000|2021-05-12 09:55:00|409.26|407.06|408.42|406.22|409.88|407.68|408.21|406.01|0
1620813600000|2021-05-12 10:00:00|408.84|406.64|409.05|406.85|410.09|407.89|408.01|405.81|0
1620813900000|2021-05-12 10:05:00|409.26|407.06|404.68|402.48|409.46|407.26|404.68|402.48|0
1620814200000|2021-05-12 10:10:00|404.47|402.27|405.09|402.89|405.72|403.52|403.85|401.65|0
1620814500000|2021-05-12 10:15:00|404.88|402.68|404.88|402.68|405.92|403.72|403.85|401.65|0
1620814800000|2021-05-12 10:20:00|405.09|402.89|405.71|403.51|406.54|404.34|404.68|402.48|0
1620815100000|2021-05-12 10:25:00|405.5|403.3|406.33|404.13|407.17|404.97|405.09|402.89|0
1620815400000|2021-05-12 10:30:00|406.75|404.55|405.29|403.09|406.75|404.55|404.05|401.85|0
1620815700000|2021-05-12 10:35:00|405.09|402.89|404.88|402.68|405.09|402.89|403.22|401.02|0
1620816000000|2021-05-12 10:40:00|404.67|402.47|406.75|404.55|406.75|404.55|404.46|402.26|0
1620816300000|2021-05-12 10:45:00|406.95|404.75|408.73|406.53|409.87|407.67|406.75|404.55|0
1620816600000|2021-05-12 10:50:00|408.83|406.63|410.91|408.71|413|410.8|408.83|406.63|0
1620816900000|2021-05-12 10:55:00|410.81|408.61|412.17|409.97|413.84|411.64|410.49|408.29|0
1620817200000|2021-05-12 11:00:00|411.86|409.66|411.75|409.55|413.21|411.01|411.23|409.03|0
1620817500000|2021-05-12 11:05:00|412.06|409.86|409.45|407.25|412.06|409.86|409.45|407.25|0
1620817800000|2021-05-12 11:10:00|409.56|407.36|409.86|407.66|410.07|407.87|408.61|406.41|0
1620818100000|2021-05-12 11:15:00|409.66|407.46|411.12|408.92|414.46|412.26|409.03|406.83|0
1620818400000|2021-05-12 11:20:00|411.22|409.02|412.16|409.96|413.31|411.11|409.65|407.45|0
1620818700000|2021-05-12 11:25:00|411.95|409.75|411.74|409.54|412.58|410.38|410.9|408.7|0
1620819000000|2021-05-12 11:30:00|412.16|409.96|410.28|408.08|412.16|409.96|409.65|407.45|0
1620819300000|2021-05-12 11:35:00|410.69|408.49|411.32|409.12|411.32|409.12|409.65|407.45|0
1620819600000|2021-05-12 11:40:00|411.11|408.91|410.27|408.07|411.53|409.33|410.07|407.87|0
1620819900000|2021-05-12 11:45:00|410.17|407.97|409.44|407.24|411.11|408.91|408.81|406.61|0
1620820200000|2021-05-12 11:50:00|409.55|407.35|408.6|406.4|409.55|407.35|408.6|406.4|0
1620820500000|2021-05-12 11:55:00|408.81|406.61|408.09|405.89|409.02|406.82|407.56|405.36|0
1620820800000|2021-05-12 12:00:00|407.98|405.78|407.77|405.57|408.19|405.99|407.14|404.94|0
1620821100000|2021-05-12 12:05:00|407.98|405.78|408.6|406.4|409.23|407.03|407.56|405.36|0
1620821400000|2021-05-12 12:10:00|408.81|406.61|406.93|404.73|409.02|406.82|406.93|404.73|0
1620821700000|2021-05-12 12:15:00|407.14|404.94|407.97|405.77|408.39|406.19|405.69|403.49|0
1620822000000|2021-05-12 12:20:00|408.18|405.98|408.6|406.4|408.8|406.6|406.31|404.11|0
1620822300000|2021-05-12 12:25:00|408.8|406.6|409.85|407.65|410.47|408.27|407.76|405.56|0
1620822600000|2021-05-12 12:30:00|411.63|409.43|429.06|426.86|439.47|437.27|411.63|409.43|0
1620822900000|2021-05-12 12:35:00|427.38|425.18|423.17|420.97|427.59|425.39|421.91|419.71|0
1620823200000|2021-05-12 12:40:00|423.59|421.39|414.61|412.41|424.85|422.65|414.61|412.41|0
1620823500000|2021-05-12 12:45:00|414.4|412.2|420.68|418.48|420.89|418.69|414.4|412.2|0
1620823800000|2021-05-12 12:50:00|420.47|418.27|420.95|418.75|421.89|419.69|418.99|416.79|0
1620824100000|2021-05-12 12:55:00|420.63|418.43|420|417.8|426.12|423.92|419.68|417.48|0
1620824400000|2021-05-12 13:00:00|420.42|418.22|416.63|414.43|423.79|421.59|415.58|413.38|0
1620824700000|2021-05-12 13:05:00|417.05|414.85|417.05|414.85|417.89|415.69|414.54|412.34|0
1620825000000|2021-05-12 13:10:00|417.47|415.27|419.36|417.16|421.26|419.06|417.05|414.85|0
1620825300000|2021-05-12 13:15:00|419.99|417.79|424.21|422.01|424.84|422.64|418.1|415.9|0
1620825600000|2021-05-12 13:20:00|424.42|422.22|424.42|422.22|425.05|422.85|422.31|420.11|0
1620825900000|2021-05-12 13:25:00|424.63|422.43|423.36|421.16|426.11|423.91|421.88|419.68|0
1620826200000|2021-05-12 13:30:00|425.05|422.85|416.84|414.64|425.05|422.85|416.42|414.22|0
1620826500000|2021-05-12 13:35:00|417.05|414.85|417.67|415.47|420.41|418.21|412.44|410.24|0
1620826800000|2021-05-12 13:40:00|417.25|415.05|420.07|417.87|423.36|421.16|417.04|414.84|0
1620827100000|2021-05-12 13:45:00|419.86|417.66|420.28|418.08|421.54|419.34|413.37|411.17|0
1620827400000|2021-05-12 13:50:00|419.86|417.66|424.28|422.08|424.28|422.08|417.55|415.35|0
1620827700000|2021-05-12 13:55:00|424.91|422.71|424.91|422.71|425.54|423.34|420.7|418.5|0
1620828000000|2021-05-12 14:00:00|424.7|422.5|427.87|425.67|431.26|429.06|424.7|422.5|0
1620828300000|2021-05-12 14:05:00|427.45|425.25|423.43|421.23|427.45|425.25|421.96|419.76|0
1620828600000|2021-05-12 14:10:00|423.22|421.02|428.65|426.45|430.77|428.57|422.8|420.6|0
1620828900000|2021-05-12 14:15:00|429.08|426.88|426.96|424.76|430.56|428.36|426.54|424.34|0
1620829200000|2021-05-12 14:20:00|427.18|424.98|423.8|421.6|427.6|425.4|422.33|420.13|0
1620829500000|2021-05-12 14:25:00|424.01|421.81|431.13|428.93|431.13|428.93|424.01|421.81|0
1620829800000|2021-05-12 14:30:00|432.19|429.99|436.73|434.53|437.57|435.37|430.71|428.51|0
1620830100000|2021-05-12 14:35:00|435.67|433.47|434.34|432.14|436.73|434.53|430.56|428.36|0
1620830400000|2021-05-12 14:40:00|435.19|432.99|438.57|436.37|441.32|439.12|434.13|431.93|0
1620830700000|2021-05-12 14:45:00|439.41|437.21|442.38|440.18|443.44|441.24|436.87|434.67|0
1620831000000|2021-05-12 14:50:00|443.23|441.03|445.71|443.51|445.71|443.51|440.9|438.7|0
1620831300000|2021-05-12 14:55:00|445.49|443.29|442.64|440.44|449.02|446.82|442.64|440.44|0
1620831600000|2021-05-12 15:00:00|443.27|441.07|438.1|435.9|444.75|442.55|437.89|435.69|0
1620831900000|2021-05-12 15:05:00|438.31|436.11|437.1|434.9|442.62|440.42|436.89|434.69|0
1620832200000|2021-05-12 15:10:00|437.74|435.54|435.73|433.53|439.85|437.65|435.62|433.42|0
1620832500000|2021-05-12 15:15:00|435.62|433.42|435.41|433.21|438.79|436.59|435.41|433.21|0
1620832800000|2021-05-12 15:20:00|435.62|433.42|440.06|437.86|440.28|438.08|435.2|433|0
1620833100000|2021-05-12 15:25:00|440.28|438.08|439.64|437.44|443.25|441.05|439|436.8|0
1620833400000|2021-05-12 15:30:00|439.75|437.55|444.95|442.75|444.95|442.75|439.75|437.55|0
1620833700000|2021-05-12 15:35:00|445.16|442.96|444.31|442.11|447.72|445.52|443.67|441.47|0
1620834000000|2021-05-12 15:40:00|444.74|442.54|438.15|435.95|447.08|444.88|438.15|435.95|0
1620834300000|2021-05-12 15:45:00|438.57|436.37|443.67|441.47|444.1|441.9|438.36|436.16|0
1620834600000|2021-05-12 15:50:00|444.09|441.89|451.59|449.39|452.23|450.03|444.09|441.89|0
1620834900000|2021-05-12 15:55:00|452.02|449.82|455.36|453.16|458.01|455.81|452.02|449.82|0
1620835200000|2021-05-12 16:00:00|456.11|453.91|458.21|456.01|459.7|457.5|454.6|452.4|0
1620835500000|2021-05-12 16:05:00|458.43|456.23|457.87|455.67|458.43|456.23|454.46|452.26|0
1620835800000|2021-05-12 16:10:00|458.08|455.88|463.85|461.65|463.85|461.65|458.08|455.88|0
1620836100000|2021-05-12 16:15:00|464.06|461.86|461.86|459.66|466.63|464.43|461.86|459.66|0
1620836400000|2021-05-12 16:20:00|462.18|459.98|457.15|454.95|463.67|461.47|455.66|453.46|0
1620836700000|2021-05-12 16:25:00|457.36|455.16|457.87|455.67|458.08|455.88|455.45|453.25|0
1620837000000|2021-05-12 16:30:00|458.51|456.31|456.8|454.6|460.22|458.02|455.31|453.11|0
1620837300000|2021-05-12 16:35:00|456.59|454.39|460.54|458.34|461.29|459.09|455.21|453.01|0
1620837600000|2021-05-12 16:40:00|460.64|458.44|460.43|458.23|464.07|461.87|458.51|456.31|0
1620837900000|2021-05-12 16:45:00|461.5|459.3|461.18|458.98|463.64|461.44|458.93|456.73|0
1620838200000|2021-05-12 16:50:00|461.07|458.87|458.29|456.09|461.07|458.87|456.37|454.17|0
1620838500000|2021-05-12 16:55:00|459.14|456.94|457.44|455.24|460.64|458.44|456.58|454.38|0
1620838800000|2021-05-12 17:00:00|458.08|455.88|451.91|449.71|460|457.8|451.48|449.28|0
1620839100000|2021-05-12 17:05:00|451.27|449.07|453.82|451.62|455.09|452.89|450.85|448.65|0
1620839400000|2021-05-12 17:10:00|454.24|452.04|451.4|449.2|455.13|452.93|450.55|448.35|0
1620839700000|2021-05-12 17:15:00|451.19|448.99|455.04|452.84|455.25|453.05|451.19|448.99|0
1620840000000|2021-05-12 17:20:00|456.11|453.91|457.4|455.2|457.61|455.41|455.25|453.05|0
1620840300000|2021-05-12 17:25:00|457.18|454.98|458.47|456.27|459.76|457.56|455.68|453.48|0
1620840600000|2021-05-12 17:30:00|459.11|456.91|463.09|460.89|463.3|461.1|457.18|454.98|0
1620840900000|2021-05-12 17:35:00|462.87|460.67|457.74|455.54|463.09|460.89|456.46|454.26|0
1620841200000|2021-05-12 17:40:00|458.16|455.96|460.94|458.74|462.01|459.81|458.16|455.96|0
1620841500000|2021-05-12 17:45:00|460.73|458.53|464.16|461.96|464.8|462.6|460.51|458.31|0
1620841800000|2021-05-12 17:50:00|463.73|461.53|461.15|458.95|465.23|463.03|459.87|457.67|0
1620842100000|2021-05-12 17:55:00|461.37|459.17|461.58|459.38|462.22|460.02|459.01|456.81|0
1620842400000|2021-05-12 18:00:00|462.01|459.81|462.77|460.57|463.41|461.21|459.14|456.94|0
1620842700000|2021-05-12 18:05:00|463.62|461.42|464.91|462.71|464.91|462.71|461.91|459.71|0
1620843000000|2021-05-12 18:10:00|465.12|462.92|467.49|465.29|468.56|466.36|464.69|462.49|0
1620843300000|2021-05-12 18:15:00|467.71|465.51|467.71|465.51|470.39|468.19|467.07|464.87|0
1620843600000|2021-05-12 18:20:00|467.28|465.08|468.78|466.58|470.06|467.86|465.36|463.16|0
1620843900000|2021-05-12 18:25:00|468.35|466.15|468.68|466.48|469.96|467.76|466.98|464.78|0
1620844200000|2021-05-12 18:30:00|469.54|467.34|464.84|462.64|471.89|469.69|463.57|461.37|0
1620844500000|2021-05-12 18:35:00|464.95|462.75|464.42|462.22|468.47|466.27|461.87|459.67|0
1620844800000|2021-05-12 18:40:00|465.69|463.49|462.93|460.73|465.91|463.71|462.08|459.88|0
1620845100000|2021-05-12 18:45:00|463.57|461.37|459.75|457.55|465.27|463.07|459.32|457.12|0
1620845400000|2021-05-12 18:50:00|460.38|458.18|459.38|457.18|460.38|458.18|455.52|453.32|0
1620845700000|2021-05-12 18:55:00|459.17|456.97|458.93|456.73|459.79|457.59|454.63|452.43|0
1620846000000|2021-05-12 19:00:00|459.79|457.59|465.04|462.84|465.47|463.27|458.93|456.73|0
1620846300000|2021-05-12 19:05:00|465.26|463.06|463.75|461.55|467.19|464.99|463.33|461.13|0
1620846600000|2021-05-12 19:10:00|463.97|461.77|469.13|466.93|469.77|467.57|463.11|460.91|0
1620846900000|2021-05-12 19:15:00|469.34|467.14|472.14|469.94|472.14|469.94|467.62|465.42|0
1620847200000|2021-05-12 19:20:00|472.36|470.16|476.68|474.48|476.8|474.6|470.2|468|0
1620847500000|2021-05-12 19:25:00|477.12|474.92|478.27|476.07|479.02|476.82|471.99|469.79|0
1620847800000|2021-05-12 19:30:00|477.84|475.64|476.55|474.35|481.05|478.85|474.85|472.65|0
1620848100000|2021-05-12 19:35:00|476.34|474.14|479.98|477.78|482.13|479.93|476.34|474.14|0
1620848400000|2021-05-12 19:40:00|479.66|477.46|475.18|472.98|480.73|478.53|474.11|471.91|0
1620848700000|2021-05-12 19:45:00|475.82|473.62|476.45|474.25|477.83|475.63|471.35|469.15|0
1620849000000|2021-05-12 19:50:00|478.26|476.06|485.35|483.15|485.56|483.36|478.05|475.85|0
1620849300000|2021-05-12 19:55:00|484.92|482.72|479.55|477.35|485.13|482.93|475.91|473.71|0
1620849600000|2021-05-12 20:00:00|475.27|473.07|481.59|479.39|482.34|480.14|474.84|472.64|0
1620849900000|2021-05-12 20:05:00|481.26|479.06|483.41|481.21|483.84|481.64|479.12|476.92|0
1620850200000|2021-05-12 20:10:00|483.62|481.42|481.16|478.96|483.84|481.64|480.83|478.63|0
1620850500000|2021-05-12 20:15:00|481.3|478.7|481.02|478.42|481.55|478.95|480.75|478.15|0
1620850800000|2021-05-12 20:20:00|481.05|478.45|481.59|478.99|481.59|478.99|480.62|478.02|0
1620851100000|2021-05-12 20:25:00|481.74|479.14|481.3|478.7|482.12|479.52|481.11|478.51|0
1620851400000|2021-05-12 20:30:00|481.35|478.75|483.5|480.9|484.58|481.98|480.49|477.89|0
1620851700000|2021-05-12 20:35:00|483.07|480.47|485|482.4|485|482.4|482.64|480.04|0
1620852000000|2021-05-12 20:40:00|484.79|482.19|485|482.4|485.87|483.27|484.57|481.97|0
1620852300000|2021-05-12 20:45:00|484.79|482.19|485|482.4|485.65|483.05|484.79|482.19|0
1620852600000|2021-05-12 20:50:00|484.79|482.19|485.22|482.62|486.08|483.48|484.79|482.19|0
1620852900000|2021-05-12 20:55:00|485.43|482.83|485.22|482.62|485.65|483.05|484.57|481.97|0
1620853200000|2021-05-12 21:00:00|484.93|482.33|484.84|482.24|485.37|482.77|484.84|482.24|0
1620853500000|2021-05-12 21:05:00|484.87|482.27|485.74|483.14|485.74|483.14|484.87|482.27|0
1620853800000|2021-05-12 21:10:00|485.62|483.02|485.37|482.77|485.83|483.23|485.31|482.71|0
1620854100000|2021-05-12 21:15:00|485.34|482.74|485.37|482.77|485.52|482.92|485.18|482.58|0
1620854400000|2021-05-12 21:20:00|485.31|482.71|484.71|482.11|485.31|482.71|484.68|482.08|0
1620854700000|2021-05-12 21:25:00|484.64|482.04|484.71|482.11|484.9|482.3|484.08|481.48|0
1620855000000|2021-05-12 21:30:00|484.73|482.13|485.08|482.48|485.08|482.48|484.42|481.82|0
1620855300000|2021-05-12 21:35:00|485.05|482.45|485.25|482.65|485.65|483.05|485.02|482.42|0
1620855600000|2021-05-12 21:40:00|485.27|482.67|485.34|482.74|485.4|482.8|484.93|482.33|0
1620855900000|2021-05-12 21:45:00|485.32|482.72|485.17|482.57|485.32|482.72|484.89|482.29|0
1620856200000|2021-05-12 21:50:00|485.08|482.48|484.8|482.2|485.3|482.7|484.51|481.91|0
1620856500000|2021-05-12 21:55:00|484.76|482.16|483.37|480.77|484.82|482.22|483.02|480.42|0
1620856800000|2021-05-12 22:00:00|483.7|481.1|479.93|477.33|483.7|481.1|479.61|477.01|0
1620857100000|2021-05-12 22:05:00|480.15|477.55|478.76|476.16|480.36|477.76|477.79|475.19|0
1620857400000|2021-05-12 22:10:00|478.64|476.04|477.14|474.54|478.64|476.04|476.93|474.33|0
1620857700000|2021-05-12 22:15:00|476.93|474.33|476.93|474.33|477.14|474.54|474.79|472.19|0
1620858000000|2021-05-12 22:20:00|476.83|474.23|478.64|476.04|479.07|476.47|476.72|474.12|0
1620858300000|2021-05-12 22:25:00|478.85|476.25|478|475.4|478.85|476.25|477.78|475.18|0
1620858600000|2021-05-12 22:30:00|477.78|475.18|476.71|474.11|477.78|475.18|476.61|474.01|0
1620858900000|2021-05-12 22:35:00|476.5|473.9|477.14|474.54|477.14|474.54|476.07|473.47|0
1620859200000|2021-05-12 22:40:00|477.35|474.75|476.07|473.47|477.35|474.75|475.85|473.25|0
1620859500000|2021-05-12 22:45:00|475.85|473.25|475.43|472.83|476.07|473.47|475.43|472.83|0
1620859800000|2021-05-12 22:50:00|475.64|473.04|476.49|473.89|477.67|475.07|475.43|472.83|0
1620860100000|2021-05-12 22:55:00|476.6|474|475.85|473.25|476.71|474.11|475.42|472.82|0
1620860400000|2021-05-12 23:00:00|476.06|473.46|475.85|473.25|477.13|474.53|475.64|473.04|0
1620860700000|2021-05-12 23:05:00|475.75|473.15|473.71|471.11|475.85|473.25|473.5|470.9|0
1620861000000|2021-05-12 23:10:00|473.82|471.22|473.92|471.32|474.57|471.97|473.29|470.69|0
1620861300000|2021-05-12 23:15:00|474.04|471.44|474.99|472.39|475.2|472.6|473.71|471.11|0
1620861600000|2021-05-12 23:20:00|475.1|472.5|474.99|472.39|476.06|473.46|474.99|472.39|0
1620861900000|2021-05-12 23:25:00|474.78|472.18|475.42|472.82|475.63|473.03|474.14|471.54|0
1620862200000|2021-05-12 23:30:00|475.53|472.93|475.41|472.81|477.34|474.74|475.41|472.81|0
1620862500000|2021-05-12 23:35:00|475.53|472.93|476.05|473.45|476.27|473.67|475.41|472.81|0
1620862800000|2021-05-12 23:40:00|475.95|473.35|475.63|473.03|477.34|474.74|475.41|472.81|0
1620863100000|2021-05-12 23:45:00|475.41|472.81|476.27|473.67|476.69|474.09|474.98|472.38|0
1620863400000|2021-05-12 23:50:00|476.38|473.78|474.56|471.96|476.48|473.88|474.13|471.53|0
1620863700000|2021-05-12 23:55:00|474.34|471.74|474.24|471.64|474.56|471.96|474.13|471.53|0
1620864000000|2021-05-13 00:00:00|473.7|471.1|472.21|469.61|474.13|471.53|471.99|469.39|0
1620864300000|2021-05-13 00:05:00|472.42|469.82|477.97|475.37|477.97|475.37|472.42|469.82|0
1620864600000|2021-05-13 00:10:00|477.76|475.16|477.54|474.94|481.4|478.8|477.12|474.52|0
1620864900000|2021-05-13 00:15:00|477.97|475.37|472.84|470.24|479.04|476.44|472.42|469.82|0
1620865200000|2021-05-13 00:20:00|472.63|470.03|470.71|468.11|472.63|470.03|469.65|467.05|0
1620865500000|2021-05-13 00:25:00|470.5|467.9|471.35|468.75|471.99|469.39|470.5|467.9|0
1620865800000|2021-05-13 00:30:00|471.14|468.54|470.28|467.68|472.63|470.03|470.28|467.68|0
1620866100000|2021-05-13 00:35:00|470.5|467.9|470.49|467.89|471.46|468.86|469.64|467.04|0
1620866400000|2021-05-13 00:40:00|470.71|468.11|467.94|465.34|471.13|468.53|467.94|465.34|0
1620866700000|2021-05-13 00:45:00|467.84|465.24|468.26|465.66|468.37|465.77|467.52|464.92|0
1620867000000|2021-05-13 00:50:00|468.15|465.55|469.33|466.73|469.43|466.83|467.52|464.92|0
1620867300000|2021-05-13 00:55:00|469.43|466.83|469.54|466.94|470.49|467.89|468.79|466.19|0
1620867600000|2021-05-13 01:00:00|469.64|467.04|472.94|470.34|473.69|471.09|469.43|466.83|0
1620867900000|2021-05-13 01:05:00|472.83|470.23|472.83|470.23|473.47|470.87|471.77|469.17|0
1620868200000|2021-05-13 01:10:00|473.04|470.44|471.87|469.27|473.26|470.66|470.49|467.89|0
1620868500000|2021-05-13 01:15:00|471.76|469.16|469.42|466.82|472.73|470.13|468.15|465.55|0
1620868800000|2021-05-13 01:20:00|469.21|466.61|468.36|465.76|470.27|467.67|468.36|465.76|0
1620869100000|2021-05-13 01:25:00|468.57|465.97|467.93|465.33|469.42|466.82|467.51|464.91|0
1620869400000|2021-05-13 01:30:00|467.51|464.91|466.23|463.63|468.89|466.29|465.6|463|0
1620869700000|2021-05-13 01:35:00|466.34|463.74|467.5|464.9|468.68|466.08|465.92|463.32|0
1620870000000|2021-05-13 01:40:00|467.29|464.69|464.53|461.93|467.72|465.12|464.32|461.72|0
1620870300000|2021-05-13 01:45:00|464.96|462.36|466.55|463.95|467.19|464.59|464.75|462.15|0
1620870600000|2021-05-13 01:50:00|466.44|463.84|466.76|464.16|468.35|465.75|466.23|463.63|0
1620870900000|2021-05-13 01:55:00|466.65|464.05|465.8|463.2|467.5|464.9|465.59|462.99|0
1620871200000|2021-05-13 02:00:00|466.01|463.41|467.92|465.32|468.56|465.96|466.01|463.41|0
1620871500000|2021-05-13 02:05:00|468.13|465.53|467.92|465.32|469.2|466.6|466.22|463.62|0
1620871800000|2021-05-13 02:10:00|468.13|465.53|468.77|466.17|470.26|467.66|465.91|463.31|0
1620872100000|2021-05-13 02:15:00|468.56|465.96|468.77|466.17|469.09|466.49|467.49|464.89|0
1620872400000|2021-05-13 02:20:00|468.56|465.96|467.71|465.11|469.41|466.81|467.71|465.11|0
1620872700000|2021-05-13 02:25:00|467.49|464.89|467.49|464.89|468.13|465.53|466.86|464.26|0
1620873000000|2021-05-13 02:30:00|467.28|464.68|468.98|466.38|469.4|466.8|466.43|463.83|0
1620873300000|2021-05-13 02:35:00|469.09|466.49|468.13|465.53|470.04|467.44|467.81|465.21|0
1620873600000|2021-05-13 02:40:00|468.02|465.42|466|463.4|468.34|465.74|465.58|462.98|0
1620873900000|2021-05-13 02:45:00|465.9|463.3|466.64|464.04|467.49|464.89|465.69|463.09|0
1620874200000|2021-05-13 02:50:00|466.75|464.15|465.23|462.63|466.75|464.15|465.01|462.41|0
1620874500000|2021-05-13 02:55:00|465.12|462.52|465.3|462.7|465.97|463.37|464.67|462.07|0
1620874800000|2021-05-13 03:00:00|465.09|462.49|463.6|461|465.52|462.92|463.5|460.9|0
1620875100000|2021-05-13 03:05:00|463.39|460.79|463.47|460.87|464.01|461.41|462.73|460.13|0
1620875400000|2021-05-13 03:10:00|463.68|461.08|462.83|460.23|464.32|461.72|461.98|459.38|0
1620875700000|2021-05-13 03:15:00|463.04|460.44|464.75|462.15|464.75|462.15|462.19|459.59|0
1620876000000|2021-05-13 03:20:00|465.07|462.47|465.39|462.79|465.6|463|464.32|461.72|0
1620876300000|2021-05-13 03:25:00|465.6|463|464.96|462.36|466.03|463.43|464.1|461.5|0
1620876600000|2021-05-13 03:30:00|464.74|462.14|464.1|461.5|465.17|462.57|463.25|460.65|0
1620876900000|2021-05-13 03:35:00|464.21|461.61|465.49|462.89|465.6|463|463.89|461.29|0
1620877200000|2021-05-13 03:40:00|465.6|463|466.24|463.64|467.09|464.49|465.17|462.57|0
1620877500000|2021-05-13 03:45:00|466.45|463.85|467.52|464.92|467.52|464.92|465.71|463.11|0
1620877800000|2021-05-13 03:50:00|467.63|465.03|467.3|464.7|467.73|465.13|466.23|463.63|0
1620878100000|2021-05-13 03:55:00|467.52|464.92|466.66|464.06|467.73|465.13|466.45|463.85|0
1620878400000|2021-05-13 04:00:00|466.87|464.27|465.8|463.2|467.3|464.7|465.16|462.56|0
1620878700000|2021-05-13 04:05:00|466.02|463.42|466.13|463.53|466.23|463.63|465.38|462.78|0
1620879000000|2021-05-13 04:10:00|466.02|463.42|466.66|464.06|467.51|464.91|465.8|463.2|0
1620879300000|2021-05-13 04:15:00|466.44|463.84|466.01|463.41|466.66|464.06|465.8|463.2|0
1620879600000|2021-05-13 04:20:00|466.23|463.63|467.51|464.91|467.72|465.12|465.8|463.2|0
1620879900000|2021-05-13 04:25:00|467.62|465.02|466.65|464.05|467.72|465.12|466.44|463.84|0
1620880200000|2021-05-13 04:30:00|466.55|463.95|465.37|462.77|467.08|464.48|465.16|462.56|0
1620880500000|2021-05-13 04:35:00|465.8|463.2|466.44|463.84|466.65|464.05|465.37|462.77|0
1620880800000|2021-05-13 04:40:00|466.65|464.05|467.4|464.8|467.72|465.12|466.65|464.05|0
1620881100000|2021-05-13 04:45:00|467.29|464.69|467.93|465.33|467.93|465.33|466.43|463.83|0
1620881400000|2021-05-13 04:50:00|467.72|465.12|466.65|464.05|467.93|465.33|466.43|463.83|0
1620881700000|2021-05-13 04:55:00|466.43|463.83|466.22|463.62|466.86|464.26|466|463.4|0
1620882000000|2021-05-13 05:00:00|466.43|463.83|466.22|463.62|467.07|464.47|465.58|462.98|0
1620882300000|2021-05-13 05:05:00|466.43|463.83|466.64|464.04|467.71|465.11|466.11|463.51|0
1620882600000|2021-05-13 05:10:00|466.86|464.26|467.92|465.32|467.92|465.32|466.64|464.04|0
1620882900000|2021-05-13 05:15:00|468.35|465.75|468.99|466.39|470.49|467.89|467.92|465.32|0
1620883200000|2021-05-13 05:20:00|469.85|467.25|473.07|470.47|473.5|470.9|469.85|467.25|0
1620883500000|2021-05-13 05:25:00|472.85|470.25|475.11|472.51|476.82|474.22|472.42|469.82|0
1620883800000|2021-05-13 05:30:00|474.89|472.29|470.5|467.9|474.89|472.29|469.42|466.82|0
1620884100000|2021-05-13 05:35:00|470.28|467.68|468.99|466.39|470.93|468.33|468.77|466.17|0
1620884400000|2021-05-13 05:40:00|469.2|466.6|472.22|469.62|472.22|469.62|468.56|465.96|0
1620884700000|2021-05-13 05:45:00|472.44|469.84|474.81|472.21|475.03|472.43|471.57|468.97|0
1620885000000|2021-05-13 05:50:00|474.59|471.99|476.32|473.72|477.62|475.02|474.59|471.99|0
1620885300000|2021-05-13 05:55:00|476.65|474.05|476.97|474.37|477.52|474.92|475.24|472.64|0
1620885600000|2021-05-13 06:00:00|476.54|473.94|471.78|469.18|476.54|473.94|469.96|467.36|0
1620885900000|2021-05-13 06:05:00|472|469.4|467.91|465.31|472.43|469.83|466.62|464.02|0
1620886200000|2021-05-13 06:10:00|468.12|465.52|467.05|464.45|468.34|465.74|466.4|463.8|0
1620886500000|2021-05-13 06:15:00|466.83|464.23|468.98|466.38|468.98|466.38|466.83|464.23|0
1620886800000|2021-05-13 06:20:00|468.76|466.16|469.62|467.02|469.84|467.24|467.04|464.44|0
1620887100000|2021-05-13 06:25:00|469.84|467.24|469.41|466.81|470.49|467.89|468.55|465.95|0
1620887400000|2021-05-13 06:30:00|470.05|467.45|469.41|466.81|470.05|467.45|469.09|466.49|0
1620887700000|2021-05-13 06:35:00|469.19|466.59|468.54|465.94|470.05|467.45|468.54|465.94|0
1620888000000|2021-05-13 06:40:00|468.66|466.06|468.33|465.73|468.66|466.06|466.61|464.01|0
1620888300000|2021-05-13 06:45:00|468.54|465.94|469.19|466.59|469.19|466.59|468.23|465.63|0
1620888600000|2021-05-13 06:50:00|468.97|466.37|469.4|466.8|469.4|466.8|467.68|465.08|0
1620888900000|2021-05-13 06:55:00|469.19|466.59|472.42|469.82|473.28|470.68|469.19|466.59|0
1620889200000|2021-05-13 07:00:00|472.2|469.6|478.09|475.49|480.04|477.44|472.2|469.6|0
1620889500000|2021-05-13 07:05:00|477.89|475.69|477.45|475.25|479.84|477.64|477.23|475.03|0
1620889800000|2021-05-13 07:10:00|478.1|475.9|474.41|472.21|478.97|476.77|473.55|471.35|0
1620890100000|2021-05-13 07:15:00|474.63|472.43|474.85|472.65|476.58|474.38|473.11|470.91|0
1620890400000|2021-05-13 07:20:00|474.63|472.43|476.8|474.6|477.23|475.03|471.38|469.18|0
1620890700000|2021-05-13 07:25:00|477.01|474.81|478.97|476.77|479.4|477.2|476.8|474.6|0
1620891000000|2021-05-13 07:30:00|479.18|476.98|480.49|478.29|483.76|481.56|479.18|476.98|0
1620891300000|2021-05-13 07:35:00|480.92|478.72|485.5|483.3|486.16|483.96|480.49|478.29|0
1620891600000|2021-05-13 07:40:00|485.94|483.74|489.86|487.66|490.08|487.88|485.72|483.52|0
1620891900000|2021-05-13 07:45:00|489.64|487.44|491.27|489.07|491.27|489.07|487.14|484.94|0
1620892200000|2021-05-13 07:50:00|490.62|488.42|490.84|488.64|492.8|490.6|490.18|487.98|0
1620892500000|2021-05-13 07:55:00|491.27|489.07|491.92|489.72|492.91|490.71|489.31|487.11|0
1620892800000|2021-05-13 08:00:00|492.14|489.94|489.96|487.76|495.2|493|489.74|487.54|0
1620893100000|2021-05-13 08:05:00|490.18|487.98|492.36|490.16|492.58|490.38|487.35|485.15|0
1620893400000|2021-05-13 08:10:00|492.58|490.38|495.41|493.21|495.96|493.76|491.27|489.07|0
1620893700000|2021-05-13 08:15:00|494.76|492.56|493.45|491.25|495.85|493.65|491.27|489.07|0
1620894000000|2021-05-13 08:20:00|493.78|491.58|490.83|488.63|494.54|492.34|490.39|488.19|0
1620894300000|2021-05-13 08:25:00|491.05|488.85|492.57|490.37|494.1|491.9|490.61|488.41|0
1620894600000|2021-05-13 08:30:00|492.79|490.59|494.59|492.39|496.99|494.79|492.79|490.59|0
1620894900000|2021-05-13 08:35:00|494.81|492.61|496.68|494.48|497.77|495.57|494.81|492.61|0
1620895200000|2021-05-13 08:40:00|496.47|494.27|497.77|495.57|499.95|497.75|495.82|493.62|0
1620895500000|2021-05-13 08:45:00|497.34|495.14|502.78|500.58|502.78|500.58|497.34|495.14|0
1620895800000|2021-05-13 08:50:00|502.56|500.36|503.04|500.84|504.53|502.33|501.04|498.84|0
1620896100000|2021-05-13 08:55:00|502.93|500.73|492.65|490.45|503.25|501.05|492.33|490.13|0
1620896400000|2021-05-13 09:00:00|492.33|490.13|487.13|484.93|492.33|490.13|486.03|483.83|0
1620896700000|2021-05-13 09:05:00|487.35|485.15|488.22|486.02|489.32|487.12|486.91|484.71|0
1620897000000|2021-05-13 09:10:00|488.44|486.24|489.76|487.56|490.1|487.9|486.91|484.71|0
1620897300000|2021-05-13 09:15:00|489.54|487.34|490.64|488.44|493.72|491.52|489.32|487.12|0
1620897600000|2021-05-13 09:20:00|490.42|488.22|486.9|484.7|491.3|489.1|486.47|484.27|0
1620897900000|2021-05-13 09:25:00|486.8|484.6|484.93|482.73|486.9|484.7|484.27|482.07|0
1620898200000|2021-05-13 09:30:00|484.71|482.51|485.59|483.39|487.12|484.92|483.95|481.75|0
1620898500000|2021-05-13 09:35:00|485.81|483.61|485.59|483.39|487.56|485.36|485.37|483.17|0
1620898800000|2021-05-13 09:40:00|485.15|482.95|485.58|483.38|486.46|484.26|484.93|482.73|0
1620899100000|2021-05-13 09:45:00|485.15|482.95|485.7|483.5|486.02|483.82|484.71|482.51|0
1620899400000|2021-05-13 09:50:00|485.8|483.6|483.39|481.19|485.8|483.6|482.3|480.1|0
1620899700000|2021-05-13 09:55:00|483.17|480.97|487.67|485.47|488.43|486.23|482.3|480.1|0
1620900000000|2021-05-13 10:00:00|487.78|485.58|492.21|490.01|492.69|490.49|486.46|484.26|0
1620900300000|2021-05-13 10:05:00|492.43|490.23|491.88|489.68|494.41|492.21|491.33|489.13|0
1620900600000|2021-05-13 10:10:00|491.99|489.79|490.89|488.69|493.75|491.55|490.45|488.25|0
1620900900000|2021-05-13 10:15:00|491|488.8|489.35|487.15|491|488.8|488.04|485.84|0
1620901200000|2021-05-13 10:20:00|489.57|487.37|490.89|488.69|491.55|489.35|489.35|487.15|0
1620901500000|2021-05-13 10:25:00|490.67|488.47|488.25|486.05|491.54|489.34|486.5|484.3|0
1620901800000|2021-05-13 10:30:00|487.6|485.4|489.46|487.26|489.57|487.37|485.84|483.64|0
1620902100000|2021-05-13 10:35:00|489.35|487.15|486.61|484.41|490.23|488.03|486.28|484.08|0
1620902400000|2021-05-13 10:40:00|486.72|484.52|487.27|485.07|489.35|487.15|486.06|483.86|0
1620902700000|2021-05-13 10:45:00|487.37|485.17|490|487.8|490|487.8|486.28|484.08|0
1620903000000|2021-05-13 10:50:00|489.56|487.36|487.15|484.95|491.54|489.34|486.93|484.73|0
1620903300000|2021-05-13 10:55:00|487.05|484.85|485.62|483.42|487.49|485.29|484.75|482.55|0
1620903600000|2021-05-13 11:00:00|485.84|483.64|486.49|484.29|488.36|486.16|485.18|482.98|0
1620903900000|2021-05-13 11:05:00|487.05|484.85|486.93|484.73|487.81|485.61|486.27|484.07|0
1620904200000|2021-05-13 11:10:00|486.71|484.51|486.49|484.29|487.59|485.39|486.05|483.85|0
1620904500000|2021-05-13 11:15:00|486.61|484.41|482.56|480.36|487.59|485.39|482.56|480.36|0
1620904800000|2021-05-13 11:20:00|482.34|480.14|479.29|477.09|483.21|481.01|477.55|475.35|0
1620905100000|2021-05-13 11:25:00|479.07|476.87|474.34|472.14|479.72|477.52|473.9|471.7|0
1620905400000|2021-05-13 11:30:00|474.56|472.36|471.94|469.74|475.22|473.02|471.94|469.74|0
1620905700000|2021-05-13 11:35:00|471.72|469.52|470.49|468.29|472.68|470.48|468.16|465.96|0
1620906000000|2021-05-13 11:40:00|470.27|468.07|467.21|465.01|470.93|468.73|467.21|465.01|0
1620906300000|2021-05-13 11:45:00|467.43|465.23|471.58|469.38|472.24|470.04|467.43|465.23|0
1620906600000|2021-05-13 11:50:00|471.92|469.72|472.24|470.04|474|471.8|471.58|469.38|0
1620906900000|2021-05-13 11:55:00|471.58|469.38|472.24|470.04|472.24|470.04|470.27|468.07|0
1620907200000|2021-05-13 12:00:00|472.68|470.48|470.05|467.85|473.12|470.92|469.83|467.63|0
1620907500000|2021-05-13 12:05:00|470.49|468.29|466.99|464.79|471.8|469.6|466.77|464.57|0
1620907800000|2021-05-13 12:10:00|466.77|464.57|464.8|462.6|467.42|465.22|463.83|461.63|0
1620908100000|2021-05-13 12:15:00|465.02|462.82|466.22|464.02|466.55|464.35|464.37|462.17|0
1620908400000|2021-05-13 12:20:00|465.67|463.47|463.71|461.51|465.67|463.47|463.06|460.86|0
1620908700000|2021-05-13 12:25:00|464.36|462.16|466.11|463.91|466.33|464.13|463.49|461.29|0
1620909000000|2021-05-13 12:30:00|467.09|464.89|466.11|463.91|470.7|468.5|462.62|460.42|0
1620909300000|2021-05-13 12:35:00|466.32|464.12|463.92|461.72|467.2|465|462.4|460.2|0
1620909600000|2021-05-13 12:40:00|463.82|461.62|458.06|455.86|464.36|462.16|457.84|455.64|0
1620909900000|2021-05-13 12:45:00|458.28|456.08|461.12|458.92|461.12|458.92|457.84|455.64|0
1620910200000|2021-05-13 12:50:00|460.9|458.7|463.65|461.45|463.65|461.45|459.59|457.39|0
1620910500000|2021-05-13 12:55:00|463.31|461.11|462.65|460.45|463.65|461.45|460.9|458.7|0
1620910800000|2021-05-13 13:00:00|461.78|459.58|461.12|458.92|461.78|459.58|460.03|457.83|0
1620911100000|2021-05-13 13:05:00|460.9|458.7|459.37|457.17|461.56|459.36|459.15|456.95|0
1620911400000|2021-05-13 13:10:00|459.15|456.95|462.11|459.91|462.21|460.01|459.15|456.95|0
1620911700000|2021-05-13 13:15:00|461.99|459.79|458.93|456.73|462.87|460.67|458.49|456.29|0
1620912000000|2021-05-13 13:20:00|459.04|456.84|456.96|454.76|459.15|456.95|455.65|453.45|0
1620912300000|2021-05-13 13:25:00|457.18|454.98|458.71|456.51|460.46|458.26|457.18|454.98|0
1620912600000|2021-05-13 13:30:00|458.27|456.07|447.34|445.14|458.49|456.29|447.18|444.98|0
1620912900000|2021-05-13 13:35:00|447.77|445.57|447.56|445.36|447.99|445.79|440.86|438.66|0
1620913200000|2021-05-13 13:40:00|447.77|445.57|445.86|443.66|447.77|445.57|443.85|441.65|0
1620913500000|2021-05-13 13:45:00|445.64|443.44|446.5|444.3|446.5|444.3|441.33|439.13|0
1620913800000|2021-05-13 13:50:00|446.72|444.52|437.95|435.75|446.72|444.52|437.31|435.11|0
1620914100000|2021-05-13 13:55:00|437.74|435.54|434.41|432.21|437.74|435.54|434.41|432.21|0
1620914400000|2021-05-13 14:00:00|433.56|431.36|427.01|424.81|433.56|431.36|426.52|424.32|0
1620914700000|2021-05-13 14:05:00|426.16|423.96|432.46|430.26|432.46|430.26|425.74|423.54|0
1620915000000|2021-05-13 14:10:00|432.04|429.84|428.07|425.87|432.67|430.47|424.25|422.05|0
1620915300000|2021-05-13 14:15:00|427.22|425.02|427.22|425.02|428.07|425.87|424.25|422.05|0
1620915600000|2021-05-13 14:20:00|427.43|425.23|421.5|419.3|428.92|426.72|421.28|419.08|0
1620915900000|2021-05-13 14:25:00|421.92|419.72|423.19|420.99|427.22|425.02|421.28|419.08|0
1620916200000|2021-05-13 14:30:00|422.76|420.56|421.49|419.29|423.4|421.2|420.23|418.03|0
1620916500000|2021-05-13 14:35:00|421.71|419.51|422.97|420.77|424.88|422.68|421.28|419.08|0
1620916800000|2021-05-13 14:40:00|422.55|420.35|427.21|425.01|427.21|425.01|421.92|419.72|0
1620917100000|2021-05-13 14:45:00|427.42|425.22|423.39|421.19|427.42|425.22|421.7|419.5|0
1620917400000|2021-05-13 14:50:00|423.72|421.52|419.8|417.6|425.3|423.1|419.59|417.39|0
1620917700000|2021-05-13 14:55:00|419.7|417.5|418.05|415.85|419.7|417.5|416.43|414.23|0
1620918000000|2021-05-13 15:00:00|417.42|415.22|424.22|422.02|424.22|422.02|417.42|415.22|0
1620918300000|2021-05-13 15:05:00|424.64|422.44|428.23|426.03|429.29|427.09|423.58|421.38|0
1620918600000|2021-05-13 15:10:00|428.44|426.24|430.98|428.78|431.41|429.21|427.59|425.39|0
1620918900000|2021-05-13 15:15:00|431.41|429.21|428.02|425.82|432.47|430.27|427.59|425.39|0
1620919200000|2021-05-13 15:20:00|428.44|426.24|431.34|429.14|432.4|430.2|427.8|425.6|0
1620919500000|2021-05-13 15:25:00|431.55|429.35|437.08|434.88|438.42|436.22|429.52|427.32|0
1620919800000|2021-05-13 15:30:00|437.29|435.09|434.04|431.84|438.07|435.87|433.83|431.63|0
1620920100000|2021-05-13 15:35:00|434.68|432.48|430.24|428.04|436.16|433.96|430.03|427.83|0
1620920400000|2021-05-13 15:40:00|430.87|428.67|441.04|438.84|441.25|439.05|430.87|428.67|0
1620920700000|2021-05-13 15:45:00|440.83|438.63|435.73|433.53|442.32|440.12|435.73|433.53|0
1620921000000|2021-05-13 15:50:00|436.15|433.95|435.09|432.89|437.43|435.23|433.83|431.63|0
1620921300000|2021-05-13 15:55:00|434.88|432.68|439.12|436.92|440.61|438.41|434.04|431.84|0
1620921600000|2021-05-13 16:00:00|438.81|436.61|437.11|434.91|439.33|437.13|432.56|430.36|0
1620921900000|2021-05-13 16:05:00|437.21|435.01|432.45|430.25|437.85|435.65|432.45|430.25|0
1620922200000|2021-05-13 16:10:00|431.5|429.3|430.65|428.45|431.71|429.51|429.39|427.19|0
1620922500000|2021-05-13 16:15:00|429.81|427.61|431.13|428.93|431.13|428.93|428.18|425.98|0
1620922800000|2021-05-13 16:20:00|431.34|429.14|434.09|431.89|434.09|431.89|430.5|428.3|0
1620923100000|2021-05-13 16:25:00|433.88|431.68|429.44|427.24|433.88|431.68|428.59|426.39|0
1620923400000|2021-05-13 16:30:00|429.02|426.82|425.85|423.65|429.02|426.82|425.64|423.44|0
1620923700000|2021-05-13 16:35:00|425.96|423.76|429.65|427.45|429.86|427.66|425.43|423.23|0
1620924000000|2021-05-13 16:40:00|430.07|427.87|430.49|428.29|432.18|429.98|428.8|426.6|0
1620924300000|2021-05-13 16:45:00|430.7|428.5|427.32|425.12|430.7|428.5|427.32|425.12|0
1620924600000|2021-05-13 16:50:00|427.11|424.91|431.12|428.92|433.03|430.83|426.27|424.07|0
1620924900000|2021-05-13 16:55:00|430.91|428.71|436|433.8|438.76|436.56|430.7|428.5|0
1620925200000|2021-05-13 17:00:00|436.42|434.22|436.21|434.01|441.32|439.12|435.78|433.58|0
1620925500000|2021-05-13 17:05:00|435.57|433.37|434.72|432.52|439.72|437.52|433.87|431.67|0
1620925800000|2021-05-13 17:10:00|434.93|432.73|433.13|430.93|435.99|433.79|432.6|430.4|0
1620926100000|2021-05-13 17:15:00|432.81|430.61|439.18|436.98|439.61|437.41|431.33|429.13|0
1620926400000|2021-05-13 17:20:00|439.4|437.2|445.16|442.96|445.38|443.18|438.33|436.13|0
1620926700000|2021-05-13 17:25:00|444.95|442.75|442.92|440.72|446.66|444.46|441.53|439.33|0
1620927000000|2021-05-13 17:30:00|443.02|440.82|450.95|448.75|450.95|448.75|441.53|439.33|0
1620927300000|2021-05-13 17:35:00|451.07|448.87|452.46|450.26|455.03|452.83|449.46|447.26|0
1620927600000|2021-05-13 17:40:00|452.25|450.05|449.68|447.48|452.89|450.69|449.68|447.48|0
1620927900000|2021-05-13 17:45:00|448.62|446.42|453.53|451.33|454.39|452.19|447.76|445.56|0
1620928200000|2021-05-13 17:50:00|453.32|451.12|445.16|442.96|453.32|451.12|443.97|441.77|0
1620928500000|2021-05-13 17:55:00|444.95|442.75|445.38|443.18|445.8|443.6|443.24|441.04|0
1620928800000|2021-05-13 18:00:00|445.59|443.39|437.49|435.29|445.59|443.39|436.86|434.66|0
1620929100000|2021-05-13 18:05:00|436.86|434.66|432.09|429.89|438.07|435.87|429.33|427.13|0
1620929400000|2021-05-13 18:10:00|431.88|429.68|428.48|426.28|431.88|429.68|427.21|425.01|0
1620929700000|2021-05-13 18:15:00|429.12|426.92|430.81|428.61|431.67|429.47|428.27|426.07|0
1620930000000|2021-05-13 18:20:00|430.39|428.19|426.78|424.58|430.39|428.19|425.3|423.1|0
1620930300000|2021-05-13 18:25:00|426.57|424.37|424.46|422.26|428.59|426.39|424.03|421.83|0
1620930600000|2021-05-13 18:30:00|423.82|421.62|423.21|421.01|426.19|423.99|423.21|421.01|0
1620930900000|2021-05-13 18:35:00|421.52|419.32|421.09|418.89|422.79|420.59|419.82|417.62|0
1620931200000|2021-05-13 18:40:00|421.3|419.1|419.25|417.05|422.15|419.95|417.41|415.21|0
1620931500000|2021-05-13 18:45:00|419.57|417.37|420.42|418.22|422.86|420.66|418.83|416.63|0
1620931800000|2021-05-13 18:50:00|420.52|418.32|420.73|418.53|424.34|422.14|419.88|417.68|0
1620932100000|2021-05-13 18:55:00|420.52|418.32|423.49|421.29|423.49|421.29|420.09|417.89|0
1620932400000|2021-05-13 19:00:00|423.07|420.87|420.94|418.74|423.7|421.5|417.34|415.14|0
1620932700000|2021-05-13 19:05:00|420.09|417.89|416.7|414.5|421.15|418.95|416.7|414.5|0
1620933000000|2021-05-13 19:10:00|416.28|414.08|422.21|420.01|424.13|421.93|416.28|414.08|0
1620933300000|2021-05-13 19:15:00|422.42|420.22|422.42|420.22|422.85|420.65|419.24|417.04|0
1620933600000|2021-05-13 19:20:00|422|419.8|422.35|420.15|425.75|423.55|420.72|418.52|0
1620933900000|2021-05-13 19:25:00|422.14|419.94|419.55|417.35|422.14|419.94|418.33|416.13|0
1620934200000|2021-05-13 19:30:00|419.13|416.93|415.32|413.12|419.34|417.14|414.11|411.91|0
1620934500000|2021-05-13 19:35:00|415.64|413.44|414.58|412.38|417.22|415.02|414.05|411.85|0
1620934800000|2021-05-13 19:40:00|414.68|412.48|412.57|410.37|416.79|414.59|412.57|410.37|0
1620935100000|2021-05-13 19:45:00|413.2|411|415.31|413.11|415.95|413.75|412.57|410.37|0
1620935400000|2021-05-13 19:50:00|418.48|416.28|422.3|420.1|422.84|420.64|416.29|414.09|0
1620935700000|2021-05-13 19:55:00|422.94|420.74|429.91|427.71|430.12|427.92|422.52|420.32|0
1620936000000|2021-05-13 20:00:00|431.61|429.41|432.25|430.05|433.75|431.55|430.12|427.92|0
1620936300000|2021-05-13 20:05:00|432.47|430.27|433.11|430.91|434.6|432.4|430.76|428.56|0
1620936600000|2021-05-13 20:10:00|432.89|430.69|432.92|430.72|433.87|431.67|431.31|429.11|0
1620936900000|2021-05-13 20:15:00|432.86|430.26|433.29|430.69|433.54|430.94|432.86|430.26|0
1620937200000|2021-05-13 20:20:00|433.26|430.66|432.98|430.38|433.29|430.69|432.92|430.32|0
1620937500000|2021-05-13 20:25:00|433.01|430.41|432.76|430.16|433.6|431|432.76|430.16|0
1620937800000|2021-05-13 20:30:00|432.69|430.09|431.2|428.6|432.69|430.09|431.2|428.6|0
1620938100000|2021-05-13 20:35:00|431.41|428.81|431.83|429.23|432.47|429.87|431.41|428.81|0
1620938400000|2021-05-13 20:40:00|431.62|429.02|430.34|427.74|431.62|429.02|430.34|427.74|0
1620938700000|2021-05-13 20:45:00|430.77|428.17|429.28|426.68|430.77|428.17|428.64|426.04|0
1620939000000|2021-05-13 20:50:00|429.49|426.89|429.28|426.68|429.7|427.1|428.64|426.04|0
1620939300000|2021-05-13 20:55:00|429.07|426.47|427.58|424.98|429.49|426.89|427.16|424.56|0
1620939600000|2021-05-13 21:00:00|427.77|425.17|427.08|424.48|427.98|425.38|427.02|424.42|0
1620939900000|2021-05-13 21:05:00|427.17|424.57|426.95|424.35|427.17|424.57|426.8|424.2|0
1620940200000|2021-05-13 21:10:00|426.98|424.38|427.23|424.63|427.42|424.82|426.98|424.38|0
1620940500000|2021-05-13 21:15:00|427.17|424.57|426.79|424.19|427.38|424.78|426.64|424.04|0
1620940800000|2021-05-13 21:20:00|427.1|424.5|426.98|424.38|427.32|424.72|426.57|423.97|0
1620941100000|2021-05-13 21:25:00|427.04|424.44|428.24|425.64|428.24|425.64|426.85|424.25|0
1620941400000|2021-05-13 21:30:00|428.34|425.74|428.18|425.58|428.37|425.77|428|425.4|0
1620941700000|2021-05-13 21:35:00|428.12|425.52|427.88|425.28|428.5|425.9|427.81|425.21|0
1620942000000|2021-05-13 21:40:00|428.03|425.43|428.18|425.58|428.49|425.89|427.47|424.87|0
1620942300000|2021-05-13 21:45:00|428.12|425.52|428.09|425.49|428.37|425.77|428.03|425.43|0
1620942600000|2021-05-13 21:50:00|428.06|425.46|428.08|425.48|428.42|425.82|428.06|425.46|0
1620942900000|2021-05-13 21:55:00|428.06|425.46|427.25|424.65|428.08|425.48|427.07|424.47|0
1620943200000|2021-05-13 22:00:00|426.72|424.12|426.82|424.22|428.73|426.13|426.72|424.12|0
1620943500000|2021-05-13 22:05:00|426.61|424.01|426.61|424.01|427.24|424.64|426.61|424.01|0
1620943800000|2021-05-13 22:10:00|426.82|424.22|427.45|424.85|427.88|425.28|426.82|424.22|0
1620944100000|2021-05-13 22:15:00|427.24|424.64|427.24|424.64|427.24|424.64|426.82|424.22|0
1620944400000|2021-05-13 22:20:00|427.45|424.85|428.93|426.33|428.93|426.33|427.24|424.64|0
1620944700000|2021-05-13 22:25:00|429.36|426.76|429.57|426.97|429.78|427.18|428.93|426.33|0
1620945000000|2021-05-13 22:30:00|429.36|426.76|428.93|426.33|429.78|427.18|428.72|426.12|0
1620945300000|2021-05-13 22:35:00|429.36|426.76|429.36|426.76|429.57|426.97|428.93|426.33|0
1620945600000|2021-05-13 22:40:00|429.47|426.87|428.51|425.91|429.57|426.97|428.51|425.91|0
1620945900000|2021-05-13 22:45:00|428.29|425.69|428.29|425.69|428.5|425.9|428.08|425.48|0
1620946200000|2021-05-13 22:50:00|428.61|426.01|427.02|424.42|428.72|426.12|427.02|424.42|0
1620946500000|2021-05-13 22:55:00|427.44|424.84|428.5|425.9|428.71|426.11|427.34|424.74|0
1620946800000|2021-05-13 23:00:00|428.4|425.8|428.93|426.33|428.93|426.33|428.29|425.69|0
1620947100000|2021-05-13 23:05:00|428.71|426.11|429.03|426.43|429.14|426.54|428.5|425.9|0
1620947400000|2021-05-13 23:10:00|428.92|426.32|429.77|427.17|429.77|427.17|428.71|426.11|0
1620947700000|2021-05-13 23:15:00|429.56|426.96|427.86|425.26|429.56|426.96|427.86|425.26|0
1620948000000|2021-05-13 23:20:00|427.65|425.05|425.11|422.51|427.86|425.26|425.11|422.51|0
1620948300000|2021-05-13 23:25:00|424.89|422.29|426.38|423.78|426.59|423.99|424.47|421.87|0
1620948600000|2021-05-13 23:30:00|426.16|423.56|425.21|422.61|426.16|423.56|424.05|421.45|0
1620948900000|2021-05-13 23:35:00|425.1|422.5|429.77|427.17|431.89|429.29|425.1|422.5|0
1620949200000|2021-05-13 23:40:00|429.98|427.38|426.16|423.56|429.98|427.38|425.74|423.14|0
1620949500000|2021-05-13 23:45:00|426.06|423.46|425.63|423.03|426.58|423.98|424.04|421.44|0
1620949800000|2021-05-13 23:50:00|425.52|422.92|424.89|422.29|426.37|423.77|424.68|422.08|0
1620950100000|2021-05-13 23:55:00|425|422.4|425.31|422.71|425.31|422.71|424.25|421.65|0
1620950400000|2021-05-14 00:00:00|425.1|422.5|424.25|421.65|426.58|423.98|424.04|421.44|0
1620950700000|2021-05-14 00:05:00|424.04|421.44|425.52|422.92|425.52|422.92|423.19|420.59|0
1620951000000|2021-05-14 00:10:00|425.31|422.71|425.52|422.92|426.37|423.77|424.88|422.28|0
1620951300000|2021-05-14 00:15:00|425.2|422.6|423.4|420.8|425.2|422.6|422.56|419.96|0
1620951600000|2021-05-14 00:20:00|423.19|420.59|424.25|421.65|424.88|422.28|422.77|420.17|0
1620951900000|2021-05-14 00:25:00|424.36|421.76|424.88|422.28|426.15|423.55|423.51|420.91|0
1620952200000|2021-05-14 00:30:00|424.67|422.07|423.82|421.22|425.94|423.34|423.82|421.22|0
1620952500000|2021-05-14 00:35:00|423.61|421.01|423.19|420.59|423.61|421.01|421.92|419.32|0
1620952800000|2021-05-14 00:40:00|423.4|420.8|422.55|419.95|423.61|421.01|422.34|419.74|0
1620953100000|2021-05-14 00:45:00|422.34|419.74|422.55|419.95|423.18|420.58|421.5|418.9|0
1620953400000|2021-05-14 00:50:00|422.34|419.74|420.65|418.05|422.34|419.74|420.65|418.05|0
1620953700000|2021-05-14 00:55:00|420.44|417.84|419.92|417.32|420.86|418.26|419.18|416.58|0
1620954000000|2021-05-14 01:00:00|419.81|417.21|418.33|415.73|420.02|417.42|417.91|415.31|0
1620954300000|2021-05-14 01:05:00|418.44|415.84|420.02|417.42|420.23|417.63|418.33|415.73|0
1620954600000|2021-05-14 01:10:00|420.23|417.63|418.96|416.36|420.23|417.63|418.75|416.15|0
1620954900000|2021-05-14 01:15:00|419.17|416.57|417.49|414.89|419.7|417.1|417.49|414.89|0
1620955200000|2021-05-14 01:20:00|417.28|414.68|416.97|414.37|417.49|414.89|416.23|413.63|0
1620955500000|2021-05-14 01:25:00|416.65|414.05|416.34|413.74|417.07|414.47|415.39|412.79|0
1620955800000|2021-05-14 01:30:00|416.23|413.63|417.7|415.1|418.12|415.52|415.81|413.21|0
1620956100000|2021-05-14 01:35:00|417.91|415.31|419.8|417.2|420.43|417.83|417.91|415.31|0
1620956400000|2021-05-14 01:40:00|420.01|417.41|420.85|418.25|421.06|418.46|418.96|416.36|0
1620956700000|2021-05-14 01:45:00|421.06|418.46|422.65|420.05|422.75|420.15|420.64|418.04|0
1620957000000|2021-05-14 01:50:00|422.75|420.15|421.06|418.46|422.96|420.36|421.06|418.46|0
1620957300000|2021-05-14 01:55:00|421.17|418.57|418.74|416.14|421.38|418.78|418.64|416.04|0
1620957600000|2021-05-14 02:00:00|418.53|415.93|419.37|416.77|419.79|417.19|417.48|414.88|0
1620957900000|2021-05-14 02:05:00|419.58|416.98|420|417.4|421.06|418.46|418.64|416.04|0
1620958200000|2021-05-14 02:10:00|420.21|417.61|417.9|415.3|420.21|417.61|417.9|415.3|0
1620958500000|2021-05-14 02:15:00|417.69|415.09|419.79|417.19|419.79|417.19|417.69|415.09|0
1620958800000|2021-05-14 02:20:00|419.58|416.98|418.95|416.35|419.58|416.98|418.32|415.72|0
1620959100000|2021-05-14 02:25:00|418.85|416.25|419.37|416.77|419.58|416.98|417.89|415.29|0
1620959400000|2021-05-14 02:30:00|419.16|416.56|419.15|416.55|419.16|416.56|417.68|415.08|0
1620959700000|2021-05-14 02:35:00|419.36|416.76|422.74|420.14|422.95|420.35|418.52|415.92|0
1620960000000|2021-05-14 02:40:00|422.95|420.35|421.26|418.66|422.95|420.35|420.63|418.03|0
1620960300000|2021-05-14 02:45:00|421.05|418.45|420.41|417.81|422.1|419.5|420.2|417.6|0
1620960600000|2021-05-14 02:50:00|420.52|417.92|420.31|417.71|421.05|418.45|419.57|416.97|0
1620960900000|2021-05-14 02:55:00|420.2|417.6|419.89|417.29|420.83|418.23|419.57|416.97|0
1620961200000|2021-05-14 03:00:00|419.99|417.39|418.94|416.34|419.99|417.39|417.57|414.97|0
1620961500000|2021-05-14 03:05:00|418.73|416.13|417.88|415.28|419.78|417.18|417.88|415.28|0
1620961800000|2021-05-14 03:10:00|418.09|415.49|415.57|412.97|418.09|415.49|415.57|412.97|0
1620962100000|2021-05-14 03:15:00|415.15|412.55|414.94|412.34|415.57|412.97|414.53|411.93|0
1620962400000|2021-05-14 03:20:00|414.73|412.13|413.9|411.3|414.73|412.13|413.27|410.67|0
1620962700000|2021-05-14 03:25:00|413.3|410.7|414.18|411.58|414.39|411.79|413.09|410.49|0
1620963000000|2021-05-14 03:30:00|414.08|411.48|412.92|410.32|414.18|411.58|412.71|410.11|0
1620963300000|2021-05-14 03:35:00|413.03|410.43|414.18|411.58|414.6|412|412.92|410.32|0
1620963600000|2021-05-14 03:40:00|414.39|411.79|413.55|410.95|414.6|412|413.55|410.95|0
1620963900000|2021-05-14 03:45:00|413.34|410.74|413.55|410.95|413.76|411.16|412.92|410.32|0
1620964200000|2021-05-14 03:50:00|413.66|411.06|414.39|411.79|415.02|412.42|413.34|410.74|0
1620964500000|2021-05-14 03:55:00|414.6|412|414.18|411.58|414.81|412.21|413.55|410.95|0
1620964800000|2021-05-14 04:00:00|413.97|411.37|413.86|411.26|413.97|411.37|412.81|410.21|0
1620965100000|2021-05-14 04:05:00|413.75|411.15|413.44|410.84|413.75|411.15|412.91|410.31|0
1620965400000|2021-05-14 04:10:00|413.33|410.73|412.49|409.89|413.33|410.73|412.07|409.47|0
1620965700000|2021-05-14 04:15:00|412.39|409.79|413.12|410.52|413.23|410.63|412.28|409.68|0
1620966000000|2021-05-14 04:20:00|413.23|410.63|413.33|410.73|413.54|410.94|412.91|410.31|0
1620966300000|2021-05-14 04:25:00|413.23|410.63|413.96|411.36|414.59|411.99|413.23|410.63|0
1620966600000|2021-05-14 04:30:00|414.17|411.57|413.96|411.36|414.59|411.99|413.12|410.52|0
1620966900000|2021-05-14 04:35:00|413.75|411.15|414.38|411.78|414.7|412.1|413.54|410.94|0
1620967200000|2021-05-14 04:40:00|414.17|411.57|415.64|413.04|415.75|413.15|413.96|411.36|0
1620967500000|2021-05-14 04:45:00|415.43|412.83|414.28|411.68|415.43|412.83|414.17|411.57|0
1620967800000|2021-05-14 04:50:00|414.17|411.57|414.59|411.99|414.59|411.99|413.74|411.14|0
1620968100000|2021-05-14 04:55:00|414.37|411.77|414.58|411.98|414.8|412.2|413.74|411.14|0
1620968400000|2021-05-14 05:00:00|414.16|411.56|413.53|410.93|414.58|411.98|413.22|410.62|0
1620968700000|2021-05-14 05:05:00|413.74|411.14|413.53|410.93|414.16|411.56|412.9|410.3|0
1620969000000|2021-05-14 05:10:00|413.64|411.04|410.59|407.99|414.16|411.56|410.59|407.99|0
1620969300000|2021-05-14 05:15:00|410.38|407.78|411.63|409.03|411.63|409.03|409.12|406.52|0
1620969600000|2021-05-14 05:20:00|411.84|409.24|412.26|409.66|412.68|410.08|411.63|409.03|0
1620969900000|2021-05-14 05:25:00|412.05|409.45|411.21|408.61|412.05|409.45|409.74|407.14|0
1620970200000|2021-05-14 05:30:00|411.11|408.51|412.05|409.45|412.26|409.66|410.37|407.77|0
1620970500000|2021-05-14 05:35:00|412.16|409.56|412.26|409.66|412.68|410.08|411.21|408.61|0
1620970800000|2021-05-14 05:40:00|412.47|409.87|412.58|409.98|413.21|410.61|411.63|409.03|0
1620971100000|2021-05-14 05:45:00|412.68|410.08|410.58|407.98|412.89|410.29|410.58|407.98|0
1620971400000|2021-05-14 05:50:00|410.79|408.19|410.58|407.98|411.21|408.61|409.95|407.35|0
1620971700000|2021-05-14 05:55:00|410.37|407.77|409.74|407.14|411.21|408.61|409.11|406.51|0
1620972000000|2021-05-14 06:00:00|409.95|407.35|413.73|411.13|415.41|412.81|409.95|407.35|0
1620972300000|2021-05-14 06:05:00|413.94|411.34|414.05|411.45|414.36|411.76|412.88|410.28|0
1620972600000|2021-05-14 06:10:00|414.15|411.55|413.51|410.91|415.41|412.81|413.51|410.91|0
1620972900000|2021-05-14 06:15:00|413.72|411.12|413.93|411.33|414.99|412.39|413.51|410.91|0
1620973200000|2021-05-14 06:20:00|414.14|411.54|415.2|412.6|415.41|412.81|413.93|411.33|0
1620973500000|2021-05-14 06:25:00|415.41|412.81|414.14|411.54|415.83|413.23|413.51|410.91|0
1620973800000|2021-05-14 06:30:00|414.35|411.75|413.51|410.91|414.98|412.38|413.41|410.81|0
1620974100000|2021-05-14 06:35:00|413.72|411.12|412.25|409.65|414.14|411.54|412.04|409.44|0
1620974400000|2021-05-14 06:40:00|412.04|409.44|410.98|408.38|412.25|409.65|410.98|408.38|0
1620974700000|2021-05-14 06:45:00|410.77|408.17|407.63|405.03|410.98|408.38|407.63|405.03|0
1620975000000|2021-05-14 06:50:00|407.84|405.24|407.63|405.03|408.26|405.66|407|404.4|0
1620975300000|2021-05-14 06:55:00|407.53|404.93|407.63|405.03|408.16|405.56|407|404.4|0
1620975600000|2021-05-14 07:00:00|407.84|405.24|408.79|406.19|409.53|406.93|407.42|404.82|0
1620975900000|2021-05-14 07:05:00|408.7|406.5|409.54|407.34|409.54|407.34|407.43|405.23|0
1620976200000|2021-05-14 07:10:00|409.75|407.55|408.9|406.7|409.75|407.55|407.85|405.65|0
1620976500000|2021-05-14 07:15:00|408.69|406.49|411.33|409.13|413.12|410.92|408.69|406.49|0
1620976800000|2021-05-14 07:20:00|411.22|409.02|412.06|409.86|412.48|410.28|410.17|407.97|0
1620977100000|2021-05-14 07:25:00|411.96|409.76|413.75|411.55|413.96|411.76|411.64|409.44|0
1620977400000|2021-05-14 07:30:00|413.96|411.76|413.12|410.92|415.23|413.03|413.12|410.92|0
1620977700000|2021-05-14 07:35:00|413.54|411.34|412.27|410.07|415.02|412.82|412.06|409.86|0
1620978000000|2021-05-14 07:40:00|412.48|410.28|413.32|411.12|413.54|411.34|411.96|409.76|0
1620978300000|2021-05-14 07:45:00|413.54|411.34|412.04|409.84|414.28|412.08|411.04|408.84|0
1620978600000|2021-05-14 07:50:00|412.62|410.42|413.88|411.68|414.2|412|412.19|409.99|0
1620978900000|2021-05-14 07:55:00|414.09|411.89|413.14|410.94|414.51|412.31|412.82|410.62|0
1620979200000|2021-05-14 08:00:00|413.03|410.83|411.46|409.26|414.3|412.1|411.46|409.26|0
1620979500000|2021-05-14 08:05:00|411.35|409.15|413.66|411.46|414.09|411.89|411.14|408.94|0
1620979800000|2021-05-14 08:10:00|414.09|411.89|412.4|410.2|414.09|411.89|411.77|409.57|0
1620980100000|2021-05-14 08:15:00|412.82|410.62|410.4|408.2|413.03|410.83|410.29|408.09|0
1620980400000|2021-05-14 08:20:00|410.5|408.3|409.87|407.67|410.92|408.72|409.66|407.46|0
1620980700000|2021-05-14 08:25:00|410.08|407.88|409.87|407.67|411.13|408.93|409.87|407.67|0
1620981000000|2021-05-14 08:30:00|410.08|407.88|409.03|406.83|410.29|408.09|408.61|406.41|0
1620981300000|2021-05-14 08:35:00|408.82|406.62|407.29|405.09|409.24|407.04|407.14|404.94|0
1620981600000|2021-05-14 08:40:00|407.18|404.98|408.44|406.24|408.86|406.66|407.18|404.98|0
1620981900000|2021-05-14 08:45:00|408.23|406.03|407.6|405.4|408.86|406.66|406.96|404.76|0
1620982200000|2021-05-14 08:50:00|407.81|405.61|406.81|404.61|408.02|405.82|405.91|403.71|0
1620982500000|2021-05-14 08:55:00|407.13|404.93|406.91|404.71|407.34|405.14|406.28|404.08|0
1620982800000|2021-05-14 09:00:00|406.49|404.29|406.49|404.29|406.91|404.71|405.44|403.24|0
1620983100000|2021-05-14 09:05:00|406.28|404.08|404.6|402.4|406.49|404.29|404.39|402.19|0
1620983400000|2021-05-14 09:10:00|404.18|401.98|404.6|402.4|404.6|402.4|402.5|400.3|0
1620983700000|2021-05-14 09:15:00|404.39|402.19|402.23|400.03|404.6|402.4|401.28|399.08|0
1620984000000|2021-05-14 09:20:00|402.12|399.92|403.8|401.6|403.8|401.6|401.91|399.71|0
1620984300000|2021-05-14 09:25:00|403.59|401.39|403.8|401.6|403.8|401.6|403.07|400.87|0
1620984600000|2021-05-14 09:30:00|403.59|401.39|403.8|401.6|404.64|402.44|402.54|400.34|0
1620984900000|2021-05-14 09:35:00|404.01|401.81|403.79|401.59|404.64|402.44|403.48|401.28|0
1620985200000|2021-05-14 09:40:00|404|401.8|403.79|401.59|404.85|402.65|403.79|401.59|0
1620985500000|2021-05-14 09:45:00|403.58|401.38|404|401.8|404.42|402.22|403.16|400.96|0
1620985800000|2021-05-14 09:50:00|404.21|402.01|405.27|403.07|405.48|403.28|404|401.8|0
1620986100000|2021-05-14 09:55:00|405.37|403.17|405.69|403.49|406.74|404.54|405.05|402.85|0
1620986400000|2021-05-14 10:00:00|405.37|403.17|405.47|403.27|406.53|404.33|404.63|402.43|0
1620986700000|2021-05-14 10:05:00|406.11|403.91|406.74|404.54|406.74|404.54|405.26|403.06|0
1620987000000|2021-05-14 10:10:00|406.53|404.33|406.95|404.75|407.37|405.17|405.68|403.48|0
1620987300000|2021-05-14 10:15:00|407.16|404.96|406.52|404.32|407.16|404.96|406.31|404.11|0
1620987600000|2021-05-14 10:20:00|406.31|404.11|406.31|404.11|406.52|404.32|405.47|403.27|0
1620987900000|2021-05-14 10:25:00|406.42|404.22|405.89|403.69|406.52|404.32|405.37|403.17|0
1620988200000|2021-05-14 10:30:00|406.1|403.9|407.1|404.9|407.74|405.54|405.58|403.38|0
1620988500000|2021-05-14 10:35:00|407.21|405.01|407.94|405.74|408.79|406.59|407.1|404.9|0
1620988800000|2021-05-14 10:40:00|407.73|405.53|407.94|405.74|408.15|405.95|406.89|404.69|0
1620989100000|2021-05-14 10:45:00|408.15|405.95|406.58|404.38|408.15|405.95|406.58|404.38|0
1620989400000|2021-05-14 10:50:00|406.68|404.48|406.05|403.85|406.89|404.69|406.05|403.85|0
1620989700000|2021-05-14 10:55:00|405.63|403.43|408.15|405.95|408.15|405.95|405.63|403.43|0
1620990000000|2021-05-14 11:00:00|408.36|406.16|405.83|403.63|408.99|406.79|405.62|403.42|0
1620990300000|2021-05-14 11:05:00|405.62|403.42|405.2|403|406.68|404.48|404.57|402.37|0
1620990600000|2021-05-14 11:10:00|405.31|403.11|406.25|404.05|406.46|404.26|405.2|403|0
1620990900000|2021-05-14 11:15:00|406.46|404.26|406.88|404.68|407.51|405.31|406.04|403.84|0
1620991200000|2021-05-14 11:20:00|406.67|404.47|407.09|404.89|407.09|404.89|405.41|403.21|0
1620991500000|2021-05-14 11:25:00|407.3|405.1|404.99|402.79|407.51|405.31|404.99|402.79|0
1620991800000|2021-05-14 11:30:00|404.78|402.58|403.73|401.53|405.62|403.42|402.89|400.69|0
1620992100000|2021-05-14 11:35:00|404.26|402.06|405.62|403.42|405.62|403.42|404.05|401.85|0
1620992400000|2021-05-14 11:40:00|405.41|403.21|403.93|401.73|405.41|403.21|403.93|401.73|0
1620992700000|2021-05-14 11:45:00|403.72|401.52|405.61|403.41|405.61|403.41|403.3|401.1|0
1620993000000|2021-05-14 11:50:00|405.4|403.2|404.82|402.62|406.03|403.83|404.61|402.41|0
1620993300000|2021-05-14 11:55:00|404.72|402.52|404.39|402.19|405.24|403.04|403.97|401.77|0
1620993600000|2021-05-14 12:00:00|404.18|401.98|403.55|401.35|404.82|402.62|402.5|400.3|0
1620993900000|2021-05-14 12:05:00|403.76|401.56|404.18|401.98|405.02|402.82|403.34|401.14|0
1620994200000|2021-05-14 12:10:00|403.97|401.77|405.02|402.82|405.02|402.82|403.55|401.35|0
1620994500000|2021-05-14 12:15:00|404.6|402.4|404.39|402.19|405.02|402.82|403.97|401.77|0
1620994800000|2021-05-14 12:20:00|404.29|402.09|403.76|401.56|404.6|402.4|403.13|400.93|0
1620995100000|2021-05-14 12:25:00|403.97|401.77|404.6|402.4|404.92|402.72|403.12|400.92|0
1620995400000|2021-05-14 12:30:00|404.39|402.19|410.51|408.31|410.72|408.52|404.39|402.19|0
1620995700000|2021-05-14 12:35:00|410.72|408.52|411.15|408.95|413.69|411.49|409.88|407.68|0
1620996000000|2021-05-14 12:40:00|410.93|408.73|408.82|406.62|411.99|409.79|408.6|406.4|0
1620996300000|2021-05-14 12:45:00|408.6|406.4|407.76|405.56|408.82|406.62|407.33|405.13|0
1620996600000|2021-05-14 12:50:00|407.55|405.35|406.91|404.71|408.81|406.61|406.49|404.29|0
1620996900000|2021-05-14 12:55:00|406.7|404.5|405.43|403.23|406.7|404.5|404.38|402.18|0
1620997200000|2021-05-14 13:00:00|405.64|403.44|405.64|403.44|406.91|404.71|405.22|403.02|0
1620997500000|2021-05-14 13:05:00|405.85|403.65|404.59|402.39|406.07|403.87|403.75|401.55|0
1620997800000|2021-05-14 13:10:00|404.38|402.18|405.64|403.44|406.27|404.07|404.17|401.97|0
1620998100000|2021-05-14 13:15:00|405.43|403.23|407.65|405.45|407.75|405.55|405.43|403.23|0
1620998400000|2021-05-14 13:20:00|407.44|405.24|404.37|402.17|407.44|405.24|403.74|401.54|0
1620998700000|2021-05-14 13:25:00|404.48|402.28|403.74|401.54|405.85|403.65|403.74|401.54|0
1620999000000|2021-05-14 13:30:00|403.11|400.91|401.26|399.06|403.11|400.91|398.11|395.91|0
1620999300000|2021-05-14 13:35:00|400.42|398.22|398.2|396|401.05|398.85|397.41|395.21|0
1620999600000|2021-05-14 13:40:00|397.57|395.37|395.04|392.84|398.62|396.42|395.04|392.84|0
1620999900000|2021-05-14 13:45:00|394.4|392.2|393.61|391.41|394.83|392.63|391.92|389.72|0
1621000200000|2021-05-14 13:50:00|393.19|390.99|390.66|388.46|394.66|392.46|390.24|388.04|0
1621000500000|2021-05-14 13:55:00|390.87|388.67|387.09|384.89|391.5|389.3|387.09|384.89|0
1621000800000|2021-05-14 14:00:00|385.83|383.63|386.21|384.01|390.45|388.25|385.58|383.38|0
1621001100000|2021-05-14 14:05:00|386.42|384.22|391.06|388.86|391.49|389.29|386|383.8|0
1621001400000|2021-05-14 14:10:00|390.64|388.44|385.78|383.58|391.06|388.86|385.36|383.16|0
1621001700000|2021-05-14 14:15:00|385.99|383.79|386.84|384.64|388.31|386.11|385.57|383.37|0
1621002000000|2021-05-14 14:20:00|386.63|384.43|385.57|383.37|386.84|384.64|383.26|381.06|0
1621002300000|2021-05-14 14:25:00|385.15|382.95|388.94|386.74|388.94|386.74|383.05|380.85|0
1621002600000|2021-05-14 14:30:00|389.16|386.96|384.94|382.74|389.16|386.96|384.73|382.53|0
1621002900000|2021-05-14 14:35:00|384.73|382.53|389.79|387.59|389.79|387.59|384.52|382.32|0
1621003200000|2021-05-14 14:40:00|388.94|386.74|391.27|389.07|392.33|390.13|387.25|385.05|0
1621003500000|2021-05-14 14:45:00|390.42|388.22|386.23|384.03|390.42|388.22|386.23|384.03|0
1621003800000|2021-05-14 14:50:00|386.44|384.24|385.81|383.61|386.86|384.66|384.98|382.78|0
1621004100000|2021-05-14 14:55:00|385.71|383.51|383.93|381.73|386.23|384.03|383.31|381.11|0
1621004400000|2021-05-14 15:00:00|383.72|381.52|387.06|384.86|387.48|385.28|383.1|380.9|0
1621004700000|2021-05-14 15:05:00|386.65|384.45|386.85|384.65|386.96|384.76|384.56|382.36|0
1621005000000|2021-05-14 15:10:00|386.44|384.24|384.35|382.15|386.44|384.24|383.31|381.11|0
1621005300000|2021-05-14 15:15:00|383.93|381.73|383.1|380.9|383.93|381.73|382.06|379.86|0
1621005600000|2021-05-14 15:20:00|382.68|380.48|382.05|379.85|382.89|380.69|381.85|379.65|0
1621005900000|2021-05-14 15:25:00|381.85|379.65|382.26|380.06|382.89|380.69|380.81|378.61|0
1621006200000|2021-05-14 15:30:00|382.05|379.85|382.04|379.84|383.29|381.09|381.22|379.02|0
1621006500000|2021-05-14 15:35:00|381.84|379.64|381.42|379.22|382.67|380.47|381.21|379.01|0
1621006800000|2021-05-14 15:40:00|381.21|379.01|382.04|379.84|382.25|380.05|380.8|378.6|0
1621007100000|2021-05-14 15:45:00|381.83|379.63|381.83|379.63|382.04|379.84|381|378.8|0
1621007400000|2021-05-14 15:50:00|381.63|379.43|383.7|381.5|384.53|382.33|381.63|379.43|0
1621007700000|2021-05-14 15:55:00|383.49|381.29|383.7|381.5|384.32|382.12|382.77|380.57|0
1621008000000|2021-05-14 16:00:00|383.6|381.4|382.24|380.04|384.11|381.91|381.21|379.01|0
1621008300000|2021-05-14 16:05:00|382.04|379.84|381.62|379.42|382.24|380.04|380.79|378.59|0
1621008600000|2021-05-14 16:10:00|381.21|379.01|379.96|377.76|381.62|379.42|379.55|377.35|0
1621008900000|2021-05-14 16:15:00|379.76|377.56|379.13|376.93|380.58|378.38|378.93|376.73|0
1621009200000|2021-05-14 16:20:00|378.93|376.73|379.75|377.55|380.79|378.59|378.31|376.11|0
1621009500000|2021-05-14 16:25:00|380.17|377.97|379.34|377.14|380.17|377.97|378.93|376.73|0
1621009800000|2021-05-14 16:30:00|379.13|376.93|378.3|376.1|379.13|376.93|378.1|375.9|0
1621010100000|2021-05-14 16:35:00|378.51|376.31|379.54|377.34|380.37|378.17|378.51|376.31|0
1621010400000|2021-05-14 16:40:00|379.34|377.14|379.33|377.13|379.34|377.14|378.51|376.31|0
1621010700000|2021-05-14 16:45:00|379.13|376.93|377.68|375.48|379.33|377.13|377.47|375.27|0
1621011000000|2021-05-14 16:50:00|377.47|375.27|375.72|373.52|377.9|375.7|374.99|372.79|0
1621011300000|2021-05-14 16:55:00|375.61|373.41|374.78|372.58|375.82|373.62|374.57|372.37|0
1621011600000|2021-05-14 17:00:00|374.57|372.37|374.57|372.37|374.99|372.79|373.33|371.13|0
1621011900000|2021-05-14 17:05:00|374.68|372.48|374.78|372.58|375.4|373.2|374.37|372.17|0
1621012200000|2021-05-14 17:10:00|374.57|372.37|374.78|372.58|375.4|373.2|374.36|372.16|0
1621012500000|2021-05-14 17:15:00|374.99|372.79|375.61|373.41|376.02|373.82|374.78|372.58|0
1621012800000|2021-05-14 17:20:00|375.4|373.2|374.15|371.95|375.61|373.41|373.32|371.12|0
1621013100000|2021-05-14 17:25:00|373.95|371.75|373.53|371.33|374.15|371.95|373.12|370.92|0
1621013400000|2021-05-14 17:30:00|373.32|371.12|374.15|371.95|375.19|372.99|372.29|370.09|0
1621013700000|2021-05-14 17:35:00|373.94|371.74|373.94|371.74|374.77|372.57|373.32|371.12|0
1621014000000|2021-05-14 17:40:00|374.15|371.95|373.53|371.33|374.56|372.36|373.11|370.91|0
1621014300000|2021-05-14 17:45:00|373.73|371.53|373.32|371.12|374.77|372.57|373.11|370.91|0
1621014600000|2021-05-14 17:50:00|373.22|371.02|373.52|371.32|373.94|371.74|372.9|370.7|0
1621014900000|2021-05-14 17:55:00|373.32|371.12|373.11|370.91|373.52|371.32|372.28|370.08|0
1621015200000|2021-05-14 18:00:00|372.9|370.7|372.69|370.49|373.94|371.74|372.69|370.49|0
1621015500000|2021-05-14 18:05:00|372.49|370.29|371.93|369.73|372.96|370.76|371.72|369.52|0
1621015800000|2021-05-14 18:10:00|371.72|369.52|370.69|368.49|372.13|369.93|369.77|367.57|0
1621016100000|2021-05-14 18:15:00|370.48|368.28|370.9|368.7|371.31|369.11|370.28|368.08|0
1621016400000|2021-05-14 18:20:00|371.1|368.9|371.72|369.52|372.34|370.14|370.69|368.49|0
1621016700000|2021-05-14 18:25:00|371.51|369.31|371.51|369.31|372.13|369.93|370.69|368.49|0
1621017000000|2021-05-14 18:30:00|371.3|369.1|369.24|367.04|371.3|369.1|368.83|366.63|0
1621017300000|2021-05-14 18:35:00|369.45|367.25|368.48|366.28|369.66|367.46|367.65|365.45|0
1621017600000|2021-05-14 18:40:00|368.38|366.18|368.06|365.86|368.48|366.28|367.24|365.04|0
1621017900000|2021-05-14 18:45:00|367.96|365.76|366.41|364.21|368.06|365.86|366.21|364.01|0
1621018200000|2021-05-14 18:50:00|366.21|364.01|364.35|362.15|367.03|364.83|364.15|361.95|0
1621018500000|2021-05-14 18:55:00|364.15|361.95|366.2|364|367.44|365.24|363.94|361.74|0
1621018800000|2021-05-14 19:00:00|366.11|363.91|368.06|365.86|370.12|367.92|366.11|363.91|0
1621019100000|2021-05-14 19:05:00|367.65|365.45|367.64|365.44|368.99|366.79|367.03|364.83|0
1621019400000|2021-05-14 19:10:00|367.44|365.24|367.02|364.82|368.88|366.68|366.61|364.41|0
1621019700000|2021-05-14 19:15:00|367.23|365.03|367.23|365.03|367.23|365.03|365.38|363.18|0
1621020000000|2021-05-14 19:20:00|367.13|364.93|368.47|366.27|368.47|366.27|365.99|363.79|0
1621020300000|2021-05-14 19:25:00|368.26|366.06|367.85|365.65|369.29|367.09|367.43|365.23|0
1621020600000|2021-05-14 19:30:00|367.64|365.44|370.12|367.92|371.98|369.78|367.23|365.03|0
1621020900000|2021-05-14 19:35:00|369.91|367.71|370.74|368.54|371.98|369.78|368.88|366.68|0
1621021200000|2021-05-14 19:40:00|370.84|368.64|370.74|368.54|372.6|370.4|369.91|367.71|0
1621021500000|2021-05-14 19:45:00|371.36|369.16|368.05|365.85|371.56|369.36|367.63|365.43|0
1621021800000|2021-05-14 19:50:00|369.08|366.88|364.96|362.76|370.32|368.12|364.75|362.55|0
1621022100000|2021-05-14 19:55:00|365.16|362.96|373.63|371.43|373.63|371.43|365.16|362.96|0
1621022400000|2021-05-14 20:00:00|371.77|369.57|367.01|364.81|371.77|369.57|366.6|364.4|0
1621022700000|2021-05-14 20:05:00|367.22|365.02|366.6|364.4|367.22|365.02|365.57|363.37|0
1621023000000|2021-05-14 20:10:00|366.5|364.3|367.74|365.54|368.25|366.05|366.19|363.99|0
1621235100000|2021-05-17 07:05:00|373.51|371.31|373.1|370.9|373.72|371.52|372.68|370.48|0
1621235400000|2021-05-17 07:10:00|373.3|371.1|372.89|370.69|373.51|371.31|371.44|369.24|0
1621235700000|2021-05-17 07:15:00|373.51|371.31|377.24|375.04|377.45|375.25|373.51|371.31|0
1621236000000|2021-05-17 07:20:00|377.45|375.25|379.94|377.74|379.94|377.74|377.14|374.94|0
1621236300000|2021-05-17 07:25:00|379.53|377.33|379.32|377.12|380.15|377.95|378.59|376.39|0
1621236600000|2021-05-17 07:30:00|379.42|377.22|380.36|378.16|380.77|378.57|378.48|376.28|0
1621236900000|2021-05-17 07:35:00|380.15|377.95|381.19|378.99|381.4|379.2|379.11|376.91|0
1621237200000|2021-05-17 07:40:00|380.98|378.78|383.28|381.08|383.91|381.71|380.77|378.57|0
1621237500000|2021-05-17 07:45:00|383.07|380.87|384.11|381.91|385.37|383.17|383.07|380.87|0
1621237800000|2021-05-17 07:50:00|384.32|382.12|383.69|381.49|384.32|382.12|382.65|380.45|0
1621238100000|2021-05-17 07:55:00|383.59|381.39|382.86|380.66|384.11|381.91|382.23|380.03|0
1621238400000|2021-05-17 08:00:00|382.65|380.45|379.1|376.9|383.07|380.87|378.48|376.28|0
1621238700000|2021-05-17 08:05:00|379.42|377.22|379.52|377.32|380.35|378.15|378.68|376.48|0
1621239000000|2021-05-17 08:10:00|379.72|377.52|382.27|380.07|382.27|380.07|378.89|376.69|0
1621239300000|2021-05-17 08:15:00|382.06|379.86|381.85|379.65|383.1|380.9|381.65|379.45|0
1621239600000|2021-05-17 08:20:00|382.06|379.86|379.99|377.79|382.27|380.07|379.79|377.59|0
1621239900000|2021-05-17 08:25:00|380.2|378|380.2|378|381.02|378.82|379.79|377.59|0
1621240200000|2021-05-17 08:30:00|380.4|378.2|379.99|377.79|380.4|378.2|379.16|376.96|0
1621240500000|2021-05-17 08:35:00|379.78|377.58|378.96|376.76|380.2|378|378.75|376.55|0
1621240800000|2021-05-17 08:40:00|378.86|376.66|378.13|375.93|379.16|376.96|377.92|375.72|0
1621241100000|2021-05-17 08:45:00|378.34|376.14|378.54|376.34|379.16|376.96|378.13|375.93|0
1621241400000|2021-05-17 08:50:00|378.34|376.14|378.75|376.55|378.95|376.75|377.92|375.72|0
1621241700000|2021-05-17 08:55:00|378.54|376.34|378.54|376.34|379.16|376.96|378.54|376.34|0
1621242000000|2021-05-17 09:00:00|378.33|376.13|379.57|377.37|380.19|377.99|378.33|376.13|0
1621242300000|2021-05-17 09:05:00|379.78|377.58|379.98|377.78|381.01|378.81|379.36|377.16|0
1621242600000|2021-05-17 09:10:00|379.77|377.57|379.77|377.57|379.98|377.78|378.95|376.75|0
1621242900000|2021-05-17 09:15:00|379.88|377.68|380.6|378.4|380.8|378.6|379.26|377.06|0
1621243200000|2021-05-17 09:20:00|380.39|378.19|377.79|375.59|380.6|378.4|377.79|375.59|0
1621243500000|2021-05-17 09:25:00|377.21|375.01|376.6|374.4|378.05|375.85|376.6|374.4|0
1621243800000|2021-05-17 09:30:00|376.8|374.6|378.05|375.85|378.05|375.85|376.8|374.6|0
1621244100000|2021-05-17 09:35:00|378.26|376.06|378.88|376.68|378.88|376.68|377.33|375.13|0
1621244400000|2021-05-17 09:40:00|378.67|376.47|379.5|377.3|380.75|378.55|378.67|376.47|0
1621244700000|2021-05-17 09:45:00|379.71|377.51|378.67|376.47|379.82|377.62|378.05|375.85|0
1621245000000|2021-05-17 09:50:00|378.57|376.37|380.12|377.92|380.33|378.13|378.57|376.37|0
1621245300000|2021-05-17 09:55:00|380.33|378.13|380.12|377.92|380.75|378.55|379.71|377.51|0
1621245600000|2021-05-17 10:00:00|380.33|378.13|381.69|379.49|382.21|380.01|380.12|377.92|0
1621245900000|2021-05-17 10:05:00|381.58|379.38|382|379.8|382.31|380.11|381.16|378.96|0
1621246200000|2021-05-17 10:10:00|382.21|380.01|382|379.8|382.41|380.21|380.95|378.75|0
1621246500000|2021-05-17 10:15:00|382.2|380|382.41|380.21|383.25|381.05|382|379.8|0
1621246800000|2021-05-17 10:20:00|382.2|380|383.87|381.67|384.29|382.09|381.99|379.79|0
1621247100000|2021-05-17 10:25:00|384.08|381.88|384.5|382.3|384.71|382.51|383.04|380.84|0
1621247400000|2021-05-17 10:30:00|384.29|382.09|383.87|381.67|384.71|382.51|383.03|380.83|0
1621247700000|2021-05-17 10:35:00|383.77|381.57|384.08|381.88|384.92|382.72|383.24|381.04|0
1621248000000|2021-05-17 10:40:00|384.29|382.09|384.08|381.88|384.5|382.3|383.66|381.46|0
1621248300000|2021-05-17 10:45:00|384.19|381.99|384.19|381.99|384.7|382.5|383.87|381.67|0
1621248600000|2021-05-17 10:50:00|384.29|382.09|384.28|382.08|384.91|382.71|383.66|381.46|0
1621248900000|2021-05-17 10:55:00|384.39|382.19|385.33|383.13|385.75|383.55|384.28|382.08|0
1621249200000|2021-05-17 11:00:00|384.91|382.71|386.55|384.35|386.55|384.35|384.49|382.29|0
1621249500000|2021-05-17 11:05:00|386.76|384.56|383.42|381.22|386.87|384.67|383.42|381.22|0
1621249800000|2021-05-17 11:10:00|383.63|381.43|384.04|381.84|384.36|382.16|383.21|381.01|0
1621250100000|2021-05-17 11:15:00|383.94|381.74|383|380.8|384.25|382.05|382.58|380.38|0
1621250400000|2021-05-17 11:20:00|383.21|381.01|385.92|383.72|385.92|383.72|383|380.8|0
1621250700000|2021-05-17 11:25:00|386.13|383.93|386.33|384.13|387.8|385.6|385.92|383.72|0
1621251000000|2021-05-17 11:30:00|386.12|383.92|385.91|383.71|387.17|384.97|385.5|383.3|0
1621251300000|2021-05-17 11:35:00|385.71|383.51|385.29|383.09|385.71|383.51|384.45|382.25|0
1621251600000|2021-05-17 11:40:00|385.4|383.2|386.54|384.34|387.59|385.39|385.29|383.09|0
1621251900000|2021-05-17 11:45:00|386.75|384.55|389.05|386.85|389.26|387.06|386.75|384.55|0
1621252200000|2021-05-17 11:50:00|389.26|387.06|389.79|387.59|390.63|388.43|388.84|386.64|0
1621252500000|2021-05-17 11:55:00|389.59|387.39|389.79|387.59|390.21|388.01|388.96|386.76|0
1621252800000|2021-05-17 12:00:00|389.9|387.7|388.12|385.92|390.84|388.64|387.91|385.71|0
1621253100000|2021-05-17 12:05:00|388.33|386.13|388.12|385.92|388.54|386.34|387.91|385.71|0
1621253400000|2021-05-17 12:10:00|388.33|386.13|390.21|388.01|390.63|388.43|388.33|386.13|0
1621253700000|2021-05-17 12:15:00|390.42|388.22|390.21|388.01|391.67|389.47|390|387.8|0
1621254000000|2021-05-17 12:20:00|390|387.8|389.16|386.96|390|387.8|388.33|386.13|0
1621254300000|2021-05-17 12:25:00|388.95|386.75|388.74|386.54|390.62|388.42|388.74|386.54|0
1621254600000|2021-05-17 12:30:00|388.95|386.75|388.11|385.91|389.79|387.59|388.11|385.91|0
1621254900000|2021-05-17 12:35:00|387.91|385.71|386.44|384.24|387.91|385.71|385.82|383.62|0
1621255200000|2021-05-17 12:40:00|386.24|384.04|386.86|384.66|387.07|384.87|386.03|383.83|0
1621255500000|2021-05-17 12:45:00|386.76|384.56|387.9|385.7|388.11|385.91|386.65|384.45|0
1621255800000|2021-05-17 12:50:00|388.11|385.91|387.27|385.07|388.32|386.12|386.86|384.66|0
1621256100000|2021-05-17 12:55:00|387.48|385.28|387.9|385.7|388.11|385.91|386.86|384.66|0
1621256400000|2021-05-17 13:00:00|388.11|385.91|386.23|384.03|388.73|386.53|386.23|384.03|0
1621256700000|2021-05-17 13:05:00|386.34|384.14|384.98|382.78|387.27|385.07|384.77|382.57|0
1621257000000|2021-05-17 13:10:00|384.77|382.57|385.19|382.99|385.71|383.51|384.67|382.47|0
1621257300000|2021-05-17 13:15:00|384.98|382.78|384.56|382.36|385.4|383.2|384.56|382.36|0
1621257600000|2021-05-17 13:20:00|384.77|382.57|383.94|381.74|384.98|382.78|383.31|381.11|0
1621257900000|2021-05-17 13:25:00|384.15|381.95|383.73|381.53|384.35|382.15|383.11|380.91|0
1621258200000|2021-05-17 13:30:00|383.94|381.74|382.9|380.7|386.02|383.82|381.65|379.45|0
1621258500000|2021-05-17 13:35:00|382.48|380.28|375.26|373.06|382.48|380.28|375.26|373.06|0
1621258800000|2021-05-17 13:40:00|375.46|373.26|381.3|379.1|381.3|379.1|374.01|371.81|0
1621259100000|2021-05-17 13:45:00|381.5|379.3|384.44|382.24|384.44|382.24|379.42|377.22|0
1621259400000|2021-05-17 13:50:00|384.85|382.65|387.79|385.59|389.48|387.28|383.18|380.98|0
1621259700000|2021-05-17 13:55:00|388.01|385.81|386.87|384.67|389.17|386.97|385.2|383|0
1621260000000|2021-05-17 14:00:00|387.92|385.72|390.22|388.02|393.16|390.96|387.92|385.72|0
1621260300000|2021-05-17 14:05:00|388.75|386.55|391.48|389.28|392.11|389.91|385.83|383.63|0
1621260600000|2021-05-17 14:10:00|391.69|389.49|389.17|386.97|393.58|391.38|387.7|385.5|0
1621260900000|2021-05-17 14:15:00|388.96|386.76|383.11|380.91|391.69|389.49|382.49|380.29|0
1621261200000|2021-05-17 14:20:00|383.32|381.12|384.15|381.95|384.57|382.37|381.45|379.25|0
1621261500000|2021-05-17 14:25:00|383.74|381.54|392.1|389.9|392.1|389.9|381.65|379.45|0
1621261800000|2021-05-17 14:30:00|392.21|390.01|395.42|393.22|395.42|393.22|389.38|387.18|0
1621262100000|2021-05-17 14:35:00|395.21|393.01|385.27|383.07|395.63|393.43|383.92|381.72|0
1621262400000|2021-05-17 14:40:00|384.96|382.76|387.04|384.84|387.67|385.47|383.92|381.72|0
1621262700000|2021-05-17 14:45:00|386.83|384.63|386.83|384.63|389.13|386.93|385.37|383.17|0
1621263000000|2021-05-17 14:50:00|386.62|384.42|386.83|384.63|387.87|385.67|384.33|382.13|0
1621263300000|2021-05-17 14:55:00|387.04|384.84|387.87|385.67|389.12|386.92|384.95|382.75|0
1621263600000|2021-05-17 15:00:00|388.29|386.09|389.65|387.45|393.31|391.11|386.41|384.21|0
1621263900000|2021-05-17 15:05:00|389.75|387.55|392.47|390.27|393.1|390.9|387.56|385.36|0
1621264200000|2021-05-17 15:10:00|393.1|390.9|390.55|388.35|397.25|395.05|390.55|388.35|0
1621264500000|2021-05-17 15:15:00|390.97|388.77|393.68|391.48|394.31|392.11|390.13|387.93|0
1621264800000|2021-05-17 15:20:00|393.48|391.28|391.17|388.97|393.48|391.28|389.3|387.1|0
1621265100000|2021-05-17 15:25:00|391.38|389.18|394.31|392.11|394.31|392.11|390.76|388.56|0
1621265400000|2021-05-17 15:30:00|394.1|391.9|393.47|391.27|396.83|394.63|392.43|390.23|0
1621265700000|2021-05-17 15:35:00|393.26|391.06|393.68|391.48|393.79|391.59|391.38|389.18|0
1621266000000|2021-05-17 15:40:00|394|391.8|392.21|390.01|394.94|392.74|391.38|389.18|0
1621266300000|2021-05-17 15:45:00|392.63|390.43|392.63|390.43|393.05|390.85|389.5|387.3|0
1621266600000|2021-05-17 15:50:00|392.84|390.64|395.49|393.29|397.37|395.17|392|389.8|0
1621266900000|2021-05-17 15:55:00|396.12|393.92|395.49|393.29|398|395.8|394.86|392.66|0
1621267200000|2021-05-17 16:00:00|395.7|393.5|395.49|393.29|398.41|396.21|395.28|393.08|0
1621267500000|2021-05-17 16:05:00|395.28|393.08|396.74|394.54|397.16|394.96|394.24|392.04|0
1621267800000|2021-05-17 16:10:00|396.53|394.33|395.49|393.29|396.74|394.54|393.61|391.41|0
1621268100000|2021-05-17 16:15:00|395.9|393.7|392.57|390.37|396.74|394.54|391.74|389.54|0
1621268400000|2021-05-17 16:20:00|392.78|390.58|391.32|389.12|392.99|390.79|391.32|389.12|0
1621268700000|2021-05-17 16:25:00|391.53|389.33|391.53|389.33|392.36|390.16|390.9|388.7|0
1621269000000|2021-05-17 16:30:00|391.32|389.12|392.77|390.57|394.13|391.93|391.32|389.12|0
1621269300000|2021-05-17 16:35:00|392.17|389.97|388.65|386.45|392.17|389.97|387.61|385.41|0
1621269600000|2021-05-17 16:40:00|388.24|386.04|387.4|385.2|388.65|386.45|386.78|384.58|0
1621269900000|2021-05-17 16:45:00|387.2|385|389.28|387.08|389.8|387.6|386.78|384.58|0
1621270200000|2021-05-17 16:50:00|389.49|387.29|390.32|388.12|391.15|388.95|388.44|386.24|0
1621270500000|2021-05-17 16:55:00|390.74|388.54|391.99|389.79|392.82|390.62|390.32|388.12|0
1621270800000|2021-05-17 17:00:00|392.2|390|391.57|389.37|392.61|390.41|389.9|387.7|0
1621271100000|2021-05-17 17:05:00|391.99|389.79|393.24|391.04|393.24|391.04|391.47|389.27|0
1621271400000|2021-05-17 17:10:00|393.56|391.36|393.77|391.57|395.12|392.92|392.61|390.41|0
1621271700000|2021-05-17 17:15:00|393.45|391.25|395.96|393.76|396.59|394.39|393.45|391.25|0
1621272000000|2021-05-17 17:20:00|396.17|393.97|395.75|393.55|398.06|395.86|395.12|392.92|0
1621272300000|2021-05-17 17:25:00|395.65|393.45|395.75|393.55|397.22|395.02|394.7|392.5|0
1621272600000|2021-05-17 17:30:00|396.17|393.97|396.8|394.6|398.06|395.86|395.86|393.66|0
1621272900000|2021-05-17 17:35:00|396.17|393.97|395.75|393.55|396.38|394.18|393.02|390.82|0
1621273200000|2021-05-17 17:40:00|395.65|393.45|398.27|396.07|401.22|399.02|395.65|393.45|0
1621273500000|2021-05-17 17:45:00|398.48|396.28|395.02|392.82|399.11|396.91|394.7|392.5|0
1621273800000|2021-05-17 17:50:00|395.12|392.92|396.37|394.17|397.32|395.12|394.91|392.71|0
1621274100000|2021-05-17 17:55:00|396.79|394.59|395.53|393.33|397.42|395.22|394.07|391.87|0
1621274400000|2021-05-17 18:00:00|395.95|393.75|393.86|391.66|396.79|394.59|393.65|391.45|0
1621274700000|2021-05-17 18:05:00|393.96|391.76|392.6|390.4|394.69|392.49|392.08|389.88|0
1621275000000|2021-05-17 18:10:00|392.39|390.19|393.22|391.02|393.64|391.44|391.34|389.14|0
1621275300000|2021-05-17 18:15:00|393.02|390.82|392.6|390.4|393.85|391.65|391.97|389.77|0
1621275600000|2021-05-17 18:20:00|392.81|390.61|392.59|390.39|393.01|390.81|390.51|388.31|0
1621275900000|2021-05-17 18:25:00|392.18|389.98|391.13|388.93|392.8|390.6|390.71|388.51|0
1621276200000|2021-05-17 18:30:00|390.92|388.72|390.5|388.3|391.55|389.35|388.63|386.43|0
1621276500000|2021-05-17 18:35:00|390.4|388.2|394.17|391.97|394.48|392.28|390.09|387.89|0
1621276800000|2021-05-17 18:40:00|394.27|392.07|393.01|390.81|394.27|392.07|392.38|390.18|0
1621277100000|2021-05-17 18:45:00|392.8|390.6|391.65|389.45|394.26|392.06|391.33|389.13|0
1621277400000|2021-05-17 18:50:00|391.75|389.55|386.96|384.76|391.75|389.55|386.96|384.76|0
1621277700000|2021-05-17 18:55:00|387.16|384.96|386.12|383.92|388.41|386.21|385.71|383.51|0
1621278000000|2021-05-17 19:00:00|385.92|383.72|385.09|382.89|387.37|385.17|384.88|382.68|0
1621278300000|2021-05-17 19:05:00|384.88|382.68|383.33|381.13|385.29|383.09|382.18|379.98|0
1621278600000|2021-05-17 19:10:00|383.43|381.23|383.63|381.43|383.63|381.43|381.77|379.57|0
1621278900000|2021-05-17 19:15:00|383.42|381.22|385.7|383.5|386.54|384.34|382.8|380.6|0
1621279200000|2021-05-17 19:20:00|385.5|383.3|386.85|384.65|387.16|384.96|385.19|382.99|0
1621279500000|2021-05-17 19:25:00|387.16|384.96|387.78|385.58|389.24|387.04|386.53|384.33|0
1621279800000|2021-05-17 19:30:00|387.99|385.79|385.49|383.29|389.03|386.83|384.87|382.67|0
1621280100000|2021-05-17 19:35:00|385.29|383.09|388.4|386.2|389.24|387.04|385.29|383.09|0
1621280400000|2021-05-17 19:40:00|388.82|386.62|384.47|382.27|388.82|386.62|383.22|381.02|0
1621280700000|2021-05-17 19:45:00|384.68|382.48|385.51|383.31|385.51|383.31|381.98|379.78|0
1621281000000|2021-05-17 19:50:00|384.47|382.27|383.64|381.44|385.92|383.72|381.98|379.78|0
1621281300000|2021-05-17 19:55:00|383.84|381.64|381.98|379.78|385.09|382.89|380.1|377.9|0
1621281600000|2021-05-17 20:00:00|381.35|379.15|379.47|377.27|383.23|381.03|378.64|376.44|0
1621281900000|2021-05-17 20:05:00|378.85|376.65|378.43|376.23|379.06|376.86|377.6|375.4|0
1621282200000|2021-05-17 20:10:00|378.22|376.02|379.58|377.38|379.58|377.38|378.02|375.82|0
1621282500000|2021-05-17 20:15:00|379.45|376.85|379.45|376.85|380.15|377.55|379.26|376.66|0
1621282800000|2021-05-17 20:20:00|379.41|376.81|379.81|377.21|380.15|377.55|379.41|376.81|0
1621283100000|2021-05-17 20:25:00|379.84|377.24|379.9|377.3|380.14|377.54|379.84|377.24|0
1621283400000|2021-05-17 20:30:00|380.4|377.8|380.19|377.59|380.4|377.8|379.57|376.97|0
1621283700000|2021-05-17 20:35:00|380.4|377.8|379.77|377.17|380.4|377.8|379.36|376.76|0
1621284000000|2021-05-17 20:40:00|379.98|377.38|379.77|377.17|379.98|377.38|379.57|376.97|0
1621284300000|2021-05-17 20:45:00|379.57|376.97|379.36|376.76|379.98|377.38|378.94|376.34|0
1621284600000|2021-05-17 20:50:00|379.56|376.96|378.94|376.34|379.56|376.96|378.52|375.92|0
1621284900000|2021-05-17 20:55:00|379.15|376.55|379.34|376.74|379.56|376.96|378.94|376.34|0
1621285200000|2021-05-17 21:00:00|379.1|376.5|378.83|376.23|379.1|376.5|378.83|376.23|0
1621285500000|2021-05-17 21:05:00|378.98|376.38|378.98|376.38|379.25|376.65|378.98|376.38|0
1621285800000|2021-05-17 21:10:00|379.25|376.65|378.79|376.19|379.25|376.65|378.79|376.19|0
1621286100000|2021-05-17 21:15:00|378.77|376.17|379.19|376.59|379.19|376.59|378.77|376.17|0
1621286400000|2021-05-17 21:20:00|379.1|376.5|378.88|376.28|379.1|376.5|378.88|376.28|0
1621286700000|2021-05-17 21:25:00|378.95|376.35|378.88|376.28|378.95|376.35|378.88|376.28|0
1621287000000|2021-05-17 21:30:00|379.06|376.46|378.88|376.28|379.06|376.46|378.82|376.22|0
1621287300000|2021-05-17 21:35:00|378.91|376.31|379.06|376.46|379.06|376.46|378.91|376.31|0
1621287600000|2021-05-17 21:40:00|379.09|376.49|379.31|376.71|379.31|376.71|379.09|376.49|0
1621287900000|2021-05-17 21:45:00|379.33|376.73|379.55|376.95|379.61|377.01|379.28|376.68|0
1621288200000|2021-05-17 21:50:00|379.57|376.97|379.61|377.01|379.73|377.13|379.57|376.97|0
1621288500000|2021-05-17 21:55:00|379.64|377.04|379.27|376.67|379.76|377.16|379.27|376.67|0
1621288800000|2021-05-17 22:00:00|379.96|377.36|378.61|376.01|380.59|377.99|378.4|375.8|0
1621289100000|2021-05-17 22:05:00|378.4|375.8|379.23|376.63|379.23|376.63|378.4|375.8|0
1621289400000|2021-05-17 22:10:00|379.02|376.42|378.6|376|379.02|376.42|378.6|376|0
1621289700000|2021-05-17 22:15:00|378.5|375.9|379.43|376.83|379.44|376.84|378.5|375.9|0
1621290000000|2021-05-17 22:20:00|379.23|376.63|378.81|376.21|379.23|376.63|378.39|375.79|0
1621290300000|2021-05-17 22:25:00|379.02|376.42|379.22|376.62|379.22|376.62|378.81|376.21|0
1621290600000|2021-05-17 22:30:00|379.43|376.83|379.43|376.83|380.06|377.46|379.22|376.62|0
1621290900000|2021-05-17 22:35:00|379.22|376.62|380.79|378.19|380.79|378.19|379.22|376.62|0
1621291200000|2021-05-17 22:40:00|380.68|378.08|381.31|378.71|381.72|379.12|380.68|378.08|0
1621291500000|2021-05-17 22:45:00|381.1|378.5|381.93|379.33|382.14|379.54|381.1|378.5|0
1621291800000|2021-05-17 22:50:00|381.72|379.12|382.35|379.75|382.35|379.75|381.3|378.7|0
1621292100000|2021-05-17 22:55:00|382.14|379.54|382.97|380.37|382.97|380.37|381.93|379.33|0
1621292400000|2021-05-17 23:00:00|382.76|380.16|382.76|380.16|382.97|380.37|382.14|379.54|0
1621292700000|2021-05-17 23:05:00|382.55|379.95|381.72|379.12|382.55|379.95|381.51|378.91|0
1621293000000|2021-05-17 23:10:00|381.93|379.33|381.3|378.7|382.13|379.53|381.3|378.7|0
1621293300000|2021-05-17 23:15:00|381.51|378.91|381.71|379.11|381.72|379.12|381.3|378.7|0
1621293600000|2021-05-17 23:20:00|381.61|379.01|381.09|378.49|381.71|379.11|381.09|378.49|0
1621293900000|2021-05-17 23:25:00|381.3|378.7|379.42|376.82|381.3|378.7|379.21|376.61|0
1621294200000|2021-05-17 23:30:00|379.63|377.03|379.42|376.82|380.04|377.44|379|376.4|0
1621294500000|2021-05-17 23:35:00|379.63|377.03|379.62|377.02|379.83|377.23|379.21|376.61|0
1621294800000|2021-05-17 23:40:00|379.42|376.82|376.92|374.32|379.42|376.82|376.61|374.01|0
1621295100000|2021-05-17 23:45:00|376.71|374.11|375.67|373.07|377.13|374.53|375.67|373.07|0
1621295400000|2021-05-17 23:50:00|375.88|373.28|376.19|373.59|376.71|374.11|375.88|373.28|0
1621295700000|2021-05-17 23:55:00|376.09|373.49|375.67|373.07|376.29|373.69|375.25|372.65|0
1621296000000|2021-05-18 00:00:00|375.88|373.28|376.19|373.59|376.29|373.69|375.05|372.45|0
1621296300000|2021-05-18 00:05:00|376.29|373.69|376.29|373.69|377.12|374.52|375.87|373.27|0
1621296600000|2021-05-18 00:10:00|376.5|373.9|376.7|374.1|377.12|374.52|376.29|373.69|0
1621296900000|2021-05-18 00:15:00|376.5|373.9|374.42|371.82|376.5|373.9|374.42|371.82|0
1621297200000|2021-05-18 00:20:00|374.63|372.03|374.42|371.82|375.04|372.44|374.42|371.82|0
1621297500000|2021-05-18 00:25:00|374.21|371.61|374|371.4|374.63|372.03|374|371.4|0
1621297800000|2021-05-18 00:30:00|374.21|371.61|375.04|372.44|375.25|372.65|374|371.4|0
1621298100000|2021-05-18 00:35:00|375.25|372.65|375.04|372.44|375.45|372.85|374.21|371.61|0
1621298400000|2021-05-18 00:40:00|375.24|372.64|375.35|372.75|375.87|373.27|375.04|372.44|0
1621298700000|2021-05-18 00:45:00|375.24|372.64|375.24|372.64|375.24|372.64|374|371.4|0
1621299000000|2021-05-18 00:50:00|375.03|372.43|374.62|372.02|375.24|372.64|374|371.4|0
1621299300000|2021-05-18 00:55:00|374.41|371.81|374.2|371.6|375.03|372.43|374|371.4|0
1621299600000|2021-05-18 01:00:00|374.1|371.5|375.03|372.43|375.03|372.43|373.79|371.19|0
1621299900000|2021-05-18 01:05:00|375.14|372.54|374.2|371.6|375.86|373.26|374.2|371.6|0
1621300200000|2021-05-18 01:10:00|374.41|371.81|373.79|371.19|374.61|372.01|373.79|371.19|0
1621300500000|2021-05-18 01:15:00|373.58|370.98|373.16|370.56|374.41|371.81|373.16|370.56|0
1621300800000|2021-05-18 01:20:00|372.96|370.36|372.75|370.15|373.16|370.56|372.34|369.74|0
1621301100000|2021-05-18 01:25:00|372.65|370.05|372.33|369.73|372.96|370.36|372.33|369.73|0
1621301400000|2021-05-18 01:30:00|372.54|369.94|371.92|369.32|372.95|370.35|371.92|369.32|0
1621301700000|2021-05-18 01:35:00|371.71|369.11|372.65|370.05|373.37|370.77|371.71|369.11|0
1621302000000|2021-05-18 01:40:00|372.54|369.94|370.38|367.78|372.54|369.94|370.27|367.67|0
1621302300000|2021-05-18 01:45:00|370.27|367.67|370.48|367.88|370.9|368.3|370.07|367.47|0
1621302600000|2021-05-18 01:50:00|370.69|368.09|370.48|367.88|371.1|368.5|370.07|367.47|0
1621302900000|2021-05-18 01:55:00|370.27|367.67|370.48|367.88|371.1|368.5|370.27|367.67|0
1621303200000|2021-05-18 02:00:00|370.59|367.99|369.86|367.26|370.69|368.09|369.86|367.26|0
1621303500000|2021-05-18 02:05:00|370.06|367.46|370.06|367.46|370.48|367.88|369.85|367.25|0
1621303800000|2021-05-18 02:10:00|369.85|367.25|370.27|367.67|370.48|367.88|369.85|367.25|0
1621304100000|2021-05-18 02:15:00|370.06|367.46|370.89|368.29|370.89|368.29|370.06|367.46|0
1621304400000|2021-05-18 02:20:00|370.79|368.19|372.13|369.53|372.34|369.74|370.68|368.08|0
1621304700000|2021-05-18 02:25:00|371.93|369.33|371.93|369.33|373.17|370.57|371.51|368.91|0
1621305000000|2021-05-18 02:30:00|372.13|369.53|372.13|369.53|372.55|369.95|371.41|368.81|0
1621305300000|2021-05-18 02:35:00|372.24|369.64|371.92|369.32|373.17|370.57|371.92|369.32|0
1621305600000|2021-05-18 02:40:00|372.13|369.53|371.3|368.7|372.34|369.74|371.09|368.49|0
1621305900000|2021-05-18 02:45:00|371.51|368.91|371.51|368.91|371.92|369.32|371.3|368.7|0
1621306200000|2021-05-18 02:50:00|371.71|369.11|372.34|369.74|372.34|369.74|371.5|368.9|0
1621306500000|2021-05-18 02:55:00|372.13|369.53|372.03|369.43|372.54|369.94|371.82|369.22|0
1621306800000|2021-05-18 03:00:00|372.13|369.53|371.71|369.11|372.33|369.73|371.61|369.01|0
1621307100000|2021-05-18 03:05:00|371.92|369.32|371.29|368.69|371.92|369.32|371.29|368.69|0
1621307400000|2021-05-18 03:10:00|371.5|368.9|371.5|368.9|371.71|369.11|371.29|368.69|0
1621307700000|2021-05-18 03:15:00|371.4|368.8|371.08|368.48|371.4|368.8|370.88|368.28|0
1621308000000|2021-05-18 03:20:00|370.88|368.28|371.08|368.48|371.08|368.48|370.87|368.27|0
1621308300000|2021-05-18 03:25:00|371.29|368.69|371.29|368.69|371.5|368.9|371.08|368.48|0
1621308600000|2021-05-18 03:30:00|371.5|368.9|370.66|368.06|371.91|369.31|370.66|368.06|0
1621308900000|2021-05-18 03:35:00|370.46|367.86|370.66|368.06|370.87|368.27|370.46|367.86|0
1621309200000|2021-05-18 03:40:00|370.87|368.27|370.87|368.27|370.87|368.27|370.45|367.85|0
1621309500000|2021-05-18 03:45:00|371.08|368.48|370.66|368.06|371.08|368.48|370.45|367.85|0
1621309800000|2021-05-18 03:50:00|370.87|368.27|370.45|367.85|370.87|368.27|370.45|367.85|0
1621310100000|2021-05-18 03:55:00|370.66|368.06|370.87|368.27|370.97|368.37|370.45|367.85|0
1621310400000|2021-05-18 04:00:00|370.66|368.06|371.49|368.89|371.49|368.89|370.66|368.06|0
1621310700000|2021-05-18 04:05:00|371.28|368.68|372.53|369.93|372.73|370.13|371.28|368.68|0
1621311000000|2021-05-18 04:10:00|372.11|369.51|372.32|369.72|372.32|369.72|371.69|369.09|0
1621311300000|2021-05-18 04:15:00|372.52|369.92|372.94|370.34|372.94|370.34|372.32|369.72|0
1621311600000|2021-05-18 04:20:00|373.15|370.55|373.77|371.17|373.77|371.17|372.73|370.13|0
1621311900000|2021-05-18 04:25:00|373.36|370.76|372.94|370.34|373.36|370.76|372.31|369.71|0
1621312200000|2021-05-18 04:30:00|372.84|370.24|372.1|369.5|372.94|370.34|371.9|369.3|0
1621312500000|2021-05-18 04:35:00|372.21|369.61|371.48|368.88|372.31|369.71|371.27|368.67|0
1621312800000|2021-05-18 04:40:00|371.69|369.09|371.89|369.29|371.9|369.3|371.06|368.46|0
1621313100000|2021-05-18 04:45:00|371.69|369.09|371.89|369.29|372.31|369.71|371.69|369.09|0
1621313400000|2021-05-18 04:50:00|372.1|369.5|372.31|369.71|372.31|369.71|371.89|369.29|0
1621313700000|2021-05-18 04:55:00|372.1|369.5|371.68|369.08|372.1|369.5|371.47|368.87|0
1621314000000|2021-05-18 05:00:00|371.47|368.87|371.68|369.08|372.51|369.91|371.47|368.87|0
1621314300000|2021-05-18 05:05:00|371.47|368.87|371.68|369.08|372.3|369.7|371.47|368.87|0
1621314600000|2021-05-18 05:10:00|371.47|368.87|371.06|368.46|371.47|368.87|370.85|368.25|0
1621314900000|2021-05-18 05:15:00|371.26|368.66|370.43|367.83|371.26|368.66|370.22|367.62|0
1621315200000|2021-05-18 05:20:00|370.64|368.04|369.39|366.79|370.64|368.04|369.39|366.79|0
1621315500000|2021-05-18 05:25:00|369.19|366.59|368.98|366.38|369.6|367|368.98|366.38|0
1621315800000|2021-05-18 05:30:00|369.18|366.58|368.77|366.17|369.39|366.79|368.56|365.96|0
1621316100000|2021-05-18 05:35:00|368.56|365.96|368.77|366.17|368.98|366.38|368.56|365.96|0
1621316400000|2021-05-18 05:40:00|368.67|366.07|368.97|366.37|369.39|366.79|368.67|366.07|0
1621316700000|2021-05-18 05:45:00|369.18|366.58|369.18|366.58|369.5|366.9|368.97|366.37|0
1621317000000|2021-05-18 05:50:00|369.39|366.79|369.18|366.58|369.8|367.2|369.18|366.58|0
1621317300000|2021-05-18 05:55:00|369.39|366.79|369.38|366.78|369.39|366.79|368.97|366.37|0
1621317600000|2021-05-18 06:00:00|369.59|366.99|368.35|365.75|369.59|366.99|368.14|365.54|0
1621317900000|2021-05-18 06:05:00|368.14|365.54|367.32|364.72|368.35|365.75|367.32|364.72|0
1621318200000|2021-05-18 06:10:00|367.53|364.93|366.9|364.3|367.53|364.93|366.49|363.89|0
1621318500000|2021-05-18 06:15:00|366.7|364.1|365.66|363.06|366.7|364.1|365.66|363.06|0
1621318800000|2021-05-18 06:20:00|365.87|363.27|365.04|362.44|366.28|363.68|365.04|362.44|0
1621319100000|2021-05-18 06:25:00|365.24|362.64|365.24|362.64|365.45|362.85|365.04|362.44|0
1621319400000|2021-05-18 06:30:00|365.14|362.54|365.24|362.64|365.45|362.85|364.41|361.81|0
1621319700000|2021-05-18 06:35:00|365.03|362.43|364|361.4|365.03|362.43|364|361.4|0
1621320000000|2021-05-18 06:40:00|363.79|361.19|364.21|361.61|364.41|361.81|363.79|361.19|0
1621320300000|2021-05-18 06:45:00|364|361.4|362.96|360.36|364|361.4|362.96|360.36|0
1621320600000|2021-05-18 06:50:00|363.07|360.47|362.76|360.16|363.17|360.57|361.73|359.13|0
1621320900000|2021-05-18 06:55:00|362.96|360.36|364.2|361.6|364.31|361.71|362.76|360.16|0
1621321200000|2021-05-18 07:00:00|364.62|362.02|363.66|361.06|364.62|362.02|362.76|360.16|0
1621321500000|2021-05-18 07:05:00|363.46|361.26|362.8|360.6|364.04|361.84|362.39|360.19|0
1621321800000|2021-05-18 07:10:00|362.7|360.5|364.04|361.84|364.45|362.25|362.59|360.39|0
1621322100000|2021-05-18 07:15:00|364.25|362.05|363.21|361.01|364.45|362.25|362.8|360.6|0
1621322400000|2021-05-18 07:20:00|363.01|360.81|363.83|361.63|363.83|361.63|363|360.8|0
1621322700000|2021-05-18 07:25:00|364.04|361.84|364.04|361.84|364.04|361.84|363.62|361.42|0
1621323000000|2021-05-18 07:30:00|364.24|362.04|364.45|362.25|365.28|363.08|363.83|361.63|0
1621323300000|2021-05-18 07:35:00|364.56|362.36|365.07|362.87|365.28|363.08|364.45|362.25|0
1621323600000|2021-05-18 07:40:00|364.86|362.66|366.1|363.9|366.1|363.9|364.86|362.66|0
1621323900000|2021-05-18 07:45:00|365.9|363.7|366.72|364.52|366.93|364.73|365.8|363.6|0
1621324200000|2021-05-18 07:50:00|366.52|364.32|366.31|364.11|366.93|364.73|365.89|363.69|0
1621324500000|2021-05-18 07:55:00|366.51|364.31|365.68|363.48|366.72|364.52|365.06|362.86|0
1621324800000|2021-05-18 08:00:00|365.59|363.39|365.68|363.48|366.72|364.52|365.48|363.28|0
1621325100000|2021-05-18 08:05:00|365.89|363.69|367.76|365.56|367.76|365.56|365.68|363.48|0
1621325400000|2021-05-18 08:10:00|367.55|365.35|366.92|364.72|368.38|366.18|366.92|364.72|0
1621325700000|2021-05-18 08:15:00|367.13|364.93|366.51|364.31|367.24|365.04|366.51|364.31|0
1621326000000|2021-05-18 08:20:00|366.72|364.52|367.13|364.93|367.96|365.76|366.51|364.31|0
1621326300000|2021-05-18 08:25:00|367.54|365.34|367.54|365.34|368.17|365.97|366.92|364.72|0
1621326600000|2021-05-18 08:30:00|367.65|365.45|366.92|364.72|367.96|365.76|366.92|364.72|0
1621326900000|2021-05-18 08:35:00|367.13|364.93|366.71|364.51|367.13|364.93|366.5|364.3|0
1621327200000|2021-05-18 08:40:00|366.5|364.3|367.33|365.13|367.54|365.34|366.5|364.3|0
1621327500000|2021-05-18 08:45:00|367.54|365.34|366.92|364.72|367.96|365.76|366.92|364.72|0
1621327800000|2021-05-18 08:50:00|367.02|364.82|368.58|366.38|368.58|366.38|367.02|364.82|0
1621328100000|2021-05-18 08:55:00|368.78|366.58|368.78|366.58|369.2|367|368.58|366.38|0
1621328400000|2021-05-18 09:00:00|368.58|366.38|367.54|365.34|368.99|366.79|367.33|365.13|0
1621328700000|2021-05-18 09:05:00|367.33|365.13|368.57|366.37|368.78|366.58|367.33|365.13|0
1621329000000|2021-05-18 09:10:00|368.37|366.17|368.16|365.96|368.57|366.37|367.74|365.54|0
1621329300000|2021-05-18 09:15:00|367.95|365.75|366.91|364.71|368.36|366.16|366.91|364.71|0
1621329600000|2021-05-18 09:20:00|366.81|364.61|367.12|364.92|367.32|365.12|366.49|364.29|0
1621329900000|2021-05-18 09:25:00|367.32|365.12|367.95|365.75|368.98|366.78|366.91|364.71|0
1621330200000|2021-05-18 09:30:00|368.36|366.16|368.77|366.57|369.61|367.41|368.26|366.06|0
1621330500000|2021-05-18 09:35:00|368.57|366.37|368.98|366.78|369.4|367.2|368.57|366.37|0
1621330800000|2021-05-18 09:40:00|369.19|366.99|369.81|367.61|370.02|367.82|368.98|366.78|0
1621331100000|2021-05-18 09:45:00|370.02|367.82|369.4|367.2|370.02|367.82|368.56|366.36|0
1621331400000|2021-05-18 09:50:00|369.6|367.4|369.32|367.12|370.15|367.95|368.73|366.53|0
1621331700000|2021-05-18 09:55:00|369.53|367.33|370.56|368.36|370.56|368.36|369.32|367.12|0
1621332000000|2021-05-18 10:00:00|370.35|368.15|367.45|365.25|370.35|368.15|367.45|365.25|0
1621332300000|2021-05-18 10:05:00|367.66|365.46|368.28|366.08|368.49|366.29|367.45|365.25|0
1621332600000|2021-05-18 10:10:00|368.49|366.29|369.11|366.91|369.52|367.32|368.28|366.08|0
1621332900000|2021-05-18 10:15:00|369.31|367.11|369.52|367.32|370.14|367.94|369.21|367.01|0
1621333200000|2021-05-18 10:20:00|369.73|367.53|370.35|368.15|370.97|368.77|369.52|367.32|0
1621333500000|2021-05-18 10:25:00|370.55|368.35|370.35|368.15|371.18|368.98|369.72|367.52|0
1621333800000|2021-05-18 10:30:00|370.14|367.94|369.93|367.73|370.14|367.94|369.1|366.9|0
1621334100000|2021-05-18 10:35:00|369.72|367.52|370.14|367.94|370.14|367.94|368.89|366.69|0
1621334400000|2021-05-18 10:40:00|369.93|367.73|370.55|368.35|370.55|368.35|369.51|367.31|0
1621334700000|2021-05-18 10:45:00|370.76|368.56|370.76|368.56|371.17|368.97|370.34|368.14|0
1621335000000|2021-05-18 10:50:00|370.96|368.76|370.96|368.76|371.59|369.39|370.75|368.55|0
1621335300000|2021-05-18 10:55:00|371.17|368.97|370.55|368.35|371.38|369.18|370.55|368.35|0
1621335600000|2021-05-18 11:00:00|370.75|368.55|370.54|368.34|371.38|369.18|369.92|367.72|0
1621335900000|2021-05-18 11:05:00|370.13|367.93|370.54|368.34|370.96|368.76|369.72|367.52|0
1621336200000|2021-05-18 11:10:00|370.34|368.14|369.92|367.72|370.75|368.55|369.51|367.31|0
1621336500000|2021-05-18 11:15:00|369.71|367.51|369.92|367.72|370.54|368.34|369.51|367.31|0
1621336800000|2021-05-18 11:20:00|370.13|367.93|370.95|368.75|370.95|368.75|369.71|367.51|0
1621337100000|2021-05-18 11:25:00|373.66|371.46|374.07|371.87|375.85|373.65|373.66|371.46|0
1621337400000|2021-05-18 11:30:00|374.28|372.08|373.24|371.04|374.28|372.08|372.82|370.62|0
1621337700000|2021-05-18 11:35:00|373.03|370.83|373.03|370.83|373.24|371.04|372.2|370|0
1621338000000|2021-05-18 11:40:00|373.14|370.94|373.86|371.66|374.48|372.28|372.61|370.41|0
1621338300000|2021-05-18 11:45:00|373.65|371.45|373.23|371.03|374.07|371.87|373.03|370.83|0
1621338600000|2021-05-18 11:50:00|373.44|371.24|373.86|371.66|374.07|371.87|373.23|371.03|0
1621338900000|2021-05-18 11:55:00|373.96|371.76|375|372.8|375|372.8|373.86|371.66|0
1621339200000|2021-05-18 12:00:00|375.1|372.9|373.65|371.45|375.73|373.53|373.65|371.45|0
1621339500000|2021-05-18 12:05:00|373.85|371.65|372.81|370.61|374.69|372.49|372.61|370.41|0
1621339800000|2021-05-18 12:10:00|373.02|370.82|372.19|369.99|373.44|371.24|372.19|369.99|0
1621340100000|2021-05-18 12:15:00|372.4|370.2|373.02|370.82|373.23|371.03|372.4|370.2|0
1621340400000|2021-05-18 12:20:00|372.81|370.61|374.47|372.27|374.47|372.27|372.81|370.61|0
1621340700000|2021-05-18 12:25:00|374.27|372.07|373.99|371.79|375.1|372.9|373.78|371.58|0
1621341000000|2021-05-18 12:30:00|373.78|371.58|374.82|372.62|376.28|374.08|373.57|371.37|0
1621341300000|2021-05-18 12:35:00|374.61|372.41|377.74|375.54|378.36|376.16|374.4|372.2|0
1621341600000|2021-05-18 12:40:00|377.94|375.74|378.15|375.95|378.78|376.58|377.32|375.12|0
1621341900000|2021-05-18 12:45:00|378.36|376.16|378.57|376.37|378.78|376.58|377.53|375.33|0
1621342200000|2021-05-18 12:50:00|378.78|376.58|377.73|375.53|378.78|376.58|377.52|375.32|0
1621342500000|2021-05-18 12:55:00|377.94|375.74|377.52|375.32|377.94|375.74|377.31|375.11|0
1621342800000|2021-05-18 13:00:00|377.31|375.11|378.77|376.57|378.98|376.78|377.31|375.11|0
1621343100000|2021-05-18 13:05:00|378.98|376.78|379.61|377.41|380.24|378.04|378.77|376.57|0
1621343400000|2021-05-18 13:10:00|379.82|377.62|379.61|377.41|380.86|378.66|378.98|376.78|0
1621343700000|2021-05-18 13:15:00|379.82|377.62|378.98|376.78|380.44|378.24|378.77|376.57|0
1621344000000|2021-05-18 13:20:00|378.77|376.57|378.77|376.57|379.4|377.2|378.35|376.15|0
1621344300000|2021-05-18 13:25:00|378.56|376.36|378.14|375.94|378.98|376.78|377.93|375.73|0
1621344600000|2021-05-18 13:30:00|378.35|376.15|384.42|382.22|384.42|382.22|376.06|373.86|0
1621344900000|2021-05-18 13:35:00|384.63|382.43|376.68|374.48|384.63|382.43|376.68|374.48|0
1621345200000|2021-05-18 13:40:00|377.3|375.1|379.39|377.19|380.44|378.24|376.89|374.69|0
1621345500000|2021-05-18 13:45:00|378.97|376.77|382.53|380.33|383.58|381.38|378.14|375.94|0
1621345800000|2021-05-18 13:50:00|382.95|380.75|381.69|379.49|385.89|383.69|381.06|378.86|0
1621346100000|2021-05-18 13:55:00|381.48|379.28|384|381.8|384|381.8|380.43|378.23|0
1621346400000|2021-05-18 14:00:00|383.79|381.59|386.94|384.74|389.26|387.06|383.37|381.17|0
1621346700000|2021-05-18 14:05:00|387.15|384.95|386.52|384.32|388.21|386.01|385.11|382.91|0
1621347000000|2021-05-18 14:10:00|386.63|384.43|386.1|383.9|387.78|385.58|385.69|383.49|0
1621347300000|2021-05-18 14:15:00|385.89|383.69|385.48|383.28|386.52|384.32|383.39|381.19|0
1621347600000|2021-05-18 14:20:00|385.27|383.07|383.18|380.98|385.27|383.07|382.55|380.35|0
1621347900000|2021-05-18 14:25:00|383.8|381.6|379.15|376.95|383.8|381.6|379.15|376.95|0
1621348200000|2021-05-18 14:30:00|378.95|376.75|379.47|377.27|379.78|377.58|378.53|376.33|0
1621348500000|2021-05-18 14:35:00|379.36|377.16|381.03|378.83|381.03|378.83|379.15|376.95|0
1621348800000|2021-05-18 14:40:00|380.82|378.62|382.32|380.12|382.53|380.33|379.18|376.98|0
1621349100000|2021-05-18 14:45:00|381.9|379.7|378.13|375.93|382.11|379.91|377.93|375.73|0
1621349400000|2021-05-18 14:50:00|377.72|375.52|379.5|377.3|379.81|377.61|376.67|374.47|0
1621349700000|2021-05-18 14:55:00|379.6|377.4|378.76|376.56|380.64|378.44|378.34|376.14|0
1621350000000|2021-05-18 15:00:00|378.97|376.77|378.76|376.56|380.43|378.23|377.92|375.72|0
1621350300000|2021-05-18 15:05:00|379.18|376.98|380.01|377.81|380.64|378.44|378.34|376.14|0
1621350600000|2021-05-18 15:10:00|380.22|378.02|379.8|377.6|380.22|378.02|378.13|375.93|0
1621350900000|2021-05-18 15:15:00|379.59|377.39|379.59|377.39|379.8|377.6|378.55|376.35|0
1621351200000|2021-05-18 15:20:00|379.8|377.6|379.38|377.18|380.64|378.44|378.54|376.34|0
1621351500000|2021-05-18 15:25:00|379.59|377.39|380.42|378.22|380.42|378.22|379.17|376.97|0
1621351800000|2021-05-18 15:30:00|380.01|377.81|383.57|381.37|384.1|381.9|380.01|377.81|0
1621352100000|2021-05-18 15:35:00|383.68|381.48|382.1|379.9|383.99|381.79|381.89|379.69|0
1621352400000|2021-05-18 15:40:00|381.89|379.69|383.99|381.79|385.67|383.47|381.89|379.69|0
1621352700000|2021-05-18 15:45:00|383.36|381.16|381.68|379.48|385.25|383.05|381.47|379.27|0
1621353000000|2021-05-18 15:50:00|382.1|379.9|384.4|382.2|385.03|382.83|381.89|379.69|0
1621353300000|2021-05-18 15:55:00|384.19|381.99|385.87|383.67|385.87|383.67|383.14|380.94|0
1621353600000|2021-05-18 16:00:00|385.66|383.46|384.82|382.62|386.93|384.73|384.4|382.2|0
1621353900000|2021-05-18 16:05:00|385.03|382.83|385.24|383.04|385.87|383.67|383.98|381.78|0
1621354200000|2021-05-18 16:10:00|385.35|383.15|383.56|381.36|385.66|383.46|383.35|381.15|0
1621354500000|2021-05-18 16:15:00|383.77|381.57|384.82|382.62|385.24|383.04|383.35|381.15|0
1621354800000|2021-05-18 16:20:00|384.61|382.41|382.3|380.1|385.24|383.04|382.3|380.1|0
1621355100000|2021-05-18 16:25:00|382.51|380.31|381.25|379.05|382.72|380.52|381.04|378.84|0
1621355400000|2021-05-18 16:30:00|381.46|379.26|381.04|378.84|382.3|380.1|380.62|378.42|0
1621355700000|2021-05-18 16:35:00|380.83|378.63|381.25|379.05|381.67|379.47|380.83|378.63|0
1621356000000|2021-05-18 16:40:00|381.04|378.84|381.04|378.84|381.24|379.04|380.62|378.42|0
1621356300000|2021-05-18 16:45:00|381.24|379.04|380.62|378.42|381.24|379.04|380.62|378.42|0
1621356600000|2021-05-18 16:50:00|380.82|378.62|381.03|378.83|381.45|379.25|380.82|378.62|0
1621356900000|2021-05-18 16:55:00|380.82|378.62|382.5|380.3|383.55|381.35|380.82|378.62|0
1621357200000|2021-05-18 17:00:00|382.08|379.88|382.29|380.09|382.71|380.51|381.66|379.46|0
1621357500000|2021-05-18 17:05:00|382.5|380.3|383.34|381.14|385.02|382.82|382.29|380.09|0
1621357800000|2021-05-18 17:10:00|383.55|381.35|383.34|381.14|383.97|381.77|382.71|380.51|0
1621358100000|2021-05-18 17:15:00|383.55|381.35|383.75|381.55|384.6|382.4|383.33|381.13|0
1621358400000|2021-05-18 17:20:00|383.54|381.34|382.28|380.08|383.54|381.34|381.65|379.45|0
1621358700000|2021-05-18 17:25:00|382.49|380.29|380.4|378.2|382.49|380.29|380.19|377.99|0
1621359000000|2021-05-18 17:30:00|380.19|377.99|380.81|378.61|381.86|379.66|379.98|377.78|0
1621359300000|2021-05-18 17:35:00|381.02|378.82|381.86|379.66|382.49|380.29|380.71|378.51|0
1621359600000|2021-05-18 17:40:00|381.65|379.45|382.7|380.5|383.33|381.13|381.44|379.24|0
1621359900000|2021-05-18 17:45:00|382.49|380.29|383.75|381.55|383.96|381.76|381.44|379.24|0
1621360200000|2021-05-18 17:50:00|383.96|381.76|384.17|381.97|384.38|382.18|383.02|380.82|0
1621360500000|2021-05-18 17:55:00|384.38|382.18|384.8|382.6|385.01|382.81|383.43|381.23|0
1621360800000|2021-05-18 18:00:00|384.59|382.39|386.06|383.86|386.9|384.7|384.37|382.17|0
1621361100000|2021-05-18 18:05:00|385.85|383.65|385.85|383.65|385.85|383.65|384.16|381.96|0
1621361400000|2021-05-18 18:10:00|386.06|383.86|384.58|382.38|386.48|384.28|384.58|382.38|0
1621361700000|2021-05-18 18:15:00|384.79|382.59|386.26|384.06|386.69|384.49|383.95|381.75|0
1621362000000|2021-05-18 18:20:00|386.37|384.17|389.43|387.23|390.27|388.07|385.42|383.22|0
1621362300000|2021-05-18 18:25:00|389.64|387.44|389.85|387.65|390.27|388.07|388.37|386.17|0
1621362600000|2021-05-18 18:30:00|389.64|387.44|394.51|392.31|394.51|392.31|389.21|387.01|0
1621362900000|2021-05-18 18:35:00|394.72|392.52|396.55|394.35|397.4|395.2|393.87|391.67|0
1621363200000|2021-05-18 18:40:00|396.76|394.56|399.91|397.71|401.81|399.61|395.28|393.08|0
1621363500000|2021-05-18 18:45:00|400.33|398.13|400.12|397.92|402.66|400.46|400.12|397.92|0
1621363800000|2021-05-18 18:50:00|400.33|398.13|398.01|395.81|400.75|398.55|397.59|395.39|0
1621364100000|2021-05-18 18:55:00|397.91|395.71|395.48|393.28|399.48|397.28|395.48|393.28|0
1621364400000|2021-05-18 19:00:00|395.9|393.7|394.33|392.13|396.95|394.75|394.33|392.13|0
1621364700000|2021-05-18 19:05:00|394.43|392.23|394.01|391.81|395.69|393.49|393.8|391.6|0
1621365000000|2021-05-18 19:10:00|393.8|391.6|396.53|394.33|397.37|395.17|393.17|390.97|0
1621365300000|2021-05-18 19:15:00|396.32|394.12|393.79|391.59|397.37|395.17|393.79|391.59|0
1621365600000|2021-05-18 19:20:00|394|391.8|394|391.8|394.84|392.64|393.16|390.96|0
1621365900000|2021-05-18 19:25:00|393.79|391.59|393.16|390.96|393.79|391.59|392.32|390.12|0
1621366200000|2021-05-18 19:30:00|393.06|390.86|391.28|389.08|394|391.8|390.86|388.66|0
1621366500000|2021-05-18 19:35:00|391.48|389.28|391.41|389.21|392.67|390.47|389.94|387.74|0
1621366800000|2021-05-18 19:40:00|391.2|389|390.78|388.58|392.04|389.84|389.09|386.89|0
1621367100000|2021-05-18 19:45:00|390.56|388.36|398.81|396.61|400.08|397.88|390.14|387.94|0
1621367400000|2021-05-18 19:50:00|400.83|398.63|408.5|406.3|409.14|406.94|400.3|398.1|0
1621367700000|2021-05-18 19:55:00|408.29|406.09|412.76|410.56|414.89|412.69|405.96|403.76|0
1621368000000|2021-05-18 20:00:00|413.4|411.2|413.75|411.55|415.45|413.25|413.12|410.92|0
1621368300000|2021-05-18 20:05:00|414.18|411.98|412.48|410.28|416.08|413.88|412.06|409.86|0
1621368600000|2021-05-18 20:10:00|412.38|410.18|414.71|412.51|414.71|412.51|412.06|409.86|0
1621368900000|2021-05-18 20:15:00|414.34|411.74|415.04|412.44|415.04|412.44|414.25|411.65|0
1621369200000|2021-05-18 20:20:00|414.8|412.2|415.38|412.78|415.54|412.94|414.8|412.2|0
1621369500000|2021-05-18 20:25:00|415.35|412.75|415.51|412.91|415.6|413|415.35|412.75|0
1621369800000|2021-05-18 20:30:00|415.47|412.87|418.94|416.34|419.36|416.76|414.9|412.3|0
1621370100000|2021-05-18 20:35:00|418.73|416.13|422.77|420.17|423.84|421.24|417.87|415.27|0
1621370400000|2021-05-18 20:40:00|422.56|419.96|420.85|418.25|423.2|420.6|420.43|417.83|0
1621370700000|2021-05-18 20:45:00|420.43|417.83|421.92|419.32|422.56|419.96|420.43|417.83|0
1621371000000|2021-05-18 20:50:00|422.13|419.53|422.13|419.53|422.98|420.38|420.85|418.25|0
1621371300000|2021-05-18 20:55:00|422.34|419.74|421.7|419.1|422.34|419.74|421.06|418.46|0
1621371600000|2021-05-18 21:00:00|421.98|419.38|421.62|419.02|421.98|419.38|421.53|418.93|0
1621371900000|2021-05-18 21:05:00|421.71|419.11|421.71|419.11|421.77|419.17|421.53|418.93|0
1621372200000|2021-05-18 21:10:00|421.8|419.2|421.73|419.13|421.8|419.2|421.46|418.86|0
1621372500000|2021-05-18 21:15:00|421.58|418.98|422.2|419.6|422.2|419.6|421.49|418.89|0
1621372800000|2021-05-18 21:20:00|421.86|419.26|422.01|419.41|422.2|419.6|421.71|419.11|0
1621373100000|2021-05-18 21:25:00|421.99|419.39|422.27|419.67|422.63|420.03|421.86|419.26|0
1621373400000|2021-05-18 21:30:00|422.45|419.85|422.45|419.85|422.98|420.38|422.35|419.75|0
1621373700000|2021-05-18 21:35:00|422.48|419.88|422.35|419.75|422.7|420.1|422.32|419.72|0
1621374000000|2021-05-18 21:40:00|422.32|419.72|422.26|419.66|422.38|419.78|422.14|419.54|0
1621374300000|2021-05-18 21:45:00|422.23|419.63|421.72|419.12|422.42|419.82|421.7|419.1|0
1621374600000|2021-05-18 21:50:00|421.55|418.95|421.69|419.09|421.72|419.12|421.47|418.87|0
1621374900000|2021-05-18 21:55:00|421.66|419.06|421.91|419.31|422|419.4|421.5|418.9|0
1621375200000|2021-05-18 22:00:00|422.12|419.52|419.23|416.63|422.12|419.52|419.23|416.63|0
1621375500000|2021-05-18 22:05:00|419.13|416.53|418.59|415.99|420.51|417.91|418.59|415.99|0
1621375800000|2021-05-18 22:10:00|418.38|415.78|419.66|417.06|419.87|417.27|417.95|415.35|0
1621376100000|2021-05-18 22:15:00|419.87|417.27|420.29|417.69|420.51|417.91|419.66|417.06|0
1621376400000|2021-05-18 22:20:00|420.08|417.48|419.65|417.05|420.93|418.33|419.23|416.63|0
1621376700000|2021-05-18 22:25:00|419.87|417.27|419.87|417.27|420.29|417.69|419.44|416.84|0
1621377000000|2021-05-18 22:30:00|419.65|417.05|418.37|415.77|419.65|417.05|418.16|415.56|0
1621377300000|2021-05-18 22:35:00|418.59|415.99|418.16|415.56|418.59|415.99|417.63|415.03|0
1621377600000|2021-05-18 22:40:00|417.95|415.35|417.52|414.92|418.37|415.77|417.31|414.71|0
1621377900000|2021-05-18 22:45:00|417.31|414.71|417.31|414.71|418.16|415.56|417.1|414.5|0
1621378200000|2021-05-18 22:50:00|417.42|414.82|417.94|415.34|418.37|415.77|417.31|414.71|0
1621378500000|2021-05-18 22:55:00|417.73|415.13|419.22|416.62|419.22|416.62|417.73|415.13|0
1621378800000|2021-05-18 23:00:00|419.01|416.41|417.73|415.13|419.22|416.62|417.73|415.13|0
1621379100000|2021-05-18 23:05:00|417.94|415.34|415.72|413.12|417.94|415.34|415.39|412.79|0
1621379400000|2021-05-18 23:10:00|415.6|413|415.82|413.22|416.03|413.43|414.97|412.37|0
1621379700000|2021-05-18 23:15:00|416.03|413.43|416.24|413.64|416.24|413.64|415.81|413.21|0
1621380000000|2021-05-18 23:20:00|416.03|413.43|415.39|412.79|416.24|413.64|415.39|412.79|0
1621380300000|2021-05-18 23:25:00|415.6|413|416.02|413.42|416.56|413.96|415.6|413|0
1621380600000|2021-05-18 23:30:00|416.24|413.64|417.51|414.91|417.51|414.91|416.24|413.64|0
1621380900000|2021-05-18 23:35:00|417.72|415.12|420.28|417.68|420.28|417.68|417.72|415.12|0
1621381200000|2021-05-18 23:40:00|419.85|417.25|421.13|418.53|421.34|418.74|419|416.4|0
1621381500000|2021-05-18 23:45:00|421.34|418.74|423.05|420.45|423.26|420.66|420.81|418.21|0
1621381800000|2021-05-18 23:50:00|423.26|420.66|422.83|420.23|423.9|421.3|422.73|420.13|0
1621382100000|2021-05-18 23:55:00|423.05|420.45|426.47|423.87|426.47|423.87|423.05|420.45|0
1621382400000|2021-05-19 00:00:00|425.61|423.01|428.18|425.58|428.18|425.58|424.75|422.15|0
1621382700000|2021-05-19 00:05:00|427.97|425.37|426.89|424.29|429.9|427.3|426.89|424.29|0
1621383000000|2021-05-19 00:10:00|426.68|424.08|424.97|422.37|426.79|424.19|424.32|421.72|0
1621383300000|2021-05-19 00:15:00|424.86|422.26|425.18|422.58|426.46|423.86|424.54|421.94|0
1621383600000|2021-05-19 00:20:00|424.96|422.36|422.83|420.23|426.25|423.65|421.97|419.37|0
1621383900000|2021-05-19 00:25:00|422.51|419.91|421.12|418.52|422.51|419.91|420.9|418.3|0
1621384200000|2021-05-19 00:30:00|420.48|417.88|421.12|418.52|421.33|418.73|419.41|416.81|0
1621384500000|2021-05-19 00:35:00|421.01|418.41|421.75|419.15|422.82|420.22|421.01|418.41|0
1621384800000|2021-05-19 00:40:00|421.54|418.94|420.47|417.87|421.75|419.15|420.05|417.45|0
1621385100000|2021-05-19 00:45:00|420.69|418.09|418.34|415.74|420.9|418.3|418.13|415.53|0
1621385400000|2021-05-19 00:50:00|418.13|415.53|418.98|416.38|418.98|416.38|417.71|415.11|0
1621385700000|2021-05-19 00:55:00|419.19|416.59|420.26|417.66|420.9|418.3|418.77|416.17|0
1621386000000|2021-05-19 01:00:00|419.83|417.23|417.28|414.68|421.96|419.36|417.28|414.68|0
1621386300000|2021-05-19 01:05:00|417.06|414.46|416|413.4|417.7|415.1|415.79|413.19|0
1621386600000|2021-05-19 01:10:00|416.21|413.61|417.27|414.67|417.28|414.68|416.21|413.61|0
1621386900000|2021-05-19 01:15:00|417.49|414.89|418.97|416.37|418.97|416.37|417.06|414.46|0
1621387200000|2021-05-19 01:20:00|418.76|416.16|421.53|418.93|422.81|420.21|418.34|415.74|0
1621387500000|2021-05-19 01:25:00|421.74|419.14|420.04|417.44|421.74|419.14|419.61|417.01|0
1621387800000|2021-05-19 01:30:00|420.46|417.86|420.79|418.19|420.89|418.29|419.18|416.58|0
1621388100000|2021-05-19 01:35:00|420.89|418.29|420.67|418.07|422.17|419.57|420.25|417.65|0
1621388400000|2021-05-19 01:40:00|420.89|418.29|421.53|418.93|422.17|419.57|420.67|418.07|0
1621388700000|2021-05-19 01:45:00|421.64|419.04|421.95|419.35|423.66|421.06|421.64|419.04|0
1621389000000|2021-05-19 01:50:00|421.74|419.14|423.23|420.63|423.66|421.06|421.74|419.14|0
1621389300000|2021-05-19 01:55:00|423.02|420.42|421.52|418.92|423.02|420.42|421.1|418.5|0
1621389600000|2021-05-19 02:00:00|421.74|419.14|424.94|422.34|425.16|422.56|421.52|418.92|0
1621389900000|2021-05-19 02:05:00|425.05|422.45|425.15|422.55|425.16|422.56|423.66|421.06|0
1621390200000|2021-05-19 02:10:00|424.94|422.34|426.44|423.84|426.65|424.05|424.94|422.34|0
1621390500000|2021-05-19 02:15:00|426.65|424.05|426.01|423.41|426.87|424.27|425.37|422.77|0
1621390800000|2021-05-19 02:20:00|425.79|423.19|424.94|422.34|427.29|424.69|424.72|422.12|0
1621391100000|2021-05-19 02:25:00|425.15|422.55|424.51|421.91|425.36|422.76|424.29|421.69|0
1621391400000|2021-05-19 02:30:00|424.29|421.69|424.51|421.91|425.58|422.98|423.86|421.26|0
1621391700000|2021-05-19 02:35:00|424.29|421.69|424.08|421.48|424.51|421.91|423.65|421.05|0
1621392000000|2021-05-19 02:40:00|424.29|421.69|423.86|421.26|425.36|422.76|423.86|421.26|0
1621392300000|2021-05-19 02:45:00|423.65|421.05|426|423.4|426.76|424.16|423.22|420.62|0
1621392600000|2021-05-19 02:50:00|426.22|423.62|429.86|427.26|431.15|428.55|425.79|423.19|0
1621392900000|2021-05-19 02:55:00|429.65|427.05|430.28|427.68|431.14|428.54|429.43|426.83|0
1621393200000|2021-05-19 03:00:00|431.35|428.75|430.07|427.47|431.35|428.75|429.42|426.82|0
1621393500000|2021-05-19 03:05:00|430.28|427.68|429.85|427.25|430.28|427.68|429.42|426.82|0
1621393800000|2021-05-19 03:10:00|429.64|427.04|430.49|427.89|430.49|427.89|429.42|426.82|0
1621394100000|2021-05-19 03:15:00|430.6|428|429.64|427.04|431.78|429.18|429.64|427.04|0
1621394400000|2021-05-19 03:20:00|429.42|426.82|428.35|425.75|429.96|427.36|427.07|424.47|0
1621394700000|2021-05-19 03:25:00|428.14|425.54|428.56|425.96|428.78|426.18|427.5|424.9|0
1621395000000|2021-05-19 03:30:00|428.14|425.54|426.86|424.26|428.35|425.75|426.86|424.26|0
1621395300000|2021-05-19 03:35:00|427.07|424.47|427.39|424.79|427.92|425.32|426.85|424.25|0
1621395600000|2021-05-19 03:40:00|427.28|424.68|428.13|425.53|428.35|425.75|427.07|424.47|0
1621395900000|2021-05-19 03:45:00|428.35|425.75|427.28|424.68|428.35|425.75|426.85|424.25|0
1621396200000|2021-05-19 03:50:00|427.49|424.89|426.85|424.25|427.71|425.11|426.85|424.25|0
1621396500000|2021-05-19 03:55:00|426.96|424.36|426.96|424.36|427.06|424.46|426.21|423.61|0
1621396800000|2021-05-19 04:00:00|426.85|424.25|426|423.4|427.49|424.89|425.57|422.97|0
1621397100000|2021-05-19 04:05:00|426.11|423.51|425.99|423.39|426.63|424.03|425.57|422.97|0
1621397400000|2021-05-19 04:10:00|425.78|423.18|425.99|423.39|426.21|423.61|425.78|423.18|0
1621397700000|2021-05-19 04:15:00|425.57|422.97|427.48|424.88|427.49|424.89|425.57|422.97|0
1621398000000|2021-05-19 04:20:00|427.7|425.1|427.48|424.88|427.91|425.31|427.06|424.46|0
1621398300000|2021-05-19 04:25:00|427.7|425.1|427.48|424.88|428.34|425.74|427.06|424.46|0
1621398600000|2021-05-19 04:30:00|427.27|424.67|427.7|425.1|428.12|425.52|427.06|424.46|0
1621398900000|2021-05-19 04:35:00|427.59|424.99|428.98|426.38|429.3|426.7|427.17|424.57|0
1621399200000|2021-05-19 04:40:00|429.09|426.49|431.33|428.73|431.76|429.16|428.98|426.38|0
1621399500000|2021-05-19 04:45:00|431.54|428.94|433.47|430.87|434.33|431.73|430.9|428.3|0
1621399800000|2021-05-19 04:50:00|433.26|430.66|433.04|430.44|434.76|432.16|432.4|429.8|0
1621400100000|2021-05-19 04:55:00|432.83|430.23|431.54|428.94|432.83|430.23|431.32|428.72|0
1621400400000|2021-05-19 05:00:00|431.75|429.15|431.11|428.51|432.18|429.58|430.9|428.3|0
1621400700000|2021-05-19 05:05:00|431.32|428.72|431.54|428.94|431.97|429.37|430.89|428.29|0
1621401000000|2021-05-19 05:10:00|431.65|429.05|433.04|430.44|433.68|431.08|431.11|428.51|0
1621401300000|2021-05-19 05:15:00|433.15|430.55|431.11|428.51|433.47|430.87|431.11|428.51|0
1621401600000|2021-05-19 05:20:00|430.89|428.29|430.25|427.65|430.89|428.29|429.82|427.22|0
1621401900000|2021-05-19 05:25:00|430.36|427.76|431.96|429.36|432.18|429.58|430.25|427.65|0
1621402200000|2021-05-19 05:30:00|432.07|429.47|431.53|428.93|432.39|429.79|430.25|427.65|0
1621402500000|2021-05-19 05:35:00|431.64|429.04|429.39|426.79|431.64|429.04|429.39|426.79|0
1621402800000|2021-05-19 05:40:00|429.5|426.9|429.17|426.57|430.46|427.86|428.75|426.15|0
1621403100000|2021-05-19 05:45:00|429.39|426.79|429.17|426.57|430.03|427.43|428.75|426.15|0
1621403400000|2021-05-19 05:50:00|429.39|426.79|429.6|427|430.03|427.43|429.17|426.57|0
1621403700000|2021-05-19 05:55:00|429.39|426.79|427.89|425.29|429.6|427|427.89|425.29|0
1621404000000|2021-05-19 06:00:00|427.68|425.08|427.46|424.86|428.53|425.93|427.03|424.43|0
1621404300000|2021-05-19 06:05:00|427.25|424.65|428.64|426.04|429.81|427.21|427.03|424.43|0
1621404600000|2021-05-19 06:10:00|428.53|425.93|429.38|426.78|430.02|427.42|428.53|425.93|0
1621404900000|2021-05-19 06:15:00|429.17|426.57|428.95|426.35|429.38|426.78|428.31|425.71|0
1621405200000|2021-05-19 06:20:00|428.53|425.93|427.99|425.39|428.95|426.35|427.24|424.64|0
1621405500000|2021-05-19 06:25:00|428.1|425.5|429.38|426.78|429.38|426.78|428.1|425.5|0
1621405800000|2021-05-19 06:30:00|429.49|426.89|429.59|426.99|429.8|427.2|428.52|425.92|0
1621406100000|2021-05-19 06:35:00|429.8|427.2|428.31|425.71|432.16|429.56|427.88|425.28|0
1621406400000|2021-05-19 06:40:00|427.88|425.28|424.89|422.29|428.31|425.71|424.15|421.55|0
1621406700000|2021-05-19 06:45:00|424.47|421.87|424.89|422.29|425.96|423.36|424.04|421.44|0
1621407000000|2021-05-19 06:50:00|425.1|422.5|425.53|422.93|425.74|423.14|424.89|422.29|0
1621407300000|2021-05-19 06:55:00|425.74|423.14|428.3|425.7|428.3|425.7|425.53|422.93|0
1621407600000|2021-05-19 07:00:00|427.45|424.85|432.15|429.55|432.37|429.77|427.45|424.85|0
1621407900000|2021-05-19 07:05:00|432.38|430.18|432.6|430.4|433.67|431.47|429.81|427.61|0
1621408200000|2021-05-19 07:10:00|433.02|430.82|431.31|429.11|433.67|431.47|430.45|428.25|0
1621408500000|2021-05-19 07:15:00|431.52|429.32|429.81|427.61|438.4|436.2|429.81|427.61|0
1621408800000|2021-05-19 07:20:00|430.24|428.04|431.52|429.32|434.31|432.11|430.02|427.82|0
1621409100000|2021-05-19 07:25:00|431.09|428.89|433.45|431.25|435.81|433.61|430.88|428.68|0
1621409400000|2021-05-19 07:30:00|434.09|431.89|433.88|431.68|436.03|433.83|433.02|430.82|0
1621409700000|2021-05-19 07:35:00|434.09|431.89|432.62|430.42|437.53|435.33|431.98|429.78|0
1621410000000|2021-05-19 07:40:00|432.41|430.21|431.44|429.24|434.36|432.16|430.68|428.48|0
1621410300000|2021-05-19 07:45:00|430.89|428.69|430.89|428.69|433.27|431.07|430.89|428.69|0
1621410600000|2021-05-19 07:50:00|431.11|428.91|435.22|433.02|435.33|433.13|430.14|427.94|0
1621410900000|2021-05-19 07:55:00|434.79|432.59|435.33|433.13|437.07|434.87|434.35|432.15|0
1621411200000|2021-05-19 08:00:00|434.78|432.58|435|432.8|438.04|435.84|434.78|432.58|0
1621411500000|2021-05-19 08:05:00|435.22|433.02|435.87|433.67|436.52|434.32|433.7|431.5|0
1621411800000|2021-05-19 08:10:00|435.98|433.78|438.9|436.7|439.12|436.92|434.57|432.37|0
1621412100000|2021-05-19 08:15:00|439.12|436.92|441.3|439.1|441.73|439.53|439.12|436.92|0
1621412400000|2021-05-19 08:20:00|441.52|439.32|441.41|439.21|442.61|440.41|440.43|438.23|0
1621412700000|2021-05-19 08:25:00|441.08|438.88|442.82|440.62|444.13|441.93|440.86|438.66|0
1621413000000|2021-05-19 08:30:00|442.39|440.19|441.95|439.75|443.26|441.06|441.08|438.88|0
1621413300000|2021-05-19 08:35:00|442.17|439.97|440.86|438.66|442.82|440.62|440.64|438.44|0
1621413600000|2021-05-19 08:40:00|441.08|438.88|442.82|440.62|443.25|441.05|440.42|438.22|0
1621413900000|2021-05-19 08:45:00|442.71|440.51|444.13|441.93|445.66|443.46|442.38|440.18|0
1621414200000|2021-05-19 08:50:00|444.02|441.82|443.47|441.27|445.44|443.24|443.47|441.27|0
1621414500000|2021-05-19 08:55:00|443.91|441.71|442.38|440.18|443.91|441.71|441.73|439.53|0
1621414800000|2021-05-19 09:00:00|442.27|440.07|438.24|436.04|442.82|440.62|437.81|435.61|0
1621415100000|2021-05-19 09:05:00|438.46|436.26|438.24|436.04|438.46|436.26|436.94|434.74|0
1621415400000|2021-05-19 09:10:00|438.46|436.26|436.94|434.74|438.46|436.26|436.94|434.74|0
1621415700000|2021-05-19 09:15:00|436.83|434.63|434.12|431.92|437.37|435.17|433.68|431.48|0
1621416000000|2021-05-19 09:20:00|434.33|432.13|434.98|432.78|434.98|432.78|432.82|430.62|0
1621416300000|2021-05-19 09:25:00|434.77|432.57|435.07|432.87|435.18|432.98|432.89|430.69|0
1621416600000|2021-05-19 09:30:00|435.5|433.3|436.05|433.85|436.59|434.39|434.2|432|0
1621416900000|2021-05-19 09:35:00|436.16|433.96|433.76|431.56|436.81|434.61|433.32|431.12|0
1621417200000|2021-05-19 09:40:00|433.32|431.12|436.37|434.17|436.37|434.17|432.89|430.69|0
1621417500000|2021-05-19 09:45:00|436.48|434.28|439.1|436.9|440.96|438.76|435.94|433.74|0
1621417800000|2021-05-19 09:50:00|439.21|437.01|442.78|440.58|442.78|440.58|438.99|436.79|0
1621418100000|2021-05-19 09:55:00|443.21|441.01|445.4|443.2|446.28|444.08|443|440.8|0
1621418400000|2021-05-19 10:00:00|445.18|442.98|444.74|442.54|446.71|444.51|444.42|442.22|0
1621418700000|2021-05-19 10:05:00|444.64|442.44|445.84|443.64|446.27|444.07|443.87|441.67|0
1621419000000|2021-05-19 10:10:00|445.62|443.42|445.83|443.63|446.71|444.51|444.3|442.1|0
1621419300000|2021-05-19 10:15:00|444.96|442.76|443.78|441.58|446.83|444.63|443.34|441.14|0
1621419600000|2021-05-19 10:20:00|443.56|441.36|443.56|441.36|444.65|442.45|443.56|441.36|0
1621419900000|2021-05-19 10:25:00|443.78|441.58|442.69|440.49|444.43|442.23|442.25|440.05|0
1621420200000|2021-05-19 10:30:00|442.8|440.6|444.86|442.66|445.3|443.1|442.69|440.49|0
1621420500000|2021-05-19 10:35:00|444.64|442.44|442.9|440.7|444.98|442.78|442.47|440.27|0
1621420800000|2021-05-19 10:40:00|442.47|440.27|442.25|440.05|443.34|441.14|441.81|439.61|0
1621421100000|2021-05-19 10:45:00|442.68|440.48|442.9|440.7|443.55|441.35|441.81|439.61|0
1621421400000|2021-05-19 10:50:00|442.68|440.48|441.59|439.39|443.12|440.92|441.16|438.96|0
1621421700000|2021-05-19 10:55:00|441.81|439.61|442.68|440.48|443.55|441.35|441.59|439.39|0
1621422000000|2021-05-19 11:00:00|443.12|440.92|444.86|442.66|445.08|442.88|442.68|440.48|0
1621422300000|2021-05-19 11:05:00|445.07|442.87|447.69|445.49|448.13|445.93|444.2|442|0
1621422600000|2021-05-19 11:10:00|447.47|445.27|446.16|443.96|448.46|446.26|446.06|443.86|0
1621422900000|2021-05-19 11:15:00|445.94|443.74|451.41|449.21|451.41|449.21|445.94|443.74|0
1621423200000|2021-05-19 11:20:00|451.63|449.43|451.51|449.31|452.39|450.19|449.88|447.68|0
1621423500000|2021-05-19 11:25:00|451.08|448.88|451.29|449.09|453.37|451.17|450.2|448|0
1621423800000|2021-05-19 11:30:00|451.73|449.53|455.22|453.02|455.44|453.24|451.73|449.53|0
1621424100000|2021-05-19 11:35:00|455.44|453.24|453.04|450.84|455.88|453.68|453.04|450.84|0
1621424400000|2021-05-19 11:40:00|453.15|450.95|454.35|452.15|455.44|453.24|453.15|450.95|0
1621424700000|2021-05-19 11:45:00|454.56|452.36|450.85|448.65|454.68|452.48|450.85|448.65|0
1621425000000|2021-05-19 11:50:00|451.07|448.87|452.82|450.62|453.25|451.05|449.98|447.78|0
1621425300000|2021-05-19 11:55:00|452.71|450.51|453.15|450.95|454.56|452.36|451.94|449.74|0
1621425600000|2021-05-19 12:00:00|453.25|451.05|450.2|448|453.47|451.27|449.98|447.78|0
1621425900000|2021-05-19 12:05:00|450.31|448.11|447.37|445.17|450.41|448.21|447.15|444.95|0
1621426200000|2021-05-19 12:10:00|447.58|445.38|448.89|446.69|450.41|448.21|447.58|445.38|0
1621426500000|2021-05-19 12:15:00|448.67|446.47|449.32|447.12|449.98|447.78|448.24|446.04|0
1621426800000|2021-05-19 12:20:00|449.22|447.02|451.06|448.86|451.06|448.86|448.23|446.03|0
1621427100000|2021-05-19 12:25:00|450.63|448.43|451.28|449.08|451.94|449.74|450.63|448.43|0
1621427400000|2021-05-19 12:30:00|451.5|449.3|455.7|453.5|456.35|454.15|451.06|448.86|0
1621427700000|2021-05-19 12:35:00|455.26|453.06|454.82|452.62|456.13|453.93|453.51|451.31|0
1621428000000|2021-05-19 12:40:00|454.39|452.19|455.81|453.61|456.13|453.93|453.3|451.1|0
1621428300000|2021-05-19 12:45:00|455.69|453.49|456.35|454.15|456.78|454.58|454.6|452.4|0
1621428600000|2021-05-19 12:50:00|456.57|454.37|458.97|456.77|458.97|456.77|456.35|454.15|0
1621428900000|2021-05-19 12:55:00|459.19|456.99|462.47|460.27|464.89|462.69|458.97|456.77|0
1621429200000|2021-05-19 13:00:00|462.69|460.49|462.88|460.68|464.84|462.64|462.05|459.85|0
1621429500000|2021-05-19 13:05:00|462.66|460.46|462.27|460.07|462.66|460.46|459.66|457.46|0
1621429800000|2021-05-19 13:10:00|462.49|460.29|463.8|461.6|464.89|462.69|462.05|459.85|0
1621430100000|2021-05-19 13:15:00|463.36|461.16|461.61|459.41|464.67|462.47|460.52|458.32|0
1621430400000|2021-05-19 13:20:00|461.4|459.2|459.33|457.13|461.4|459.2|458.78|456.58|0
1621430700000|2021-05-19 13:25:00|459.65|457.45|461.29|459.09|461.39|459.19|459.22|457.02|0
1621431000000|2021-05-19 13:30:00|462.27|460.07|455.52|453.32|465.22|463.02|455.52|453.32|0
1621431300000|2021-05-19 13:35:00|454.65|452.45|466.46|464.26|466.9|464.7|454.65|452.45|0
1621431600000|2021-05-19 13:40:00|466.68|464.48|460.17|457.97|472.09|469.89|459.52|457.32|0
1621431900000|2021-05-19 13:45:00|459.96|457.76|464.58|462.38|467.74|465.54|459.74|457.54|0
1621432200000|2021-05-19 13:50:00|464.8|462.6|460.45|458.25|465.02|462.82|459.36|457.16|0
1621432500000|2021-05-19 13:55:00|461.97|459.77|461.75|459.55|464.37|462.17|456.98|454.78|0
1621432800000|2021-05-19 14:00:00|462.4|460.2|471.28|469.08|471.93|469.73|459.14|456.94|0
1621433100000|2021-05-19 14:05:00|471.49|469.29|472.59|470.39|472.81|470.61|469.09|466.89|0
1621433400000|2021-05-19 14:10:00|472.81|470.61|471.05|468.85|475.21|473.01|470.18|467.98|0
1621433700000|2021-05-19 14:15:00|471.49|469.29|467.34|465.14|475.87|473.67|466.69|464.49|0
1621434000000|2021-05-19 14:20:00|467.56|465.36|471.01|468.81|471.71|469.51|467.29|465.09|0
1621434300000|2021-05-19 14:25:00|471.45|469.25|460.86|458.66|472.11|469.91|460.64|458.44|0
1621434600000|2021-05-19 14:30:00|460.43|458.23|463.48|461.28|465.45|463.25|460.21|458.01|0
1621434900000|2021-05-19 14:35:00|463.7|461.5|470.72|468.52|470.72|468.52|460.21|458.01|0
1621435200000|2021-05-19 14:40:00|471.16|468.96|466.11|463.91|474.02|471.82|466.11|463.91|0
1621435500000|2021-05-19 14:45:00|465.89|463.69|464.57|462.37|467.42|465.22|462.39|460.19|0
1621435800000|2021-05-19 14:50:00|464.79|462.59|457.75|455.55|465.23|463.03|456.72|454.52|0
1621436100000|2021-05-19 14:55:00|457.31|455.11|459.28|457.08|460.59|458.39|456.22|454.02|0
1621436400000|2021-05-19 15:00:00|459.5|457.3|463.51|461.31|464.16|461.96|458.25|456.05|0
1621436700000|2021-05-19 15:05:00|463.73|461.53|452.59|450.39|463.73|461.53|452.15|449.95|0
1621437000000|2021-05-19 15:10:00|452.37|450.17|451.93|449.73|453.9|451.7|450.62|448.42|0
1621437300000|2021-05-19 15:15:00|451.71|449.51|455.21|453.01|455.21|453.01|450.19|447.99|0
1621437600000|2021-05-19 15:20:00|454.77|452.57|447.79|445.59|455.32|453.12|447.14|444.94|0
1621437900000|2021-05-19 15:25:00|448.01|445.81|448.6|446.4|450.19|447.99|447.24|445.04|0
1621438200000|2021-05-19 15:30:00|448.39|446.19|452.75|450.55|452.75|450.55|448.17|445.97|0
1621438500000|2021-05-19 15:35:00|452.43|450.23|452.1|449.9|454.07|451.87|451.44|449.24|0
1621438800000|2021-05-19 15:40:00|452.31|450.11|453.19|450.99|456.37|454.17|451.88|449.68|0
1621439100000|2021-05-19 15:45:00|453.41|451.21|452.31|450.11|455.38|453.18|451.66|449.46|0
1621439400000|2021-05-19 15:50:00|451.88|449.68|452.53|450.33|454.06|451.86|450.56|448.36|0
1621439700000|2021-05-19 15:55:00|452.75|450.55|447.29|445.09|452.75|450.55|445.98|443.78|0
1621440000000|2021-05-19 16:00:00|446.85|444.65|447.51|445.31|449.91|447.71|446.85|444.65|0
1621440300000|2021-05-19 16:05:00|446.42|444.22|445.55|443.35|447.84|445.64|444.24|442.04|0
1621440600000|2021-05-19 16:10:00|445.76|443.56|443.09|440.89|445.76|443.56|442.66|440.46|0
1621440900000|2021-05-19 16:15:00|443.31|441.11|440.05|437.85|443.53|441.33|439.61|437.41|0
1621441200000|2021-05-19 16:20:00|440.26|438.06|438.31|436.11|442|439.8|437.88|435.68|0
1621441500000|2021-05-19 16:25:00|438.53|436.33|440.45|438.25|441.1|438.9|438.42|436.22|0
1621441800000|2021-05-19 16:30:00|440.01|437.81|440.23|438.03|441.1|438.9|438.93|436.73|0
1621442100000|2021-05-19 16:35:00|440.01|437.81|439.14|436.94|441.75|439.55|438.27|436.07|0
1621442400000|2021-05-19 16:40:00|439.36|437.16|440.01|437.81|440.45|438.25|436.32|434.12|0
1621442700000|2021-05-19 16:45:00|439.36|437.16|439.57|437.37|441.1|438.9|438.05|435.85|0
1621443000000|2021-05-19 16:50:00|439.36|437.16|437.83|435.63|440.66|438.46|437.18|434.98|0
1621443300000|2021-05-19 16:55:00|437.62|435.42|438.92|436.72|439.14|436.94|436.53|434.33|0
1621443600000|2021-05-19 17:00:00|438.49|436.29|435.82|433.62|438.49|436.29|434.58|432.38|0
1621443900000|2021-05-19 17:05:00|435.6|433.4|433.01|430.81|436.05|433.85|430.42|428.22|0
1621444200000|2021-05-19 17:10:00|432.8|430.6|429.88|427.68|432.8|430.6|429.34|427.14|0
1621444500000|2021-05-19 17:15:00|429.67|427.47|429.67|427.47|430.32|428.12|428.37|426.17|0
1621444800000|2021-05-19 17:20:00|429.88|427.68|433.14|430.94|433.14|430.94|429.23|427.03|0
1621445100000|2021-05-19 17:25:00|433.35|431.15|431.4|429.2|434.22|432.02|431.4|429.2|0
1621445400000|2021-05-19 17:30:00|431.62|429.42|435.66|433.46|436.18|433.98|431.51|429.31|0
1621445700000|2021-05-19 17:35:00|436.15|433.95|436.94|434.74|440.85|438.65|436.15|433.95|0
1621446000000|2021-05-19 17:40:00|436.72|434.52|438.46|436.26|439.11|436.91|436.72|434.52|0
1621446300000|2021-05-19 17:45:00|438.24|436.04|435.75|433.55|438.89|436.69|435.75|433.55|0
1621446600000|2021-05-19 17:50:00|435.86|433.66|433.26|431.06|436.72|434.52|433.05|430.85|0
1621446900000|2021-05-19 17:55:00|433.48|431.28|436.94|434.74|436.94|434.74|432.61|430.41|0
1621447200000|2021-05-19 18:00:00|436.72|434.52|444.76|442.56|445.19|442.99|431.32|429.12|0
1621447500000|2021-05-19 18:05:00|444.44|442.24|445.47|443.27|450.88|448.68|443.67|441.47|0
1621447800000|2021-05-19 18:10:00|445.91|443.71|447.86|445.66|451.13|448.93|444.61|442.41|0
1621448100000|2021-05-19 18:15:00|447.64|445.44|449.06|446.86|453.52|451.32|447.64|445.44|0
1621448400000|2021-05-19 18:20:00|448.73|446.53|429.38|427.18|448.73|446.53|428.95|426.75|0
1621448700000|2021-05-19 18:25:00|429.81|427.61|430.67|428.47|433.05|430.85|429.16|426.96|0
1621449000000|2021-05-19 18:30:00|430.46|428.26|435.87|433.67|435.87|433.67|426.36|424.16|0
1621449300000|2021-05-19 18:35:00|435.44|433.24|442.62|440.42|443.27|441.07|433.27|431.07|0
1621449600000|2021-05-19 18:40:00|443.05|440.85|446.33|444.13|447.56|445.36|442.14|439.94|0
1621449900000|2021-05-19 18:45:00|445.58|443.38|448.07|445.87|450.46|448.26|445.58|443.38|0
1621450200000|2021-05-19 18:50:00|447.64|445.44|448.07|445.87|449.81|447.61|446.77|444.57|0
1621450500000|2021-05-19 18:55:00|447.96|445.76|448.5|446.3|450.03|447.83|441.35|439.15|0
1621450800000|2021-05-19 19:00:00|448.72|446.52|450.03|447.83|453.51|451.31|448.29|446.09|0
1621451100000|2021-05-19 19:05:00|449.37|447.17|443.73|441.53|450.24|448.04|443.08|440.88|0
1621451400000|2021-05-19 19:10:00|444.38|442.18|441.49|439.29|444.59|442.39|438.46|436.26|0
1621451700000|2021-05-19 19:15:00|441.7|439.5|440.4|438.2|441.92|439.72|438.89|436.69|0
1621452000000|2021-05-19 19:20:00|440.19|437.99|435.65|433.45|443|440.8|433.49|431.29|0
1621452300000|2021-05-19 19:25:00|434.78|432.58|432.42|430.22|437.76|435.56|430.05|427.85|0
1621452600000|2021-05-19 19:30:00|432.2|430|437.6|435.4|440.64|438.44|431.98|429.78|0
1621452900000|2021-05-19 19:35:00|437.39|435.19|436.3|434.1|439.34|437.14|435.87|433.67|0
1621453200000|2021-05-19 19:40:00|436.74|434.54|438.04|435.84|438.9|436.7|435.87|433.67|0
1621453500000|2021-05-19 19:45:00|438.69|436.49|440.2|438|443.03|440.83|436.95|434.75|0
1621453800000|2021-05-19 19:50:00|438.9|436.7|430.04|427.84|438.9|436.7|429.39|427.19|0
1621454100000|2021-05-19 19:55:00|430.26|428.06|422.32|420.12|430.47|428.27|421.89|419.69|0
1621454400000|2021-05-19 20:00:00|421.89|419.69|423.08|420.88|423.95|421.75|420.06|417.86|0
1621454700000|2021-05-19 20:05:00|422.86|420.66|424.16|421.96|424.59|422.39|422|419.8|0
1621455000000|2021-05-19 20:10:00|424.38|422.18|425.35|423.15|426.76|424.56|424.38|422.18|0
1621455300000|2021-05-19 20:15:00|425.77|423.17|425.58|422.98|426.02|423.42|425.58|422.98|0
1621455600000|2021-05-19 20:20:00|425.39|422.79|425.35|422.75|425.6|423|425.32|422.72|0
1621455900000|2021-05-19 20:25:00|425.39|422.79|425.6|423|425.6|423|425.39|422.79|0
1621456200000|2021-05-19 20:30:00|425.77|423.17|426.85|424.25|427.28|424.68|425.55|422.95|0
1621456500000|2021-05-19 20:35:00|426.63|424.03|427.28|424.68|427.28|424.68|425.12|422.52|0
1621456800000|2021-05-19 20:40:00|427.07|424.47|425.98|423.38|428.15|425.55|425.76|423.16|0
1621457100000|2021-05-19 20:45:00|425.76|423.16|425.55|422.95|426.63|424.03|425.55|422.95|0
1621457400000|2021-05-19 20:50:00|425.76|423.16|425.33|422.73|426.85|424.25|425.11|422.51|0
1621457700000|2021-05-19 20:55:00|425.55|422.95|425.11|422.51|426.2|423.6|425.11|422.51|0
1621458000000|2021-05-19 21:00:00|425.2|422.6|425.02|422.42|425.23|422.63|424.92|422.32|0
1621458300000|2021-05-19 21:05:00|425.01|422.41|425.14|422.54|425.2|422.6|425.01|422.41|0
1621458600000|2021-05-19 21:10:00|425.01|422.41|425.01|422.41|425.14|422.54|424.95|422.35|0
1621458900000|2021-05-19 21:15:00|424.8|422.2|424.76|422.16|425.01|422.41|424.73|422.13|0
1621459200000|2021-05-19 21:20:00|424.95|422.35|425.23|422.63|425.29|422.69|424.86|422.26|0
1621459500000|2021-05-19 21:25:00|424.95|422.35|425.17|422.57|425.26|422.66|424.95|422.35|0
1621459800000|2021-05-19 21:30:00|425.07|422.47|424.85|422.25|425.07|422.47|424.85|422.25|0
1621460100000|2021-05-19 21:35:00|424.91|422.31|424.79|422.19|424.95|422.35|424.79|422.19|0
1621460400000|2021-05-19 21:40:00|424.85|422.25|424.66|422.06|424.85|422.25|424.47|421.87|0
1621460700000|2021-05-19 21:45:00|424.63|422.03|424.47|421.87|424.98|422.38|424.41|421.81|0
1621461000000|2021-05-19 21:50:00|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1621461300000|2021-05-19 21:55:00|424.44|421.84|424.37|421.77|424.81|422.21|424.25|421.65|0
1621461600000|2021-05-19 22:00:00|425.75|423.15|424.77|422.17|425.75|423.15|423.9|421.3|0
1621461900000|2021-05-19 22:05:00|424.99|422.39|426.07|423.47|428.45|425.85|424.99|422.39|0
1621462200000|2021-05-19 22:10:00|425.85|423.25|426.93|424.33|427.8|425.2|425.63|423.03|0
1621462500000|2021-05-19 22:15:00|427.15|424.55|427.15|424.55|427.7|425.1|427.15|424.55|0
1621462800000|2021-05-19 22:20:00|426.93|424.33|427.8|425.2|427.8|425.2|425.85|423.25|0
1621463100000|2021-05-19 22:25:00|427.58|424.98|428.01|425.41|428.23|425.63|427.36|424.76|0
1621463400000|2021-05-19 22:30:00|427.8|425.2|427.36|424.76|427.91|425.31|426.93|424.33|0
1621463700000|2021-05-19 22:35:00|428.01|425.41|427.36|424.76|428.13|425.53|427.36|424.76|0
1621464000000|2021-05-19 22:40:00|427.47|424.87|427.79|425.19|428.23|425.63|427.14|424.54|0
1621464300000|2021-05-19 22:45:00|428.01|425.41|429.31|426.71|429.75|427.15|428.01|425.41|0
1621464600000|2021-05-19 22:50:00|429.53|426.93|431.49|428.89|431.71|429.11|429.53|426.93|0
1621464900000|2021-05-19 22:55:00|431.27|428.67|431.7|429.1|431.92|429.32|430.18|427.58|0
1621465200000|2021-05-19 23:00:00|431.92|429.32|431.27|428.67|431.92|429.32|430.83|428.23|0
1621465500000|2021-05-19 23:05:00|431.49|428.89|430.61|428.01|431.49|428.89|430.18|427.58|0
1621465800000|2021-05-19 23:10:00|430.83|428.23|431.7|429.1|431.92|429.32|430.83|428.23|0
1621466100000|2021-05-19 23:15:00|431.92|429.32|430.18|427.58|431.92|429.32|430.18|427.58|0
1621466400000|2021-05-19 23:20:00|429.74|427.14|431.7|429.1|431.92|429.32|429.74|427.14|0
1621466700000|2021-05-19 23:25:00|431.92|429.32|431.7|429.1|431.92|429.32|431.26|428.66|0
1621467000000|2021-05-19 23:30:00|431.48|428.88|431.7|429.1|432.35|429.75|430.61|428.01|0
1621467300000|2021-05-19 23:35:00|431.48|428.88|432.13|429.53|432.35|429.75|431.48|428.88|0
1621467600000|2021-05-19 23:40:00|432.35|429.75|432.35|429.75|432.35|429.75|432.13|429.53|0
1621467900000|2021-05-19 23:45:00|432.13|429.53|431.04|428.44|432.35|429.75|431.04|428.44|0
1621468200000|2021-05-19 23:50:00|431.48|428.88|431.91|429.31|432.35|429.75|430.82|428.22|0
1621468500000|2021-05-19 23:55:00|431.69|429.09|431.26|428.66|431.91|429.31|430.6|428|0
1621468800000|2021-05-20 00:00:00|431.91|429.31|431.26|428.66|432.35|429.75|430.82|428.22|0
1621469100000|2021-05-20 00:05:00|430.82|428.22|427.78|425.18|430.82|428.22|427.13|424.53|0
1621469400000|2021-05-20 00:10:00|428.21|425.61|427.99|425.39|429.3|426.7|427.56|424.96|0
1621469700000|2021-05-20 00:15:00|427.78|425.18|424.74|422.14|428.21|425.61|424.31|421.71|0
1621470000000|2021-05-20 00:20:00|424.52|421.92|425.82|423.22|425.82|423.22|424.09|421.49|0
1621470300000|2021-05-20 00:25:00|425.72|423.12|424.09|421.49|425.82|423.22|423.87|421.27|0
1621470600000|2021-05-20 00:30:00|423.87|421.27|421.71|419.11|423.87|421.27|421.71|419.11|0
1621470900000|2021-05-20 00:35:00|421.5|418.9|421.49|418.89|421.71|419.11|420.63|418.03|0
1621471200000|2021-05-20 00:40:00|421.71|419.11|422.14|419.54|422.14|419.54|421.49|418.89|0
1621471500000|2021-05-20 00:45:00|421.93|419.33|424.3|421.7|424.3|421.7|421.28|418.68|0
1621471800000|2021-05-20 00:50:00|424.09|421.49|423.87|421.27|425.17|422.57|423.65|421.05|0
1621472100000|2021-05-20 00:55:00|423.98|421.38|424.52|421.92|425.38|422.78|423.87|421.27|0
1621472400000|2021-05-20 01:00:00|424.3|421.7|424.52|421.92|424.73|422.13|423|420.4|0
1621472700000|2021-05-20 01:05:00|424.3|421.7|426.9|424.3|427.55|424.95|423.43|420.83|0
1621473000000|2021-05-20 01:10:00|427.11|424.51|428.63|426.03|428.85|426.25|426.58|423.98|0
1621473300000|2021-05-20 01:15:00|428.42|425.82|430.81|428.21|431.46|428.86|428.42|425.82|0
1621473600000|2021-05-20 01:20:00|430.59|427.99|429.28|426.68|431.46|428.86|429.06|426.46|0
1621473900000|2021-05-20 01:25:00|429.5|426.9|429.72|427.12|430.37|427.77|429.28|426.68|0
1621474200000|2021-05-20 01:30:00|429.93|427.33|429.18|426.58|432.11|429.51|428.85|426.25|0
1621474500000|2021-05-20 01:35:00|429.06|426.46|426.24|423.64|429.28|426.68|426.02|423.42|0
1621474800000|2021-05-20 01:40:00|426.67|424.07|426.67|424.07|427.11|424.51|426.02|423.42|0
1621475100000|2021-05-20 01:45:00|426.46|423.86|424.72|422.12|426.89|424.29|424.51|421.91|0
1621475400000|2021-05-20 01:50:00|424.51|421.91|424.29|421.69|425.59|422.99|424.07|421.47|0
1621475700000|2021-05-20 01:55:00|424.07|421.47|424.94|422.34|425.15|422.55|422.99|420.39|0
1621476000000|2021-05-20 02:00:00|424.72|422.12|423.97|421.37|425.59|422.99|423.85|421.25|0
1621476300000|2021-05-20 02:05:00|423.85|421.25|425.15|422.55|425.37|422.77|422.99|420.39|0
1621476600000|2021-05-20 02:10:00|424.93|422.33|426.45|423.85|426.45|423.85|424.28|421.68|0
1621476900000|2021-05-20 02:15:00|426.23|423.63|426.23|423.63|426.67|424.07|425.15|422.55|0
1621477200000|2021-05-20 02:20:00|426.45|423.85|424.71|422.11|426.67|424.07|424.71|422.11|0
1621477500000|2021-05-20 02:25:00|424.93|422.33|427.75|425.15|427.97|425.37|424.71|422.11|0
1621477800000|2021-05-20 02:30:00|427.97|425.37|427.1|424.5|428.18|425.58|426.45|423.85|0
1621478100000|2021-05-20 02:35:00|426.88|424.28|426.12|423.52|427.53|424.93|425.8|423.2|0
1621478400000|2021-05-20 02:40:00|426.23|423.63|425.14|422.54|427.1|424.5|424.93|422.33|0
1621478700000|2021-05-20 02:45:00|425.36|422.76|424.71|422.11|425.36|422.76|424.28|421.68|0
1621479000000|2021-05-20 02:50:00|424.49|421.89|426.23|423.63|426.23|423.63|424.49|421.89|0
1621479300000|2021-05-20 02:55:00|425.79|423.19|427.86|425.26|427.96|425.36|424.82|422.22|0
1621479600000|2021-05-20 03:00:00|427.74|425.14|427.31|424.71|428.94|426.34|426.66|424.06|0
1621479900000|2021-05-20 03:05:00|427.52|424.92|427.09|424.49|427.52|424.92|426.44|423.84|0
1621480200000|2021-05-20 03:10:00|426.87|424.27|425.79|423.19|427.09|424.49|425.57|422.97|0
1621480500000|2021-05-20 03:15:00|425.57|422.97|425.57|422.97|425.79|423.19|424.92|422.32|0
1621480800000|2021-05-20 03:20:00|425.47|422.87|424.05|421.45|425.79|423.19|423.62|421.02|0
1621481100000|2021-05-20 03:25:00|423.84|421.24|423.84|421.24|424.7|422.1|423.62|421.02|0
1621481400000|2021-05-20 03:30:00|423.62|421.02|422.75|420.15|424.7|422.1|422.54|419.94|0
1621481700000|2021-05-20 03:35:00|422.97|420.37|423.4|420.8|423.83|421.23|422.65|420.05|0
1621482000000|2021-05-20 03:40:00|423.18|420.58|423.18|420.58|423.62|421.02|422.75|420.15|0
1621482300000|2021-05-20 03:45:00|422.97|420.37|424.26|421.66|424.27|421.67|422.97|420.37|0
1621482600000|2021-05-20 03:50:00|424.48|421.88|424.05|421.45|424.91|422.31|424.05|421.45|0
1621482900000|2021-05-20 03:55:00|424.26|421.66|424.37|421.77|424.7|422.1|423.61|421.01|0
1621483200000|2021-05-20 04:00:00|424.48|421.88|424.48|421.88|424.69|422.09|423.83|421.23|0
1621483500000|2021-05-20 04:05:00|424.69|422.09|424.04|421.44|425.13|422.53|423.83|421.23|0
1621483800000|2021-05-20 04:10:00|423.83|421.23|423.07|420.47|423.83|421.23|422.75|420.15|0
1621484100000|2021-05-20 04:15:00|422.96|420.36|422.96|420.36|423.39|420.79|422.53|419.93|0
1621484400000|2021-05-20 04:20:00|422.74|420.14|421.45|418.85|422.74|420.14|421.45|418.85|0
1621484700000|2021-05-20 04:25:00|421.34|418.74|421.01|418.41|421.66|419.06|420.58|417.98|0
1621485000000|2021-05-20 04:30:00|420.8|418.2|420.58|417.98|421.01|418.41|420.37|417.77|0
1621485300000|2021-05-20 04:35:00|420.8|418.2|420.36|417.76|420.8|418.2|420.36|417.76|0
1621485600000|2021-05-20 04:40:00|420.58|417.98|420.8|418.2|421.23|418.63|420.36|417.76|0
1621485900000|2021-05-20 04:45:00|421.01|418.41|420.36|417.76|421.66|419.06|420.15|417.55|0
1621486200000|2021-05-20 04:50:00|420.58|417.98|420.15|417.55|420.58|417.98|420.15|417.55|0
1621486500000|2021-05-20 04:55:00|420.36|417.76|420.15|417.55|420.79|418.19|419.93|417.33|0
1621486800000|2021-05-20 05:00:00|420.36|417.76|420.79|418.19|421.22|418.62|419.71|417.11|0
1621487100000|2021-05-20 05:05:00|421.01|418.41|421.22|418.62|421.44|418.84|421.01|418.41|0
1621487400000|2021-05-20 05:10:00|421.01|418.41|422.52|419.92|422.95|420.35|421.01|418.41|0
1621487700000|2021-05-20 05:15:00|422.73|420.13|422.73|420.13|423.16|420.56|422.52|419.92|0
1621488000000|2021-05-20 05:20:00|422.52|419.92|422.08|419.48|422.73|420.13|421.87|419.27|0
1621488300000|2021-05-20 05:25:00|421.87|419.27|421.22|418.62|421.95|419.35|421.22|418.62|0
1621488600000|2021-05-20 05:30:00|421.43|418.83|421.22|418.62|421.43|418.83|420.57|417.97|0
1621488900000|2021-05-20 05:35:00|421|418.4|421.86|419.26|421.86|419.26|421|418.4|0
1621489200000|2021-05-20 05:40:00|422.08|419.48|421.65|419.05|422.51|419.91|421.65|419.05|0
1621489500000|2021-05-20 05:45:00|421.86|419.26|422.29|419.69|422.94|420.34|421.65|419.05|0
1621489800000|2021-05-20 05:50:00|422.51|419.91|422.51|419.91|422.94|420.34|422.51|419.91|0
1621490100000|2021-05-20 05:55:00|422.29|419.69|422.51|419.91|422.51|419.91|422.08|419.48|0
1621490400000|2021-05-20 06:00:00|422.72|420.12|424.89|422.29|425.97|423.37|422.72|420.12|0
1621490700000|2021-05-20 06:05:00|424.67|422.07|422.94|420.34|424.89|422.29|422.72|420.12|0
1621491000000|2021-05-20 06:10:00|422.72|420.12|421.86|419.26|422.94|420.34|421.86|419.26|0
1621491300000|2021-05-20 06:15:00|422.07|419.47|422.29|419.69|422.5|419.9|421.86|419.26|0
1621491600000|2021-05-20 06:20:00|422.07|419.47|424.67|422.07|424.88|422.28|422.07|419.47|0
1621491900000|2021-05-20 06:25:00|424.88|422.28|424.88|422.28|425.1|422.5|423.8|421.2|0
1621492200000|2021-05-20 06:30:00|424.99|422.39|423.8|421.2|425.75|423.15|423.8|421.2|0
1621492500000|2021-05-20 06:35:00|423.58|420.98|423.58|420.98|424.66|422.06|423.36|420.76|0
1621492800000|2021-05-20 06:40:00|424.01|421.41|424.23|421.63|424.45|421.85|423.58|420.98|0
1621493100000|2021-05-20 06:45:00|424.44|421.84|424.88|422.28|425.31|422.71|424.23|421.63|0
1621493400000|2021-05-20 06:50:00|424.66|422.06|425.53|422.93|425.53|422.93|424.01|421.41|0
1621493700000|2021-05-20 06:55:00|425.74|423.14|425.96|423.36|427.04|424.44|425.09|422.49|0
1621494000000|2021-05-20 07:00:00|426.39|423.79|424.66|422.06|426.39|423.79|424.44|421.84|0
1621494300000|2021-05-20 07:05:00|424.24|422.04|427.35|425.15|427.35|425.15|423.59|421.39|0
1621494600000|2021-05-20 07:10:00|427.56|425.36|425.4|423.2|427.56|425.36|425.18|422.98|0
1621494900000|2021-05-20 07:15:00|425.61|423.41|425.61|423.41|426.69|424.49|424.96|422.76|0
1621495200000|2021-05-20 07:20:00|425.4|423.2|425.61|423.41|426.26|424.06|424.53|422.33|0
1621495500000|2021-05-20 07:25:00|425.39|423.19|425.72|423.52|427.34|425.14|425.18|422.98|0
1621495800000|2021-05-20 07:30:00|425.83|423.63|424.74|422.54|426.04|423.84|424.74|422.54|0
1621496100000|2021-05-20 07:35:00|424.96|422.76|424.31|422.11|425.18|422.98|423.45|421.25|0
1621496400000|2021-05-20 07:40:00|424.53|422.33|425.82|423.62|426.26|424.06|424.1|421.9|0
1621496700000|2021-05-20 07:45:00|425.72|423.52|425.61|423.41|425.72|423.52|424.09|421.89|0
1621497000000|2021-05-20 07:50:00|425.39|423.19|424.96|422.76|426.69|424.49|424.52|422.32|0
1621497300000|2021-05-20 07:55:00|425.17|422.97|425.39|423.19|426.04|423.84|424.96|422.76|0
1621497600000|2021-05-20 08:00:00|425.82|423.62|426.9|424.7|427.12|424.92|425.6|423.4|0
1621497900000|2021-05-20 08:05:00|426.68|424.48|427.12|424.92|427.55|425.35|426.25|424.05|0
1621498200000|2021-05-20 08:10:00|427.33|425.13|427.12|424.92|427.55|425.35|426.68|424.48|0
1621498500000|2021-05-20 08:15:00|426.9|424.7|426.25|424.05|427.12|424.92|425.82|423.62|0
1621498800000|2021-05-20 08:20:00|426.46|424.26|429.61|427.41|429.93|427.73|426.46|424.26|0
1621499100000|2021-05-20 08:25:00|429.71|427.51|432.1|429.9|432.54|430.34|429.28|427.08|0
1621499400000|2021-05-20 08:30:00|431.88|429.68|432.32|430.12|432.54|430.34|431.01|428.81|0
1621499700000|2021-05-20 08:35:00|432.54|430.34|437.17|434.97|438.04|435.84|431.83|429.63|0
1621500000000|2021-05-20 08:40:00|436.95|434.75|437.39|435.19|438.26|436.06|435.65|433.45|0
1621500300000|2021-05-20 08:45:00|437.5|435.3|437.6|435.4|438.26|436.06|436.08|433.88|0
1621500600000|2021-05-20 08:50:00|437.82|435.62|440|437.8|441.09|438.89|437.82|435.62|0
1621500900000|2021-05-20 08:55:00|440.22|438.02|439.13|436.93|441.31|439.11|438.91|436.71|0
1621501200000|2021-05-20 09:00:00|438.91|436.71|439.78|437.58|440.44|438.24|438.91|436.71|0
1621501500000|2021-05-20 09:05:00|439.56|437.36|438.04|435.84|440.22|438.02|437.82|435.62|0
1621501800000|2021-05-20 09:10:00|438.25|436.05|437.38|435.18|438.25|436.05|437.38|435.18|0
1621502100000|2021-05-20 09:15:00|437.6|435.4|438.47|436.27|439.12|436.92|437.38|435.18|0
1621502400000|2021-05-20 09:20:00|438.69|436.49|445.68|443.48|445.9|443.7|438.25|436.05|0
1621502700000|2021-05-20 09:25:00|445.9|443.7|443.49|441.29|446.12|443.92|443.49|441.29|0
1621503000000|2021-05-20 09:30:00|443.71|441.51|445.3|443.1|445.96|443.76|443.49|441.29|0
1621503300000|2021-05-20 09:35:00|445.08|442.88|446.17|443.97|446.39|444.19|444.43|442.23|0
1621503600000|2021-05-20 09:40:00|445.96|443.76|444.43|442.23|446.17|443.97|444.21|442.01|0
1621503900000|2021-05-20 09:45:00|445.08|442.88|442.03|439.83|445.08|442.88|442.03|439.83|0
1621504200000|2021-05-20 09:50:00|441.81|439.61|441.81|439.61|442.47|440.27|441.59|439.39|0
1621504500000|2021-05-20 09:55:00|441.71|439.51|441.71|439.51|443.45|441.25|441.59|439.39|0
1621504800000|2021-05-20 10:00:00|441.59|439.39|441.81|439.61|444.21|442.01|441.37|439.17|0
1621505100000|2021-05-20 10:05:00|442.03|439.83|440.94|438.74|442.03|439.83|440.5|438.3|0
1621505400000|2021-05-20 10:10:00|440.72|438.52|441.81|439.61|442.03|439.83|440.5|438.3|0
1621505700000|2021-05-20 10:15:00|442.02|439.82|441.92|439.72|443.11|440.91|441.81|439.61|0
1621506000000|2021-05-20 10:20:00|442.02|439.82|440.07|437.87|442.24|440.04|440.07|437.87|0
1621506300000|2021-05-20 10:25:00|439.85|437.65|439.2|437|440.28|438.08|439.09|436.89|0
1621506600000|2021-05-20 10:30:00|438.98|436.78|438.54|436.34|439.63|437.43|437.89|435.69|0
1621506900000|2021-05-20 10:35:00|438.76|436.56|438.76|436.56|439.85|437.65|438.76|436.56|0
1621507200000|2021-05-20 10:40:00|438.33|436.13|437.46|435.26|438.65|436.45|436.59|434.39|0
1621507500000|2021-05-20 10:45:00|437.57|435.37|437.67|435.47|438.11|435.91|437.24|435.04|0
1621507800000|2021-05-20 10:50:00|437.89|435.69|436.59|434.39|438.76|436.56|436.59|434.39|0
1621508100000|2021-05-20 10:55:00|436.8|434.6|435.94|433.74|436.8|434.6|435.94|433.74|0
1621508400000|2021-05-20 11:00:00|436.15|433.95|433.77|431.57|436.59|434.39|433.34|431.14|0
1621508700000|2021-05-20 11:05:00|433.88|431.68|435.93|433.73|435.93|433.73|433.88|431.68|0
1621509000000|2021-05-20 11:10:00|435.5|433.3|435.5|433.3|436.37|434.17|434.64|432.44|0
1621509300000|2021-05-20 11:15:00|435.72|433.52|429.67|427.47|435.72|433.52|429.45|427.25|0
1621509600000|2021-05-20 11:20:00|429.88|427.68|430.74|428.54|431.18|428.98|429.88|427.68|0
1621509900000|2021-05-20 11:25:00|430.53|428.33|428.76|426.56|430.53|428.33|426.4|424.2|0
1621510200000|2021-05-20 11:30:00|428.97|426.77|428.54|426.34|429.63|427.43|428.32|426.12|0
1621510500000|2021-05-20 11:35:00|428.32|426.12|428.76|426.56|428.76|426.56|427.24|425.04|0
1621510800000|2021-05-20 11:40:00|428.97|426.77|427.89|425.69|429.19|426.99|427.24|425.04|0
1621511100000|2021-05-20 11:45:00|427.78|425.58|428.1|425.9|428.54|426.34|427.24|425.04|0
1621511400000|2021-05-20 11:50:00|428.32|426.12|428.43|426.23|429.19|426.99|428.1|425.9|0
1621511700000|2021-05-20 11:55:00|428.32|426.12|428.1|425.9|428.75|426.55|427.88|425.68|0
1621512000000|2021-05-20 12:00:00|428.53|426.33|426.8|424.6|428.53|426.33|426.36|424.16|0
1621512300000|2021-05-20 12:05:00|427.01|424.81|426.8|424.6|428.32|426.12|426.8|424.6|0
1621512600000|2021-05-20 12:10:00|427.01|424.81|428.1|425.9|428.31|426.11|426.58|424.38|0
1621512900000|2021-05-20 12:15:00|427.88|425.68|428.1|425.9|428.31|426.11|427.23|425.03|0
1621513200000|2021-05-20 12:20:00|427.88|425.68|427.66|425.46|428.31|426.11|427.44|425.24|0
1621513500000|2021-05-20 12:25:00|427.88|425.68|426.58|424.38|428.1|425.9|426.36|424.16|0
1621513800000|2021-05-20 12:30:00|426.91|424.71|425.06|422.86|427.88|425.68|424.41|422.21|0
1621514100000|2021-05-20 12:35:00|425.28|423.08|423.76|421.56|425.92|423.72|423.76|421.56|0
1621514400000|2021-05-20 12:40:00|423.54|421.34|423.33|421.13|423.76|421.56|422.68|420.48|0
1621514700000|2021-05-20 12:45:00|423.11|420.91|420.41|418.21|423.33|421.13|419.91|417.71|0
1621515000000|2021-05-20 12:50:00|420.2|418|419.11|416.91|420.41|418.21|418.9|416.7|0
1621515300000|2021-05-20 12:55:00|418.9|416.7|418.25|416.05|419.11|416.91|418.25|416.05|0
1621515600000|2021-05-20 13:00:00|418.03|415.83|417.38|415.18|418.46|416.26|416.74|414.54|0
1621515900000|2021-05-20 13:05:00|417.17|414.97|416.52|414.32|417.6|415.4|416.09|413.89|0
1621516200000|2021-05-20 13:10:00|416.3|414.1|413.72|411.52|416.3|414.1|413.29|411.09|0
1621516500000|2021-05-20 13:15:00|413.5|411.3|413.29|411.09|413.72|411.52|412.43|410.23|0
1621516800000|2021-05-20 13:20:00|413.72|411.52|413.72|411.52|413.72|411.52|412.64|410.44|0
1621517100000|2021-05-20 13:25:00|414.15|411.95|413.72|411.52|414.15|411.95|413.07|410.87|0
1621517400000|2021-05-20 13:30:00|413.29|411.09|408.78|406.58|414.15|411.95|406.43|404.23|0
1621517700000|2021-05-20 13:35:00|408.99|406.79|408.99|406.79|409.42|407.22|405.36|403.16|0
1621518000000|2021-05-20 13:40:00|408.78|406.58|408.43|406.23|409.07|406.87|404.91|402.71|0
1621518300000|2021-05-20 13:45:00|408.64|406.44|403.56|401.36|408.64|406.44|402.93|400.73|0
1621518600000|2021-05-20 13:50:00|403.14|400.94|404.83|402.63|405.67|403.47|402.93|400.73|0
1621518900000|2021-05-20 13:55:00|404.62|402.42|404.4|402.2|405.25|403.05|402.93|400.73|0
1621519200000|2021-05-20 14:00:00|404.19|401.99|399.19|396.99|405.25|403.05|399.19|396.99|0
1621519500000|2021-05-20 14:05:00|398.98|396.78|402.99|400.79|403.42|401.22|398.34|396.14|0
1621519800000|2021-05-20 14:10:00|403.21|401.01|402.36|400.16|403.21|401.01|400.88|398.68|0
1621520100000|2021-05-20 14:15:00|401.72|399.52|399.82|397.62|401.72|399.52|398.97|396.77|0
1621520400000|2021-05-20 14:20:00|399.18|396.98|399.39|397.19|400.45|398.25|398.34|396.14|0
1621520700000|2021-05-20 14:25:00|399.18|396.98|398.55|396.35|400.24|398.04|398.34|396.14|0
1621521000000|2021-05-20 14:30:00|398.34|396.14|398.13|395.93|398.76|396.56|397.49|395.29|0
1621521300000|2021-05-20 14:35:00|397.92|395.72|398.97|396.77|400.87|398.67|397.92|395.72|0
1621521600000|2021-05-20 14:40:00|398.76|396.56|397.91|395.71|400.02|397.82|397.91|395.71|0
1621521900000|2021-05-20 14:45:00|398.12|395.92|395.81|393.61|398.12|395.92|394.54|392.34|0
1621522200000|2021-05-20 14:50:00|395.6|393.4|394.96|392.76|395.81|393.61|394.12|391.92|0
1621522500000|2021-05-20 14:55:00|394.75|392.55|395.8|393.6|396.01|393.81|394.54|392.34|0
1621522800000|2021-05-20 15:00:00|395.59|393.39|394.54|392.34|395.59|393.39|393.7|391.5|0
1621523100000|2021-05-20 15:05:00|394.96|392.76|393.7|391.5|394.96|392.76|393.28|391.08|0
1621523400000|2021-05-20 15:10:00|393.49|391.29|393.91|391.71|393.91|391.71|392.86|390.66|0
1621523700000|2021-05-20 15:15:00|393.49|391.29|392.23|390.03|393.91|391.71|392.23|390.03|0
1621524000000|2021-05-20 15:20:00|392.44|390.24|392.44|390.24|393.28|391.08|392.02|389.82|0
1621524300000|2021-05-20 15:25:00|392.23|390.03|388.04|385.84|392.44|390.24|388.04|385.84|0
1621524600000|2021-05-20 15:30:00|387.83|385.63|385.1|382.9|388.25|386.05|384.18|381.98|0
1621524900000|2021-05-20 15:35:00|384.69|382.49|383.44|381.24|385.1|382.9|383.44|381.24|0
1621525200000|2021-05-20 15:40:00|383.23|381.03|380.94|378.74|383.44|381.24|380.53|378.33|0
1621525500000|2021-05-20 15:45:00|381.15|378.95|378.67|376.47|381.15|378.95|378.46|376.26|0
1621525800000|2021-05-20 15:50:00|378.46|376.26|380.54|378.34|380.54|378.34|377.22|375.02|0
1621526100000|2021-05-20 15:55:00|380.34|378.14|382.2|380|382.2|380|379.09|376.89|0
1621526400000|2021-05-20 16:00:00|382|379.8|383.94|381.74|386.37|384.17|381.79|379.59|0
1621526700000|2021-05-20 16:05:00|383.52|381.32|384.36|382.16|385.62|383.42|383.52|381.32|0
1621527000000|2021-05-20 16:10:00|384.57|382.37|385.62|383.42|385.83|383.63|383.1|380.9|0
1621527300000|2021-05-20 16:15:00|385.41|383.21|387.2|385|387.41|385.21|383.94|381.74|0
1621527600000|2021-05-20 16:20:00|387.1|384.9|387.83|385.63|389.08|386.88|385.95|383.75|0
1621527900000|2021-05-20 16:25:00|387.62|385.42|389.29|387.09|389.5|387.3|386.57|384.37|0
1621528200000|2021-05-20 16:30:00|389.08|386.88|387.62|385.42|389.08|386.88|386.57|384.37|0
1621528500000|2021-05-20 16:35:00|387.82|385.62|393.18|390.98|394.86|392.66|387.82|385.62|0
1621528800000|2021-05-20 16:40:00|392.76|390.56|394.85|392.65|395.27|393.07|392.14|389.94|0
1621529100000|2021-05-20 16:45:00|394.64|392.44|391.3|389.1|394.64|392.44|390.88|388.68|0
1621529400000|2021-05-20 16:50:00|391.41|389.21|390.25|388.05|391.72|389.52|389.84|387.64|0
1621529700000|2021-05-20 16:55:00|390.67|388.47|389.21|387.01|391.09|388.89|388.69|386.49|0
1621530000000|2021-05-20 17:00:00|389.42|387.22|389|386.8|390.67|388.47|388.17|385.97|0
1621530300000|2021-05-20 17:05:00|389.21|387.01|386.51|384.31|389.21|387.01|386.3|384.1|0
1621530600000|2021-05-20 17:10:00|386.3|384.1|385.28|383.08|386.3|384.1|384.87|382.67|0
1621530900000|2021-05-20 17:15:00|384.87|382.67|384.24|382.04|385.07|382.87|383.62|381.42|0
1621531200000|2021-05-20 17:20:00|384.03|381.83|383.83|381.63|384.24|382.04|383.2|381|0
1621531500000|2021-05-20 17:25:00|383.93|381.73|383.82|381.62|384.86|382.66|383.2|381|0
1621531800000|2021-05-20 17:30:00|384.03|381.83|383.62|381.42|384.45|382.25|383.2|381|0
1621532100000|2021-05-20 17:35:00|383.41|381.21|383.41|381.21|384.03|381.83|382.99|380.79|0
1621532400000|2021-05-20 17:40:00|383.61|381.41|383.2|381|383.61|381.41|382.78|380.58|0
1621532700000|2021-05-20 17:45:00|382.99|380.79|383.2|381|384.24|382.04|382.99|380.79|0
1621533000000|2021-05-20 17:50:00|383.4|381.2|388.4|386.2|390.49|388.29|382.99|380.79|0
1621533300000|2021-05-20 17:55:00|388.61|386.41|386.1|383.9|389.86|387.66|386.1|383.9|0
1621533600000|2021-05-20 18:00:00|386.31|384.11|385.89|383.69|386.31|384.11|384.02|381.82|0
1621533900000|2021-05-20 18:05:00|385.48|383.28|384.65|382.45|385.69|383.49|383.81|381.61|0
1621534200000|2021-05-20 18:10:00|384.02|381.82|384.64|382.44|385.68|383.48|383.81|381.61|0
1621534500000|2021-05-20 18:15:00|384.44|382.24|383.25|381.05|386.52|384.32|383.04|380.84|0
1621534800000|2021-05-20 18:20:00|383.04|380.84|383.45|381.25|384.5|382.3|382.83|380.63|0
1621535100000|2021-05-20 18:25:00|383.66|381.46|381.58|379.38|384.82|382.62|381.58|379.38|0
1621535400000|2021-05-20 18:30:00|381.16|378.96|382.41|380.21|382.82|380.62|379.67|377.47|0
1621535700000|2021-05-20 18:35:00|382.82|380.62|380.94|378.74|382.82|380.62|380.73|378.53|0
1621536000000|2021-05-20 18:40:00|381.15|378.95|381.02|378.82|381.44|379.24|379.69|377.49|0
1621536300000|2021-05-20 18:45:00|380.82|378.62|381.02|378.82|382.48|380.28|380.61|378.41|0
1621536600000|2021-05-20 18:50:00|381.23|379.03|379.15|376.95|382.06|379.86|379.15|376.95|0
1621536900000|2021-05-20 18:55:00|379.57|377.37|381.44|379.24|382.27|380.07|379.15|376.95|0
1621537200000|2021-05-20 19:00:00|381.23|379.03|381.13|378.93|383.52|381.32|379.77|377.57|0
1621537500000|2021-05-20 19:05:00|381.02|378.82|381.23|379.03|383|380.8|381.02|378.82|0
1621537800000|2021-05-20 19:10:00|381.44|379.24|379.56|377.36|381.64|379.44|378.52|376.32|0
1621538100000|2021-05-20 19:15:00|379.35|377.15|377.69|375.49|379.56|377.36|377.28|375.08|0
1621538400000|2021-05-20 19:20:00|377.9|375.7|374.79|372.59|378.31|376.11|374.38|372.18|0
1621538700000|2021-05-20 19:25:00|374.58|372.38|372.72|370.52|374.58|372.38|372.72|370.52|0
1621539000000|2021-05-20 19:30:00|372.93|370.73|377.07|374.87|377.07|374.87|372.72|370.52|0
1621539300000|2021-05-20 19:35:00|376.86|374.66|378.72|376.52|378.72|376.52|375.62|373.42|0
1621539600000|2021-05-20 19:40:00|378.93|376.73|379.76|377.56|381.43|379.23|377.69|375.49|0
1621539900000|2021-05-20 19:45:00|379.55|377.35|381.84|379.64|381.84|379.64|377.48|375.28|0
1621540200000|2021-05-20 19:50:00|383.72|381.52|379.55|377.35|384.76|382.56|378.93|376.73|0
1621540500000|2021-05-20 19:55:00|380.38|378.18|384.13|381.93|386.43|384.23|380.38|378.18|0
1621540800000|2021-05-20 20:00:00|385.6|383.4|386.01|383.81|387.69|385.49|384.34|382.14|0
1621541100000|2021-05-20 20:05:00|385.6|383.4|384.55|382.35|386.01|383.81|383.92|381.72|0
1621541400000|2021-05-20 20:10:00|384.97|382.77|385.49|383.29|386.01|383.81|382.67|380.47|0
1621541700000|2021-05-20 20:15:00|385.96|383.36|385.99|383.39|386.51|383.91|385.29|382.69|0
1621542000000|2021-05-20 20:20:00|386.12|383.52|385.78|383.18|386.12|383.52|385.6|383|0
1621542300000|2021-05-20 20:25:00|385.87|383.27|385.87|383.27|385.93|383.33|385.69|383.09|0
1621542600000|2021-05-20 20:30:00|386.32|383.72|385.9|383.3|386.74|384.14|385.48|382.88|0
1621542900000|2021-05-20 20:35:00|385.69|383.09|384.85|382.25|385.9|383.3|384.02|381.42|0
1621543200000|2021-05-20 20:40:00|384.64|382.04|384.43|381.83|384.85|382.25|383.81|381.21|0
1621543500000|2021-05-20 20:45:00|384.64|382.04|385.27|382.67|385.89|383.29|384.22|381.62|0
1621543800000|2021-05-20 20:50:00|385.48|382.88|385.06|382.46|386.31|383.71|385.06|382.46|0
1621544100000|2021-05-20 20:55:00|385.27|382.67|386.73|384.13|386.73|384.13|385.06|382.46|0
1621544400000|2021-05-20 21:00:00|386.51|383.91|386.46|383.86|386.89|384.29|386.46|383.86|0
1621544700000|2021-05-20 21:05:00|386.52|383.92|386.74|384.14|386.79|384.19|386.33|383.73|0
1621545000000|2021-05-20 21:10:00|386.58|383.98|386.88|384.28|387.1|384.5|386.58|383.98|0
1621545300000|2021-05-20 21:15:00|386.76|384.16|386.48|383.88|386.79|384.19|386.33|383.73|0
1621545600000|2021-05-20 21:20:00|386.64|384.04|386.61|384.01|386.64|384.04|386.61|384.01|0
1621545900000|2021-05-20 21:25:00|386.64|384.04|386.64|384.04|386.64|384.04|386.51|383.91|0
1621546200000|2021-05-20 21:30:00|386.6|384|386.75|384.15|386.75|384.15|386.6|384|0
1621546500000|2021-05-20 21:35:00|386.7|384.1|386.69|384.09|386.88|384.28|386.69|384.09|0
1621546800000|2021-05-20 21:40:00|386.66|384.06|386.75|384.15|386.75|384.15|386.66|384.06|0
1621547100000|2021-05-20 21:45:00|386.69|384.09|386.73|384.13|386.73|384.13|386.69|384.09|0
1621547400000|2021-05-20 21:50:00|386.69|384.09|386.99|384.39|386.99|384.39|386.69|384.09|0
1621547700000|2021-05-20 21:55:00|387.12|384.52|386.78|384.18|387.12|384.52|386.66|384.06|0
1621548000000|2021-05-20 22:00:00|386.71|384.11|386.19|383.59|386.71|384.11|384.72|382.12|0
1621548300000|2021-05-20 22:05:00|385.98|383.38|386.6|384|387.23|384.63|385.77|383.17|0
1621548600000|2021-05-20 22:10:00|386.29|383.69|385.35|382.75|386.6|384|385.35|382.75|0
1621548900000|2021-05-20 22:15:00|385.14|382.54|385.55|382.95|385.56|382.96|385.14|382.54|0
1621549200000|2021-05-20 22:20:00|385.76|383.16|385.14|382.54|386.18|383.58|385.14|382.54|0
1621549500000|2021-05-20 22:25:00|384.93|382.33|384.3|381.7|384.93|382.33|383.88|381.28|0
1621549800000|2021-05-20 22:30:00|384.2|381.6|383.25|380.65|384.3|381.7|383.25|380.65|0
1621550100000|2021-05-20 22:35:00|383.04|380.44|382.83|380.23|383.46|380.86|382.63|380.03|0
1621550400000|2021-05-20 22:40:00|382.63|380.03|383.88|381.28|384.29|381.69|382.63|380.03|0
1621550700000|2021-05-20 22:45:00|383.67|381.07|384.08|381.48|384.09|381.49|383.67|381.07|0
1621551000000|2021-05-20 22:50:00|383.87|381.27|383.04|380.44|383.87|381.27|383.04|380.44|0
1621551300000|2021-05-20 22:55:00|383.25|380.65|383.66|381.06|383.66|381.06|383.25|380.65|0
1621551600000|2021-05-20 23:00:00|383.46|380.86|384.08|381.48|384.29|381.69|383.25|380.65|0
1621551900000|2021-05-20 23:05:00|384.19|381.59|383.66|381.06|384.29|381.69|383.66|381.06|0
1621552200000|2021-05-20 23:10:00|383.45|380.85|383.45|380.85|383.66|381.06|383.24|380.64|0
1621552500000|2021-05-20 23:15:00|383.66|381.06|383.87|381.27|384.08|381.48|383.24|380.64|0
1621552800000|2021-05-20 23:20:00|383.66|381.06|382.62|380.02|383.87|381.27|382.31|379.71|0
1621553100000|2021-05-20 23:25:00|382.82|380.22|382.61|380.01|383.45|380.85|382.51|379.91|0
1621553400000|2021-05-20 23:30:00|382.41|379.81|381.36|378.76|382.41|379.81|381.15|378.55|0
1621553700000|2021-05-20 23:35:00|381.26|378.66|380.94|378.34|381.57|378.97|380.53|377.93|0
1621554000000|2021-05-20 23:40:00|380.74|378.14|380.53|377.93|381.36|378.76|380.53|377.93|0
1621554300000|2021-05-20 23:45:00|380.74|378.14|379.49|376.89|381.15|378.55|378.66|376.06|0
1621554600000|2021-05-20 23:50:00|379.39|376.79|380.32|377.72|380.53|377.93|379.28|376.68|0
1621554900000|2021-05-20 23:55:00|380.11|377.51|379.28|376.68|380.11|377.51|379.07|376.47|0
1621555200000|2021-05-21 00:00:00|379.48|376.88|380.31|377.71|381.15|378.55|378.65|376.05|0
1621555500000|2021-05-21 00:05:00|380.11|377.51|377.2|374.6|380.11|377.51|377.2|374.6|0
1621555800000|2021-05-21 00:10:00|376.99|374.39|376.57|373.97|377.2|374.6|376.16|373.56|0
1621556100000|2021-05-21 00:15:00|376.37|373.77|378.03|375.43|378.65|376.05|376.37|373.77|0
1621556400000|2021-05-21 00:20:00|378.23|375.63|377.82|375.22|379.06|376.46|377.61|375.01|0
1621556700000|2021-05-21 00:25:00|378.23|375.63|376.57|373.97|378.23|375.63|376.57|373.97|0
1621557000000|2021-05-21 00:30:00|376.78|374.18|376.78|374.18|377.61|375.01|376.36|373.76|0
1621557300000|2021-05-21 00:35:00|376.88|374.28|376.15|373.55|376.98|374.38|375.33|372.73|0
1621557600000|2021-05-21 00:40:00|375.95|373.35|375.74|373.14|376.36|373.76|375.02|372.42|0
1621557900000|2021-05-21 00:45:00|375.53|372.93|375.74|373.14|375.74|373.14|374.91|372.31|0
1621558200000|2021-05-21 00:50:00|375.53|372.93|375.53|372.93|375.94|373.34|375.53|372.93|0
1621558500000|2021-05-21 00:55:00|375.74|373.14|376.56|373.96|376.56|373.96|375.12|372.52|0
1621558800000|2021-05-21 01:00:00|376.36|373.76|376.98|374.38|377.19|374.59|375.94|373.34|0
1621559100000|2021-05-21 01:05:00|376.88|374.28|376.56|373.96|376.88|374.28|376.15|373.55|0
1621559400000|2021-05-21 01:10:00|376.77|374.17|375.11|372.51|376.77|374.17|374.9|372.3|0
1621559700000|2021-05-21 01:15:00|375.32|372.72|375.32|372.72|375.73|373.13|374.9|372.3|0
1621560000000|2021-05-21 01:20:00|375.52|372.92|378.01|375.41|378.12|375.52|375.52|372.92|0
1621560300000|2021-05-21 01:25:00|377.91|375.31|377.39|374.79|378.01|375.41|376.97|374.37|0
1621560600000|2021-05-21 01:30:00|377.49|374.89|376.55|373.95|377.59|374.99|375.73|373.13|0
1621560900000|2021-05-21 01:35:00|376.35|373.75|376.66|374.06|377.59|374.99|376.14|373.54|0
1621561200000|2021-05-21 01:40:00|376.55|373.95|378|375.4|378|375.4|376.55|373.95|0
1621561500000|2021-05-21 01:45:00|377.9|375.3|376.97|374.37|378|375.4|375.72|373.12|0
1621561800000|2021-05-21 01:50:00|376.87|374.27|377.38|374.78|378|375.4|376.87|374.27|0
1621562100000|2021-05-21 01:55:00|377.59|374.99|379.66|377.06|379.87|377.27|377.59|374.99|0
1621562400000|2021-05-21 02:00:00|379.87|377.27|381.33|378.73|381.74|379.14|379.25|376.65|0
1621562700000|2021-05-21 02:05:00|381.12|378.52|381.12|378.52|381.74|379.14|380.7|378.1|0
1621563000000|2021-05-21 02:10:00|381.32|378.72|382.16|379.56|382.37|379.77|380.49|377.89|0
1621563300000|2021-05-21 02:15:00|382.37|379.77|383.2|380.6|383.41|380.81|382.16|379.56|0
1621563600000|2021-05-21 02:20:00|383.41|380.81|381.74|379.14|383.62|381.02|381.74|379.14|0
1621563900000|2021-05-21 02:25:00|381.95|379.35|381.94|379.34|381.95|379.35|381.32|378.72|0
1621564200000|2021-05-21 02:30:00|382.15|379.55|382.36|379.76|382.78|380.18|381.32|378.72|0
1621564500000|2021-05-21 02:35:00|382.15|379.55|381.94|379.34|382.15|379.55|381.32|378.72|0
1621564800000|2021-05-21 02:40:00|382.15|379.55|381.73|379.13|382.78|380.18|381.52|378.92|0
1621565100000|2021-05-21 02:45:00|381.94|379.34|380.9|378.3|381.94|379.34|380.9|378.3|0
1621565400000|2021-05-21 02:50:00|381.01|378.41|380.06|377.46|381.31|378.71|380.06|377.46|0
1621565700000|2021-05-21 02:55:00|380.27|377.67|380.06|377.46|380.48|377.88|379.86|377.26|0
1621566000000|2021-05-21 03:00:00|379.86|377.26|379.23|376.63|379.86|377.26|378.4|375.8|0
1621566300000|2021-05-21 03:05:00|379.02|376.42|380.27|377.67|380.27|377.67|378.81|376.21|0
1621566600000|2021-05-21 03:10:00|380.69|378.09|381.73|379.13|381.73|379.13|379.64|377.04|0
1621566900000|2021-05-21 03:15:00|381.93|379.33|379.64|377.04|381.93|379.33|379.64|377.04|0
1621567200000|2021-05-21 03:20:00|379.85|377.25|380.47|377.87|380.89|378.29|379.43|376.83|0
1621567500000|2021-05-21 03:25:00|380.68|378.08|380.26|377.66|380.89|378.29|380.26|377.66|0
1621567800000|2021-05-21 03:30:00|380.47|377.87|380.68|378.08|380.68|378.08|379.02|376.42|0
1621568100000|2021-05-21 03:35:00|380.89|378.29|380.47|377.87|381.51|378.91|380.26|377.66|0
1621568400000|2021-05-21 03:40:00|380.26|377.66|380.26|377.66|380.47|377.87|379.43|376.83|0
1621568700000|2021-05-21 03:45:00|380.05|377.45|381.09|378.49|381.09|378.49|380.05|377.45|0
1621569000000|2021-05-21 03:50:00|381.3|378.7|382.13|379.53|382.55|379.95|381.09|378.49|0
1621569300000|2021-05-21 03:55:00|382.03|379.43|381.51|378.91|382.55|379.95|381.09|378.49|0
1621569600000|2021-05-21 04:00:00|381.71|379.11|381.92|379.32|382.55|379.95|381.09|378.49|0
1621569900000|2021-05-21 04:05:00|382.13|379.53|381.71|379.11|382.34|379.74|381.61|379.01|0
1621570200000|2021-05-21 04:10:00|381.82|379.22|380.25|377.65|381.92|379.32|380.25|377.65|0
1621570500000|2021-05-21 04:15:00|380.36|377.76|380.46|377.86|380.67|378.07|380.25|377.65|0
1621570800000|2021-05-21 04:20:00|380.67|378.07|378.8|376.2|380.67|378.07|378.8|376.2|0
1621571100000|2021-05-21 04:25:00|378.59|375.99|377.96|375.36|378.59|375.99|377.55|374.95|0
1621571400000|2021-05-21 04:30:00|377.76|375.16|377.45|374.85|377.96|375.36|376.72|374.12|0
1621571700000|2021-05-21 04:35:00|377.34|374.74|377.86|375.26|378.17|375.57|377.34|374.74|0
1621572000000|2021-05-21 04:40:00|377.96|375.36|377.96|375.36|378.17|375.57|377.34|374.74|0
1621572300000|2021-05-21 04:45:00|378.37|375.77|377.34|374.74|378.37|375.77|377.34|374.74|0
1621572600000|2021-05-21 04:50:00|377.24|374.64|378.16|375.56|378.58|375.98|376.92|374.32|0
1621572900000|2021-05-21 04:55:00|377.96|375.36|377.96|375.36|377.96|375.36|377.33|374.73|0
1621573200000|2021-05-21 05:00:00|377.75|375.15|376.71|374.11|377.75|375.15|376.71|374.11|0
1621573500000|2021-05-21 05:05:00|377.12|374.52|375.78|373.18|377.33|374.73|375.67|373.07|0
1621573800000|2021-05-21 05:10:00|375.67|373.07|375.88|373.28|376.71|374.11|375.67|373.07|0
1621574100000|2021-05-21 05:15:00|375.78|373.18|375.88|373.28|376.09|373.49|375.67|373.07|0
1621574400000|2021-05-21 05:20:00|375.67|373.07|376.08|373.48|376.5|373.9|375.26|372.66|0
1621574700000|2021-05-21 05:25:00|375.98|373.38|376.81|374.21|376.81|374.21|375.46|372.86|0
1621575000000|2021-05-21 05:30:00|376.7|374.1|375.87|373.27|376.91|374.31|375.25|372.65|0
1621575300000|2021-05-21 05:35:00|375.67|373.07|378.36|375.76|378.36|375.76|375.67|373.07|0
1621575600000|2021-05-21 05:40:00|378.15|375.55|379.82|377.22|379.82|377.22|377.74|375.14|0
1621575900000|2021-05-21 05:45:00|379.61|377.01|379.19|376.59|379.81|377.21|378.98|376.38|0
1621576200000|2021-05-21 05:50:00|379.09|376.49|380.44|377.84|380.65|378.05|378.98|376.38|0
1621576500000|2021-05-21 05:55:00|380.65|378.05|379.79|377.19|380.65|378.05|379.4|376.8|0
1621576800000|2021-05-21 06:00:00|379.69|377.09|377.61|375.01|379.79|377.19|376.89|374.29|0
1621577100000|2021-05-21 06:05:00|377.51|374.91|377.71|375.11|378.13|375.53|376.27|373.67|0
1621577400000|2021-05-21 06:10:00|377.92|375.32|377.82|375.22|378.54|375.94|377.3|374.7|0
1621577700000|2021-05-21 06:15:00|377.71|375.11|377.82|375.22|378.12|375.52|376.47|373.87|0
1621578000000|2021-05-21 06:20:00|377.92|375.32|377.82|375.22|378.33|375.73|377.2|374.6|0
1621578300000|2021-05-21 06:25:00|377.92|375.32|378.02|375.42|378.54|375.94|377.71|375.11|0
1621578600000|2021-05-21 06:30:00|377.91|375.31|377.71|375.11|377.91|375.31|376.88|374.28|0
1621578900000|2021-05-21 06:35:00|377.5|374.9|377.08|374.48|377.91|375.31|377.08|374.48|0
1621579200000|2021-05-21 06:40:00|377.19|374.59|377.91|375.31|378.12|375.52|377.08|374.48|0
1621579500000|2021-05-21 06:45:00|377.7|375.1|377.29|374.69|378.32|375.72|377.29|374.69|0
1621579800000|2021-05-21 06:50:00|377.08|374.48|377.29|374.69|377.5|374.9|376.46|373.86|0
1621580100000|2021-05-21 06:55:00|377.08|374.48|378.11|375.51|378.11|375.51|376.67|374.07|0
1621580400000|2021-05-21 07:00:00|377.7|375.1|378.11|375.51|378.32|375.72|376.36|373.76|0
1621580700000|2021-05-21 07:05:00|377.91|375.71|378.12|375.92|379.98|377.78|377.08|374.88|0
1621581000000|2021-05-21 07:10:00|378.23|376.03|377.5|375.3|378.53|376.33|377.08|374.88|0
1621581300000|2021-05-21 07:15:00|377.6|375.4|374.4|372.2|377.6|375.4|373.37|371.17|0
1621581600000|2021-05-21 07:20:00|374.6|372.4|374.2|372|374.81|372.61|373.58|371.38|0
1621581900000|2021-05-21 07:25:00|374.4|372.2|374.3|372.1|374.61|372.41|373.48|371.28|0
1621582200000|2021-05-21 07:30:00|375.02|372.82|376.68|374.48|377.51|375.31|373.78|371.58|0
1621582500000|2021-05-21 07:35:00|377.1|374.9|375.64|373.44|377.72|375.52|375.44|373.24|0
1621582800000|2021-05-21 07:40:00|375.85|373.65|376.06|373.86|377.3|375.1|374.81|372.61|0
1621583100000|2021-05-21 07:45:00|376.47|374.27|377.92|375.72|378.13|375.93|375.85|373.65|0
1621583400000|2021-05-21 07:50:00|378.13|375.93|378.34|376.14|378.75|376.55|377.41|375.21|0
1621583700000|2021-05-21 07:55:00|378.44|376.24|378.54|376.34|378.96|376.76|377.92|375.72|0
1621584000000|2021-05-21 08:00:00|378.75|376.55|378.33|376.13|378.96|376.76|377.09|374.89|0
1621584300000|2021-05-21 08:05:00|378.54|376.34|380.41|378.21|381.25|379.05|378.54|376.34|0
1621584600000|2021-05-21 08:10:00|380.52|378.32|380.62|378.42|381.45|379.25|380.41|378.21|0
1621584900000|2021-05-21 08:15:00|380.83|378.63|380.83|378.63|382.5|380.3|380.2|378|0
1621585200000|2021-05-21 08:20:00|381.03|378.83|382.46|380.26|383.92|381.72|380.83|378.63|0
1621585500000|2021-05-21 08:25:00|382.67|380.47|382.25|380.05|382.67|380.47|381.42|379.22|0
1621585800000|2021-05-21 08:30:00|382.04|379.84|382.25|380.05|382.46|380.26|381|378.8|0
1621586100000|2021-05-21 08:35:00|382.04|379.84|382.87|380.67|383.08|380.88|381.83|379.63|0
1621586400000|2021-05-21 08:40:00|382.66|380.46|381.41|379.21|382.66|380.46|380.79|378.59|0
1621586700000|2021-05-21 08:45:00|381.21|379.01|380.79|378.59|381.41|379.21|380.17|377.97|0
1621587000000|2021-05-21 08:50:00|380.58|378.38|381|378.8|381.21|379.01|380.17|377.97|0
1621587300000|2021-05-21 08:55:00|381.1|378.9|379.33|377.13|381.2|379|379.33|377.13|0
1621587600000|2021-05-21 09:00:00|379.54|377.34|377.68|375.48|379.54|377.34|377.26|375.06|0
1621587900000|2021-05-21 09:05:00|377.88|375.68|377.67|375.47|377.88|375.68|376.85|374.65|0
1621588200000|2021-05-21 09:10:00|377.47|375.27|376.85|374.65|377.88|375.68|376.23|374.03|0
1621588500000|2021-05-21 09:15:00|376.75|374.55|377.47|375.27|377.88|375.68|376.13|373.93|0
1621588800000|2021-05-21 09:20:00|377.67|375.47|377.46|375.26|377.99|375.79|376.95|374.75|0
1621589100000|2021-05-21 09:25:00|377.36|375.16|377.26|375.06|378.5|376.3|377.26|375.06|0
1621589400000|2021-05-21 09:30:00|377.67|375.47|378.7|376.5|378.91|376.71|377.67|375.47|0
1621589700000|2021-05-21 09:35:00|378.5|376.3|377.05|374.85|378.7|376.5|376.84|374.64|0
1621590000000|2021-05-21 09:40:00|376.84|374.64|376.95|374.75|377.46|375.26|376.22|374.02|0
1621590300000|2021-05-21 09:45:00|376.84|374.64|376.63|374.43|377.67|375.47|376.63|374.43|0
1621590600000|2021-05-21 09:50:00|376.74|374.54|376.22|374.02|377.04|374.84|374.15|371.95|0
1621590900000|2021-05-21 09:55:00|376.01|373.81|376.83|374.63|376.84|374.64|375.6|373.4|0
1621591200000|2021-05-21 10:00:00|377.04|374.84|377.04|374.84|378.08|375.88|376.42|374.22|0
1621591500000|2021-05-21 10:05:00|377.15|374.95|377.35|375.15|377.45|375.25|375.7|373.5|0
1621591800000|2021-05-21 10:10:00|377.45|375.25|376.42|374.22|377.45|375.25|376.21|374.01|0
1621592100000|2021-05-21 10:15:00|376.62|374.42|375.18|372.98|376.83|374.63|375.18|372.98|0
1621592400000|2021-05-21 10:20:00|374.97|372.77|373.94|371.74|374.97|372.77|373.94|371.74|0
1621592700000|2021-05-21 10:25:00|374.14|371.94|373.94|371.74|374.14|371.94|372.7|370.5|0
1621593000000|2021-05-21 10:30:00|374.14|371.94|374.55|372.35|374.97|372.77|373.73|371.53|0
1621593300000|2021-05-21 10:35:00|374.66|372.46|375.79|373.59|375.79|373.59|374.55|372.35|0
1621593600000|2021-05-21 10:40:00|375.58|373.38|376.41|374.21|376.41|374.21|375.58|373.38|0
1621593900000|2021-05-21 10:45:00|376.2|374|375.79|373.59|376.62|374.42|375.79|373.59|0
1621594200000|2021-05-21 10:50:00|375.99|373.79|375.99|373.79|376.61|374.41|375.79|373.59|0
1621594500000|2021-05-21 10:55:00|376.2|374|377.44|375.24|377.65|375.45|375.79|373.59|0
1621594800000|2021-05-21 11:00:00|377.03|374.83|375.16|372.96|377.03|374.83|375.16|372.96|0
1621595100000|2021-05-21 11:05:00|375.37|373.17|374.13|371.93|375.37|373.17|374.13|371.93|0
1621595400000|2021-05-21 11:10:00|373.93|371.73|373.1|370.9|374.75|372.55|372.89|370.69|0
1621595700000|2021-05-21 11:15:00|373.31|371.11|373.72|371.52|373.92|371.72|372.89|370.69|0
1621596000000|2021-05-21 11:20:00|373.82|371.62|374.13|371.93|374.95|372.75|373.72|371.52|0
1621596300000|2021-05-21 11:25:00|373.92|371.72|372.07|369.87|373.92|371.72|372.07|369.87|0
1621596600000|2021-05-21 11:30:00|372.27|370.07|371.86|369.66|372.27|370.07|371.04|368.84|0
1621596900000|2021-05-21 11:35:00|371.65|369.45|370.21|368.01|371.65|369.45|370.21|368.01|0
1621597200000|2021-05-21 11:40:00|370.42|368.22|370.42|368.22|371.04|368.84|370.21|368.01|0
1621597500000|2021-05-21 11:45:00|370.21|368.01|371.03|368.83|371.03|368.83|369.6|367.4|0
1621597800000|2021-05-21 11:50:00|370.83|368.63|370.21|368.01|371.03|368.83|370.01|367.81|0
1621598100000|2021-05-21 11:55:00|370.42|368.22|370.62|368.42|370.62|368.42|370|367.8|0
1621598400000|2021-05-21 12:00:00|370.41|368.21|370.82|368.62|371.03|368.83|370.21|368.01|0
1621598700000|2021-05-21 12:05:00|370.93|368.73|371.85|369.65|371.85|369.65|370.82|368.62|0
1621599000000|2021-05-21 12:10:00|371.65|369.45|372.06|369.86|372.06|369.86|371.23|369.03|0
1621599300000|2021-05-21 12:15:00|371.85|369.65|371.03|368.83|372.26|370.06|371.03|368.83|0
1621599600000|2021-05-21 12:20:00|370.82|368.62|371.85|369.65|372.26|370.06|370.41|368.21|0
1621599900000|2021-05-21 12:25:00|372.05|369.85|371.85|369.65|372.16|369.96|371.02|368.82|0
1621600200000|2021-05-21 12:30:00|372.05|369.85|372.87|370.67|373.08|370.88|371.64|369.44|0
1621600500000|2021-05-21 12:35:00|372.67|370.47|372.25|370.05|372.67|370.47|371.64|369.44|0
1621600800000|2021-05-21 12:40:00|372.46|370.26|372.67|370.47|373.28|371.08|371.84|369.64|0
1621601100000|2021-05-21 12:45:00|372.57|370.37|372.87|370.67|373.08|370.88|371.64|369.44|0
1621601400000|2021-05-21 12:50:00|372.66|370.46|374.11|371.91|374.11|371.91|372.25|370.05|0
1621601700000|2021-05-21 12:55:00|373.9|371.7|373.28|371.08|373.9|371.7|373.28|371.08|0
1621602000000|2021-05-21 13:00:00|373.49|371.29|372.66|370.46|374.1|371.9|372.45|370.25|0
1621602300000|2021-05-21 13:05:00|372.56|370.36|373.28|371.08|373.69|371.49|372.56|370.36|0
1621602600000|2021-05-21 13:10:00|373.07|370.87|372.45|370.25|373.28|371.08|372.25|370.05|0
1621602900000|2021-05-21 13:15:00|372.25|370.05|372.45|370.25|372.66|370.46|371.22|369.02|0
1621603200000|2021-05-21 13:20:00|372.24|370.04|369.98|367.78|372.24|370.04|369.98|367.78|0
1621603500000|2021-05-21 13:25:00|369.57|367.37|370.6|368.4|371.01|368.81|368.75|366.55|0
1621603800000|2021-05-21 13:30:00|370.8|368.6|366.09|363.89|370.8|368.6|365.68|363.48|0
1621604100000|2021-05-21 13:35:00|365.88|363.68|364.06|361.86|367.11|364.91|360.99|358.79|0
1621604400000|2021-05-21 13:40:00|364.27|362.07|364.27|362.07|364.88|362.68|362.83|360.63|0
1621604700000|2021-05-21 13:45:00|363.96|361.76|364.47|362.27|366.94|364.74|363.86|361.66|0
1621605000000|2021-05-21 13:50:00|365.09|362.89|362.42|360.22|367.55|365.35|361.4|359.2|0
1621605300000|2021-05-21 13:55:00|362.63|360.43|359.15|356.95|363.04|360.84|359.15|356.95|0
1621605600000|2021-05-21 14:00:00|358.95|356.75|362.52|360.32|363.65|361.45|358.95|356.75|0
1621605900000|2021-05-21 14:05:00|362.42|360.22|363.85|361.65|366.32|364.12|362.01|359.81|0
1621606200000|2021-05-21 14:10:00|364.06|361.86|366.52|364.32|366.52|364.32|362.21|360.01|0
1621606500000|2021-05-21 14:15:00|366.72|364.52|367.55|365.35|367.97|365.77|365.08|362.88|0
1621606800000|2021-05-21 14:20:00|367.76|365.56|368.38|366.18|369.41|367.21|366.83|364.63|0
1621607100000|2021-05-21 14:25:00|368.17|365.97|369.62|367.42|369.62|367.42|367.14|364.94|0
1621607400000|2021-05-21 14:30:00|370.45|368.25|366.52|364.32|370.45|368.25|365.49|363.29|0
1621607700000|2021-05-21 14:35:00|366.31|364.11|370.65|368.45|372.1|369.9|365.28|363.08|0
1621608000000|2021-05-21 14:40:00|370.86|368.66|371.48|369.28|372.31|370.11|369.82|367.62|0
1621608300000|2021-05-21 14:45:00|371.89|369.69|371.27|369.07|373.35|371.15|371.06|368.86|0
1621608600000|2021-05-21 14:50:00|371.06|368.86|371.27|369.07|371.68|369.48|369.61|367.41|0
1621608900000|2021-05-21 14:55:00|370.85|368.65|367.75|365.55|370.96|368.76|367.34|365.14|0
1621609200000|2021-05-21 15:00:00|367.54|365.34|369.2|367|369.82|367.62|366.51|364.31|0
1621609500000|2021-05-21 15:05:00|368.78|366.58|367.13|364.93|368.78|366.58|366.1|363.9|0
1621609800000|2021-05-21 15:10:00|367.33|365.13|367.65|365.45|368.37|366.17|365.89|363.69|0
1621610100000|2021-05-21 15:15:00|367.75|365.55|367.12|364.92|368.16|365.96|366.92|364.72|0
1621610400000|2021-05-21 15:20:00|366.92|364.72|367.85|365.65|367.85|365.65|366.3|364.1|0
1621610700000|2021-05-21 15:25:00|367.95|365.75|373.35|371.15|373.56|371.36|366.89|364.69|0
1621611000000|2021-05-21 15:30:00|373.14|370.94|370.13|367.93|373.56|371.36|369.19|366.99|0
1621611300000|2021-05-21 15:35:00|370.02|367.82|371.27|369.07|372.52|370.32|369.81|367.61|0
1621611600000|2021-05-21 15:40:00|371.37|369.17|371.26|369.06|371.89|369.69|369.6|367.4|0
1621611900000|2021-05-21 15:45:00|371.06|368.86|372.31|370.11|372.51|370.31|369.81|367.61|0
1621612200000|2021-05-21 15:50:00|371.89|369.69|374.39|372.19|374.81|372.61|370.43|368.23|0
1621612500000|2021-05-21 15:55:00|374.18|371.98|375.85|373.65|376.69|374.49|373.97|371.77|0
1621612800000|2021-05-21 16:00:00|376.27|374.07|374.18|371.98|376.9|374.7|373.97|371.77|0
1621613100000|2021-05-21 16:05:00|373.97|371.77|382.78|380.58|382.78|380.58|373.76|371.56|0
1621613400000|2021-05-21 16:10:00|382.57|380.37|379.84|377.64|382.68|380.48|378.79|376.59|0
1621613700000|2021-05-21 16:15:00|380.05|377.85|380.47|378.27|381.52|379.32|379.2|377|0
1621614000000|2021-05-21 16:20:00|380.68|378.48|380.88|378.68|381.31|379.11|379.41|377.21|0
1621614300000|2021-05-21 16:25:00|380.99|378.79|379.83|377.63|382.15|379.95|379.31|377.11|0
1621614600000|2021-05-21 16:30:00|380.04|377.84|380.04|377.84|380.25|378.05|378.36|376.16|0
1621614900000|2021-05-21 16:35:00|379.94|377.74|380.04|377.84|381.3|379.1|379.41|377.21|0
1621615200000|2021-05-21 16:40:00|379.83|377.63|378.78|376.58|380.25|378.05|378.36|376.16|0
1621615500000|2021-05-21 16:45:00|378.99|376.79|381.72|379.52|382.77|380.57|378.78|376.58|0
1621615800000|2021-05-21 16:50:00|381.93|379.73|385.94|383.74|385.94|383.74|381.51|379.31|0
1621616100000|2021-05-21 16:55:00|386.36|384.16|384.88|382.68|388.69|386.49|384.46|382.26|0
1621616400000|2021-05-21 17:00:00|385.09|382.89|383.4|381.2|385.52|383.32|383.4|381.2|0
1621616700000|2021-05-21 17:05:00|383.61|381.41|383.61|381.41|383.83|381.63|381.93|379.73|0
1621617000000|2021-05-21 17:10:00|383.82|381.62|384.67|382.47|384.88|382.68|382.35|380.15|0
1621617300000|2021-05-21 17:15:00|384.88|382.68|384.35|382.15|385.09|382.89|383.19|380.99|0
1621617600000|2021-05-21 17:20:00|384.46|382.26|383.41|381.21|385.09|382.89|381.74|379.54|0
1621617900000|2021-05-21 17:25:00|383.62|381.42|381.52|379.32|383.62|381.42|380.9|378.7|0
1621618200000|2021-05-21 17:30:00|381.32|379.12|377.46|375.26|381.52|379.32|377.46|375.26|0
1621618500000|2021-05-21 17:35:00|377.25|375.05|377.04|374.84|378.5|376.3|376.83|374.63|0
1621618800000|2021-05-21 17:40:00|377.15|374.95|378.5|376.3|379.34|377.14|377.04|374.84|0
1621619100000|2021-05-21 17:45:00|378.29|376.09|378.71|376.51|379.76|377.56|378.29|376.09|0
1621619400000|2021-05-21 17:50:00|378.5|376.3|378.71|376.51|379.55|377.35|378.08|375.88|0
1621619700000|2021-05-21 17:55:00|378.82|376.62|378.71|376.51|379.54|377.34|378.29|376.09|0
1621620000000|2021-05-21 18:00:00|378.5|376.3|378.71|376.51|379.96|377.76|377.87|375.67|0
1621620300000|2021-05-21 18:05:00|378.5|376.3|375.99|373.79|378.71|376.51|375.36|373.16|0
1621620600000|2021-05-21 18:10:00|376.2|374|375.57|373.37|376.82|374.62|374.95|372.75|0
1621620900000|2021-05-21 18:15:00|375.78|373.58|377.03|374.83|377.24|375.04|375.57|373.37|0
1621621200000|2021-05-21 18:20:00|377.24|375.04|378.07|375.87|378.7|376.5|377.24|375.04|0
1621621500000|2021-05-21 18:25:00|378.28|376.08|380.79|378.59|381.63|379.43|377.66|375.46|0
1621621800000|2021-05-21 18:30:00|381|378.8|380.37|378.17|381|378.8|378.91|376.71|0
1621622100000|2021-05-21 18:35:00|380.58|378.38|383.31|381.11|384.99|382.79|379.74|377.54|0
1621622400000|2021-05-21 18:40:00|383.1|380.9|382.47|380.27|383.31|381.11|382.05|379.85|0
1621622700000|2021-05-21 18:45:00|382.26|380.06|380.79|378.59|382.26|380.06|379.74|377.54|0
1621623000000|2021-05-21 18:50:00|380.58|378.38|377.9|375.7|380.79|378.59|377.48|375.28|0
1621623300000|2021-05-21 18:55:00|377.69|375.49|377.9|375.7|378.74|376.54|377.27|375.07|0
1621623600000|2021-05-21 19:00:00|378.11|375.91|379.79|377.59|381.26|379.06|377.9|375.7|0
1621623900000|2021-05-21 19:05:00|379.58|377.38|379.58|377.38|380.63|378.43|378.43|376.23|0
1621624200000|2021-05-21 19:10:00|380.21|378.01|377.27|375.07|380.21|378.01|376.01|373.81|0
1621624500000|2021-05-21 19:15:00|377.06|374.86|375.64|373.44|377.48|375.28|374.55|372.35|0
1621624800000|2021-05-21 19:20:00|375.43|373.23|373.75|371.55|376.06|373.86|373.13|370.93|0
1621625100000|2021-05-21 19:25:00|373.96|371.76|375.22|373.02|375.85|373.65|373.96|371.76|0
1621625400000|2021-05-21 19:30:00|375.43|373.23|379|376.8|379.84|377.64|375.22|373.02|0
1621625700000|2021-05-21 19:35:00|378.79|376.59|379.21|377.01|379.21|377.01|376.69|374.49|0
1621626000000|2021-05-21 19:40:00|379.42|377.22|382.37|380.17|382.37|380.17|378.15|375.95|0
1621626300000|2021-05-21 19:45:00|382.79|380.59|380.05|377.85|384.69|382.49|380.05|377.85|0
1621626600000|2021-05-21 19:50:00|381.94|379.74|382.26|380.06|382.37|380.17|378.15|375.95|0
1621626900000|2021-05-21 19:55:00|381.73|379.53|384.69|382.49|385.75|383.55|380.68|378.48|0
1621627200000|2021-05-21 20:00:00|383.21|381.01|380.89|378.69|383.63|381.43|380.36|378.16|0
1621627500000|2021-05-21 20:05:00|380.68|378.48|380.67|378.47|381.52|379.32|380.04|377.84|0
1621627800000|2021-05-21 20:10:00|380.04|377.84|380.15|377.95|381.1|378.9|379.83|377.63|0
1621839900000|2021-05-24 07:05:00|372.3|370.1|373.55|371.35|373.55|371.35|371.98|369.78|0
1621840200000|2021-05-24 07:10:00|373.34|371.14|372.81|370.61|373.65|371.45|372.6|370.4|0
1621840500000|2021-05-24 07:15:00|373.02|370.82|369.89|367.69|373.02|370.82|369.27|367.07|0
1621840800000|2021-05-24 07:20:00|369.68|367.48|371.14|368.94|371.77|369.57|369.68|367.48|0
1621841100000|2021-05-24 07:25:00|371.35|369.15|369.06|366.86|371.35|369.15|369.06|366.86|0
1621841400000|2021-05-24 07:30:00|368.85|366.65|367.19|364.99|369.47|367.27|366.57|364.37|0
1621841700000|2021-05-24 07:35:00|367.4|365.2|366.5|364.3|368.23|366.03|365.56|363.36|0
1621842000000|2021-05-24 07:40:00|366.39|364.19|365.97|363.77|366.6|364.4|365.35|363.15|0
1621842300000|2021-05-24 07:45:00|365.77|363.57|366.18|363.98|366.71|364.51|365.56|363.36|0
1621842600000|2021-05-24 07:50:00|366.39|364.19|366.29|364.09|366.92|364.72|365.97|363.77|0
1621842900000|2021-05-24 07:55:00|366.18|363.98|365.76|363.56|366.39|364.19|365.35|363.15|0
1621843200000|2021-05-24 08:00:00|365.97|363.77|367.01|364.81|367.43|365.23|365.76|363.56|0
1621843500000|2021-05-24 08:05:00|367.12|364.92|365.97|363.77|367.64|365.44|365.97|363.77|0
1621843800000|2021-05-24 08:10:00|366.18|363.98|367.01|364.81|367.33|365.13|365.97|363.77|0
1621844100000|2021-05-24 08:15:00|367.12|364.92|367.75|365.55|368.26|366.06|367.01|364.81|0
1621844400000|2021-05-24 08:20:00|367.64|365.44|367.95|365.75|368.37|366.17|367.64|365.44|0
1621844700000|2021-05-24 08:25:00|368.05|365.85|367.84|365.64|368.47|366.27|367.74|365.54|0
1621845000000|2021-05-24 08:30:00|368.05|365.85|369.1|366.9|369.31|367.11|368.05|365.85|0
1621845300000|2021-05-24 08:35:00|369.31|367.11|370.56|368.36|371.61|369.41|369.31|367.11|0
1621845600000|2021-05-24 08:40:00|370.35|368.15|369.1|366.9|370.35|368.15|368.79|366.59|0
1621845900000|2021-05-24 08:45:00|369.3|367.1|369.09|366.89|369.51|367.31|368.47|366.27|0
1621846200000|2021-05-24 08:50:00|368.99|366.79|369.3|367.1|369.51|367.31|368.88|366.68|0
1621846500000|2021-05-24 08:55:00|369.09|366.89|370.14|367.94|370.14|367.94|368.88|366.68|0
1621846800000|2021-05-24 09:00:00|369.93|367.73|370.56|368.36|370.56|368.36|369.93|367.73|0
1621847100000|2021-05-24 09:05:00|370.35|368.15|367.52|365.32|370.88|368.68|367.52|365.32|0
1621847400000|2021-05-24 09:10:00|367.42|365.22|367|364.8|367.63|365.43|366.16|363.96|0
1621847700000|2021-05-24 09:15:00|366.79|364.59|367.62|365.42|367.62|365.42|365.95|363.75|0
1621848000000|2021-05-24 09:20:00|367.83|365.63|366.69|364.49|367.83|365.63|366.16|363.96|0
1621848300000|2021-05-24 09:25:00|366.58|364.38|367.2|365|367.52|365.32|366.37|364.17|0
1621848600000|2021-05-24 09:30:00|366.99|364.79|367.62|365.42|368.04|365.84|366.89|364.69|0
1621848900000|2021-05-24 09:35:00|367.83|365.63|368.04|365.84|368.04|365.84|367.62|365.42|0
1621849200000|2021-05-24 09:40:00|367.94|365.74|368.45|366.25|368.45|366.25|367.62|365.42|0
1621849500000|2021-05-24 09:45:00|367.83|365.63|367.72|365.52|368.24|366.04|367.62|365.42|0
1621849800000|2021-05-24 09:50:00|367.62|365.42|365.94|363.74|367.82|365.62|365.94|363.74|0
1621850100000|2021-05-24 09:55:00|365.74|363.54|365.11|362.91|365.74|363.54|365.11|362.91|0
1621850400000|2021-05-24 10:00:00|364.9|362.7|365.32|363.12|365.63|363.43|364.9|362.7|0
1621850700000|2021-05-24 10:05:00|365.52|363.32|365.94|363.74|366.05|363.85|365.52|363.32|0
1621851000000|2021-05-24 10:10:00|365.73|363.53|365.73|363.53|366.15|363.95|365.11|362.91|0
1621851300000|2021-05-24 10:15:00|365.52|363.32|365.73|363.53|365.94|363.74|365.31|363.11|0
1621851600000|2021-05-24 10:20:00|365.94|363.74|365.52|363.32|365.94|363.74|365.31|363.11|0
1621851900000|2021-05-24 10:25:00|365.73|363.53|365.73|363.53|365.94|363.74|365.52|363.32|0
1621852200000|2021-05-24 10:30:00|365.94|363.74|365.93|363.73|366.56|364.36|365.73|363.53|0
1621852500000|2021-05-24 10:35:00|366.14|363.94|366.56|364.36|366.56|364.36|365.93|363.73|0
1621852800000|2021-05-24 10:40:00|366.46|364.26|366.56|364.36|366.77|364.57|365.93|363.73|0
1621853100000|2021-05-24 10:45:00|366.77|364.57|366.56|364.36|367.39|365.19|366.56|364.36|0
1621853400000|2021-05-24 10:50:00|366.77|364.57|366.97|364.77|367.39|365.19|366.56|364.36|0
1621853700000|2021-05-24 10:55:00|366.76|364.56|366.55|364.35|366.97|364.77|366.14|363.94|0
1621854000000|2021-05-24 11:00:00|366.76|364.56|366.55|364.35|366.97|364.77|365.93|363.73|0
1621854300000|2021-05-24 11:05:00|366.76|364.56|367.71|365.51|367.81|365.61|366.45|364.25|0
1621854600000|2021-05-24 11:10:00|367.6|365.4|367.39|365.19|367.81|365.61|366.97|364.77|0
1621854900000|2021-05-24 11:15:00|367.18|364.98|367.8|365.6|367.8|365.6|367.18|364.98|0
1621855200000|2021-05-24 11:20:00|367.7|365.5|368.01|365.81|368.43|366.23|367.59|365.39|0
1621855500000|2021-05-24 11:25:00|367.8|365.6|368.22|366.02|368.33|366.13|367.59|365.39|0
1621855800000|2021-05-24 11:30:00|368.01|365.81|368.01|365.81|369.27|367.07|368.01|365.81|0
1621856100000|2021-05-24 11:35:00|368.22|366.02|368.01|365.81|368.85|366.65|368.01|365.81|0
1621856400000|2021-05-24 11:40:00|367.8|365.6|368.43|366.23|368.63|366.43|367.8|365.6|0
1621856700000|2021-05-24 11:45:00|368.63|366.43|367.38|365.18|368.63|366.43|367.17|364.97|0
1621857000000|2021-05-24 11:50:00|367.28|365.08|367.17|364.97|367.59|365.39|366.54|364.34|0
1621857300000|2021-05-24 11:55:00|366.96|364.76|366.96|364.76|367.59|365.39|366.96|364.76|0
1621857600000|2021-05-24 12:00:00|367.17|364.97|365.91|363.71|367.38|365.18|365.91|363.71|0
1621857900000|2021-05-24 12:05:00|365.7|363.5|365.49|363.29|366.12|363.92|365.29|363.09|0
1621858200000|2021-05-24 12:10:00|365.29|363.09|365.91|363.71|366.12|363.92|365.28|363.08|0
1621858500000|2021-05-24 12:15:00|366.12|363.92|366.12|363.92|366.75|364.55|365.91|363.71|0
1621858800000|2021-05-24 12:20:00|366.33|364.13|365.91|363.71|366.64|364.44|365.91|363.71|0
1621859100000|2021-05-24 12:25:00|366.12|363.92|365.91|363.71|366.33|364.13|365.7|363.5|0
1621859400000|2021-05-24 12:30:00|365.81|363.61|364.03|361.83|365.91|363.71|363.82|361.62|0
1621859700000|2021-05-24 12:35:00|363.82|361.62|363.82|361.62|364.24|362.04|363.82|361.62|0
1621860000000|2021-05-24 12:40:00|363.61|361.41|363.61|361.41|363.82|361.62|362.99|360.79|0
1621860300000|2021-05-24 12:45:00|363.82|361.62|364.03|361.83|364.44|362.24|363.4|361.2|0
1621860600000|2021-05-24 12:50:00|364.23|362.03|363.61|361.41|364.23|362.03|363.4|361.2|0
1621860900000|2021-05-24 12:55:00|363.82|361.62|363.82|361.62|364.02|361.82|363.51|361.31|0
1621861200000|2021-05-24 13:00:00|364.02|361.82|362.98|360.78|364.02|361.82|361.94|359.74|0
1621861500000|2021-05-24 13:05:00|363.19|360.99|362.98|360.78|363.19|360.99|362.36|360.16|0
1621861800000|2021-05-24 13:10:00|363.09|360.89|362.98|360.78|363.4|361.2|362.88|360.68|0
1621862100000|2021-05-24 13:15:00|363.19|360.99|363.81|361.61|363.81|361.61|362.15|359.95|0
1621862400000|2021-05-24 13:20:00|363.6|361.4|362.77|360.57|364.02|361.82|362.77|360.57|0
1621862700000|2021-05-24 13:25:00|362.98|360.78|362.56|360.36|364.23|362.03|362.56|360.36|0
1621863000000|2021-05-24 13:30:00|362.14|359.94|361.31|359.11|364.85|362.65|359.24|357.04|0
1621863300000|2021-05-24 13:35:00|361.1|358.9|360.69|358.49|361.93|359.73|358.82|356.62|0
1621863600000|2021-05-24 13:40:00|360.07|357.87|359.03|356.83|360.48|358.28|358.2|356|0
1621863900000|2021-05-24 13:45:00|358.61|356.41|357.71|355.51|359.17|356.97|356.05|353.85|0
1621864200000|2021-05-24 13:50:00|357.5|355.3|356.25|354.05|358.96|356.76|356.05|353.85|0
1621864500000|2021-05-24 13:55:00|356.05|353.85|354.59|352.39|356.25|354.05|354.59|352.39|0
1621864800000|2021-05-24 14:00:00|353.76|351.56|352.52|350.32|353.76|351.56|351.48|349.28|0
1621865100000|2021-05-24 14:05:00|352.42|350.22|352.31|350.11|353.34|351.14|352.1|349.9|0
1621865400000|2021-05-24 14:10:00|352.1|349.9|350.65|348.45|353.34|351.14|350.65|348.45|0
1621865700000|2021-05-24 14:15:00|350.44|348.24|347.76|345.56|350.65|348.45|347.76|345.56|0
1621866000000|2021-05-24 14:20:00|347.56|345.36|346.53|344.33|347.56|345.36|344.88|342.68|0
1621866300000|2021-05-24 14:25:00|346.32|344.12|347.14|344.94|347.76|345.56|345.91|343.71|0
1621866600000|2021-05-24 14:30:00|346.94|344.74|345.5|343.3|347.14|344.94|345.08|342.88|0
1621866900000|2021-05-24 14:35:00|345.7|343.5|344.06|341.86|345.91|343.71|344.06|341.86|0
1621867200000|2021-05-24 14:40:00|343.96|341.76|344.88|342.68|345.08|342.88|343.03|340.83|0
1621867500000|2021-05-24 14:45:00|344.67|342.47|345.49|343.29|346.11|343.91|344.67|342.47|0
1621867800000|2021-05-24 14:50:00|345.39|343.19|344.05|341.85|345.39|343.19|343.64|341.44|0
1621868100000|2021-05-24 14:55:00|343.85|341.65|344.67|342.47|345.08|342.88|343.64|341.44|0
1621868400000|2021-05-24 15:00:00|344.87|342.67|345.69|343.49|345.69|343.49|344.05|341.85|0
1621868700000|2021-05-24 15:05:00|345.49|343.29|345.28|343.08|346.21|344.01|345.08|342.88|0
1621869000000|2021-05-24 15:10:00|345.49|343.29|345.69|343.49|345.9|343.7|344.87|342.67|0
1621869300000|2021-05-24 15:15:00|345.49|343.29|342.9|340.7|345.49|343.29|342.9|340.7|0
1621869600000|2021-05-24 15:20:00|343.11|340.91|343.52|341.32|343.93|341.73|343.11|340.91|0
1621869900000|2021-05-24 15:25:00|343.31|341.11|342.08|339.88|343.31|341.11|341.67|339.47|0
1621870200000|2021-05-24 15:30:00|341.87|339.67|341.67|339.47|342.28|340.08|341.26|339.06|0
1621870500000|2021-05-24 15:35:00|341.46|339.26|342.59|340.39|343.31|341.11|341.46|339.26|0
1621870800000|2021-05-24 15:40:00|342.69|340.49|341.87|339.67|343.1|340.9|341.05|338.85|0
1621871100000|2021-05-24 15:45:00|341.66|339.46|342.69|340.49|342.69|340.49|341.46|339.26|0
1621871400000|2021-05-24 15:50:00|342.48|340.28|343.72|341.52|343.92|341.72|342.48|340.28|0
1621871700000|2021-05-24 15:55:00|343.92|341.72|344.54|342.34|344.54|342.34|343.51|341.31|0
1621872000000|2021-05-24 16:00:00|344.33|342.13|343.3|341.1|344.54|342.34|342.79|340.59|0
1621872300000|2021-05-24 16:05:00|343.2|341|344.74|342.54|344.74|342.54|342.89|340.69|0
1621872600000|2021-05-24 16:10:00|344.95|342.75|345.15|342.95|345.98|343.78|344.54|342.34|0
1621872900000|2021-05-24 16:15:00|344.95|342.75|344.95|342.75|345.15|342.95|344.33|342.13|0
1621873200000|2021-05-24 16:20:00|344.74|342.54|345.56|343.36|345.56|343.36|344.12|341.92|0
1621873500000|2021-05-24 16:25:00|345.36|343.16|346.8|344.6|347.01|344.81|345.36|343.16|0
1621873800000|2021-05-24 16:30:00|346.59|344.39|344.94|342.74|346.59|344.39|344.94|342.74|0
1621874100000|2021-05-24 16:35:00|345.15|342.95|344.32|342.12|345.15|342.95|343.71|341.51|0
1621874400000|2021-05-24 16:40:00|344.53|342.33|344.73|342.53|345.35|343.15|343.81|341.61|0
1621874700000|2021-05-24 16:45:00|344.53|342.33|343.7|341.5|345.15|342.95|343.5|341.3|0
1621875000000|2021-05-24 16:50:00|343.91|341.71|344.53|342.33|345.25|343.05|343.5|341.3|0
1621875300000|2021-05-24 16:55:00|344.73|342.53|344.11|341.91|345.14|342.94|343.7|341.5|0
1621875600000|2021-05-24 17:00:00|343.91|341.71|342.67|340.47|344.32|342.12|342.67|340.47|0
1621875900000|2021-05-24 17:05:00|342.88|340.68|344.73|342.53|345.14|342.94|342.67|340.47|0
1621876200000|2021-05-24 17:10:00|344.63|342.43|343.49|341.29|344.73|342.53|343.29|341.09|0
1621876500000|2021-05-24 17:15:00|343.39|341.19|342.67|340.47|343.9|341.7|342.46|340.26|0
1621876800000|2021-05-24 17:20:00|342.57|340.37|342.26|340.06|343.08|340.88|342.05|339.85|0
1621877100000|2021-05-24 17:25:00|342.46|340.26|341.23|339.03|342.77|340.57|341.23|339.03|0
1621877400000|2021-05-24 17:30:00|341.02|338.82|339.59|337.39|341.43|339.23|339.59|337.39|0
1621877700000|2021-05-24 17:35:00|339.79|337.59|340.41|338.21|341.02|338.82|339.79|337.59|0
1621878000000|2021-05-24 17:40:00|340.61|338.41|339.79|337.59|340.82|338.62|339.79|337.59|0
1621878300000|2021-05-24 17:45:00|340|337.8|339.58|337.38|340.4|338.2|339.58|337.38|0
1621878600000|2021-05-24 17:50:00|339.79|337.59|340.61|338.41|340.81|338.61|339.58|337.38|0
1621878900000|2021-05-24 17:55:00|340.71|338.51|340.2|338|341.02|338.82|339.99|337.79|0
1621879200000|2021-05-24 18:00:00|339.99|337.79|339.58|337.38|340.2|338|339.17|336.97|0
1621879500000|2021-05-24 18:05:00|339.48|337.28|339.37|337.17|339.79|337.59|338.97|336.77|0
1621879800000|2021-05-24 18:10:00|339.17|336.97|338.35|336.15|339.58|337.38|337.94|335.74|0
1621880100000|2021-05-24 18:15:00|338.15|335.95|337.33|335.13|338.35|336.15|337.12|334.92|0
1621880400000|2021-05-24 18:20:00|337.12|334.92|337.12|334.92|337.53|335.33|336.92|334.72|0
1621880700000|2021-05-24 18:25:00|336.92|334.72|337.73|335.53|337.73|335.53|336.71|334.51|0
1621881000000|2021-05-24 18:30:00|337.53|335.33|336.51|334.31|337.53|335.33|336.3|334.1|0
1621881300000|2021-05-24 18:35:00|336.41|334.21|336.51|334.31|336.92|334.72|336.3|334.1|0
1621881600000|2021-05-24 18:40:00|336.41|334.21|335.89|333.69|336.51|334.31|335.89|333.69|0
1621881900000|2021-05-24 18:45:00|335.69|333.49|336.3|334.1|336.51|334.31|335.69|333.49|0
1621882200000|2021-05-24 18:50:00|336.2|334|338.04|335.84|338.04|335.84|336.2|334|0
1621882500000|2021-05-24 18:55:00|337.93|335.73|337.73|335.53|337.93|335.73|336.5|334.3|0
1621882800000|2021-05-24 19:00:00|337.93|335.73|337.32|335.12|338.14|335.94|336.91|334.71|0
1621883100000|2021-05-24 19:05:00|337.42|335.22|336.7|334.5|337.73|335.53|336.5|334.3|0
1621883400000|2021-05-24 19:10:00|336.91|334.71|337.72|335.52|338.13|335.93|335.89|333.69|0
1621883700000|2021-05-24 19:15:00|337.93|335.73|338.95|336.75|339.15|336.95|337.52|335.32|0
1621884000000|2021-05-24 19:20:00|339.15|336.95|338.54|336.34|339.15|336.95|338.33|336.13|0
1621884300000|2021-05-24 19:25:00|338.74|336.54|338.54|336.34|339.15|336.95|337.92|335.72|0
1621884600000|2021-05-24 19:30:00|338.95|336.75|339.56|337.36|340.17|337.97|338.33|336.13|0
1621884900000|2021-05-24 19:35:00|339.35|337.15|339.35|337.15|339.97|337.77|338.94|336.74|0
1621885200000|2021-05-24 19:40:00|339.56|337.36|340.58|338.38|340.58|338.38|338.64|336.44|0
1621885500000|2021-05-24 19:45:00|340.99|338.79|340.37|338.17|341.2|339|339.76|337.56|0
1621885800000|2021-05-24 19:50:00|340.99|338.79|342.22|340.02|342.43|340.23|340.99|338.79|0
1621886100000|2021-05-24 19:55:00|342.01|339.81|345.51|343.31|346.75|344.55|342.01|339.81|0
1621886400000|2021-05-24 20:00:00|345.72|343.52|344.79|342.59|345.72|343.52|344.07|341.87|0
1621886700000|2021-05-24 20:05:00|345.1|342.9|342.24|340.04|345.1|342.9|342.24|340.04|0
1621887000000|2021-05-24 20:10:00|342.44|340.24|342.41|340.21|342.55|340.35|342.24|340.04|0
1621887300000|2021-05-24 20:15:00|342.62|340.02|342.56|339.96|342.76|340.16|342.56|339.96|0
1621887600000|2021-05-24 20:20:00|342.62|340.02|342.67|340.07|342.71|340.11|342.56|339.96|0
1621887900000|2021-05-24 20:25:00|342.7|340.1|342.61|340.01|342.76|340.16|342.56|339.96|0
1621888200000|2021-05-24 20:30:00|342.33|339.73|342.54|339.94|342.74|340.14|341.92|339.32|0
1621888500000|2021-05-24 20:35:00|342.33|339.73|341.3|338.7|342.54|339.94|341.1|338.5|0
1621888800000|2021-05-24 20:40:00|341.51|338.91|341.3|338.7|341.51|338.91|341.1|338.5|0
1621889100000|2021-05-24 20:45:00|341.1|338.5|341.51|338.91|341.51|338.91|341.1|338.5|0
1621889400000|2021-05-24 20:50:00|341.3|338.7|341.3|338.7|341.51|338.91|341.1|338.5|0
1621889700000|2021-05-24 20:55:00|341.51|338.91|341.5|338.9|341.51|338.91|341.3|338.7|0
1621890000000|2021-05-24 21:00:00|341.58|338.98|341.63|339.03|341.67|339.07|341.58|338.98|0
1621890300000|2021-05-24 21:05:00|341.72|339.12|341.69|339.09|342.05|339.45|341.69|339.09|0
1621890600000|2021-05-24 21:10:00|341.72|339.12|341.78|339.18|341.81|339.21|341.72|339.12|0
1621890900000|2021-05-24 21:15:00|341.63|339.03|342.02|339.42|342.05|339.45|341.63|339.03|0
1621891200000|2021-05-24 21:20:00|342.11|339.51|342.16|339.56|342.16|339.56|342.11|339.51|0
1621891500000|2021-05-24 21:25:00|342.13|339.53|342.13|339.53|342.13|339.53|342.11|339.51|0
1621891800000|2021-05-24 21:30:00|342.05|339.45|342.1|339.5|342.1|339.5|342.05|339.45|0
1621892100000|2021-05-24 21:35:00|342.19|339.59|342.16|339.56|342.34|339.74|342.08|339.48|0
1621892400000|2021-05-24 21:40:00|342.04|339.44|341.53|338.93|342.04|339.44|341.5|338.9|0
1621892700000|2021-05-24 21:45:00|341.84|339.24|341.77|339.17|341.84|339.24|341.53|338.93|0
1621893000000|2021-05-24 21:50:00|341.8|339.2|342.01|339.41|342.01|339.41|341.8|339.2|0
1621893300000|2021-05-24 21:55:00|342.1|339.5|341.5|338.9|342.12|339.52|341.5|338.9|0
1621893600000|2021-05-24 22:00:00|342.11|339.51|341.79|339.19|342.31|339.71|341.18|338.58|0
1621893900000|2021-05-24 22:05:00|342|339.4|342.2|339.6|342.41|339.81|340.97|338.37|0
1621894200000|2021-05-24 22:10:00|342|339.4|342.61|340.01|343.02|340.42|341.79|339.19|0
1621894500000|2021-05-24 22:15:00|342.41|339.81|341.79|339.19|342.41|339.81|341.79|339.19|0
1621894800000|2021-05-24 22:20:00|341.58|338.98|340.46|337.86|341.89|339.29|340.46|337.86|0
1621895100000|2021-05-24 22:25:00|340.35|337.75|340.35|337.75|340.56|337.96|340.05|337.45|0
1621895400000|2021-05-24 22:30:00|340.25|337.65|340.14|337.54|340.55|337.95|339.94|337.34|0
1621895700000|2021-05-24 22:35:00|340.25|337.65|338.71|336.11|340.35|337.75|338.71|336.11|0
1621896000000|2021-05-24 22:40:00|338.91|336.31|339.12|336.52|339.32|336.72|338.91|336.31|0
1621896300000|2021-05-24 22:45:00|339.02|336.42|339.32|336.72|339.73|337.13|338.91|336.31|0
1621896600000|2021-05-24 22:50:00|339.11|336.51|339.73|337.13|339.73|337.13|338.81|336.21|0
1621896900000|2021-05-24 22:55:00|339.52|336.92|338.7|336.1|339.52|336.92|338.5|335.9|0
1621897200000|2021-05-24 23:00:00|338.5|335.9|338.7|336.1|338.91|336.31|338.29|335.69|0
1621897500000|2021-05-24 23:05:00|338.91|336.31|338.7|336.1|338.91|336.31|338.5|335.9|0
1621897800000|2021-05-24 23:10:00|338.9|336.3|339.93|337.33|339.93|337.33|338.7|336.1|0
1621898100000|2021-05-24 23:15:00|340.13|337.53|339.52|336.92|340.13|337.53|338.7|336.1|0
1621898400000|2021-05-24 23:20:00|339.42|336.82|339.72|337.12|339.93|337.33|339.42|336.82|0
1621898700000|2021-05-24 23:25:00|339.93|337.33|339.92|337.32|339.93|337.33|339.72|337.12|0
1621899000000|2021-05-24 23:30:00|339.72|337.12|340.33|337.73|340.33|337.73|339.31|336.71|0
1621899300000|2021-05-24 23:35:00|340.13|337.53|339.92|337.32|340.13|337.53|339.72|337.12|0
1621899600000|2021-05-24 23:40:00|340.13|337.53|340.23|337.63|340.54|337.94|339.92|337.32|0
1621899900000|2021-05-24 23:45:00|340.13|337.53|340.12|337.52|340.33|337.73|339.51|336.91|0
1621900200000|2021-05-24 23:50:00|340.33|337.73|338.07|335.47|340.33|337.73|338.07|335.47|0
1621900500000|2021-05-24 23:55:00|338.28|335.68|339.71|337.11|339.92|337.32|338.28|335.68|0
1621900800000|2021-05-25 00:00:00|339.92|337.32|342.28|339.68|343|340.4|339.92|337.32|0
1621901100000|2021-05-25 00:05:00|342.38|339.78|342.38|339.78|343.41|340.81|341.25|338.65|0
1621901400000|2021-05-25 00:10:00|342.58|339.98|342.79|340.19|343.2|340.6|342.38|339.78|0
1621901700000|2021-05-25 00:15:00|342.99|340.39|342.17|339.57|343.2|340.6|341.96|339.36|0
1621902000000|2021-05-25 00:20:00|341.96|339.36|342.37|339.77|342.58|339.98|341.35|338.75|0
1621902300000|2021-05-25 00:25:00|342.48|339.88|343.4|340.8|344.23|341.63|342.17|339.57|0
1621902600000|2021-05-25 00:30:00|343.2|340.6|344.02|341.42|344.02|341.42|342.58|339.98|0
1621902900000|2021-05-25 00:35:00|343.92|341.32|342.37|339.77|343.92|341.32|342.37|339.77|0
1621903200000|2021-05-25 00:40:00|342.17|339.57|340.32|337.72|342.17|339.57|340.11|337.51|0
1621903500000|2021-05-25 00:45:00|340.11|337.51|340.93|338.33|341.14|338.54|338.88|336.28|0
1621903800000|2021-05-25 00:50:00|340.72|338.12|340.31|337.71|341.14|338.54|339.7|337.1|0
1621904100000|2021-05-25 00:55:00|340.52|337.92|339.7|337.1|340.93|338.33|339.7|337.1|0
1621904400000|2021-05-25 01:00:00|339.49|336.89|338.67|336.07|340.11|337.51|338.26|335.66|0
1621904700000|2021-05-25 01:05:00|338.47|335.87|338.87|336.27|339.6|337|338.06|335.46|0
1621905000000|2021-05-25 01:10:00|338.67|336.07|337.24|334.64|339.08|336.48|337.03|334.43|0
1621905300000|2021-05-25 01:15:00|337.03|334.43|339.49|336.89|339.49|336.89|336.83|334.23|0
1621905600000|2021-05-25 01:20:00|339.69|337.09|341.03|338.43|342.16|339.56|339.69|337.09|0
1621905900000|2021-05-25 01:25:00|341.13|338.53|341.54|338.94|341.74|339.14|340.1|337.5|0
1621906200000|2021-05-25 01:30:00|341.74|339.14|341.12|338.52|342.36|339.76|340.71|338.11|0
1621906500000|2021-05-25 01:35:00|341.33|338.73|340.92|338.32|341.74|339.14|340.51|337.91|0
1621906800000|2021-05-25 01:40:00|341.12|338.52|340.92|338.32|341.64|339.04|340.3|337.7|0
1621907100000|2021-05-25 01:45:00|340.51|337.91|339.89|337.29|341.74|339.14|339.89|337.29|0
1621907400000|2021-05-25 01:50:00|340.09|337.49|340.09|337.49|340.09|337.49|339.48|336.88|0
1621907700000|2021-05-25 01:55:00|339.89|337.29|340.5|337.9|340.5|337.9|339.48|336.88|0
1621908000000|2021-05-25 02:00:00|340.2|337.6|339.27|336.67|340.2|337.6|339.27|336.67|0
1621908300000|2021-05-25 02:05:00|339.38|336.78|339.68|337.08|340.09|337.49|339.07|336.47|0
1621908600000|2021-05-25 02:10:00|339.88|337.28|339.68|337.08|339.88|337.28|339.47|336.87|0
1621908900000|2021-05-25 02:15:00|339.88|337.28|340.09|337.49|341.32|338.72|339.88|337.28|0
1621909200000|2021-05-25 02:20:00|340.29|337.69|340.5|337.9|341.01|338.41|339.68|337.08|0
1621909500000|2021-05-25 02:25:00|340.29|337.69|340.29|337.69|340.7|338.1|340.09|337.49|0
1621909800000|2021-05-25 02:30:00|340.08|337.48|340.49|337.89|341.11|338.51|340.08|337.48|0
1621910100000|2021-05-25 02:35:00|340.7|338.1|340.29|337.69|340.9|338.3|340.08|337.48|0
1621910400000|2021-05-25 02:40:00|340.08|337.48|339.88|337.28|340.29|337.69|339.67|337.07|0
1621910700000|2021-05-25 02:45:00|339.78|337.18|339.87|337.27|340.08|337.48|339.37|336.77|0
1621911000000|2021-05-25 02:50:00|339.78|337.18|339.46|336.86|339.87|337.27|339.05|336.45|0
1621911300000|2021-05-25 02:55:00|339.26|336.66|339.05|336.45|339.26|336.66|338.85|336.25|0
1621911600000|2021-05-25 03:00:00|338.85|336.25|339.05|336.45|339.46|336.86|338.64|336.04|0
1621911900000|2021-05-25 03:05:00|339.16|336.56|339.05|336.45|339.46|336.86|338.85|336.25|0
1621912200000|2021-05-25 03:10:00|338.84|336.24|338.64|336.04|339.05|336.45|338.64|336.04|0
1621912500000|2021-05-25 03:15:00|338.43|335.83|338.33|335.73|338.43|335.83|338.02|335.42|0
1621912800000|2021-05-25 03:20:00|338.23|335.63|338.23|335.63|338.54|335.94|337.92|335.32|0
1621913100000|2021-05-25 03:25:00|338.02|335.42|337.92|335.32|338.23|335.63|337.82|335.22|0
1621913400000|2021-05-25 03:30:00|338.23|335.63|338.22|335.62|338.23|335.63|337.82|335.22|0
1621913700000|2021-05-25 03:35:00|338.02|335.42|338.02|335.42|338.13|335.53|337.61|335.01|0
1621914000000|2021-05-25 03:40:00|338.13|335.53|338.22|335.62|338.22|335.62|337.81|335.21|0
1621914300000|2021-05-25 03:45:00|338.33|335.73|338.63|336.03|338.63|336.03|338.22|335.62|0
1621914600000|2021-05-25 03:50:00|338.53|335.93|338.63|336.03|338.63|336.03|338.22|335.62|0
1621914900000|2021-05-25 03:55:00|338.42|335.82|338.63|336.03|338.63|336.03|338.22|335.62|0
1621915200000|2021-05-25 04:00:00|339.45|336.85|339.04|336.44|339.45|336.85|338.83|336.23|0
1621915500000|2021-05-25 04:05:00|339.24|336.64|339.24|336.64|339.45|336.85|339.04|336.44|0
1621915800000|2021-05-25 04:10:00|339.44|336.84|339.65|337.05|339.65|337.05|339.35|336.75|0
1621916100000|2021-05-25 04:15:00|339.44|336.84|339.03|336.43|339.44|336.84|339.03|336.43|0
1621916400000|2021-05-25 04:20:00|339.14|336.54|339.24|336.64|339.44|336.84|338.83|336.23|0
1621916700000|2021-05-25 04:25:00|339.34|336.74|339.44|336.84|339.65|337.05|339.24|336.64|0
1621917000000|2021-05-25 04:30:00|339.34|336.74|339.03|336.43|339.34|336.74|338.82|336.22|0
1621917300000|2021-05-25 04:35:00|339.23|336.63|339.23|336.63|339.23|336.63|339.03|336.43|0
1621917600000|2021-05-25 04:40:00|339.03|336.43|339.03|336.43|339.03|336.43|338.82|336.22|0
1621917900000|2021-05-25 04:45:00|339.23|336.63|339.43|336.83|339.44|336.84|339.23|336.63|0
1621918200000|2021-05-25 04:50:00|339.23|336.63|339.02|336.42|339.23|336.63|338.82|336.22|0
1621918500000|2021-05-25 04:55:00|339.23|336.63|339.23|336.63|339.43|336.83|339.02|336.42|0
1621918800000|2021-05-25 05:00:00|339.43|336.83|338.41|335.81|339.43|336.83|338.41|335.81|0
1621919100000|2021-05-25 05:05:00|338.31|335.71|338.2|335.6|338.41|335.81|337.59|334.99|0
1621919400000|2021-05-25 05:10:00|338.31|335.71|338.61|336.01|339.22|336.62|338.2|335.6|0
1621919700000|2021-05-25 05:15:00|338.81|336.21|338.61|336.01|338.81|336.21|338.61|336.01|0
1621920000000|2021-05-25 05:20:00|338.51|335.91|337.38|334.78|338.61|336.01|337.17|334.57|0
1621920300000|2021-05-25 05:25:00|337.58|334.98|337.38|334.78|337.99|335.39|337.38|334.78|0
1621920600000|2021-05-25 05:30:00|337.17|334.57|336.35|333.75|337.38|334.78|336.15|333.55|0
1621920900000|2021-05-25 05:35:00|336.56|333.96|335.95|333.35|336.97|334.37|335.74|333.14|0
1621921200000|2021-05-25 05:40:00|336.05|333.45|336.35|333.75|336.35|333.75|335.94|333.34|0
1621921500000|2021-05-25 05:45:00|336.15|333.55|336.35|333.75|336.76|334.16|336.15|333.55|0
1621921800000|2021-05-25 05:50:00|336.25|333.65|335.73|333.13|336.56|333.96|335.52|332.92|0
1621922100000|2021-05-25 05:55:00|335.93|333.33|335.52|332.92|335.93|333.33|335.42|332.82|0
1621922400000|2021-05-25 06:00:00|335.32|332.72|333.88|331.28|335.72|333.12|333.48|330.88|0
1621922700000|2021-05-25 06:05:00|334.09|331.49|333.88|331.28|334.5|331.9|333.47|330.87|0
1621923000000|2021-05-25 06:10:00|333.78|331.18|331.84|329.24|333.88|331.28|331.84|329.24|0
1621923300000|2021-05-25 06:15:00|331.64|329.04|331.13|328.53|331.84|329.24|329.6|327|0
1621923600000|2021-05-25 06:20:00|331.03|328.43|331.43|328.83|331.43|328.83|330.82|328.22|0
1621923900000|2021-05-25 06:25:00|331.64|329.04|331.84|329.24|332.25|329.65|331.63|329.03|0
1621924200000|2021-05-25 06:30:00|331.94|329.34|332.45|329.85|332.45|329.85|331.43|328.83|0
1621924500000|2021-05-25 06:35:00|332.24|329.64|331.22|328.62|332.65|330.05|331.22|328.62|0
1621924800000|2021-05-25 06:40:00|331.02|328.42|331.02|328.42|331.22|328.62|330|327.4|0
1621925100000|2021-05-25 06:45:00|331.22|328.62|330.82|328.22|331.43|328.83|329.8|327.2|0
1621925400000|2021-05-25 06:50:00|331.02|328.42|331.22|328.62|331.63|329.03|331.02|328.42|0
1621925700000|2021-05-25 06:55:00|331.42|328.82|331.63|329.03|331.83|329.23|330.41|327.81|0
1621926000000|2021-05-25 07:00:00|331.73|329.13|331.4|328.8|333.23|330.63|331.19|328.59|0
1621926300000|2021-05-25 07:05:00|331.6|329.2|332.62|330.42|333.03|330.83|330.79|328.59|0
1621926600000|2021-05-25 07:10:00|332.83|330.63|332.42|330.22|333.24|331.04|332.21|330.01|0
1621926900000|2021-05-25 07:15:00|332.62|330.42|333.03|330.83|333.23|331.03|331.4|329.2|0
1621927200000|2021-05-25 07:20:00|332.83|330.63|332.62|330.42|332.83|330.63|332.01|329.81|0
1621927500000|2021-05-25 07:25:00|332.42|330.22|332.41|330.21|333.03|330.83|332.01|329.81|0
1621927800000|2021-05-25 07:30:00|332.52|330.32|333.84|331.64|334.05|331.85|332.41|330.21|0
1621928100000|2021-05-25 07:35:00|334.05|331.85|333.64|331.44|335.48|333.28|333.64|331.44|0
1621928400000|2021-05-25 07:40:00|333.84|331.64|334.25|332.05|334.25|332.05|333.64|331.44|0
1621928700000|2021-05-25 07:45:00|334.46|332.26|333.64|331.44|334.46|332.26|333.23|331.03|0
1621929000000|2021-05-25 07:50:00|333.84|331.64|334.25|332.05|334.86|332.66|333.43|331.23|0
1621929300000|2021-05-25 07:55:00|334.04|331.84|334.45|332.25|334.86|332.66|333.84|331.64|0
1621929600000|2021-05-25 08:00:00|334.66|332.46|333.94|331.74|335.07|332.87|333.43|331.23|0
1621929900000|2021-05-25 08:05:00|334.25|332.05|333.84|331.64|334.86|332.66|333.63|331.43|0
1621930200000|2021-05-25 08:10:00|334.04|331.84|333.84|331.64|334.45|332.25|333.84|331.64|0
1621930500000|2021-05-25 08:15:00|334.04|331.84|336.09|333.89|336.09|333.89|333.83|331.63|0
1621930800000|2021-05-25 08:20:00|335.99|333.79|335.06|332.86|336.09|333.89|334.65|332.45|0
1621931100000|2021-05-25 08:25:00|334.86|332.66|333.83|331.63|334.86|332.66|333.73|331.53|0
1621931400000|2021-05-25 08:30:00|333.73|331.53|333.63|331.43|334.04|331.84|333.42|331.22|0
1621931700000|2021-05-25 08:35:00|333.53|331.33|333.42|331.22|333.83|331.63|333.22|331.02|0
1621932000000|2021-05-25 08:40:00|333.21|331.01|334.44|332.24|334.44|332.24|333.21|331.01|0
1621932300000|2021-05-25 08:45:00|334.24|332.04|333.62|331.42|334.24|332.04|333.21|331.01|0
1621932600000|2021-05-25 08:50:00|333.93|331.73|333.42|331.22|334.24|332.04|333.21|331.01|0
1621932900000|2021-05-25 08:55:00|333.21|331.01|333.01|330.81|333.42|331.22|333.01|330.81|0
1621933200000|2021-05-25 09:00:00|333.21|331.01|333.41|331.21|334.23|332.03|333.21|331.01|0
1621933500000|2021-05-25 09:05:00|333.62|331.42|333.41|331.21|333.82|331.62|333.21|331.01|0
1621933800000|2021-05-25 09:10:00|333.62|331.42|333|330.8|333.82|331.62|333|330.8|0
1621934100000|2021-05-25 09:15:00|333.21|331.01|333|330.8|333.41|331.21|333|330.8|0
1621934400000|2021-05-25 09:20:00|332.8|330.6|333|330.8|333.61|331.41|332.8|330.6|0
1621934700000|2021-05-25 09:25:00|332.9|330.7|333.2|331|333.41|331.21|332.9|330.7|0
1621935000000|2021-05-25 09:30:00|333.41|331.21|333.2|331|333.41|331.21|332.79|330.59|0
1621935300000|2021-05-25 09:35:00|333|330.8|333|330.8|333.2|331|332.9|330.7|0
1621935600000|2021-05-25 09:40:00|332.9|330.7|332.79|330.59|333|330.8|332.79|330.59|0
1621935900000|2021-05-25 09:45:00|332.99|330.79|334.02|331.82|334.02|331.82|332.99|330.79|0
1621936200000|2021-05-25 09:50:00|333.81|331.61|333.4|331.2|333.92|331.72|333.2|331|0
1621936500000|2021-05-25 09:55:00|333.2|331|332.79|330.59|333.2|331|332.69|330.49|0
1621936800000|2021-05-25 10:00:00|332.58|330.38|331.35|329.15|332.58|330.38|331.15|328.95|0
1621937100000|2021-05-25 10:05:00|331.56|329.36|332.17|329.97|332.17|329.97|331.35|329.15|0
1621937400000|2021-05-25 10:10:00|332.37|330.17|334.73|332.53|335.04|332.84|332.37|330.17|0
1621937700000|2021-05-25 10:15:00|334.63|332.43|335.03|332.83|335.65|333.45|334.63|332.43|0
1621938000000|2021-05-25 10:20:00|334.83|332.63|334.62|332.42|335.44|333.24|334.62|332.42|0
1621938300000|2021-05-25 10:25:00|334.52|332.32|335.03|332.83|335.24|333.04|334.52|332.32|0
1621938600000|2021-05-25 10:30:00|335.24|333.04|335.85|333.65|335.85|333.65|334.83|332.63|0
1621938900000|2021-05-25 10:35:00|336.06|333.86|335.44|333.24|336.26|334.06|335.34|333.14|0
1621939200000|2021-05-25 10:40:00|335.23|333.03|335.23|333.03|335.85|333.65|335.23|333.03|0
1621939500000|2021-05-25 10:45:00|335.34|333.14|335.03|332.83|335.44|333.24|334.82|332.62|0
1621939800000|2021-05-25 10:50:00|335.13|332.93|335.23|333.03|335.64|333.44|334.93|332.73|0
1621940100000|2021-05-25 10:55:00|335.34|333.14|335.85|333.65|335.85|333.65|335.23|333.03|0
1621940400000|2021-05-25 11:00:00|336.05|333.85|335.23|333.03|336.46|334.26|335.23|333.03|0
1621940700000|2021-05-25 11:05:00|335.43|333.23|334|331.8|335.43|333.23|333.79|331.59|0
1621941000000|2021-05-25 11:10:00|334.2|332|334|331.8|334.2|332|333.59|331.39|0
1621941300000|2021-05-25 11:15:00|334.2|332|333.18|330.98|334.2|332|333.18|330.98|0
1621941600000|2021-05-25 11:20:00|333.38|331.18|333.17|330.97|333.38|331.18|333.17|330.97|0
1621941900000|2021-05-25 11:25:00|333.38|331.18|333.17|330.97|333.38|331.18|333.17|330.97|0
1621942200000|2021-05-25 11:30:00|332.76|330.56|332.97|330.77|332.97|330.77|332.56|330.36|0
1621942500000|2021-05-25 11:35:00|332.76|330.56|332.97|330.77|333.17|330.97|332.76|330.56|0
1621942800000|2021-05-25 11:40:00|332.76|330.56|332.96|330.76|333.58|331.38|332.56|330.36|0
1621943100000|2021-05-25 11:45:00|332.76|330.56|332.55|330.35|332.96|330.76|332.15|329.95|0
1621943400000|2021-05-25 11:50:00|332.35|330.15|332.35|330.15|332.35|330.15|331.94|329.74|0
1621943700000|2021-05-25 11:55:00|332.14|329.94|332.55|330.35|332.76|330.56|332.14|329.94|0
1621944000000|2021-05-25 12:00:00|332.45|330.25|332.76|330.56|332.76|330.56|332.14|329.94|0
1621944300000|2021-05-25 12:05:00|332.86|330.66|332.35|330.15|332.96|330.76|332.25|330.05|0
1621944600000|2021-05-25 12:10:00|332.55|330.35|332.96|330.76|333.37|331.17|332.55|330.35|0
1621944900000|2021-05-25 12:15:00|332.75|330.55|333.57|331.37|333.78|331.58|332.75|330.55|0
1621945200000|2021-05-25 12:20:00|333.78|331.58|333.57|331.37|334.18|331.98|333.16|330.96|0
1621945500000|2021-05-25 12:25:00|333.77|331.57|333.57|331.37|334.18|331.98|333.36|331.16|0
1621945800000|2021-05-25 12:30:00|333.67|331.47|334.18|331.98|334.49|332.29|333.36|331.16|0
1621946100000|2021-05-25 12:35:00|333.98|331.78|332.95|330.75|334.18|331.98|332.95|330.75|0
1621946400000|2021-05-25 12:40:00|332.75|330.55|333.36|331.16|333.36|331.16|332.75|330.55|0
1621946700000|2021-05-25 12:45:00|333.15|330.95|333.77|331.57|333.97|331.77|332.95|330.75|0
1621947000000|2021-05-25 12:50:00|333.97|331.77|335|332.8|335.2|333|333.97|331.77|0
1621947300000|2021-05-25 12:55:00|335.2|333|334.58|332.38|335.61|333.41|334.58|332.38|0
1621947600000|2021-05-25 13:00:00|334.38|332.18|334.58|332.38|335.41|333.21|333.76|331.56|0
1621947900000|2021-05-25 13:05:00|334.38|332.18|334.58|332.38|335.4|333.2|334.38|332.18|0
1621948200000|2021-05-25 13:10:00|334.79|332.59|333.35|331.15|334.79|332.59|333.35|331.15|0
1621948500000|2021-05-25 13:15:00|333.56|331.36|334.79|332.59|335.2|333|333.35|331.15|0
1621948800000|2021-05-25 13:20:00|334.78|332.58|334.37|332.17|334.78|332.58|334.17|331.97|0
1621949100000|2021-05-25 13:25:00|334.48|332.28|334.17|331.97|334.99|332.79|334.17|331.97|0
1621949400000|2021-05-25 13:30:00|333.86|331.66|335.38|333.18|335.79|333.59|331.92|329.72|0
1621949700000|2021-05-25 13:35:00|335.79|333.59|334.56|332.36|336.61|334.41|334.16|331.96|0
1621950000000|2021-05-25 13:40:00|334.36|332.16|336.4|334.2|336.4|334.2|334.16|331.96|0
1621950300000|2021-05-25 13:45:00|337.43|335.23|340.51|338.31|340.51|338.31|336.4|334.2|0
1621950600000|2021-05-25 13:50:00|340.92|338.72|341.95|339.75|343.6|341.4|340.09|337.89|0
1621950900000|2021-05-25 13:55:00|341.74|339.54|343.29|341.09|343.39|341.19|339.68|337.48|0
1621951200000|2021-05-25 14:00:00|343.39|341.19|342.56|340.36|344.01|341.81|340.71|338.51|0
1621951500000|2021-05-25 14:05:00|342.15|339.95|341.53|339.33|343.39|341.19|340.3|338.1|0
1621951800000|2021-05-25 14:10:00|341.32|339.12|342.15|339.95|343.39|341.19|340.5|338.3|0
1621952100000|2021-05-25 14:15:00|341.94|339.74|343.71|341.51|343.92|341.72|340.5|338.3|0
1621952400000|2021-05-25 14:20:00|343.92|341.72|342.26|340.06|343.92|341.72|341.65|339.45|0
1621952700000|2021-05-25 14:25:00|341.85|339.65|342.06|339.86|343.09|340.89|341.03|338.83|0
1621953000000|2021-05-25 14:30:00|341.96|339.76|346.19|343.99|346.19|343.99|341.65|339.45|0
1621953300000|2021-05-25 14:35:00|345.98|343.78|345.05|342.85|346.19|343.99|344.53|342.33|0
1621953600000|2021-05-25 14:40:00|344.94|342.74|342.91|340.71|345.98|343.78|342.71|340.51|0
1621953900000|2021-05-25 14:45:00|343.12|340.92|342.5|340.3|343.33|341.13|341.88|339.68|0
1621954200000|2021-05-25 14:50:00|342.71|340.51|343.12|340.92|343.74|341.54|342.3|340.1|0
1621954500000|2021-05-25 14:55:00|342.71|340.51|342.5|340.3|342.91|340.71|341.27|339.07|0
1621954800000|2021-05-25 15:00:00|342.71|340.51|346.11|343.91|347.04|344.84|342.19|339.99|0
1621955100000|2021-05-25 15:05:00|346.53|344.33|346.42|344.22|347.66|345.46|345.59|343.39|0
1621955400000|2021-05-25 15:10:00|346.52|344.32|344.35|342.15|347.04|344.84|343.94|341.74|0
1621955700000|2021-05-25 15:15:00|344.14|341.94|347.86|345.66|349.11|346.91|344.14|341.94|0
1621956000000|2021-05-25 15:20:00|348.07|345.87|347.45|345.25|348.48|346.28|346.41|344.21|0
1621956300000|2021-05-25 15:25:00|347.24|345.04|349.94|347.74|350.77|348.57|347.03|344.83|0
1621956600000|2021-05-25 15:30:00|350.14|347.94|353.29|351.09|354.96|352.76|349.31|347.11|0
1621956900000|2021-05-25 15:35:00|352.67|350.47|352.25|350.05|353.29|351.09|351|348.8|0
1621957200000|2021-05-25 15:40:00|352.67|350.47|351|348.8|353.08|350.88|350.59|348.39|0
1621957500000|2021-05-25 15:45:00|350.8|348.6|350.17|347.97|351.42|349.22|349.13|346.93|0
1621957800000|2021-05-25 15:50:00|349.96|347.76|350.17|347.97|352.66|350.46|349.76|347.56|0
1621958100000|2021-05-25 15:55:00|349.96|347.76|347.48|345.28|350.58|348.38|347.48|345.28|0
1621958400000|2021-05-25 16:00:00|347.27|345.07|347.47|345.27|348.51|346.31|346.86|344.66|0
1621958700000|2021-05-25 16:05:00|347.38|345.18|344.19|341.99|347.89|345.69|344.19|341.99|0
1621959000000|2021-05-25 16:10:00|344.39|342.19|343.77|341.57|344.6|342.4|343.36|341.16|0
1621959300000|2021-05-25 16:15:00|343.56|341.36|343.36|341.16|344.6|342.4|343.15|340.95|0
1621959600000|2021-05-25 16:20:00|342.94|340.74|343.77|341.57|343.77|341.57|342.12|339.92|0
1621959900000|2021-05-25 16:25:00|343.97|341.77|343.35|341.15|344.39|342.19|342.74|340.54|0
1621960200000|2021-05-25 16:30:00|343.15|340.95|342.32|340.12|343.35|341.15|342.12|339.92|0
1621960500000|2021-05-25 16:35:00|342.43|340.23|343.76|341.56|344.38|342.18|342.43|340.23|0
1621960800000|2021-05-25 16:40:00|343.35|341.15|343.76|341.56|345.11|342.91|343.14|340.94|0
1621961100000|2021-05-25 16:45:00|343.66|341.46|345|342.8|345|342.8|342.94|340.74|0
1621961400000|2021-05-25 16:50:00|345.21|343.01|344.17|341.97|345.42|343.22|343.14|340.94|0
1621961700000|2021-05-25 16:55:00|344.08|341.88|344.59|342.39|345|342.8|343.97|341.77|0
1621962000000|2021-05-25 17:00:00|344.79|342.59|349.35|347.15|349.35|347.15|344.79|342.59|0
1621962300000|2021-05-25 17:05:00|349.15|346.95|348.94|346.74|350.6|348.4|348.31|346.11|0
1621962600000|2021-05-25 17:10:00|349.15|346.95|346.86|344.66|349.35|347.15|346.86|344.66|0
1621962900000|2021-05-25 17:15:00|346.65|344.45|346.03|343.83|347.28|345.08|345|342.8|0
1621963200000|2021-05-25 17:20:00|345.82|343.62|344.17|341.97|346.24|344.04|343.96|341.76|0
1621963500000|2021-05-25 17:25:00|344.27|342.07|344.79|342.59|346.03|343.83|344.17|341.97|0
1621963800000|2021-05-25 17:30:00|344.99|342.79|344.99|342.79|346.03|343.83|344.37|342.17|0
1621964100000|2021-05-25 17:35:00|344.89|342.69|344.99|342.79|346.65|344.45|344.16|341.96|0
1621964400000|2021-05-25 17:40:00|345.2|343|347.06|344.86|348.31|346.11|345.2|343|0
1621964700000|2021-05-25 17:45:00|347.27|345.07|347.47|345.27|347.48|345.28|346.44|344.24|0
1621965000000|2021-05-25 17:50:00|347.58|345.38|347.89|345.69|348.72|346.52|346.64|344.44|0
1621965300000|2021-05-25 17:55:00|347.27|345.07|347.68|345.48|348.3|346.1|346.85|344.65|0
1621965600000|2021-05-25 18:00:00|347.47|345.27|350.8|348.6|351.63|349.43|347.26|345.06|0
1621965900000|2021-05-25 18:05:00|350.59|348.39|349.96|347.76|350.8|348.6|349.34|347.14|0
1621966200000|2021-05-25 18:10:00|350.17|347.97|349.55|347.35|351|348.8|349.13|346.93|0
1621966500000|2021-05-25 18:15:00|349.75|347.55|351|348.8|351.21|349.01|348.92|346.72|0
1621966800000|2021-05-25 18:20:00|351.42|349.22|351.83|349.63|352.04|349.84|349.96|347.76|0
1621967100000|2021-05-25 18:25:00|351.63|349.43|351.42|349.22|352.25|350.05|350.58|348.38|0
1621967400000|2021-05-25 18:30:00|351.83|349.63|350.58|348.38|352.25|350.05|349.33|347.13|0
1621967700000|2021-05-25 18:35:00|350.79|348.59|349.12|346.92|351.21|349.01|349.12|346.92|0
1621968000000|2021-05-25 18:40:00|349.33|347.13|348.92|346.72|349.33|347.13|347.88|345.68|0
1621968300000|2021-05-25 18:45:00|348.82|346.62|349.75|347.55|350.27|348.07|348.71|346.51|0
1621968600000|2021-05-25 18:50:00|349.54|347.34|351.31|349.11|352.04|349.84|348.91|346.71|0
1621968900000|2021-05-25 18:55:00|350.99|348.79|350.99|348.79|351.62|349.42|349.54|347.34|0
1621969200000|2021-05-25 19:00:00|351.2|349|354.96|352.76|354.96|352.76|351.2|349|0
1621969500000|2021-05-25 19:05:00|355.17|352.97|354.96|352.76|355.17|352.97|353.29|351.09|0
1621969800000|2021-05-25 19:10:00|355.17|352.97|356.03|353.83|356.03|353.83|354.33|352.13|0
1621970100000|2021-05-25 19:15:00|356.45|354.25|353.95|351.75|356.45|354.25|353.74|351.54|0
1621970400000|2021-05-25 19:20:00|354.16|351.96|350.83|348.63|354.37|352.17|350.21|348.01|0
1621970700000|2021-05-25 19:25:00|350.42|348.22|351.25|349.05|351.25|349.05|348.76|346.56|0
1621971000000|2021-05-25 19:30:00|351.04|348.84|354.15|351.95|354.99|352.79|351.04|348.84|0
1621971300000|2021-05-25 19:35:00|353.74|351.54|351.66|349.46|354.78|352.58|350.83|348.63|0
1621971600000|2021-05-25 19:40:00|352.07|349.87|352.49|350.29|353.53|351.33|350.83|348.63|0
1621971900000|2021-05-25 19:45:00|352.9|350.7|354.78|352.58|354.98|352.78|351.45|349.25|0
1621972200000|2021-05-25 19:50:00|354.98|352.78|356.23|354.03|357.91|355.71|353.32|351.12|0
1621972500000|2021-05-25 19:55:00|356.02|353.82|353.11|350.91|356.02|353.82|352.28|350.08|0
1621972800000|2021-05-25 20:00:00|352.69|350.49|352.9|350.7|353.52|351.32|352.69|350.49|0
1621973100000|2021-05-25 20:05:00|352.69|350.49|352.07|349.87|353.31|351.11|352.07|349.87|0
1621973400000|2021-05-25 20:10:00|351.86|349.66|353|350.8|353.21|351.01|351.86|349.66|0
1621973700000|2021-05-25 20:15:00|353.1|350.5|352.92|350.32|353.41|350.81|352.8|350.2|0
1621974000000|2021-05-25 20:20:00|352.95|350.35|352.89|350.29|353.07|350.47|352.89|350.29|0
1621974300000|2021-05-25 20:25:00|352.92|350.32|352.55|349.95|352.92|350.32|352.55|349.95|0
1621974600000|2021-05-25 20:30:00|352.78|350.18|352.16|349.56|352.78|350.18|351.95|349.35|0
1621974900000|2021-05-25 20:35:00|351.95|349.35|351.95|349.35|352.16|349.56|351.12|348.52|0
1621975200000|2021-05-25 20:40:00|351.74|349.14|351.95|349.35|352.16|349.56|351.74|349.14|0
1621975500000|2021-05-25 20:45:00|352.16|349.56|352.16|349.56|352.16|349.56|351.95|349.35|0
1621975800000|2021-05-25 20:50:00|351.95|349.35|351.74|349.14|352.16|349.56|351.53|348.93|0
1621976100000|2021-05-25 20:55:00|351.95|349.35|350.49|347.89|352.16|349.56|350.29|347.69|0
1621976400000|2021-05-25 21:00:00|350.53|347.93|350.68|348.08|350.71|348.11|350.37|347.77|0
1621976700000|2021-05-25 21:05:00|350.62|348.02|350.62|348.02|350.64|348.04|350.62|348.02|0
1621977000000|2021-05-25 21:10:00|350.64|348.04|350.73|348.13|350.79|348.19|350.62|348.02|0
1621977300000|2021-05-25 21:15:00|350.76|348.16|350.73|348.13|350.76|348.16|350.71|348.11|0
1621977900000|2021-05-25 21:25:00|350.79|348.19|350.79|348.19|350.79|348.19|350.73|348.13|0
1621978200000|2021-05-25 21:30:00|350.82|348.22|350.73|348.13|351.22|348.62|350.52|347.92|0
1621978500000|2021-05-25 21:35:00|350.64|348.04|350.67|348.07|350.67|348.07|350.43|347.83|0
1621978800000|2021-05-25 21:40:00|350.7|348.1|350.72|348.12|350.72|348.12|350.57|347.97|0
1621979100000|2021-05-25 21:45:00|350.82|348.22|351.05|348.45|351.15|348.55|350.67|348.07|0
1621979400000|2021-05-25 21:50:00|351.03|348.43|350.87|348.27|351.03|348.43|350.81|348.21|0
1621979700000|2021-05-25 21:55:00|350.9|348.3|350.63|348.03|350.94|348.34|350.33|347.73|0
1621980000000|2021-05-25 22:00:00|350.48|347.88|349.44|346.84|350.99|348.39|348.82|346.22|0
1621980300000|2021-05-25 22:05:00|349.54|346.94|349.75|347.15|350.58|347.98|349.34|346.74|0
1621980600000|2021-05-25 22:10:00|349.86|347.26|350.16|347.56|350.16|347.56|349.13|346.53|0
1621980900000|2021-05-25 22:15:00|350.37|347.77|349.75|347.15|350.37|347.77|349.75|347.15|0
1621981200000|2021-05-25 22:20:00|349.54|346.94|348.61|346.01|349.54|346.94|348.09|345.49|0
1621981500000|2021-05-25 22:25:00|348.71|346.11|348.5|345.9|348.71|346.11|348.29|345.69|0
1621981800000|2021-05-25 22:30:00|348.29|345.69|347.67|345.07|348.29|345.69|347.57|344.97|0
1621982100000|2021-05-25 22:35:00|347.47|344.87|346.85|344.25|347.67|345.07|346.23|343.63|0
1621982400000|2021-05-25 22:40:00|346.64|344.04|346.64|344.04|346.85|344.25|346.23|343.63|0
1621982700000|2021-05-25 22:45:00|346.43|343.83|346.43|343.83|346.84|344.24|346.23|343.63|0
1621983000000|2021-05-25 22:50:00|346.33|343.73|346.43|343.83|346.64|344.04|346.22|343.62|0
1621983300000|2021-05-25 22:55:00|346.64|344.04|345.81|343.21|346.84|344.24|345.19|342.59|0
1621983600000|2021-05-25 23:00:00|345.6|343|346.84|344.24|346.84|344.24|345.6|343|0
1621983900000|2021-05-25 23:05:00|346.63|344.03|346.43|343.83|346.63|344.03|346.01|343.41|0
1621984200000|2021-05-25 23:10:00|346.22|343.62|346.42|343.82|346.84|344.24|346.22|343.62|0
1621984500000|2021-05-25 23:15:00|346.63|344.03|347.04|344.44|347.25|344.65|346.63|344.03|0
1621984800000|2021-05-25 23:20:00|346.84|344.24|347.04|344.44|347.04|344.44|346.84|344.24|0
1621985100000|2021-05-25 23:25:00|346.84|344.24|347.25|344.65|347.25|344.65|346.83|344.23|0
1621985400000|2021-05-25 23:30:00|347.45|344.85|346.42|343.82|347.45|344.85|346.21|343.61|0
1621985700000|2021-05-25 23:35:00|346.21|343.61|346.42|343.82|346.83|344.23|346.11|343.51|0
1621986000000|2021-05-25 23:40:00|346.21|343.61|346.42|343.82|346.62|344.02|346.01|343.41|0
1621986300000|2021-05-25 23:45:00|346.21|343.61|347.04|344.44|347.45|344.85|346.21|343.61|0
1621986600000|2021-05-25 23:50:00|347.24|344.64|346.62|344.02|347.24|344.64|346.42|343.82|0
1621986900000|2021-05-25 23:55:00|346.52|343.92|346|343.4|346.62|344.02|346|343.4|0
1621987200000|2021-05-26 00:00:00|346.21|343.61|344.76|342.16|347.14|344.54|344.56|341.96|0
1621987500000|2021-05-26 00:05:00|345.18|342.58|343.12|340.52|345.18|342.58|343.12|340.52|0
1621987800000|2021-05-26 00:10:00|342.91|340.31|343.32|340.72|343.53|340.93|342.5|339.9|0
1621988100000|2021-05-26 00:15:00|343.43|340.83|342.91|340.31|343.43|340.83|342.29|339.69|0
1621988400000|2021-05-26 00:20:00|343.11|340.51|342.91|340.31|343.52|340.92|342.29|339.69|0
1621988700000|2021-05-26 00:25:00|342.7|340.1|342.7|340.1|343.52|340.92|342.7|340.1|0
1621989000000|2021-05-26 00:30:00|342.91|340.31|343.11|340.51|343.52|340.92|342.7|340.1|0
1621989300000|2021-05-26 00:35:00|343.22|340.62|342.7|340.1|343.32|340.72|342.49|339.89|0
1621989600000|2021-05-26 00:40:00|342.9|340.3|342.08|339.48|342.9|340.3|341.26|338.66|0
1621989900000|2021-05-26 00:45:00|341.88|339.28|342.29|339.69|342.49|339.89|341.47|338.87|0
1621990200000|2021-05-26 00:50:00|342.49|339.89|342.49|339.89|342.9|340.3|342.08|339.48|0
1621990500000|2021-05-26 00:55:00|342.69|340.09|342.69|340.09|342.9|340.3|342.08|339.48|0
1621990800000|2021-05-26 01:00:00|342.49|339.89|342.49|339.89|342.9|340.3|342.28|339.68|0
1621991100000|2021-05-26 01:05:00|342.69|340.09|343.51|340.91|343.72|341.12|342.49|339.89|0
1621991400000|2021-05-26 01:10:00|343.31|340.71|343.72|341.12|343.92|341.32|343.31|340.71|0
1621991700000|2021-05-26 01:15:00|343.82|341.22|343.92|341.32|344.33|341.73|343.51|340.91|0
1621992000000|2021-05-26 01:20:00|343.82|341.22|343.51|340.91|344.13|341.53|343.3|340.7|0
1621992300000|2021-05-26 01:25:00|343.71|341.11|343.1|340.5|343.71|341.11|342.89|340.29|0
1621992600000|2021-05-26 01:30:00|343.3|340.7|343.2|340.6|343.61|341.01|342.28|339.68|0
1621992900000|2021-05-26 01:35:00|343|340.4|341.97|339.37|343.2|340.6|341.76|339.16|0
1621993200000|2021-05-26 01:40:00|342.17|339.57|341.25|338.65|343.41|340.81|341.14|338.54|0
1621993500000|2021-05-26 01:45:00|341.14|338.54|342.38|339.78|342.58|339.98|340.73|338.13|0
1621993800000|2021-05-26 01:50:00|342.58|339.98|341.96|339.36|342.99|340.39|341.55|338.95|0
1621994100000|2021-05-26 01:55:00|342.17|339.57|343.2|340.6|343.4|340.8|342.17|339.57|0
1621994400000|2021-05-26 02:00:00|343.3|340.7|343.2|340.6|343.61|341.01|342.58|339.98|0
1621994700000|2021-05-26 02:05:00|343.3|340.7|342.58|339.98|343.4|340.8|342.58|339.98|0
1621995000000|2021-05-26 02:10:00|342.78|340.18|343.19|340.59|343.19|340.59|342.16|339.56|0
1621995300000|2021-05-26 02:15:00|343.09|340.49|342.78|340.18|343.19|340.59|342.78|340.18|0
1621995600000|2021-05-26 02:20:00|342.99|340.39|342.78|340.18|343.6|341|342.78|340.18|0
1621995900000|2021-05-26 02:25:00|342.98|340.38|342.98|340.38|343.4|340.8|342.68|340.08|0
1621996200000|2021-05-26 02:30:00|343.19|340.59|342.78|340.18|343.39|340.79|342.78|340.18|0
1621996500000|2021-05-26 02:35:00|342.98|340.38|342.36|339.76|342.98|340.38|341.85|339.25|0
1621996800000|2021-05-26 02:40:00|342.26|339.66|341.75|339.15|342.26|339.66|341.34|338.74|0
1621997100000|2021-05-26 02:45:00|341.85|339.25|342.57|339.97|342.57|339.97|341.75|339.15|0
1621997400000|2021-05-26 02:50:00|342.67|340.07|342.57|339.97|342.98|340.38|342.57|339.97|0
1621997700000|2021-05-26 02:55:00|342.36|339.76|341.95|339.35|342.67|340.07|341.95|339.35|0
1621998000000|2021-05-26 03:00:00|342.15|339.55|342.15|339.55|342.15|339.55|341.74|339.14|0
1621998300000|2021-05-26 03:05:00|341.95|339.35|342.15|339.55|342.56|339.96|341.74|339.14|0
1621998600000|2021-05-26 03:10:00|342.05|339.45|341.94|339.34|342.36|339.76|341.74|339.14|0
1621998900000|2021-05-26 03:15:00|341.74|339.14|341.33|338.73|341.94|339.34|341.23|338.63|0
1621999200000|2021-05-26 03:20:00|341.12|338.52|341.32|338.72|341.53|338.93|341.12|338.52|0
1621999500000|2021-05-26 03:25:00|341.43|338.83|341.73|339.13|341.84|339.24|341.43|338.83|0
1621999800000|2021-05-26 03:30:00|341.53|338.93|341.73|339.13|341.73|339.13|341.43|338.83|0
1622000100000|2021-05-26 03:35:00|341.53|338.93|341.73|339.13|342.14|339.54|341.53|338.93|0
1622000400000|2021-05-26 03:40:00|341.84|339.24|341.73|339.13|342.14|339.54|341.73|339.13|0
1622000700000|2021-05-26 03:45:00|341.94|339.34|341.73|339.13|341.94|339.34|341.52|338.92|0
1622001000000|2021-05-26 03:50:00|341.93|339.33|341.73|339.13|342.14|339.54|341.73|339.13|0
1622001300000|2021-05-26 03:55:00|341.93|339.33|342.34|339.74|342.45|339.85|341.93|339.33|0
1622001600000|2021-05-26 04:00:00|342.45|339.85|342.55|339.95|342.96|340.36|342.34|339.74|0
1622001900000|2021-05-26 04:05:00|342.65|340.05|342.75|340.15|342.75|340.15|342.55|339.95|0
1622002200000|2021-05-26 04:10:00|342.96|340.36|342.96|340.36|343.16|340.56|342.75|340.15|0
1622002500000|2021-05-26 04:15:00|343.16|340.56|342.54|339.94|343.16|340.56|342.45|339.85|0
1622002800000|2021-05-26 04:20:00|342.34|339.74|342.13|339.53|342.34|339.74|342.13|339.53|0
1622003100000|2021-05-26 04:25:00|342.34|339.74|341.92|339.32|342.34|339.74|341.92|339.32|0
1622003400000|2021-05-26 04:30:00|341.83|339.23|342.95|340.35|343.06|340.46|341.83|339.23|0
1622003700000|2021-05-26 04:35:00|343.06|340.46|342.75|340.15|343.16|340.56|342.75|340.15|0
1622004000000|2021-05-26 04:40:00|342.95|340.35|342.95|340.35|342.95|340.35|342.54|339.94|0
1622004300000|2021-05-26 04:45:00|342.74|340.14|342.74|340.14|342.95|340.35|342.54|339.94|0
1622004600000|2021-05-26 04:50:00|342.64|340.04|342.54|339.94|342.74|340.14|342.54|339.94|0
1622004900000|2021-05-26 04:55:00|342.53|339.93|342.74|340.14|342.74|340.14|342.53|339.93|0
1622005200000|2021-05-26 05:00:00|342.95|340.35|342.53|339.93|342.95|340.35|342.53|339.93|0
1622005500000|2021-05-26 05:05:00|342.33|339.73|341.3|338.7|342.64|340.04|341.3|338.7|0
1622005800000|2021-05-26 05:10:00|341.5|338.9|341.4|338.8|341.71|339.11|341.3|338.7|0
1622006100000|2021-05-26 05:15:00|341.3|338.7|341.91|339.31|341.91|339.31|341.3|338.7|0
1622006400000|2021-05-26 05:20:00|341.81|339.21|341.91|339.31|341.91|339.31|340.88|338.28|0
1622006700000|2021-05-26 05:25:00|341.71|339.11|341.5|338.9|341.91|339.31|341.5|338.9|0
1622007000000|2021-05-26 05:30:00|341.29|338.69|341.5|338.9|341.7|339.1|341.29|338.69|0
1622007300000|2021-05-26 05:35:00|341.7|339.1|341.29|338.69|341.7|339.1|341.29|338.69|0
1622007600000|2021-05-26 05:40:00|341.5|338.9|341.08|338.48|341.5|338.9|341.08|338.48|0
1622007900000|2021-05-26 05:45:00|341.19|338.59|341.08|338.48|341.49|338.89|340.88|338.28|0
1622008200000|2021-05-26 05:50:00|341.29|338.69|341.08|338.48|341.29|338.69|340.88|338.28|0
1622008500000|2021-05-26 05:55:00|341.29|338.69|341.49|338.89|341.7|339.1|341.29|338.69|0
1622008800000|2021-05-26 06:00:00|341.39|338.79|343.75|341.15|343.96|341.36|341.29|338.69|0
1622009100000|2021-05-26 06:05:00|344.58|341.98|345.82|343.22|347.68|345.08|344.37|341.77|0
1622009400000|2021-05-26 06:10:00|346.02|343.42|345.3|342.7|346.02|343.42|345.2|342.6|0
1622009700000|2021-05-26 06:15:00|345.4|342.8|345.1|342.5|345.61|343.01|344.58|341.98|0
1622010000000|2021-05-26 06:20:00|345.19|342.59|346.23|343.63|346.23|343.63|344.99|342.39|0
1622010300000|2021-05-26 06:25:00|346.02|343.42|345.4|342.8|346.02|343.42|345.19|342.59|0
1622010600000|2021-05-26 06:30:00|345.6|343|344.78|342.18|345.6|343|344.16|341.56|0
1622010900000|2021-05-26 06:35:00|344.57|341.97|343.33|340.73|344.78|342.18|343.33|340.73|0
1622011200000|2021-05-26 06:40:00|343.13|340.53|341.27|338.67|343.13|340.53|341.27|338.67|0
1622011500000|2021-05-26 06:45:00|341.07|338.47|339.63|337.03|341.07|338.47|338.81|336.21|0
1622011800000|2021-05-26 06:50:00|339.84|337.24|340.04|337.44|340.45|337.85|339.63|337.03|0
1622012100000|2021-05-26 06:55:00|340.15|337.55|340.04|337.44|340.25|337.65|339.01|336.41|0
1622012400000|2021-05-26 07:00:00|339.83|337.23|338.66|336.06|341.32|338.72|338.15|335.55|0
1622012700000|2021-05-26 07:05:00|338.36|336.16|339.59|337.39|339.59|337.39|337.85|335.65|0
1622013000000|2021-05-26 07:10:00|339.38|337.18|340.82|338.62|341.03|338.83|339.38|337.18|0
1622013300000|2021-05-26 07:15:00|340.61|338.41|342.57|340.37|342.88|340.68|340.61|338.41|0
1622013600000|2021-05-26 07:20:00|342.67|340.47|342.05|339.85|344.12|341.92|341.85|339.65|0
1622013900000|2021-05-26 07:25:00|342.26|340.06|343.08|340.88|343.5|341.3|342.05|339.85|0
1622014200000|2021-05-26 07:30:00|342.88|340.68|341.23|339.03|343.08|340.88|341.23|339.03|0
1622014500000|2021-05-26 07:35:00|341.43|339.23|341.84|339.64|342.46|340.26|341.23|339.03|0
1622014800000|2021-05-26 07:40:00|341.43|339.23|342.46|340.26|342.67|340.47|341.43|339.23|0
1622015100000|2021-05-26 07:45:00|342.16|339.96|342.25|340.05|342.87|340.67|341.64|339.44|0
1622015400000|2021-05-26 07:50:00|342.46|340.26|342.87|340.67|344.11|341.91|342.36|340.16|0
1622015700000|2021-05-26 07:55:00|342.67|340.47|341.84|339.64|342.87|340.67|341.84|339.64|0
1622016000000|2021-05-26 08:00:00|341.95|339.75|342.66|340.46|343.18|340.98|341.43|339.23|0
1622016300000|2021-05-26 08:05:00|342.87|340.67|340.5|338.3|342.87|340.67|340.5|338.3|0
1622016600000|2021-05-26 08:10:00|340.6|338.4|339.78|337.58|341.01|338.81|339.78|337.58|0
1622016900000|2021-05-26 08:15:00|339.88|337.68|341.01|338.81|341.63|339.43|339.57|337.37|0
1622017200000|2021-05-26 08:20:00|341.22|339.02|340.8|338.6|341.42|339.22|340.6|338.4|0
1622017500000|2021-05-26 08:25:00|340.6|338.4|340.39|338.19|340.8|338.6|340.18|337.98|0
1622017800000|2021-05-26 08:30:00|340.29|338.09|342.04|339.84|342.66|340.46|340.18|337.98|0
1622018100000|2021-05-26 08:35:00|341.94|339.74|342.65|340.45|343.07|340.87|341.83|339.63|0
1622018400000|2021-05-26 08:40:00|342.86|340.66|343.07|340.87|343.48|341.28|342.45|340.25|0
1622018700000|2021-05-26 08:45:00|342.97|340.77|343.06|340.86|343.68|341.48|342.65|340.45|0
1622019000000|2021-05-26 08:50:00|342.97|340.77|342.65|340.45|343.48|341.28|342.44|340.24|0
1622019300000|2021-05-26 08:55:00|342.44|340.24|342.44|340.24|342.65|340.45|342.24|340.04|0
1622019600000|2021-05-26 09:00:00|342.65|340.45|341.82|339.62|343.38|341.18|341.62|339.42|0
1622019900000|2021-05-26 09:05:00|341.72|339.52|340.79|338.59|341.82|339.62|340.59|338.39|0
1622020200000|2021-05-26 09:10:00|340.59|338.39|340.58|338.38|341|338.8|339.97|337.77|0
1622020500000|2021-05-26 09:15:00|340.38|338.18|341|338.8|341.2|339|340.38|338.18|0
1622020800000|2021-05-26 09:20:00|340.79|338.59|339.35|337.15|341|338.8|338.94|336.74|0
1622021100000|2021-05-26 09:25:00|339.14|336.94|338.11|335.91|339.35|337.15|338.11|335.91|0
1622021400000|2021-05-26 09:30:00|338.32|336.12|337.7|335.5|338.32|336.12|336.47|334.27|0
1622021700000|2021-05-26 09:35:00|337.91|335.71|338.11|335.91|338.73|336.53|337.91|335.71|0
1622022000000|2021-05-26 09:40:00|338.22|336.02|338.93|336.73|339.34|337.14|338.11|335.91|0
1622022300000|2021-05-26 09:45:00|339.14|336.94|341.4|339.2|341.61|339.41|339.14|336.94|0
1622022600000|2021-05-26 09:50:00|341.51|339.31|341.92|339.72|342.22|340.02|341.09|338.89|0
1622022900000|2021-05-26 09:55:00|342.02|339.82|342.43|340.23|342.63|340.43|341.6|339.4|0
1622023200000|2021-05-26 10:00:00|342.63|340.43|342.01|339.81|342.63|340.43|341.81|339.61|0
1622023500000|2021-05-26 10:05:00|341.92|339.72|341.81|339.61|342.12|339.92|341.6|339.4|0
1622023800000|2021-05-26 10:10:00|341.6|339.4|341.6|339.4|341.6|339.4|340.98|338.78|0
1622024100000|2021-05-26 10:15:00|341.81|339.61|342.63|340.43|342.84|340.64|341.39|339.19|0
1622024400000|2021-05-26 10:20:00|342.84|340.64|343.25|341.05|343.46|341.26|342.84|340.64|0
1622024700000|2021-05-26 10:25:00|343.04|340.84|342.21|340.01|343.04|340.84|341.8|339.6|0
1622025000000|2021-05-26 10:30:00|342.01|339.81|342.01|339.81|342.21|340.01|341.6|339.4|0
1622025300000|2021-05-26 10:35:00|341.8|339.6|342.01|339.81|342.21|340.01|341.59|339.39|0
1622025600000|2021-05-26 10:40:00|342.11|339.91|342.21|340.01|342.62|340.42|342.01|339.81|0
1622025900000|2021-05-26 10:45:00|342.11|339.91|342.21|340.01|343.04|340.84|342.11|339.91|0
1622026200000|2021-05-26 10:50:00|342.42|340.22|342|339.8|342.42|340.22|341.8|339.6|0
1622026500000|2021-05-26 10:55:00|341.8|339.6|342.41|340.21|342.62|340.42|341.59|339.39|0
1622026800000|2021-05-26 11:00:00|342.21|340.01|340.76|338.56|342.41|340.21|340.56|338.36|0
1622027100000|2021-05-26 11:05:00|340.87|338.67|341.38|339.18|342|339.8|340.56|338.36|0
1622027400000|2021-05-26 11:10:00|341.28|339.08|340.97|338.77|341.38|339.18|340.35|338.15|0
1622027700000|2021-05-26 11:15:00|340.76|338.56|340.35|338.15|340.76|338.56|339.94|337.74|0
1622028000000|2021-05-26 11:20:00|340.14|337.94|338.91|336.71|340.35|338.15|338.29|336.09|0
1622028300000|2021-05-26 11:25:00|338.7|336.5|339.52|337.32|339.73|337.53|337.47|335.27|0
1622028600000|2021-05-26 11:30:00|339.73|337.53|341.58|339.38|342.31|340.11|339.73|337.53|0
1622028900000|2021-05-26 11:35:00|341.79|339.59|341.79|339.59|342.2|340|341.17|338.97|0
1622029200000|2021-05-26 11:40:00|341.89|339.69|341.78|339.58|342.61|340.41|341.78|339.58|0
1622029500000|2021-05-26 11:45:00|341.99|339.79|342.4|340.2|342.4|340.2|341.78|339.58|0
1622029800000|2021-05-26 11:50:00|342.51|340.31|342.19|339.99|342.61|340.41|342.19|339.99|0
1622030100000|2021-05-26 11:55:00|342.3|340.1|342.4|340.2|342.4|340.2|342.19|339.99|0
1622030400000|2021-05-26 12:00:00|342.3|340.1|340.95|338.75|342.61|340.41|340.95|338.75|0
1622030700000|2021-05-26 12:05:00|341.16|338.96|340.75|338.55|341.16|338.96|340.54|338.34|0
1622031000000|2021-05-26 12:10:00|340.95|338.75|340.54|338.34|341.16|338.96|340.34|338.14|0
1622031300000|2021-05-26 12:15:00|340.75|338.55|340.54|338.34|340.95|338.75|340.33|338.13|0
1622031600000|2021-05-26 12:20:00|340.75|338.55|340.33|338.13|340.75|338.55|339.92|337.72|0
1622031900000|2021-05-26 12:25:00|340.13|337.93|339.51|337.31|340.33|338.13|339.3|337.1|0
1622032200000|2021-05-26 12:30:00|339.71|337.51|339.92|337.72|340.33|338.13|339.51|337.31|0
1622032500000|2021-05-26 12:35:00|340.12|337.92|339.92|337.72|340.33|338.13|339.51|337.31|0
1622032800000|2021-05-26 12:40:00|340.12|337.92|339.92|337.72|340.33|338.13|339.5|337.3|0
1622033100000|2021-05-26 12:45:00|340.12|337.92|342.18|339.98|342.18|339.98|339.92|337.72|0
1622033400000|2021-05-26 12:50:00|341.97|339.77|341.77|339.57|341.97|339.77|341.46|339.26|0
1622033700000|2021-05-26 12:55:00|341.56|339.36|344.04|341.84|345.69|343.49|341.35|339.15|0
1622034000000|2021-05-26 13:00:00|343.83|341.63|344.24|342.04|344.86|342.66|343|340.8|0
1622034300000|2021-05-26 13:05:00|344.45|342.25|345.07|342.87|345.28|343.08|344.24|342.04|0
1622034600000|2021-05-26 13:10:00|345.28|343.08|344.86|342.66|345.28|343.08|344.45|342.25|0
1622034900000|2021-05-26 13:15:00|345.07|342.87|345.48|343.28|346.52|344.32|344.86|342.66|0
1622035200000|2021-05-26 13:20:00|345.59|343.39|345.69|343.49|345.69|343.49|344.86|342.66|0
1622035500000|2021-05-26 13:25:00|345.48|343.28|346.93|344.73|347.55|345.35|345.07|342.87|0
1622035800000|2021-05-26 13:30:00|346.31|344.11|345.27|343.07|346.72|344.52|344.44|342.24|0
1622036100000|2021-05-26 13:35:00|345.48|343.28|347.76|345.56|349.42|347.22|345.06|342.86|0
1622036400000|2021-05-26 13:40:00|347.55|345.35|350.04|347.84|350.46|348.26|345.48|343.28|0
1622036700000|2021-05-26 13:45:00|350.25|348.05|354.43|352.23|354.43|352.23|349.74|347.54|0
1622037000000|2021-05-26 13:50:00|354.85|352.65|351.92|349.72|355.48|353.28|351.08|348.88|0
1622037300000|2021-05-26 13:55:00|352.13|349.93|355.15|352.95|355.15|352.95|351.29|349.09|0
1622037600000|2021-05-26 14:00:00|354.94|352.74|354.1|351.9|356.19|353.99|353.48|351.28|0
1622037900000|2021-05-26 14:05:00|354.31|352.11|352.64|350.44|355.15|352.95|352.64|350.44|0
1622038200000|2021-05-26 14:10:00|352.43|350.23|351.8|349.6|353.47|351.27|351.8|349.6|0
1622038500000|2021-05-26 14:15:00|352.01|349.81|349.1|346.9|352.43|350.23|349.1|346.9|0
1622038800000|2021-05-26 14:20:00|349.31|347.11|346.61|344.41|349.51|347.31|346.4|344.2|0
1622039100000|2021-05-26 14:25:00|346.4|344.2|348.06|345.86|348.89|346.69|346.4|344.2|0
1622039400000|2021-05-26 14:30:00|347.85|345.65|347.26|345.06|348.68|346.48|346.74|344.54|0
1622039700000|2021-05-26 14:35:00|347.05|344.85|347.17|344.97|348.58|346.38|346.84|344.64|0
1622040000000|2021-05-26 14:40:00|346.96|344.76|346.96|344.76|347.37|345.17|345.5|343.3|0
1622040300000|2021-05-26 14:45:00|347.16|344.96|346.75|344.55|347.16|344.96|345.71|343.51|0
1622040600000|2021-05-26 14:50:00|346.54|344.34|346.95|344.75|348.62|346.42|346.12|343.92|0
1622040900000|2021-05-26 14:55:00|346.75|344.55|345.91|343.71|347.37|345.17|345.5|343.3|0
1622041200000|2021-05-26 15:00:00|345.7|343.5|343.45|341.25|345.7|343.5|343.24|341.04|0
1622041500000|2021-05-26 15:05:00|343.24|341.04|341.58|339.38|343.45|341.25|341.58|339.38|0
1622041800000|2021-05-26 15:10:00|341.79|339.59|343.87|341.67|344.28|342.08|341.79|339.59|0
1622042100000|2021-05-26 15:15:00|343.66|341.46|344.07|341.87|344.7|342.5|343.24|341.04|0
1622042400000|2021-05-26 15:20:00|344.28|342.08|345.74|343.54|345.95|343.75|344.28|342.08|0
1622042700000|2021-05-26 15:25:00|345.53|343.33|344.49|342.29|346.15|343.95|344.49|342.29|0
1622043000000|2021-05-26 15:30:00|344.8|342.6|345.94|343.74|346.78|344.58|344.69|342.49|0
1622043300000|2021-05-26 15:35:00|345.74|343.54|345.53|343.33|346.36|344.16|345.11|342.91|0
1622043600000|2021-05-26 15:40:00|345.73|343.53|345.11|342.91|346.57|344.37|345.11|342.91|0
1622043900000|2021-05-26 15:45:00|344.9|342.7|343.86|341.66|344.9|342.7|343.65|341.45|0
1622044200000|2021-05-26 15:50:00|343.65|341.45|342.82|340.62|343.65|341.45|342.19|339.99|0
1622044500000|2021-05-26 15:55:00|343.02|340.82|342.19|339.99|343.02|340.82|341.57|339.37|0
1622044800000|2021-05-26 16:00:00|341.98|339.78|341.19|338.99|342.72|340.52|340.36|338.16|0
1622045100000|2021-05-26 16:05:00|340.98|338.78|340.67|338.47|341.81|339.61|340.35|338.15|0
1622045400000|2021-05-26 16:10:00|340.77|338.57|340.77|338.57|341.18|338.98|340.15|337.95|0
1622045700000|2021-05-26 16:15:00|340.98|338.78|341.39|339.19|341.39|339.19|340.77|338.57|0
1622046000000|2021-05-26 16:20:00|341.29|339.09|341.81|339.61|341.81|339.61|340.56|338.36|0
1622046300000|2021-05-26 16:25:00|341.6|339.4|341.39|339.19|342.01|339.81|341.18|338.98|0
1622046600000|2021-05-26 16:30:00|341.18|338.98|340.56|338.36|341.6|339.4|340.35|338.15|0
1622046900000|2021-05-26 16:35:00|340.76|338.56|340.97|338.77|341.18|338.98|340.14|337.94|0
1622047200000|2021-05-26 16:40:00|340.76|338.56|340.76|338.56|342.01|339.81|340.55|338.35|0
1622047500000|2021-05-26 16:45:00|340.55|338.35|339.72|337.52|340.97|338.77|339.72|337.52|0
1622047800000|2021-05-26 16:50:00|339.93|337.73|340.24|338.04|340.34|338.14|339.72|337.52|0
1622048100000|2021-05-26 16:55:00|340.34|338.14|340.55|338.35|340.55|338.35|339.93|337.73|0
1622048400000|2021-05-26 17:00:00|340.76|338.56|339.93|337.73|340.76|338.56|339.72|337.52|0
1622048700000|2021-05-26 17:05:00|339.72|337.52|342.21|340.01|343.26|341.06|338.68|336.48|0
1622049000000|2021-05-26 17:10:00|342|339.8|342.42|340.22|343.46|341.26|342|339.8|0
1622049300000|2021-05-26 17:15:00|342.63|340.43|342.42|340.22|343.25|341.05|341.79|339.59|0
1622049600000|2021-05-26 17:20:00|342.53|340.33|341.17|338.97|342.53|340.33|340.55|338.35|0
1622049900000|2021-05-26 17:25:00|341.38|339.18|341.79|339.59|341.79|339.59|340.54|338.34|0
1622050200000|2021-05-26 17:30:00|341.58|339.38|342|339.8|342.62|340.42|341.37|339.17|0
1622050500000|2021-05-26 17:35:00|341.79|339.59|343.04|340.84|343.87|341.67|341.58|339.38|0
1622050800000|2021-05-26 17:40:00|343.25|341.05|346.17|343.97|346.59|344.39|343.04|340.84|0
1622051100000|2021-05-26 17:45:00|345.96|343.76|346.28|344.08|347.43|345.23|345.13|342.93|0
1622051400000|2021-05-26 17:50:00|346.38|344.18|347.64|345.44|348.48|346.28|346.17|343.97|0
1622051700000|2021-05-26 17:55:00|347.75|345.55|346.38|344.18|347.75|345.55|345.75|343.55|0
1622052000000|2021-05-26 18:00:00|346.17|343.97|346.38|344.18|346.59|344.39|345.33|343.13|0
1622052300000|2021-05-26 18:05:00|346.59|344.39|344.7|342.5|346.59|344.39|344.7|342.5|0
1622052600000|2021-05-26 18:10:00|344.49|342.29|343.87|341.67|344.49|342.29|343.87|341.67|0
1622052900000|2021-05-26 18:15:00|344.07|341.87|343.24|341.04|344.7|342.5|343.24|341.04|0
1622053200000|2021-05-26 18:20:00|343.14|340.94|342.82|340.62|343.24|341.04|342.4|340.2|0
1622053500000|2021-05-26 18:25:00|342.61|340.41|343.03|340.83|343.86|341.66|342.61|340.41|0
1622053800000|2021-05-26 18:30:00|342.82|340.62|343.86|341.66|344.49|342.29|342.82|340.62|0
1622054100000|2021-05-26 18:35:00|343.76|341.56|344.07|341.87|344.49|342.29|343.03|340.83|0
1622054400000|2021-05-26 18:40:00|343.86|341.66|343.23|341.03|343.86|341.66|343.02|340.82|0
1622054700000|2021-05-26 18:45:00|343.02|340.82|343.23|341.03|343.23|341.03|342.61|340.41|0
1622055000000|2021-05-26 18:50:00|343.02|340.82|345.11|342.91|345.53|343.33|342.81|340.61|0
1622055300000|2021-05-26 18:55:00|345.32|343.12|345.11|342.91|346.16|343.96|344.9|342.7|0
1622055600000|2021-05-26 19:00:00|345.32|343.12|345.32|343.12|346.15|343.95|344.9|342.7|0
1622055900000|2021-05-26 19:05:00|345.11|342.91|345.94|343.74|346.15|343.95|344.48|342.28|0
1622056200000|2021-05-26 19:10:00|346.36|344.16|344.69|342.49|346.78|344.58|344.48|342.28|0
1622056500000|2021-05-26 19:15:00|344.9|342.7|343.85|341.65|345.11|342.91|343.85|341.65|0
1622056800000|2021-05-26 19:20:00|344.06|341.86|344.27|342.07|345.1|342.9|342.6|340.4|0
1622057100000|2021-05-26 19:25:00|344.06|341.86|344.17|341.97|345.52|343.32|343.85|341.65|0
1622057400000|2021-05-26 19:30:00|344.06|341.86|344.32|342.12|345.63|343.43|343.85|341.65|0
1622057700000|2021-05-26 19:35:00|344.11|341.91|344.63|342.43|344.94|342.74|343.48|341.28|0
1622058000000|2021-05-26 19:40:00|344.74|342.54|343.9|341.7|344.84|342.64|342.22|340.02|0
1622058300000|2021-05-26 19:45:00|343.69|341.49|344.31|342.11|345.15|342.95|343.27|341.07|0
1622058600000|2021-05-26 19:50:00|345.36|343.16|345.36|343.16|346.62|344.42|344.94|342.74|0
1622058900000|2021-05-26 19:55:00|345.57|343.37|343.06|340.86|346.2|344|342.43|340.23|0
1622059200000|2021-05-26 20:00:00|342.64|340.44|343.26|341.06|343.47|341.27|342.64|340.44|0
1622059500000|2021-05-26 20:05:00|343.05|340.85|342.63|340.43|343.47|341.27|342.43|340.23|0
1622059800000|2021-05-26 20:10:00|342.84|340.64|342.86|340.66|342.95|340.75|342.63|340.43|0
1622060100000|2021-05-26 20:15:00|342.96|340.36|342.74|340.14|342.96|340.36|342.72|340.12|0
1622060400000|2021-05-26 20:20:00|342.77|340.17|342.65|340.05|343.14|340.54|342.53|339.93|0
1622060700000|2021-05-26 20:25:00|342.74|340.14|342.62|340.02|342.74|340.14|342.62|340.02|0
1622061000000|2021-05-26 20:30:00|342.94|340.34|342.73|340.13|342.94|340.34|342.52|339.92|0
1622061300000|2021-05-26 20:35:00|342.94|340.34|342.94|340.34|342.94|340.34|342.52|339.92|0
1622061600000|2021-05-26 20:40:00|342.73|340.13|342.73|340.13|342.94|340.34|342.52|339.92|0
1622061900000|2021-05-26 20:45:00|342.94|340.34|342.73|340.13|342.94|340.34|342.52|339.92|0
1622062200000|2021-05-26 20:50:00|342.93|340.33|342.72|340.12|342.93|340.33|342.72|340.12|0
1622062500000|2021-05-26 20:55:00|342.93|340.33|342.92|340.32|342.93|340.33|342.51|339.91|0
1622062800000|2021-05-26 21:00:00|342.85|340.25|342.85|340.25|342.88|340.28|342.76|340.16|0
1622063100000|2021-05-26 21:05:00|342.82|340.22|342.85|340.25|342.88|340.28|342.82|340.22|0
1622063700000|2021-05-26 21:15:00|342.84|340.24|343.19|340.59|343.19|340.59|342.84|340.24|0
1622064000000|2021-05-26 21:20:00|343.25|340.65|343|340.4|343.25|340.65|342.97|340.37|0
1622064300000|2021-05-26 21:25:00|342.97|340.37|342.97|340.37|342.97|340.37|342.97|340.37|0
1622064900000|2021-05-26 21:35:00|343.06|340.46|343.02|340.42|343.06|340.46|343.02|340.42|0
1622065200000|2021-05-26 21:40:00|343.06|340.46|343.09|340.49|343.15|340.55|342.96|340.36|0
1622065500000|2021-05-26 21:45:00|343.21|340.61|343.05|340.45|343.21|340.61|342.96|340.36|0
1622066100000|2021-05-26 21:55:00|343.02|340.42|342.96|340.36|343.02|340.42|342.96|340.36|0
1622066400000|2021-05-26 22:00:00|343.13|340.53|340.93|338.33|343.13|340.53|340.72|338.12|0
1622066700000|2021-05-26 22:05:00|341.14|338.54|341.97|339.37|341.97|339.37|341.14|338.54|0
1622067000000|2021-05-26 22:10:00|341.76|339.16|341.34|338.74|341.76|339.16|340.93|338.33|0
1622067300000|2021-05-26 22:15:00|341.24|338.64|340.72|338.12|341.76|339.16|340.72|338.12|0
1622067600000|2021-05-26 22:20:00|340.51|337.91|340.72|338.12|340.92|338.32|340.51|337.91|0
1622067900000|2021-05-26 22:25:00|340.92|338.32|340.92|338.32|340.92|338.32|340.3|337.7|0
1622068200000|2021-05-26 22:30:00|341.34|338.74|341.97|339.37|342.18|339.58|341.13|338.53|0
1622068500000|2021-05-26 22:35:00|341.76|339.16|342.8|340.2|342.8|340.2|341.76|339.16|0
1622068800000|2021-05-26 22:40:00|343.22|340.62|342.59|339.99|343.22|340.62|342.38|339.78|0
1622069100000|2021-05-26 22:45:00|342.7|340.1|343.01|340.41|343.01|340.41|342.38|339.78|0
1622069400000|2021-05-26 22:50:00|342.91|340.31|343.01|340.41|343.22|340.62|342.8|340.2|0
1622069700000|2021-05-26 22:55:00|342.91|340.31|343.42|340.82|343.63|341.03|342.8|340.2|0
1622070000000|2021-05-26 23:00:00|343.63|341.03|344.05|341.45|344.26|341.66|343.32|340.72|0
1622070300000|2021-05-26 23:05:00|344.26|341.66|344.68|342.08|344.68|342.08|343.84|341.24|0
1622070600000|2021-05-26 23:10:00|344.89|342.29|344.26|341.66|345.1|342.5|343.84|341.24|0
1622070900000|2021-05-26 23:15:00|344.05|341.45|344.68|342.08|344.89|342.29|344.05|341.45|0
1622071200000|2021-05-26 23:20:00|344.89|342.29|344.05|341.45|345.2|342.6|343.95|341.35|0
1622071500000|2021-05-26 23:25:00|344.16|341.56|343.84|341.24|344.47|341.87|343.84|341.24|0
1622071800000|2021-05-26 23:30:00|343.94|341.34|344.04|341.44|344.25|341.65|343.84|341.24|0
1622072100000|2021-05-26 23:35:00|343.83|341.23|344.25|341.65|344.46|341.86|343.83|341.23|0
1622072400000|2021-05-26 23:40:00|344.46|341.86|344.67|342.07|344.67|342.07|344.25|341.65|0
1622072700000|2021-05-26 23:45:00|344.57|341.97|345.09|342.49|345.3|342.7|344.46|341.86|0
1622073000000|2021-05-26 23:50:00|345.3|342.7|344.04|341.44|345.3|342.7|343.83|341.23|0
1622073300000|2021-05-26 23:55:00|343.94|341.34|343.41|340.81|344.25|341.65|343.41|340.81|0
1622073600000|2021-05-27 00:00:00|343.83|341.23|343.31|340.71|344.25|341.65|342.36|339.76|0
1622073900000|2021-05-27 00:05:00|343.41|340.81|344.04|341.44|344.04|341.44|342.99|340.39|0
1622074200000|2021-05-27 00:10:00|344.15|341.55|343.62|341.02|344.35|341.75|342.99|340.39|0
1622074500000|2021-05-27 00:15:00|343.73|341.13|344.66|342.06|344.66|342.06|343.41|340.81|0
1622074800000|2021-05-27 00:20:00|344.87|342.27|343.61|341.01|344.87|342.27|343.61|341.01|0
1622075100000|2021-05-27 00:25:00|343.72|341.12|343.82|341.22|344.03|341.43|343.4|340.8|0
1622075400000|2021-05-27 00:30:00|344.03|341.43|343.82|341.22|344.03|341.43|343.61|341.01|0
1622075700000|2021-05-27 00:35:00|344.03|341.43|344.45|341.85|344.66|342.06|343.82|341.22|0
1622076000000|2021-05-27 00:40:00|344.66|342.06|346.76|344.16|347.81|345.21|344.66|342.06|0
1622076300000|2021-05-27 00:45:00|346.97|344.37|346.75|344.15|347.6|345|346.75|344.15|0
1622076600000|2021-05-27 00:50:00|346.54|343.94|345.91|343.31|347.17|344.57|345.7|343.1|0
1622076900000|2021-05-27 00:55:00|345.81|343.21|345.28|342.68|346.12|343.52|345.18|342.58|0
1622077200000|2021-05-27 01:00:00|345.49|342.89|345.49|342.89|345.91|343.31|345.07|342.47|0
1622077500000|2021-05-27 01:05:00|345.6|343|347.59|344.99|348.43|345.83|345.07|342.47|0
1622077800000|2021-05-27 01:10:00|347.38|344.78|348.64|346.04|349.06|346.46|347.38|344.78|0
1622078100000|2021-05-27 01:15:00|348.85|346.25|349.48|346.88|349.7|347.1|348.22|345.62|0
1622078400000|2021-05-27 01:20:00|349.91|347.31|350.33|347.73|350.96|348.36|349.91|347.31|0
1622078700000|2021-05-27 01:25:00|350.12|347.52|349.27|346.67|350.54|347.94|349.27|346.67|0
1622079000000|2021-05-27 01:30:00|349.48|346.88|350.32|347.72|351.17|348.57|349.48|346.88|0
1622079300000|2021-05-27 01:35:00|350.54|347.94|351.7|349.1|352.01|349.41|350.32|347.72|0
1622079600000|2021-05-27 01:40:00|351.8|349.2|351.17|348.57|351.8|349.2|350.32|347.72|0
1622079900000|2021-05-27 01:45:00|351.07|348.47|350.43|347.83|351.59|348.99|350.32|347.72|0
1622080200000|2021-05-27 01:50:00|350.53|347.93|351.38|348.78|351.8|349.2|350.53|347.93|0
1622080500000|2021-05-27 01:55:00|351.49|348.89|349.9|347.3|351.59|348.99|349.9|347.3|0
1622080800000|2021-05-27 02:00:00|350.11|347.51|350.53|347.93|350.53|347.93|349.9|347.3|0
1622081100000|2021-05-27 02:05:00|350.32|347.72|349.47|346.87|350.32|347.72|349.26|346.66|0
1622081400000|2021-05-27 02:10:00|349.37|346.77|349.47|346.87|349.68|347.08|349.26|346.66|0
1622081700000|2021-05-27 02:15:00|349.26|346.66|349.89|347.29|349.89|347.29|349.26|346.66|0
1622082000000|2021-05-27 02:20:00|350.1|347.5|350.1|347.5|350.74|348.14|349.68|347.08|0
1622082300000|2021-05-27 02:25:00|350.31|347.71|350.31|347.71|350.52|347.92|350.1|347.5|0
1622082600000|2021-05-27 02:30:00|350.52|347.92|351.37|348.77|351.58|348.98|350.52|347.92|0
1622082900000|2021-05-27 02:35:00|350.94|348.34|350.31|347.71|351.16|348.56|350.1|347.5|0
1622083200000|2021-05-27 02:40:00|350.52|347.92|350.31|347.71|350.52|347.92|349.68|347.08|0
1622083500000|2021-05-27 02:45:00|350.1|347.5|349.25|346.65|350.1|347.5|349.25|346.65|0
1622083800000|2021-05-27 02:50:00|349.04|346.44|348.41|345.81|349.04|346.44|348.2|345.6|0
1622084100000|2021-05-27 02:55:00|348.31|345.71|349.04|346.44|349.25|346.65|348.31|345.71|0
1622084400000|2021-05-27 03:00:00|348.83|346.23|349.25|346.65|349.25|346.65|348.52|345.92|0
1622084700000|2021-05-27 03:05:00|349.04|346.44|349.25|346.65|350.09|347.49|349.04|346.44|0
1622085000000|2021-05-27 03:10:00|349.46|346.86|348.62|346.02|349.46|346.86|348.2|345.6|0
1622085300000|2021-05-27 03:15:00|348.51|345.91|348.4|345.8|349.04|346.44|348.19|345.59|0
1622085600000|2021-05-27 03:20:00|348.51|345.91|348.82|346.22|349.04|346.44|348.19|345.59|0
1622085900000|2021-05-27 03:25:00|348.61|346.01|348.61|346.01|349.03|346.43|348.4|345.8|0
1622086200000|2021-05-27 03:30:00|348.4|345.8|348.09|345.49|348.51|345.91|347.77|345.17|0
1622086500000|2021-05-27 03:35:00|347.98|345.38|347.25|344.65|348.19|345.59|346.93|344.33|0
1622086800000|2021-05-27 03:40:00|347.14|344.54|346.93|344.33|347.35|344.75|346.93|344.33|0
1622087100000|2021-05-27 03:45:00|347.14|344.54|347.14|344.54|347.14|344.54|346.82|344.22|0
1622087400000|2021-05-27 03:50:00|346.92|344.32|346.71|344.11|347.14|344.54|346.71|344.11|0
1622087700000|2021-05-27 03:55:00|346.29|343.69|346.92|344.32|347.13|344.53|346.29|343.69|0
1622088000000|2021-05-27 04:00:00|346.71|344.11|347.87|345.27|347.97|345.37|346.5|343.9|0
1622088300000|2021-05-27 04:05:00|347.76|345.16|348.39|345.79|348.6|346|347.76|345.16|0
1622088600000|2021-05-27 04:10:00|348.18|345.58|349.02|346.42|349.02|346.42|347.97|345.37|0
1622088900000|2021-05-27 04:15:00|348.81|346.21|348.81|346.21|349.02|346.42|348.39|345.79|0
1622089200000|2021-05-27 04:20:00|348.6|346|348.39|345.79|348.81|346.21|348.18|345.58|0
1622089500000|2021-05-27 04:25:00|348.29|345.69|348.6|346|348.81|346.21|348.18|345.58|0
1622089800000|2021-05-27 04:30:00|348.81|346.21|349.44|346.84|349.65|347.05|348.6|346|0
1622090100000|2021-05-27 04:35:00|349.23|346.63|349.23|346.63|349.65|347.05|348.81|346.21|0
1622090400000|2021-05-27 04:40:00|349.02|346.42|349.23|346.63|349.23|346.63|348.81|346.21|0
1622090700000|2021-05-27 04:45:00|349.02|346.42|348.81|346.21|349.23|346.63|348.6|346|0
1622091000000|2021-05-27 04:50:00|349.02|346.42|347.96|345.36|349.02|346.42|347.54|344.94|0
1622091300000|2021-05-27 04:55:00|348.17|345.57|347.96|345.36|348.38|345.78|347.75|345.15|0
1622091600000|2021-05-27 05:00:00|347.75|345.15|348.17|345.57|348.59|345.99|347.75|345.15|0
1622091900000|2021-05-27 05:05:00|348.28|345.68|349.86|347.26|350.07|347.47|348.17|345.57|0
1622092200000|2021-05-27 05:10:00|350.07|347.47|350.28|347.68|350.81|348.21|349.75|347.15|0
1622092500000|2021-05-27 05:15:00|350.39|347.79|350.83|348.23|351.26|348.66|350.28|347.68|0
1622092800000|2021-05-27 05:20:00|351.04|348.44|351.46|348.86|351.47|348.87|350.83|348.23|0
1622093100000|2021-05-27 05:25:00|351.36|348.76|351.04|348.44|351.46|348.86|350.62|348.02|0
1622093400000|2021-05-27 05:30:00|351.25|348.65|350.2|347.6|351.25|348.65|349.99|347.39|0
1622093700000|2021-05-27 05:35:00|349.99|347.39|350.83|348.23|351.04|348.44|349.99|347.39|0
1622094000000|2021-05-27 05:40:00|351.04|348.44|348.73|346.13|351.04|348.44|348.62|346.02|0
1622094300000|2021-05-27 05:45:00|348.62|346.02|348.51|345.91|349.36|346.76|348.3|345.7|0
1622094600000|2021-05-27 05:50:00|348.41|345.81|347.04|344.44|348.72|346.12|346.42|343.82|0
1622094900000|2021-05-27 05:55:00|347.15|344.55|347.15|344.55|347.67|345.07|346.83|344.23|0
1622095200000|2021-05-27 06:00:00|347.04|344.44|347.67|345.07|348.3|345.7|346.62|344.02|0
1622095500000|2021-05-27 06:05:00|347.46|344.86|347.88|345.28|348.3|345.7|346.73|344.13|0
1622095800000|2021-05-27 06:10:00|348.09|345.49|348.3|345.7|348.72|346.12|348.09|345.49|0
1622096100000|2021-05-27 06:15:00|348.51|345.91|347.78|345.18|348.72|346.12|347.78|345.18|0
1622096400000|2021-05-27 06:20:00|347.88|345.28|348.51|345.91|348.51|345.91|347.78|345.18|0
1622096700000|2021-05-27 06:25:00|348.72|346.12|348.72|346.12|349.14|346.54|348.72|346.12|0
1622097000000|2021-05-27 06:30:00|348.93|346.33|349.55|346.95|349.77|347.17|348.5|345.9|0
1622097300000|2021-05-27 06:35:00|349.34|346.74|349.55|346.95|349.76|347.16|349.34|346.74|0
1622097600000|2021-05-27 06:40:00|349.76|347.16|351.87|349.27|352.5|349.9|349.76|347.16|0
1622097900000|2021-05-27 06:45:00|352.29|349.69|354.19|351.59|356.52|353.92|351.56|348.96|0
1622098200000|2021-05-27 06:50:00|354.4|351.8|354.19|351.59|355.67|353.07|353.34|350.74|0
1622098500000|2021-05-27 06:55:00|354.3|351.7|353.55|350.95|354.61|352.01|353.13|350.53|0
1622098800000|2021-05-27 07:00:00|353.98|351.38|350.39|347.79|354.4|351.8|350.39|347.79|0
1622099100000|2021-05-27 07:05:00|349.98|347.78|351.24|349.04|351.24|349.04|349.67|347.47|0
1622099400000|2021-05-27 07:10:00|351.03|348.83|351.24|349.04|351.66|349.46|350.19|347.99|0
1622099700000|2021-05-27 07:15:00|351.35|349.15|351.77|349.57|352.72|350.52|350.82|348.62|0
1622100000000|2021-05-27 07:20:00|351.87|349.67|350.82|348.62|352.29|350.09|350.19|347.99|0
1622100300000|2021-05-27 07:25:00|351.03|348.83|350.18|347.98|351.24|349.04|349.97|347.77|0
1622100600000|2021-05-27 07:30:00|349.97|347.77|352.71|350.51|352.82|350.62|349.76|347.56|0
1622100900000|2021-05-27 07:35:00|352.5|350.3|353.77|351.57|354.19|351.99|352.29|350.09|0
1622101200000|2021-05-27 07:40:00|353.98|351.78|352.29|350.09|354.4|352.2|352.29|350.09|0
1622101500000|2021-05-27 07:45:00|352.5|350.3|352.5|350.3|352.92|350.72|352.29|350.09|0
1622101800000|2021-05-27 07:50:00|352.29|350.09|352.71|350.51|353.76|351.56|352.29|350.09|0
1622102100000|2021-05-27 07:55:00|352.92|350.72|352.07|349.87|353.34|351.14|351.55|349.35|0
1622102400000|2021-05-27 08:00:00|351.86|349.66|349.12|346.92|351.86|349.66|348.91|346.71|0
1622102700000|2021-05-27 08:05:00|348.91|346.71|349.44|347.24|349.75|347.55|348.7|346.5|0
1622103000000|2021-05-27 08:10:00|349.33|347.13|349.12|346.92|349.54|347.34|348.91|346.71|0
1622103300000|2021-05-27 08:15:00|349.02|346.82|349.96|347.76|349.96|347.76|348.91|346.71|0
1622103600000|2021-05-27 08:20:00|349.75|347.55|348.97|346.77|349.96|347.76|348.7|346.5|0
1622103900000|2021-05-27 08:25:00|348.76|346.56|348.55|346.35|349.18|346.98|348.55|346.35|0
1622104200000|2021-05-27 08:30:00|348.76|346.56|348.97|346.77|349.39|347.19|348.34|346.14|0
1622104500000|2021-05-27 08:35:00|349.39|347.19|350.23|348.03|350.65|348.45|349.18|346.98|0
1622104800000|2021-05-27 08:40:00|350.34|348.14|350.44|348.24|350.65|348.45|350.02|347.82|0
1622105100000|2021-05-27 08:45:00|350.65|348.45|351.7|349.5|352.12|349.92|350.23|348.03|0
1622105400000|2021-05-27 08:50:00|351.49|349.29|353.18|350.98|353.18|350.98|351.28|349.08|0
1622105700000|2021-05-27 08:55:00|352.97|350.77|352.54|350.34|353.6|351.4|352.12|349.92|0
1622106000000|2021-05-27 09:00:00|352.44|350.24|352.33|350.13|353.6|351.4|351.7|349.5|0
1622106300000|2021-05-27 09:05:00|352.12|349.92|352.12|349.92|352.75|350.55|351.91|349.71|0
1622106600000|2021-05-27 09:10:00|351.7|349.5|351.48|349.28|351.91|349.71|351.06|348.86|0
1622106900000|2021-05-27 09:15:00|351.27|349.07|351.69|349.49|351.81|349.61|351.27|349.07|0
1622107200000|2021-05-27 09:20:00|351.48|349.28|352.12|349.92|352.33|350.13|351.27|349.07|0
1622107500000|2021-05-27 09:25:00|352.23|350.03|352.96|350.76|353.59|351.39|351.69|349.49|0
1622107800000|2021-05-27 09:30:00|353.17|350.97|352.32|350.12|353.17|350.97|352.01|349.81|0
1622108100000|2021-05-27 09:35:00|352.11|349.91|352.11|349.91|352.11|349.91|351.48|349.28|0
1622108400000|2021-05-27 09:40:00|352.01|349.81|353.38|351.18|353.38|351.18|351.69|349.49|0
1622108700000|2021-05-27 09:45:00|353.17|350.97|352.95|350.75|353.38|351.18|352.74|350.54|0
1622109000000|2021-05-27 09:50:00|352.74|350.54|352.53|350.33|352.74|350.54|351.69|349.49|0
1622109300000|2021-05-27 09:55:00|352.95|350.75|353.59|351.39|353.59|351.39|352.74|350.54|0
1622109600000|2021-05-27 10:00:00|353.38|351.18|353.59|351.39|354.64|352.44|353.16|350.96|0
1622109900000|2021-05-27 10:05:00|353.37|351.17|352.11|349.91|353.37|351.17|352.11|349.91|0
1622110200000|2021-05-27 10:10:00|351.89|349.69|352.1|349.9|352.11|349.91|351.37|349.17|0
1622110500000|2021-05-27 10:15:00|351.89|349.69|350.84|348.64|351.89|349.69|350.63|348.43|0
1622110800000|2021-05-27 10:20:00|351.05|348.85|351.26|349.06|351.68|349.48|350.84|348.64|0
1622111100000|2021-05-27 10:25:00|351.47|349.27|351.05|348.85|351.68|349.48|350.84|348.64|0
1622111400000|2021-05-27 10:30:00|351.26|349.06|351.26|349.06|351.47|349.27|351.26|349.06|0
1622111700000|2021-05-27 10:35:00|351.37|349.17|350.83|348.63|351.37|349.17|350.2|348|0
1622112000000|2021-05-27 10:40:00|350.62|348.42|350.73|348.53|351.25|349.05|350.41|348.21|0
1622112300000|2021-05-27 10:45:00|350.83|348.63|349.78|347.58|350.83|348.63|349.57|347.37|0
1622112600000|2021-05-27 10:50:00|349.68|347.48|350.41|348.21|350.62|348.42|349.36|347.16|0
1622112900000|2021-05-27 10:55:00|350.2|348|350.41|348.21|351.04|348.84|350.2|348|0
1622113200000|2021-05-27 11:00:00|350.31|348.11|349.14|346.94|350.41|348.21|348.72|346.52|0
1622113500000|2021-05-27 11:05:00|348.93|346.73|349.77|347.57|349.98|347.78|348.93|346.73|0
1622113800000|2021-05-27 11:10:00|349.98|347.78|349.56|347.36|350.4|348.2|349.14|346.94|0
1622114100000|2021-05-27 11:15:00|349.35|347.15|348.72|346.52|349.77|347.57|348.3|346.1|0
1622114400000|2021-05-27 11:20:00|348.83|346.63|348.83|346.63|349.14|346.94|348.72|346.52|0
1622114700000|2021-05-27 11:25:00|348.72|346.52|349.77|347.57|349.98|347.78|348.72|346.52|0
1622115000000|2021-05-27 11:30:00|349.67|347.47|349.98|347.78|350.4|348.2|349.35|347.15|0
1622115300000|2021-05-27 11:35:00|349.77|347.57|350.82|348.62|350.82|348.62|349.56|347.36|0
1622115600000|2021-05-27 11:40:00|351.03|348.83|351.03|348.83|351.45|349.25|350.4|348.2|0
1622115900000|2021-05-27 11:45:00|350.82|348.62|349.55|347.35|350.82|348.62|349.55|347.35|0
1622116200000|2021-05-27 11:50:00|349.45|347.25|348.5|346.3|349.76|347.56|348.5|346.3|0
1622116500000|2021-05-27 11:55:00|348.4|346.2|345.35|343.15|348.71|346.51|345.14|342.94|0
1622116800000|2021-05-27 12:00:00|344.93|342.73|344.51|342.31|344.93|342.73|338.67|336.47|0
1622117100000|2021-05-27 12:05:00|344.3|342.1|346.4|344.2|346.61|344.41|342.63|340.43|0
1622117400000|2021-05-27 12:10:00|346.61|344.41|345.77|343.57|347.03|344.83|344.93|342.73|0
1622117700000|2021-05-27 12:15:00|346.19|343.99|347.65|345.45|348.07|345.87|345.97|343.77|0
1622118000000|2021-05-27 12:20:00|347.55|345.35|347.23|345.03|347.86|345.66|346.6|344.4|0
1622118300000|2021-05-27 12:25:00|347.02|344.82|346.6|344.4|347.44|345.24|346.39|344.19|0
1622118600000|2021-05-27 12:30:00|346.71|344.51|340.87|338.67|348.81|346.61|340.87|338.67|0
1622118900000|2021-05-27 12:35:00|341.08|338.88|341.92|339.72|342.54|340.34|340.87|338.67|0
1622119200000|2021-05-27 12:40:00|341.71|339.51|342.96|340.76|343.38|341.18|340.66|338.46|0
1622119500000|2021-05-27 12:45:00|343.17|340.97|342.33|340.13|343.38|341.18|341.91|339.71|0
1622119800000|2021-05-27 12:50:00|342.44|340.24|341.91|339.71|342.96|340.76|341.49|339.29|0
1622120100000|2021-05-27 12:55:00|342.02|339.82|339.41|337.21|342.12|339.92|339.41|337.21|0
1622120400000|2021-05-27 13:00:00|339.61|337.41|338.99|336.79|339.82|337.62|337.53|335.33|0
1622120700000|2021-05-27 13:05:00|339.2|337|338.78|336.58|339.82|337.62|338.15|335.95|0
1622121000000|2021-05-27 13:10:00|338.99|336.79|335.66|333.46|339.2|337|335.04|332.84|0
1622121300000|2021-05-27 13:15:00|335.56|333.36|335.24|333.04|336.91|334.71|334.83|332.63|0
1622121600000|2021-05-27 13:20:00|335.04|332.84|335.04|332.84|335.24|333.04|334.41|332.21|0
1622121900000|2021-05-27 13:25:00|334.83|332.63|333.38|331.18|335.04|332.84|331.72|329.52|0
1622122200000|2021-05-27 13:30:00|333.79|331.59|332.96|330.76|334|331.8|331.31|329.11|0
1622122500000|2021-05-27 13:35:00|332.76|330.56|331.31|329.11|333.17|330.97|330.9|328.7|0
1622122800000|2021-05-27 13:40:00|331.1|328.9|330.84|328.64|331.88|329.68|328.77|326.57|0
1622123100000|2021-05-27 13:45:00|330.63|328.43|333.12|330.92|334.37|332.17|330.63|328.43|0
1622123400000|2021-05-27 13:50:00|332.91|330.71|332.08|329.88|333.12|330.92|331.05|328.85|0
1622123700000|2021-05-27 13:55:00|331.88|329.68|332.53|330.33|333.74|331.54|331.46|329.26|0
1622124000000|2021-05-27 14:00:00|332.12|329.92|332.12|329.92|335.04|332.84|331.91|329.71|0
1622124300000|2021-05-27 14:05:00|332.53|330.33|331.53|329.33|333.47|331.27|331.12|328.92|0
1622124600000|2021-05-27 14:10:00|331.33|329.13|330.28|328.08|331.53|329.33|329.86|327.66|0
1622124900000|2021-05-27 14:15:00|330.07|327.87|329.03|326.83|330.7|328.5|328.41|326.21|0
1622125200000|2021-05-27 14:20:00|329.45|327.25|330.9|328.7|330.91|328.71|329.24|327.04|0
1622125500000|2021-05-27 14:25:00|330.7|328.5|330.07|327.87|331.43|329.23|329.65|327.45|0
1622125800000|2021-05-27 14:30:00|329.86|327.66|328.43|326.23|329.86|327.66|328.43|326.23|0
1622126100000|2021-05-27 14:35:00|328.32|326.12|327.69|325.49|328.53|326.33|327.48|325.28|0
1622126400000|2021-05-27 14:40:00|327.9|325.7|327.07|324.87|328.73|326.53|326.86|324.66|0
1622126700000|2021-05-27 14:45:00|326.86|324.66|326.86|324.66|327.48|325.28|326.65|324.45|0
1622127000000|2021-05-27 14:50:00|327.07|324.87|330.82|328.62|334.17|331.97|327.07|324.87|0
1622127300000|2021-05-27 14:55:00|330.61|328.41|331.65|329.45|332.91|330.71|329.98|327.78|0
1622127600000|2021-05-27 15:00:00|331.02|328.82|333.33|331.13|333.33|331.13|330.61|328.41|0
1622127900000|2021-05-27 15:05:00|333.22|331.02|331.44|329.24|333.74|331.54|331.34|329.14|0
1622128200000|2021-05-27 15:10:00|331.65|329.45|331.44|329.24|332.28|330.08|331.02|328.82|0
1622128500000|2021-05-27 15:15:00|331.23|329.03|330.81|328.61|332.49|330.29|330.81|328.61|0
1622128800000|2021-05-27 15:20:00|330.6|328.4|331.23|329.03|331.44|329.24|330.39|328.19|0
1622129100000|2021-05-27 15:25:00|331.02|328.82|334.16|331.96|334.16|331.96|330.39|328.19|0
1622129400000|2021-05-27 15:30:00|334.37|332.17|334.37|332.17|336.89|334.69|333.53|331.33|0
1622129700000|2021-05-27 15:35:00|334.58|332.38|333.11|330.91|334.58|332.38|333.11|330.91|0
1622130000000|2021-05-27 15:40:00|332.9|330.7|332.27|330.07|332.9|330.7|331.64|329.44|0
1622130300000|2021-05-27 15:45:00|332.48|330.28|332.38|330.18|332.48|330.28|331.64|329.44|0
1622130600000|2021-05-27 15:50:00|332.48|330.28|332.06|329.86|332.48|330.28|331.64|329.44|0
1622130900000|2021-05-27 15:55:00|331.85|329.65|330.28|328.08|331.85|329.65|329.55|327.35|0
1622131200000|2021-05-27 16:00:00|330.38|328.18|329.97|327.77|330.59|328.39|329.34|327.14|0
1622131500000|2021-05-27 16:05:00|330.17|327.97|330.17|327.97|330.8|328.6|329.55|327.35|0
1622131800000|2021-05-27 16:10:00|330.28|328.08|329.76|327.56|330.28|328.08|329.55|327.35|0
1622132100000|2021-05-27 16:15:00|329.55|327.35|329.55|327.35|329.75|327.55|329.13|326.93|0
1622132400000|2021-05-27 16:20:00|329.75|327.55|329.34|327.14|329.75|327.55|329.13|326.93|0
1622132700000|2021-05-27 16:25:00|329.24|327.04|330.17|327.97|330.17|327.97|328.92|326.72|0
1622133000000|2021-05-27 16:30:00|329.96|327.76|329.75|327.55|330.59|328.39|329.33|327.13|0
1622133300000|2021-05-27 16:35:00|329.54|327.34|330.17|327.97|330.79|328.59|329.54|327.34|0
1622133600000|2021-05-27 16:40:00|329.96|327.76|330.58|328.38|331.21|329.01|329.75|327.55|0
1622133900000|2021-05-27 16:45:00|330.69|328.49|331.4|329.2|331.82|329.62|329.93|327.73|0
1622134200000|2021-05-27 16:50:00|331.19|328.99|331.19|328.99|331.61|329.41|330.98|328.78|0
1622134500000|2021-05-27 16:55:00|330.98|328.78|330.62|328.42|331.61|329.41|330.56|328.36|0
1622134800000|2021-05-27 17:00:00|330.52|328.32|331.25|329.05|331.25|329.05|329.36|327.16|0
1622135100000|2021-05-27 17:05:00|331.04|328.84|330.41|328.21|331.25|329.05|330.2|328|0
1622135400000|2021-05-27 17:10:00|330.62|328.42|330.41|328.21|331.25|329.05|329.99|327.79|0
1622135700000|2021-05-27 17:15:00|330.83|328.63|330.62|328.42|331.57|329.37|330.2|328|0
1622136000000|2021-05-27 17:20:00|330.41|328.21|331.04|328.84|331.25|329.05|330.41|328.21|0
1622136300000|2021-05-27 17:25:00|330.83|328.63|331.78|329.58|331.88|329.68|330.83|328.63|0
1622136600000|2021-05-27 17:30:00|331.67|329.47|331.88|329.68|332.51|330.31|331.46|329.26|0
1622136900000|2021-05-27 17:35:00|331.67|329.47|333.57|331.37|335.89|333.69|331.25|329.05|0
1622137200000|2021-05-27 17:40:00|333.36|331.16|334.2|332|334.62|332.42|333.14|330.94|0
1622137500000|2021-05-27 17:45:00|333.99|331.79|333.35|331.15|334.83|332.63|333.14|330.94|0
1622137800000|2021-05-27 17:50:00|333.57|331.37|333.78|331.58|333.78|331.58|332.93|330.73|0
1622138100000|2021-05-27 17:55:00|333.56|331.36|333.56|331.36|334.2|332|333.14|330.94|0
1622138400000|2021-05-27 18:00:00|333.77|331.57|334.83|332.63|335.25|333.05|333.35|331.15|0
1622138700000|2021-05-27 18:05:00|334.94|332.74|335.89|333.69|336.31|334.11|334.62|332.42|0
1622139000000|2021-05-27 18:10:00|336.1|333.9|336.95|334.75|337.16|334.96|335.89|333.69|0
1622139300000|2021-05-27 18:15:00|337.16|334.96|336.73|334.53|337.58|335.38|336.73|334.53|0
1622139600000|2021-05-27 18:20:00|336.95|334.75|337.37|335.17|337.37|335.17|336.21|334.01|0
1622139900000|2021-05-27 18:25:00|337.16|334.96|334.61|332.41|337.58|335.38|334.61|332.41|0
1622140200000|2021-05-27 18:30:00|335.25|333.05|335.25|333.05|336.1|333.9|335.04|332.84|0
1622140500000|2021-05-27 18:35:00|335.46|333.26|336.52|334.32|336.94|334.74|335.25|333.05|0
1622140800000|2021-05-27 18:40:00|336.31|334.11|336.52|334.32|337.48|335.28|336.09|333.89|0
1622141100000|2021-05-27 18:45:00|336.3|334.1|336.3|334.1|337.15|334.95|335.46|333.26|0
1622141400000|2021-05-27 18:50:00|336.09|333.89|334.82|332.62|336.3|334.1|334.82|332.62|0
1622141700000|2021-05-27 18:55:00|335.03|332.83|334.18|331.98|335.03|332.83|333.34|331.14|0
1622142000000|2021-05-27 19:00:00|334.61|332.41|336.41|334.21|337.15|334.95|334.4|332.2|0
1622142300000|2021-05-27 19:05:00|336.51|334.31|337.36|335.16|338.21|336.01|336.51|334.31|0
1622142600000|2021-05-27 19:10:00|337.15|334.95|335.87|333.67|337.78|335.58|335.24|333.04|0
1622142900000|2021-05-27 19:15:00|335.66|333.46|335.24|333.04|335.66|333.46|334.6|332.4|0
1622143200000|2021-05-27 19:20:00|335.45|333.25|335.87|333.67|337.04|334.84|335.03|332.83|0
1622143500000|2021-05-27 19:25:00|336.08|333.88|335.87|333.67|336.3|334.1|335.24|333.04|0
1622143800000|2021-05-27 19:30:00|335.45|333.25|335.66|333.46|336.83|334.63|335.45|333.25|0
1622144100000|2021-05-27 19:35:00|335.87|333.67|334.81|332.61|336.29|334.09|333.75|331.55|0
1622144400000|2021-05-27 19:40:00|335.02|332.82|335.44|333.24|335.45|333.25|333.54|331.34|0
1622144700000|2021-05-27 19:45:00|335.23|333.03|335.23|333.03|335.44|333.24|332.91|330.71|0
1622145000000|2021-05-27 19:50:00|335.66|333.46|333.33|331.13|336.29|334.09|333.12|330.92|0
1622145300000|2021-05-27 19:55:00|333.54|331.34|335.87|333.67|335.87|333.67|329.95|327.75|0
1622145600000|2021-05-27 20:00:00|337.56|335.36|331.43|329.23|337.56|335.36|331.43|329.23|0
1622145900000|2021-05-27 20:05:00|331.64|329.44|328.06|325.86|331.64|329.44|327.85|325.65|0
1622146200000|2021-05-27 20:10:00|328.27|326.07|326.7|324.5|328.27|326.07|326.17|323.97|0
1622146500000|2021-05-27 20:15:00|327.27|324.67|327.08|324.48|327.39|324.79|327.02|324.42|0
1622146800000|2021-05-27 20:20:00|327.12|324.52|327.08|324.48|327.33|324.73|326.93|324.33|0
1622147100000|2021-05-27 20:25:00|327.11|324.51|327.26|324.66|327.36|324.76|327.06|324.46|0
1622147400000|2021-05-27 20:30:00|327.32|324.72|326.48|323.88|327.52|324.92|326.27|323.67|0
1622147700000|2021-05-27 20:35:00|326.27|323.67|325.85|323.25|326.48|323.88|325.22|322.62|0
1622148000000|2021-05-27 20:40:00|326.06|323.46|326.05|323.45|326.68|324.08|325.64|323.04|0
1622148300000|2021-05-27 20:45:00|325.85|323.25|326.05|323.45|326.05|323.45|325.43|322.83|0
1622148600000|2021-05-27 20:50:00|325.84|323.24|325.22|322.62|326.05|323.45|324.59|321.99|0
1622148900000|2021-05-27 20:55:00|325.01|322.41|324.38|321.78|325.22|322.62|323.96|321.36|0
1622149200000|2021-05-27 21:00:00|324.63|322.03|324.85|322.25|325.1|322.5|324.63|322.03|0
1622149500000|2021-05-27 21:05:00|324.79|322.19|325.06|322.46|325.06|322.46|324.73|322.13|0
1622149800000|2021-05-27 21:10:00|325.04|322.44|324.88|322.28|325.09|322.49|324.61|322.01|0
1622150100000|2021-05-27 21:15:00|324.91|322.31|325.18|322.58|325.61|323.01|324.61|322.01|0
1622150400000|2021-05-27 21:20:00|325.15|322.55|325.57|322.97|325.59|322.99|325.15|322.55|0
1622150700000|2021-05-27 21:25:00|325.74|323.14|325.79|323.19|325.79|323.19|325.74|323.14|0
1622151000000|2021-05-27 21:30:00|325.46|322.86|326|323.4|326|323.4|325.46|322.86|0
1622151300000|2021-05-27 21:35:00|326.09|323.49|326.34|323.74|326.37|323.77|326.05|323.45|0
1622151600000|2021-05-27 21:40:00|326.28|323.68|326.4|323.8|326.49|323.89|326.24|323.64|0
1622151900000|2021-05-27 21:45:00|326.43|323.83|326.43|323.83|326.46|323.86|326.33|323.73|0
1622152200000|2021-05-27 21:50:00|326.4|323.8|326.37|323.77|326.46|323.86|326.12|323.52|0
1622152500000|2021-05-27 21:55:00|326.18|323.58|325.84|323.24|326.42|323.82|325.53|322.93|0
1622152800000|2021-05-27 22:00:00|324.78|322.18|324.46|321.86|324.88|322.28|323.84|321.24|0
1622153100000|2021-05-27 22:05:00|324.25|321.65|324.67|322.07|324.88|322.28|324.25|321.65|0
1622153400000|2021-05-27 22:10:00|324.46|321.86|324.36|321.76|324.67|322.07|324.15|321.55|0
1622153700000|2021-05-27 22:15:00|324.46|321.86|325.09|322.49|325.09|322.49|324.25|321.65|0
1622154000000|2021-05-27 22:20:00|324.88|322.28|324.88|322.28|324.88|322.28|324.67|322.07|0
1622154300000|2021-05-27 22:25:00|325.09|322.49|325.09|322.49|325.5|322.9|324.88|322.28|0
1622154600000|2021-05-27 22:30:00|325.29|322.69|325.4|322.8|325.5|322.9|325.29|322.69|0
1622154900000|2021-05-27 22:35:00|325.29|322.69|325.29|322.69|325.29|322.69|325.29|322.69|0
1622155200000|2021-05-27 22:40:00|325.08|322.48|325.29|322.69|325.29|322.69|324.66|322.06|0
1622155500000|2021-05-27 22:45:00|325.08|322.48|324.77|322.17|325.29|322.69|324.66|322.06|0
1622155800000|2021-05-27 22:50:00|324.66|322.06|324.87|322.27|325.08|322.48|324.66|322.06|0
1622156100000|2021-05-27 22:55:00|324.66|322.06|324.66|322.06|324.66|322.06|324.45|321.85|0
1622156400000|2021-05-27 23:00:00|324.45|321.85|324.87|322.27|324.87|322.27|324.45|321.85|0
1622156700000|2021-05-27 23:05:00|324.98|322.38|325.29|322.69|325.29|322.69|324.87|322.27|0
1622157000000|2021-05-27 23:10:00|325.08|322.48|325.29|322.69|325.5|322.9|325.08|322.48|0
1622157300000|2021-05-27 23:15:00|325.49|322.89|325.7|323.1|325.91|323.31|325.49|322.89|0
1622157600000|2021-05-27 23:20:00|325.49|322.89|325.91|323.31|325.91|323.31|325.28|322.68|0
1622157900000|2021-05-27 23:25:00|325.7|323.1|324.76|322.16|326.12|323.52|324.65|322.05|0
1622158200000|2021-05-27 23:30:00|324.45|321.85|321.94|319.34|324.45|321.85|321.52|318.92|0
1622158500000|2021-05-27 23:35:00|322.15|319.55|321.31|318.71|322.26|319.66|320.48|317.88|0
1622158800000|2021-05-27 23:40:00|321.11|318.51|320.9|318.3|321.73|319.13|320.9|318.3|0
1622159100000|2021-05-27 23:45:00|321.1|318.5|320.48|317.88|321.31|318.71|320.06|317.46|0
1622159400000|2021-05-27 23:50:00|320.69|318.09|320.69|318.09|321.31|318.71|320.27|317.67|0
1622159700000|2021-05-27 23:55:00|320.89|318.29|321.52|318.92|321.73|319.13|320.79|318.19|0
1622160000000|2021-05-28 00:00:00|321.31|318.71|321.73|319.13|321.73|319.13|319.65|317.05|0
1622160300000|2021-05-28 00:05:00|321.52|318.92|320.89|318.29|322.35|319.75|320.89|318.29|0
1622160600000|2021-05-28 00:10:00|321|318.4|320.27|317.67|321.1|318.5|320.06|317.46|0
1622160900000|2021-05-28 00:15:00|320.06|317.46|320.06|317.46|320.89|318.29|319.64|317.04|0
1622161200000|2021-05-28 00:20:00|320.26|317.66|319.85|317.25|320.26|317.66|319.02|316.42|0
1622161500000|2021-05-28 00:25:00|319.64|317.04|319.43|316.83|319.85|317.25|319.22|316.62|0
1622161800000|2021-05-28 00:30:00|319.64|317.04|319.43|316.83|319.85|317.25|319.22|316.62|0
1622162100000|2021-05-28 00:35:00|319.64|317.04|320.05|317.45|320.26|317.66|319.43|316.83|0
1622162400000|2021-05-28 00:40:00|320.16|317.56|320.68|318.08|320.68|318.08|319.74|317.14|0
1622162700000|2021-05-28 00:45:00|320.47|317.87|320.67|318.07|320.68|318.08|320.26|317.66|0
1622163000000|2021-05-28 00:50:00|320.47|317.87|321.09|318.49|321.09|318.49|320.26|317.66|0
1622163300000|2021-05-28 00:55:00|321.3|318.7|321.3|318.7|321.3|318.7|320.88|318.28|0
1622163600000|2021-05-28 01:00:00|321.5|318.9|321.5|318.9|321.71|319.11|320.88|318.28|0
1622163900000|2021-05-28 01:05:00|321.3|318.7|321.29|318.69|321.71|319.11|321.09|318.49|0
1622164200000|2021-05-28 01:10:00|321.09|318.49|322.13|319.53|322.34|319.74|321.09|318.49|0
1622164500000|2021-05-28 01:15:00|322.33|319.73|322.33|319.73|322.33|319.73|321.92|319.32|0
1622164800000|2021-05-28 01:20:00|322.13|319.53|322.33|319.73|322.96|320.36|322.13|319.53|0
1622165100000|2021-05-28 01:25:00|322.12|319.52|321.91|319.31|322.33|319.73|321.71|319.11|0
1622165400000|2021-05-28 01:30:00|322.12|319.52|321.71|319.11|322.33|319.73|321.08|318.48|0
1622165700000|2021-05-28 01:35:00|321.91|319.31|322.12|319.52|322.33|319.73|321.71|319.11|0
1622166000000|2021-05-28 01:40:00|321.91|319.31|321.91|319.31|321.91|319.31|321.49|318.89|0
1622166300000|2021-05-28 01:45:00|321.7|319.1|321.91|319.31|322.12|319.52|321.29|318.69|0
1622166600000|2021-05-28 01:50:00|321.81|319.21|322.12|319.52|322.12|319.52|321.7|319.1|0
1622166900000|2021-05-28 01:55:00|322.33|319.73|323.16|320.56|323.79|321.19|322.33|319.73|0
1622167200000|2021-05-28 02:00:00|323.06|320.46|322.95|320.35|323.16|320.56|322.74|320.14|0
1622167500000|2021-05-28 02:05:00|323.06|320.46|322.95|320.35|323.16|320.56|322.53|319.93|0
1622167800000|2021-05-28 02:10:00|322.85|320.25|323.16|320.56|323.16|320.56|322.53|319.93|0
1622168100000|2021-05-28 02:15:00|323.06|320.46|323.36|320.76|323.36|320.76|322.95|320.35|0
1622168400000|2021-05-28 02:20:00|323.57|320.97|323.78|321.18|323.78|321.18|322.95|320.35|0
1622168700000|2021-05-28 02:25:00|323.68|321.08|324.82|322.22|324.82|322.22|323.15|320.55|0
1622169000000|2021-05-28 02:30:00|324.72|322.12|324.3|321.7|325.03|322.43|323.78|321.18|0
1622169300000|2021-05-28 02:35:00|324.41|321.81|324.2|321.6|324.61|322.01|324.2|321.6|0
1622169600000|2021-05-28 02:40:00|324.09|321.49|324.19|321.59|324.4|321.8|323.99|321.39|0
1622169900000|2021-05-28 02:45:00|323.98|321.38|324.19|321.59|324.4|321.8|323.98|321.38|0
1622170200000|2021-05-28 02:50:00|324.09|321.49|324.19|321.59|324.61|322.01|323.98|321.38|0
1622170500000|2021-05-28 02:55:00|324.4|321.8|323.98|321.38|324.4|321.8|323.77|321.17|0
1622170800000|2021-05-28 03:00:00|323.77|321.17|322.94|320.34|323.77|321.17|322.73|320.13|0
1622171100000|2021-05-28 03:05:00|323.05|320.45|322.52|319.92|323.35|320.75|322.31|319.71|0
1622171400000|2021-05-28 03:10:00|322.73|320.13|322.31|319.71|322.73|320.13|322.21|319.61|0
1622171700000|2021-05-28 03:15:00|322.52|319.92|322.52|319.92|322.73|320.13|322.31|319.71|0
1622172000000|2021-05-28 03:20:00|322.31|319.71|322.31|319.71|322.72|320.12|322.31|319.71|0
1622172300000|2021-05-28 03:25:00|322.51|319.91|322.51|319.91|322.51|319.91|322.1|319.5|0
1622172600000|2021-05-28 03:30:00|322.72|320.12|322.51|319.91|322.93|320.33|322.51|319.91|0
1622172900000|2021-05-28 03:35:00|322.72|320.12|322.72|320.12|323.14|320.54|322.51|319.91|0
1622173200000|2021-05-28 03:40:00|322.93|320.33|322.93|320.33|322.93|320.33|322.72|320.12|0
1622173500000|2021-05-28 03:45:00|322.72|320.12|322.3|319.7|322.93|320.33|322.09|319.49|0
1622173800000|2021-05-28 03:50:00|322.2|319.6|322.09|319.49|322.2|319.6|321.67|319.07|0
1622174100000|2021-05-28 03:55:00|321.88|319.28|321.88|319.28|321.88|319.28|321.67|319.07|0
1622174400000|2021-05-28 04:00:00|322.09|319.49|322.3|319.7|322.3|319.7|322.09|319.49|0
1622174700000|2021-05-28 04:05:00|322.51|319.91|322.3|319.7|322.71|320.11|322.2|319.6|0
1622175000000|2021-05-28 04:10:00|322.2|319.6|322.5|319.9|322.71|320.11|322.09|319.49|0
1622175300000|2021-05-28 04:15:00|322.61|320.01|322.61|320.01|322.71|320.11|322.3|319.7|0
1622175600000|2021-05-28 04:20:00|322.71|320.11|322.71|320.11|322.92|320.32|322.29|319.69|0
1622175900000|2021-05-28 04:25:00|322.92|320.32|323.54|320.94|323.75|321.15|322.71|320.11|0
1622176200000|2021-05-28 04:30:00|323.34|320.74|323.33|320.73|323.34|320.74|323.13|320.53|0
1622176500000|2021-05-28 04:35:00|323.44|320.84|323.54|320.94|323.75|321.15|323.33|320.73|0
1622176800000|2021-05-28 04:40:00|323.44|320.84|323.33|320.73|323.54|320.94|323.33|320.73|0
1622177100000|2021-05-28 04:45:00|323.12|320.52|323.33|320.73|323.33|320.73|323.12|320.52|0
1622177400000|2021-05-28 04:50:00|323.54|320.94|322.7|320.1|323.54|320.94|322.7|320.1|0
1622177700000|2021-05-28 04:55:00|322.5|319.9|322.7|320.1|322.91|320.31|322.49|319.89|0
1622178000000|2021-05-28 05:00:00|322.49|319.89|322.28|319.68|322.7|320.1|322.08|319.48|0
1622178300000|2021-05-28 05:05:00|322.08|319.48|321.66|319.06|322.28|319.68|321.45|318.85|0
1622178600000|2021-05-28 05:10:00|321.45|318.85|322.39|319.79|322.49|319.89|321.45|318.85|0
1622178900000|2021-05-28 05:15:00|322.49|319.89|323.74|321.14|323.74|321.14|322.28|319.68|0
1622179200000|2021-05-28 05:20:00|323.95|321.35|323.74|321.14|324.16|321.56|323.53|320.93|0
1622179500000|2021-05-28 05:25:00|323.95|321.35|324.58|321.98|324.79|322.19|323.95|321.35|0
1622179800000|2021-05-28 05:30:00|324.69|322.09|325.83|323.23|326.04|323.44|324.69|322.09|0
1622180100000|2021-05-28 05:35:00|326.04|323.44|325.62|323.02|326.25|323.65|325.62|323.02|0
1622180400000|2021-05-28 05:40:00|325.41|322.81|325.41|322.81|325.62|323.02|324.57|321.97|0
1622180700000|2021-05-28 05:45:00|325.62|323.02|326.4|323.8|326.82|324.22|325.41|322.81|0
1622181000000|2021-05-28 05:50:00|326.19|323.59|326.4|323.8|326.4|323.8|325.57|322.97|0
1622181300000|2021-05-28 05:55:00|326.19|323.59|326.19|323.59|326.82|324.22|326.09|323.49|0
1622181600000|2021-05-28 06:00:00|326.4|323.8|325.98|323.38|326.82|324.22|325.98|323.38|0
1622181900000|2021-05-28 06:05:00|326.19|323.59|326.82|324.22|326.82|324.22|325.98|323.38|0
1622182200000|2021-05-28 06:10:00|326.71|324.11|326.61|324.01|326.82|324.22|326.4|323.8|0
1622182500000|2021-05-28 06:15:00|326.5|323.9|327.02|324.42|327.44|324.84|326.19|323.59|0
1622182800000|2021-05-28 06:20:00|327.23|324.63|327.86|325.26|328.07|325.47|327.23|324.63|0
1622183100000|2021-05-28 06:25:00|327.65|325.05|327.44|324.84|327.86|325.26|326.6|324|0
1622183400000|2021-05-28 06:30:00|327.65|325.05|327.02|324.42|327.65|325.05|326.81|324.21|0
1622183700000|2021-05-28 06:35:00|327.13|324.53|326.71|324.11|327.23|324.63|326.18|323.58|0
1622184000000|2021-05-28 06:40:00|326.81|324.21|327.02|324.42|327.23|324.63|326.6|324|0
1622184300000|2021-05-28 06:45:00|327.13|324.53|326.6|324|327.13|324.53|326.39|323.79|0
1622184600000|2021-05-28 06:50:00|326.39|323.79|326.6|324|326.81|324.21|326.18|323.58|0
1622184900000|2021-05-28 06:55:00|326.81|324.21|325.97|323.37|326.81|324.21|325.66|323.06|0
1622185200000|2021-05-28 07:00:00|325.76|323.16|326.65|324.05|327.43|324.83|325.45|322.85|0
1622185500000|2021-05-28 07:05:00|326.45|324.25|326.03|323.83|326.66|324.46|325.3|323.1|0
1622185800000|2021-05-28 07:10:00|325.82|323.62|324.46|322.26|326.45|324.25|324.46|322.26|0
1622186100000|2021-05-28 07:15:00|324.56|322.36|324.14|321.94|324.98|322.78|323.52|321.32|0
1622186400000|2021-05-28 07:20:00|324.25|322.05|324.35|322.15|325.19|322.99|323.93|321.73|0
1622186700000|2021-05-28 07:25:00|324.56|322.36|324.98|322.78|325.82|323.62|324.14|321.94|0
1622187000000|2021-05-28 07:30:00|325.19|322.99|325.19|322.99|326.02|323.82|325.19|322.99|0
1622187300000|2021-05-28 07:35:00|325.4|323.2|324.98|322.78|325.61|323.41|324.56|322.36|0
1622187600000|2021-05-28 07:40:00|324.77|322.57|324.14|321.94|324.98|322.78|324.14|321.94|0
1622187900000|2021-05-28 07:45:00|324.35|322.15|324.66|322.46|324.76|322.56|323.72|321.52|0
1622188200000|2021-05-28 07:50:00|324.56|322.36|324.14|321.94|325.18|322.98|324.14|321.94|0
1622188500000|2021-05-28 07:55:00|323.93|321.73|323.72|321.52|324.34|322.14|323.3|321.1|0
1622188800000|2021-05-28 08:00:00|323.51|321.31|322.46|320.26|323.51|321.31|322.25|320.05|0
1622189100000|2021-05-28 08:05:00|322.36|320.16|322.04|319.84|322.67|320.47|321.63|319.43|0
1622189400000|2021-05-28 08:10:00|322.25|320.05|322.57|320.37|323.3|321.1|322.25|320.05|0
1622189700000|2021-05-28 08:15:00|322.67|320.47|322.04|319.84|322.88|320.68|321.83|319.63|0
1622190000000|2021-05-28 08:20:00|322.25|320.05|322.88|320.68|322.88|320.68|321.83|319.63|0
1622190300000|2021-05-28 08:25:00|322.67|320.47|322.67|320.47|323.08|320.88|322.46|320.26|0
1622190600000|2021-05-28 08:30:00|322.57|320.37|322.46|320.26|322.87|320.67|322.46|320.26|0
1622190900000|2021-05-28 08:35:00|322.25|320.05|321.41|319.21|322.46|320.26|321.41|319.21|0
1622191200000|2021-05-28 08:40:00|321.62|319.42|321.83|319.63|322.45|320.25|321.62|319.42|0
1622191500000|2021-05-28 08:45:00|322.04|319.84|321.62|319.42|322.04|319.84|321.62|319.42|0
1622191800000|2021-05-28 08:50:00|321.83|319.63|321.62|319.42|322.03|319.83|321.41|319.21|0
1622192100000|2021-05-28 08:55:00|321.83|319.63|321.2|319|322.03|319.83|321.2|319|0
1622192400000|2021-05-28 09:00:00|321.41|319.21|321.2|319|321.62|319.42|321.2|319|0
1622192700000|2021-05-28 09:05:00|321.41|319.21|322.45|320.25|322.87|320.67|321.41|319.21|0
1622193000000|2021-05-28 09:10:00|322.66|320.46|321.82|319.62|322.66|320.46|321.61|319.41|0
1622193300000|2021-05-28 09:15:00|321.61|319.41|320.57|318.37|321.82|319.62|320.36|318.16|0
1622193600000|2021-05-28 09:20:00|320.36|318.16|320.78|318.58|320.89|318.69|320.15|317.95|0
1622193900000|2021-05-28 09:25:00|320.68|318.48|321.4|319.2|321.51|319.31|320.57|318.37|0
1622194200000|2021-05-28 09:30:00|321.3|319.1|321.61|319.41|321.82|319.62|320.98|318.78|0
1622194500000|2021-05-28 09:35:00|321.4|319.2|320.57|318.37|321.4|319.2|320.57|318.37|0
1622194800000|2021-05-28 09:40:00|320.56|318.36|320.36|318.16|320.56|318.36|320.36|318.16|0
1622195100000|2021-05-28 09:45:00|320.15|317.95|320.98|318.78|320.98|318.78|320.15|317.95|0
1622195400000|2021-05-28 09:50:00|321.4|319.2|322.02|319.82|322.44|320.24|321.19|318.99|0
1622195700000|2021-05-28 09:55:00|321.81|319.61|320.77|318.57|322.02|319.82|320.77|318.57|0
1622196000000|2021-05-28 10:00:00|320.98|318.78|320.56|318.36|320.98|318.78|319.52|317.32|0
1622196300000|2021-05-28 10:05:00|320.67|318.47|322.02|319.82|322.02|319.82|320.56|318.36|0
1622196600000|2021-05-28 10:10:00|322.23|320.03|321.18|318.98|322.43|320.23|321.08|318.88|0
1622196900000|2021-05-28 10:15:00|321.39|319.19|321.39|319.19|322.02|319.82|321.18|318.98|0
1622197200000|2021-05-28 10:20:00|321.18|318.98|321.39|319.19|321.81|319.61|321.18|318.98|0
1622197500000|2021-05-28 10:25:00|321.6|319.4|321.39|319.19|321.81|319.61|321.18|318.98|0
1622197800000|2021-05-28 10:30:00|321.18|318.98|321.18|318.98|321.39|319.19|320.97|318.77|0
1622198100000|2021-05-28 10:35:00|321.59|319.39|320.97|318.77|321.59|319.39|320.97|318.77|0
1622198400000|2021-05-28 10:40:00|321.08|318.88|320.97|318.77|321.59|319.39|320.97|318.77|0
1622198700000|2021-05-28 10:45:00|320.87|318.67|321.38|319.18|321.38|319.18|320.76|318.56|0
1622199000000|2021-05-28 10:50:00|321.49|319.29|319.62|317.42|321.59|319.39|319.51|317.31|0
1622199300000|2021-05-28 10:55:00|319.51|317.31|319.3|317.1|319.72|317.52|319.3|317.1|0
1622199600000|2021-05-28 11:00:00|319.51|317.31|318.88|316.68|320.03|317.83|318.88|316.68|0
1622199900000|2021-05-28 11:05:00|319.09|316.89|319.92|317.72|320.24|318.04|318.88|316.68|0
1622200200000|2021-05-28 11:10:00|319.71|317.51|320.13|317.93|320.54|318.34|319.71|317.51|0
1622200500000|2021-05-28 11:15:00|320.24|318.04|320.33|318.13|320.44|318.24|319.92|317.72|0
1622200800000|2021-05-28 11:20:00|320.54|318.34|320.54|318.34|320.96|318.76|320.33|318.13|0
1622201100000|2021-05-28 11:25:00|320.33|318.13|320.48|318.28|320.65|318.45|320.07|317.87|0
1622201400000|2021-05-28 11:30:00|320.69|318.49|320.69|318.49|321.11|318.91|320.48|318.28|0
1622201700000|2021-05-28 11:35:00|320.9|318.7|321.73|319.53|321.73|319.53|320.9|318.7|0
1622202000000|2021-05-28 11:40:00|321.52|319.32|321.1|318.9|321.63|319.43|320.9|318.7|0
1622202300000|2021-05-28 11:45:00|321.21|319.01|321.31|319.11|321.31|319.11|320.48|318.28|0
1622202600000|2021-05-28 11:50:00|321.1|318.9|321.52|319.32|321.94|319.74|321.1|318.9|0
1622202900000|2021-05-28 11:55:00|321.31|319.11|321.94|319.74|322.15|319.95|321.31|319.11|0
1622203200000|2021-05-28 12:00:00|321.73|319.53|321.73|319.53|321.94|319.74|321.52|319.32|0
1622203500000|2021-05-28 12:05:00|321.52|319.32|322.98|320.78|322.98|320.78|321.52|319.32|0
1622203800000|2021-05-28 12:10:00|322.77|320.57|324.02|321.82|324.23|322.03|322.77|320.57|0
1622204100000|2021-05-28 12:15:00|324.48|322.28|324.27|322.07|324.48|322.28|323.86|321.66|0
1622204400000|2021-05-28 12:20:00|324.06|321.86|324.48|322.28|324.69|322.49|323.44|321.24|0
1622204700000|2021-05-28 12:25:00|324.69|322.49|324.48|322.28|325.53|323.33|324.38|322.18|0
1622205000000|2021-05-28 12:30:00|324.27|322.07|324.06|321.86|325.11|322.91|322.39|320.19|0
1622205300000|2021-05-28 12:35:00|324.17|321.97|323.64|321.44|324.9|322.7|323.64|321.44|0
1622205600000|2021-05-28 12:40:00|323.43|321.23|323.43|321.23|323.85|321.65|323.43|321.23|0
1622205900000|2021-05-28 12:45:00|323.22|321.02|324.89|322.69|326.15|323.95|323.22|321.02|0
1622206200000|2021-05-28 12:50:00|324.68|322.48|325.73|323.53|326.15|323.95|324.48|322.28|0
1622206500000|2021-05-28 12:55:00|325.94|323.74|325.73|323.53|326.78|324.58|325.1|322.9|0
1622206800000|2021-05-28 13:00:00|325.52|323.32|325.1|322.9|325.84|323.64|324.89|322.69|0
1622207100000|2021-05-28 13:05:00|325.31|323.11|324.68|322.48|325.52|323.32|324.26|322.06|0
1622207400000|2021-05-28 13:10:00|324.89|322.69|325.1|322.9|325.31|323.11|324.68|322.48|0
1622207700000|2021-05-28 13:15:00|324.89|322.69|323.84|321.64|324.89|322.69|323.42|321.22|0
1622208000000|2021-05-28 13:20:00|324.05|321.85|323.63|321.43|324.26|322.06|323.63|321.43|0
1622208300000|2021-05-28 13:25:00|323.42|321.22|322.8|320.6|324.05|321.85|322.17|319.97|0
1622208600000|2021-05-28 13:30:00|322.7|320.5|324.1|321.9|324.94|322.74|321.96|319.76|0
1622208900000|2021-05-28 13:35:00|323.89|321.69|324.94|322.74|325.57|323.37|323.26|321.06|0
1622209200000|2021-05-28 13:40:00|324.52|322.32|325.36|323.16|325.57|323.37|324.1|321.9|0
1622209500000|2021-05-28 13:45:00|325.26|323.06|325.57|323.37|325.57|323.37|322.22|320.02|0
1622209800000|2021-05-28 13:50:00|325.99|323.79|324.1|321.9|327.46|325.26|324.1|321.9|0
1622210100000|2021-05-28 13:55:00|324.31|322.11|323.05|320.85|324.94|322.74|323.05|320.85|0
1622210400000|2021-05-28 14:00:00|322.63|320.43|324.42|322.22|325.57|323.37|321.79|319.59|0
1622210700000|2021-05-28 14:05:00|323.89|321.69|325.77|323.57|325.77|323.57|323.68|321.48|0
1622211000000|2021-05-28 14:10:00|325.98|323.78|326.19|323.99|326.83|324.63|324.72|322.52|0
1622211300000|2021-05-28 14:15:00|325.77|323.57|327.67|325.47|327.88|325.68|325.35|323.15|0
1622211600000|2021-05-28 14:20:00|327.45|325.25|328.51|326.31|328.51|326.31|327.03|324.83|0
1622211900000|2021-05-28 14:25:00|328.72|326.52|329.97|327.77|330.62|328.42|328.72|326.52|0
1622212200000|2021-05-28 14:30:00|329.76|327.56|326.71|324.51|329.76|327.56|326.6|324.4|0
1622212500000|2021-05-28 14:35:00|326.6|324.4|327.44|325.24|327.86|325.66|326.39|324.19|0
1622212800000|2021-05-28 14:40:00|327.23|325.03|325.97|323.77|327.44|325.24|325.13|322.93|0
1622213100000|2021-05-28 14:45:00|326.18|323.98|327.23|325.03|327.44|325.24|325.76|323.56|0
1622213400000|2021-05-28 14:50:00|327.02|324.82|326.38|324.18|327.44|325.24|325.96|323.76|0
1622213700000|2021-05-28 14:55:00|326.17|323.97|326.8|324.6|327.22|325.02|326.17|323.97|0
1622214000000|2021-05-28 15:00:00|326.59|324.39|326.8|324.6|327.64|325.44|326.17|323.97|0
1622214300000|2021-05-28 15:05:00|326.38|324.18|326.17|323.97|327.22|325.02|325.96|323.76|0
1622214600000|2021-05-28 15:10:00|325.96|323.76|325.54|323.34|325.96|323.76|325.33|323.13|0
1622214900000|2021-05-28 15:15:00|325.96|323.76|324.49|322.29|325.96|323.76|324.28|322.08|0
1622215200000|2021-05-28 15:20:00|324.28|322.08|324.07|321.87|324.7|322.5|323.86|321.66|0
1622215500000|2021-05-28 15:25:00|324.28|322.08|324.49|322.29|325.12|322.92|324.07|321.87|0
1622215800000|2021-05-28 15:30:00|324.7|322.5|324.6|322.4|324.91|322.71|323.65|321.45|0
1622216100000|2021-05-28 15:35:00|324.49|322.29|322.81|320.61|324.49|322.29|322.6|320.4|0
1622216400000|2021-05-28 15:40:00|322.6|320.4|322.39|320.19|323.02|320.82|321.98|319.78|0
1622216700000|2021-05-28 15:45:00|322.6|320.4|323.44|321.24|323.65|321.45|322.39|320.19|0
1622217000000|2021-05-28 15:50:00|323.23|321.03|323.02|320.82|323.65|321.45|323.02|320.82|0
1622217300000|2021-05-28 15:55:00|322.92|320.72|322.6|320.4|323.23|321.03|322.18|319.98|0
1622217600000|2021-05-28 16:00:00|322.81|320.61|321.76|319.56|323.02|320.82|321.66|319.46|0
1622217900000|2021-05-28 16:05:00|321.55|319.35|321.13|318.93|321.55|319.35|320.41|318.21|0
1622218200000|2021-05-28 16:10:00|321.34|319.14|320.72|318.52|321.66|319.46|320.72|318.52|0
1622218500000|2021-05-28 16:15:00|320.92|318.72|320.51|318.31|320.92|318.72|320.09|317.89|0
1622218800000|2021-05-28 16:20:00|320.3|318.1|320.71|318.51|321.34|319.14|320.3|318.1|0
1622219100000|2021-05-28 16:25:00|320.92|318.72|321.13|318.93|321.55|319.35|320.71|318.51|0
1622219400000|2021-05-28 16:30:00|321.34|319.14|320.5|318.3|321.55|319.35|320.5|318.3|0
1622219700000|2021-05-28 16:35:00|320.71|318.51|320.5|318.3|321.34|319.14|320.4|318.2|0
1622220000000|2021-05-28 16:40:00|320.61|318.41|320.92|318.72|321.13|318.93|320.5|318.3|0
1622220300000|2021-05-28 16:45:00|321.13|318.93|322.59|320.39|323.01|320.81|320.5|318.3|0
1622220600000|2021-05-28 16:50:00|322.8|320.6|323.21|321.01|323.21|321.01|322.59|320.39|0
1622220900000|2021-05-28 16:55:00|323|320.8|323.21|321.01|323.63|321.43|323|320.8|0
1622221200000|2021-05-28 17:00:00|323|320.8|322.38|320.18|323|320.8|322.17|319.97|0
1622221500000|2021-05-28 17:05:00|322.58|320.38|323.42|321.22|323.63|321.43|322.58|320.38|0
1622221800000|2021-05-28 17:10:00|323.63|321.43|324.89|322.69|324.89|322.69|323.21|321.01|0
1622222100000|2021-05-28 17:15:00|324.68|322.48|324.46|322.26|325.51|323.31|324.46|322.26|0
1622222400000|2021-05-28 17:20:00|324.26|322.06|325.09|322.89|326.14|323.94|324.26|322.06|0
1622222700000|2021-05-28 17:25:00|325.3|323.1|325.09|322.89|325.3|323.1|324.46|322.26|0
1622223000000|2021-05-28 17:30:00|325.3|323.1|324.25|322.05|325.3|323.1|323.83|321.63|0
1622223300000|2021-05-28 17:35:00|324.46|322.26|325.09|322.89|325.3|323.1|323.62|321.42|0
1622223600000|2021-05-28 17:40:00|325.3|323.1|324.88|322.68|325.83|323.63|324.67|322.47|0
1622223900000|2021-05-28 17:45:00|325.09|322.89|325.3|323.1|325.93|323.73|324.67|322.47|0
1622224200000|2021-05-28 17:50:00|325.2|323|324.25|322.05|325.72|323.52|324.25|322.05|0
1622224500000|2021-05-28 17:55:00|324.46|322.26|324.52|322.32|324.73|322.53|323.58|321.38|0
1622224800000|2021-05-28 18:00:00|324.1|321.9|323.89|321.69|324.52|322.32|323.79|321.59|0
1622225100000|2021-05-28 18:05:00|324.1|321.9|324.94|322.74|325.36|323.16|323.89|321.69|0
1622225400000|2021-05-28 18:10:00|325.15|322.95|325.78|323.58|326.2|324|324.73|322.53|0
1622225700000|2021-05-28 18:15:00|325.99|323.79|324.94|322.74|326.2|324|324.94|322.74|0
1622226000000|2021-05-28 18:20:00|325.36|323.16|324.73|322.53|325.57|323.37|324.73|322.53|0
1622226300000|2021-05-28 18:25:00|324.63|322.43|323.47|321.27|324.94|322.74|323.47|321.27|0
1622226600000|2021-05-28 18:30:00|323.68|321.48|323.68|321.48|324.52|322.32|323.68|321.48|0
1622226900000|2021-05-28 18:35:00|323.78|321.58|323.88|321.68|324.3|322.1|323.47|321.27|0
1622227200000|2021-05-28 18:40:00|324.09|321.89|321.92|319.72|324.3|322.1|321.92|319.72|0
1622227500000|2021-05-28 18:45:00|322.13|319.93|321.7|319.5|322.13|319.93|321.49|319.29|0
1622227800000|2021-05-28 18:50:00|321.81|319.61|321.91|319.71|322.76|320.56|321.6|319.4|0
1622228100000|2021-05-28 18:55:00|321.7|319.5|322.55|320.35|322.76|320.56|321.7|319.5|0
1622228400000|2021-05-28 19:00:00|322.76|320.56|322.54|320.34|323.6|321.4|322.33|320.13|0
1622228700000|2021-05-28 19:05:00|322.76|320.56|322.97|320.77|323.18|320.98|322.54|320.34|0
1622229000000|2021-05-28 19:10:00|323.18|320.98|324.65|322.45|325.5|323.3|323.18|320.98|0
1622229300000|2021-05-28 19:15:00|324.44|322.24|323.81|321.61|325.08|322.88|323.17|320.97|0
1622229600000|2021-05-28 19:20:00|323.71|321.51|323.6|321.4|324.23|322.03|323.38|321.18|0
1622229900000|2021-05-28 19:25:00|323.81|321.61|323.59|321.39|324.86|322.66|323.17|320.97|0
1622230200000|2021-05-28 19:30:00|323.81|321.61|324.02|321.82|324.86|322.66|322.75|320.55|0
1622230500000|2021-05-28 19:35:00|324.23|322.03|322.54|320.34|324.23|322.03|321.17|318.97|0
1622230800000|2021-05-28 19:40:00|322.75|320.55|324.22|322.02|324.86|322.66|322.54|320.34|0
1622231100000|2021-05-28 19:45:00|323.8|321.6|322.96|320.76|324.22|322.02|321.9|319.7|0
1622231400000|2021-05-28 19:50:00|322.54|320.34|326.76|324.56|327.61|325.41|321.69|319.49|0
1622231700000|2021-05-28 19:55:00|326.97|324.77|329.73|327.53|330.37|328.17|326.76|324.56|0
1622232000000|2021-05-28 20:00:00|328.03|325.83|328.67|326.47|328.67|326.47|326.13|323.93|0
1622232300000|2021-05-28 20:05:00|328.46|326.26|328.24|326.04|328.67|326.47|327.82|325.62|0
1622232600000|2021-05-28 20:10:00|328.03|325.83|328.14|325.94|328.57|326.37|328.03|325.83|0
1622530800000|2021-06-01 07:00:00|325.33|322.73|323.85|321.25|325.54|322.94|323.64|321.04|0
1622531100000|2021-06-01 07:05:00|323.86|321.66|323.43|321.23|324.91|322.71|323.01|320.81|0
1622531400000|2021-06-01 07:10:00|323.22|321.02|324.28|322.08|325.02|322.82|323.22|321.02|0
1622531700000|2021-06-01 07:15:00|324.07|321.87|323.22|321.02|324.49|322.29|323.22|321.02|0
1622532000000|2021-06-01 07:20:00|323.43|321.23|323.01|320.81|323.43|321.23|322.38|320.18|0
1622532300000|2021-06-01 07:25:00|323.22|321.02|321.74|319.54|323.22|321.02|321.53|319.33|0
1622532600000|2021-06-01 07:30:00|321.64|319.44|319.22|317.02|321.74|319.54|319.01|316.81|0
1622532900000|2021-06-01 07:35:00|319.43|317.23|319.22|317.02|319.85|317.65|319.01|316.81|0
1622533200000|2021-06-01 07:40:00|319.43|317.23|318.38|316.18|319.43|317.23|318.17|315.97|0
1622533500000|2021-06-01 07:45:00|317.96|315.76|318.17|315.97|318.59|316.39|317.33|315.13|0
1622533800000|2021-06-01 07:50:00|317.75|315.55|317.75|315.55|317.96|315.76|317.12|314.92|0
1622534100000|2021-06-01 07:55:00|317.54|315.34|316.28|314.08|318.16|315.96|316.18|313.98|0
1622534400000|2021-06-01 08:00:00|316.07|313.87|315.23|313.03|316.28|314.08|314.81|312.61|0
1622534700000|2021-06-01 08:05:00|315.02|312.82|316.7|314.5|317.11|314.91|314.81|312.61|0
1622535000000|2021-06-01 08:10:00|316.9|314.7|318.06|315.86|318.27|316.07|316.28|314.08|0
1622535300000|2021-06-01 08:15:00|318.16|315.96|317.95|315.75|318.16|315.96|317.32|315.12|0
1622535600000|2021-06-01 08:20:00|318.16|315.96|317.32|315.12|318.58|316.38|316.9|314.7|0
1622535900000|2021-06-01 08:25:00|317.53|315.33|318.51|316.31|318.93|316.73|317.11|314.91|0
1622536200000|2021-06-01 08:30:00|318.3|316.1|319.56|317.36|319.77|317.57|318.09|315.89|0
1622536500000|2021-06-01 08:35:00|319.35|317.15|319.76|317.56|320.08|317.88|319.14|316.94|0
1622536800000|2021-06-01 08:40:00|319.55|317.35|319.34|317.14|319.76|317.56|318.93|316.73|0
1622537100000|2021-06-01 08:45:00|319.13|316.93|319.13|316.93|319.34|317.14|318.72|316.52|0
1622537400000|2021-06-01 08:50:00|319.03|316.83|317.15|314.95|319.13|316.93|317.15|314.95|0
1622537700000|2021-06-01 08:55:00|317.25|315.05|315.79|313.59|317.25|315.05|315.37|313.17|0
1622538000000|2021-06-01 09:00:00|315.9|313.7|316|313.8|316.41|314.21|315.58|313.38|0
1622538300000|2021-06-01 09:05:00|316.41|314.21|316.41|314.21|316.62|314.42|316|313.8|0
1622538600000|2021-06-01 09:10:00|316.2|314|316.2|314|316.83|314.63|316|313.8|0
1622538900000|2021-06-01 09:15:00|315.99|313.79|314.64|312.44|316.2|314|313.91|311.71|0
1622539200000|2021-06-01 09:20:00|314.74|312.54|314.9|312.7|315.26|313.06|314.06|311.86|0
1622539500000|2021-06-01 09:25:00|314.69|312.49|314.48|312.28|315.1|312.9|314.48|312.28|0
1622539800000|2021-06-01 09:30:00|314.69|312.49|314.06|311.86|314.69|312.49|313.44|311.24|0
1622540100000|2021-06-01 09:35:00|314.27|312.07|314.06|311.86|314.48|312.28|313.85|311.65|0
1622540400000|2021-06-01 09:40:00|314.27|312.07|313.85|311.65|314.68|312.48|313.85|311.65|0
1622540700000|2021-06-01 09:45:00|313.64|311.44|314.06|311.86|314.47|312.27|313.23|311.03|0
1622541000000|2021-06-01 09:50:00|313.85|311.65|314.47|312.27|315.1|312.9|313.85|311.65|0
1622541300000|2021-06-01 09:55:00|314.26|312.06|314.89|312.69|315.31|313.11|314.26|312.06|0
1622541600000|2021-06-01 10:00:00|314.79|312.59|314.68|312.48|314.89|312.69|314.26|312.06|0
1622541900000|2021-06-01 10:05:00|314.58|312.38|313.84|311.64|314.68|312.48|313.43|311.23|0
1622542200000|2021-06-01 10:10:00|313.74|311.54|314.05|311.85|314.26|312.06|313.22|311.02|0
1622542500000|2021-06-01 10:15:00|313.95|311.75|313.43|311.23|314.05|311.85|313.43|311.23|0
1622542800000|2021-06-01 10:20:00|313.22|311.02|313.84|311.64|314.05|311.85|312.8|310.6|0
1622543100000|2021-06-01 10:25:00|314.05|311.85|313.63|311.43|314.05|311.85|313.63|311.43|0
1622543400000|2021-06-01 10:30:00|313.74|311.54|314.26|312.06|314.26|312.06|313.63|311.43|0
1622543700000|2021-06-01 10:35:00|314.25|312.05|314.05|311.85|315.09|312.89|314.05|311.85|0
1622544000000|2021-06-01 10:40:00|314.25|312.05|314.04|311.84|314.46|312.26|313.84|311.64|0
1622544300000|2021-06-01 10:45:00|313.84|311.64|314.04|311.84|314.46|312.26|313.84|311.64|0
1622544600000|2021-06-01 10:50:00|313.84|311.64|314.25|312.05|314.25|312.05|313.42|311.22|0
1622544900000|2021-06-01 10:55:00|314.15|311.95|313.73|311.53|314.25|312.05|313.42|311.22|0
1622545200000|2021-06-01 11:00:00|313.62|311.42|313|310.8|313.83|311.63|313|310.8|0
1622545500000|2021-06-01 11:05:00|313.21|311.01|311.96|309.76|313.42|311.22|311.96|309.76|0
1622545800000|2021-06-01 11:10:00|311.75|309.55|311.75|309.55|312.58|310.38|311.75|309.55|0
1622546100000|2021-06-01 11:15:00|311.54|309.34|310.92|308.72|311.54|309.34|310.71|308.51|0
1622546400000|2021-06-01 11:20:00|310.71|308.51|309.05|306.85|310.71|308.51|308.23|306.03|0
1622546700000|2021-06-01 11:25:00|308.85|306.65|310.09|307.89|310.29|308.09|308.64|306.44|0
1622547000000|2021-06-01 11:30:00|310.29|308.09|311.02|308.82|311.12|308.92|310.09|307.89|0
1622547300000|2021-06-01 11:35:00|310.92|308.72|311.12|308.92|311.54|309.34|310.91|308.71|0
1622547600000|2021-06-01 11:40:00|311.23|309.03|310.71|308.51|311.33|309.13|310.5|308.3|0
1622547900000|2021-06-01 11:45:00|310.91|308.71|311.53|309.33|311.74|309.54|310.91|308.71|0
1622548200000|2021-06-01 11:50:00|311.33|309.13|310.91|308.71|311.74|309.54|310.91|308.71|0
1622548500000|2021-06-01 11:55:00|311.33|309.13|310.7|308.5|311.33|309.13|310.5|308.3|0
1622548800000|2021-06-01 12:00:00|310.49|308.29|310.49|308.29|310.6|308.4|310.08|307.88|0
1622549100000|2021-06-01 12:05:00|310.7|308.5|310.49|308.29|311.12|308.92|310.29|308.09|0
1622549400000|2021-06-01 12:10:00|310.29|308.09|310.91|308.71|311.32|309.12|310.29|308.09|0
1622549700000|2021-06-01 12:15:00|311.11|308.91|310.7|308.5|311.53|309.33|310.28|308.08|0
1622550000000|2021-06-01 12:20:00|310.49|308.29|310.49|308.29|311.11|308.91|310.49|308.29|0
1622550300000|2021-06-01 12:25:00|310.28|308.08|310.28|308.08|310.49|308.29|310.07|307.87|0
1622550600000|2021-06-01 12:30:00|310.49|308.29|310.9|308.7|310.9|308.7|310.28|308.08|0
1622550900000|2021-06-01 12:35:00|310.8|308.6|311.11|308.91|311.32|309.12|310.69|308.49|0
1622551200000|2021-06-01 12:40:00|310.9|308.7|311.94|309.74|312.15|309.95|310.9|308.7|0
1622551500000|2021-06-01 12:45:00|312.15|309.95|312.35|310.15|313.39|311.19|311.94|309.74|0
1622551800000|2021-06-01 12:50:00|312.14|309.94|312.56|310.36|312.56|310.36|311.94|309.74|0
1622552100000|2021-06-01 12:55:00|312.35|310.15|311.73|309.53|312.35|310.15|311.73|309.53|0
1622552400000|2021-06-01 13:00:00|311.52|309.32|312.35|310.15|312.35|310.15|311.1|308.9|0
1622552700000|2021-06-01 13:05:00|312.46|310.26|311.93|309.73|312.76|310.56|311.72|309.52|0
1622553000000|2021-06-01 13:10:00|311.72|309.52|310.89|308.69|311.93|309.73|310.89|308.69|0
1622553300000|2021-06-01 13:15:00|311|308.8|310.89|308.69|311.51|309.31|310.48|308.28|0
1622553600000|2021-06-01 13:20:00|310.68|308.48|310.48|308.28|310.68|308.48|310.48|308.28|0
1622553900000|2021-06-01 13:25:00|310.68|308.48|308.4|306.2|310.89|308.69|308.2|306|0
1622554200000|2021-06-01 13:30:00|307.58|305.38|309.36|307.16|309.98|307.78|306.75|304.55|0
1622554500000|2021-06-01 13:35:00|309.78|307.58|315.17|312.97|315.79|313.59|309.36|307.16|0
1622554800000|2021-06-01 13:40:00|314.96|312.76|316.21|314.01|316.42|314.22|314.34|312.14|0
1622555100000|2021-06-01 13:45:00|316|313.8|319.57|317.37|319.57|317.37|315.58|313.38|0
1622555400000|2021-06-01 13:50:00|319.37|317.17|319.99|317.79|321.03|318.83|318.74|316.54|0
1622555700000|2021-06-01 13:55:00|320.2|318|319.57|317.37|321.87|319.67|318.74|316.54|0
1622556000000|2021-06-01 14:00:00|319.47|317.27|321.03|318.83|321.03|318.83|317.7|315.5|0
1622556300000|2021-06-01 14:05:00|321.24|319.04|320.2|318|322.08|319.88|319.57|317.37|0
1622556600000|2021-06-01 14:10:00|320.4|318.2|326.48|324.28|326.48|324.28|320.4|318.2|0
1622556900000|2021-06-01 14:15:00|326.69|324.49|329.01|326.81|331.11|328.91|326.69|324.49|0
1622557200000|2021-06-01 14:20:00|328.8|326.6|328.24|326.04|331.82|329.62|328.03|325.83|0
1622557500000|2021-06-01 14:25:00|328.14|325.94|327.61|325.41|329.71|327.51|327.61|325.41|0
1622557800000|2021-06-01 14:30:00|327.72|325.52|326.36|324.16|328.45|326.25|325.31|323.11|0
1622558100000|2021-06-01 14:35:00|326.15|323.95|329.5|327.3|329.92|327.72|325.84|323.64|0
1622558400000|2021-06-01 14:40:00|329.4|327.2|327.61|325.41|329.5|327.3|325.94|323.74|0
1622558700000|2021-06-01 14:45:00|327.82|325.62|332.02|329.82|332.66|330.46|327.61|325.41|0
1622559000000|2021-06-01 14:50:00|331.81|329.61|333.92|331.72|334.77|332.57|330.97|328.77|0
1622559300000|2021-06-01 14:55:00|333.71|331.51|332.44|330.24|335.61|333.41|332.44|330.24|0
1622559600000|2021-06-01 15:00:00|332.65|330.45|333.07|330.87|333.71|331.51|331.6|329.4|0
1622559900000|2021-06-01 15:05:00|332.65|330.45|332.44|330.24|334.76|332.56|332.23|330.03|0
1622560200000|2021-06-01 15:10:00|332.23|330.03|329.28|327.08|332.44|330.24|329.28|327.08|0
1622560500000|2021-06-01 15:15:00|329.49|327.29|329.7|327.5|330.75|328.55|329.28|327.08|0
1622560800000|2021-06-01 15:20:00|329.49|327.29|329.28|327.08|329.7|327.5|328.65|326.45|0
1622561100000|2021-06-01 15:25:00|329.07|326.87|329.28|327.08|329.91|327.71|328.65|326.45|0
1622561400000|2021-06-01 15:30:00|329.49|327.29|330.12|327.92|331.17|328.97|329.49|327.29|0
1622561700000|2021-06-01 15:35:00|329.91|327.71|327.5|325.3|329.91|327.71|327.18|324.98|0
1622562000000|2021-06-01 15:40:00|327.39|325.19|328.23|326.03|328.44|326.24|327.18|324.98|0
1622562300000|2021-06-01 15:45:00|328.02|325.82|329.27|327.07|330.75|328.55|328.02|325.82|0
1622562600000|2021-06-01 15:50:00|329.48|327.28|329.27|327.07|330.33|328.13|328.64|326.44|0
1622562900000|2021-06-01 15:55:00|329.06|326.86|328.64|326.44|329.48|327.28|327.91|325.71|0
1622563200000|2021-06-01 16:00:00|328.43|326.23|329.69|327.49|330.74|328.54|328.22|326.02|0
1622563500000|2021-06-01 16:05:00|329.9|327.7|331.16|328.96|332.22|330.02|329.48|327.28|0
1622563800000|2021-06-01 16:10:00|331.37|329.17|332|329.8|332.64|330.44|331.16|328.96|0
1622564100000|2021-06-01 16:15:00|332.22|330.02|332.42|330.22|333.27|331.07|331.37|329.17|0
1622564400000|2021-06-01 16:20:00|332.21|330.01|330.95|328.75|332.85|330.65|330.11|327.91|0
1622564700000|2021-06-01 16:25:00|331.16|328.96|330.74|328.54|331.16|328.96|329.9|327.7|0
1622565000000|2021-06-01 16:30:00|330.95|328.75|331.37|329.17|331.79|329.59|330.74|328.54|0
1622565300000|2021-06-01 16:35:00|330.95|328.75|331.16|328.96|331.58|329.38|330.52|328.32|0
1622565600000|2021-06-01 16:40:00|331.37|329.17|329.89|327.69|331.37|329.17|329.26|327.06|0
1622565900000|2021-06-01 16:45:00|329.68|327.48|330.73|328.53|330.73|328.53|329.68|327.48|0
1622566200000|2021-06-01 16:50:00|330.52|328.32|332.42|330.22|333.05|330.85|330.52|328.32|0
1622566500000|2021-06-01 16:55:00|332.53|330.33|332.63|330.43|333.68|331.48|332.53|330.33|0
1622566800000|2021-06-01 17:00:00|332.74|330.54|335.16|332.96|335.16|332.96|332.63|330.43|0
1622567100000|2021-06-01 17:05:00|335.37|333.17|335.8|333.6|337.28|335.08|334.93|332.73|0
1622567400000|2021-06-01 17:10:00|336.01|333.81|337.06|334.86|337.07|334.87|335.8|333.6|0
1622567700000|2021-06-01 17:15:00|337.28|335.08|337.91|335.71|338.02|335.82|336.64|334.44|0
1622568000000|2021-06-01 17:20:00|337.7|335.5|337.7|335.5|338.54|336.34|337.27|335.07|0
1622568300000|2021-06-01 17:25:00|337.81|335.61|337.69|335.49|338.12|335.92|337.06|334.86|0
1622568600000|2021-06-01 17:30:00|337.91|335.71|336.43|334.23|338.12|335.92|336.43|334.23|0
1622568900000|2021-06-01 17:35:00|336.64|334.44|336.64|334.44|337.38|335.18|336.43|334.23|0
1622569200000|2021-06-01 17:40:00|336.85|334.65|337.9|335.7|338.33|336.13|336.64|334.44|0
1622569500000|2021-06-01 17:45:00|337.69|335.49|337.48|335.28|338.32|336.12|336.64|334.44|0
1622569800000|2021-06-01 17:50:00|337.27|335.07|337.27|335.07|337.69|335.49|336.64|334.44|0
1622570100000|2021-06-01 17:55:00|337.48|335.28|335.37|333.17|337.48|335.28|335.16|332.96|0
1622570400000|2021-06-01 18:00:00|335.58|333.38|333.89|331.69|336.42|334.22|333.89|331.69|0
1622570700000|2021-06-01 18:05:00|334.1|331.9|334.95|332.75|334.95|332.75|333.26|331.06|0
1622571000000|2021-06-01 18:10:00|334.84|332.64|334.73|332.53|335.16|332.96|334.31|332.11|0
1622571300000|2021-06-01 18:15:00|334.52|332.32|333.68|331.48|334.73|332.53|333.68|331.48|0
1622571600000|2021-06-01 18:20:00|333.89|331.69|332|329.8|334.1|331.9|332|329.8|0
1622571900000|2021-06-01 18:25:00|332.21|330.01|331.58|329.38|332.42|330.22|331.58|329.38|0
1622572200000|2021-06-01 18:30:00|331.69|329.49|331.37|329.17|332.21|330.01|331.16|328.96|0
1622572500000|2021-06-01 18:35:00|331.16|328.96|330.11|327.91|331.37|329.17|329.69|327.49|0
1622572800000|2021-06-01 18:40:00|330.32|328.12|329.69|327.49|330.53|328.33|328.85|326.65|0
1622573100000|2021-06-01 18:45:00|329.9|327.7|329.69|327.49|330.32|328.12|329.27|327.07|0
1622573400000|2021-06-01 18:50:00|329.48|327.28|330.11|327.91|330.32|328.12|329.27|327.07|0
1622573700000|2021-06-01 18:55:00|329.9|327.7|329.27|327.07|330.11|327.91|329.06|326.86|0
1622574000000|2021-06-01 19:00:00|329.06|326.86|329.48|327.28|330.11|327.91|329.06|326.86|0
1622574300000|2021-06-01 19:05:00|329.69|327.49|330.94|328.74|331.57|329.37|329.69|327.49|0
1622574600000|2021-06-01 19:10:00|330.73|328.53|331.57|329.37|332.2|330|330.73|328.53|0
1622574900000|2021-06-01 19:15:00|331.78|329.58|331.99|329.79|332.41|330.21|331.36|329.16|0
1622575200000|2021-06-01 19:20:00|331.89|329.69|330.73|328.53|331.99|329.79|330.21|328.01|0
1622575500000|2021-06-01 19:25:00|330.94|328.74|333.03|330.83|333.03|330.83|330.73|328.53|0
1622575800000|2021-06-01 19:30:00|333.14|330.94|335.14|332.94|335.77|333.57|333.03|330.83|0
1622576100000|2021-06-01 19:35:00|334.93|332.73|335.56|333.36|336.4|334.2|334.72|332.52|0
1622576400000|2021-06-01 19:40:00|335.77|333.57|335.56|333.36|336.51|334.31|334.92|332.72|0
1622576700000|2021-06-01 19:45:00|335.34|333.14|332.19|329.99|335.56|333.36|332.19|329.99|0
1622577000000|2021-06-01 19:50:00|334.08|331.88|332.69|330.49|335.55|333.35|332.06|329.86|0
1622577300000|2021-06-01 19:55:00|332.48|330.28|334.8|332.6|335.85|333.65|332.48|330.28|0
1622577600000|2021-06-01 20:00:00|334.58|332.38|334.58|332.38|335.85|333.65|334.58|332.38|0
1622577900000|2021-06-01 20:05:00|334.79|332.59|332.47|330.27|334.79|332.59|332.47|330.27|0
1622578200000|2021-06-01 20:10:00|332.37|330.17|333.85|331.65|333.85|331.65|332.26|330.06|0
1622578500000|2021-06-01 20:15:00|334.04|331.44|333.89|331.29|334.16|331.56|333.7|331.1|0
1622578800000|2021-06-01 20:20:00|333.76|331.16|333.94|331.34|334.04|331.44|333.4|330.8|0
1622579100000|2021-06-01 20:25:00|333.97|331.37|333.97|331.37|334|331.4|333.76|331.16|0
1622579400000|2021-06-01 20:30:00|334.25|331.65|334.46|331.86|334.68|332.08|334.04|331.44|0
1622579700000|2021-06-01 20:35:00|334.68|332.08|334.25|331.65|334.68|332.08|333.83|331.23|0
1622580000000|2021-06-01 20:40:00|334.46|331.86|334.67|332.07|334.88|332.28|334.04|331.44|0
1622580300000|2021-06-01 20:45:00|334.46|331.86|335.73|333.13|335.73|333.13|334.25|331.65|0
1622580600000|2021-06-01 20:50:00|335.52|332.92|335.52|332.92|336.15|333.55|335.52|332.92|0
1622580900000|2021-06-01 20:55:00|335.73|333.13|335.51|332.91|335.73|333.13|335.09|332.49|0
1622581200000|2021-06-01 21:00:00|335.34|332.74|335.15|332.55|335.34|332.74|335.12|332.52|0
1622581500000|2021-06-01 21:05:00|335.4|332.8|335.34|332.74|335.4|332.8|335.27|332.67|0
1622581800000|2021-06-01 21:10:00|335.33|332.73|335.33|332.73|335.33|332.73|335.33|332.73|0
1622582100000|2021-06-01 21:15:00|335.3|332.7|335.3|332.7|335.3|332.7|335.3|332.7|0
1622582400000|2021-06-01 21:20:00|335.11|332.51|335.39|332.79|335.39|332.79|335.11|332.51|0
1622582700000|2021-06-01 21:25:00|335.11|332.51|334.99|332.39|335.3|332.7|334.99|332.39|0
1622583000000|2021-06-01 21:30:00|335.11|332.51|334.96|332.36|335.11|332.51|334.65|332.05|0
1622583300000|2021-06-01 21:35:00|335.05|332.45|335.26|332.66|335.26|332.66|335.05|332.45|0
1622583600000|2021-06-01 21:40:00|335.05|332.45|335.57|332.97|335.57|332.97|335.05|332.45|0
1622583900000|2021-06-01 21:45:00|335.88|333.28|335.85|333.25|335.94|333.34|335.57|332.97|0
1622584200000|2021-06-01 21:50:00|335.88|333.28|335.66|333.06|335.88|333.28|335.63|333.03|0
1622584500000|2021-06-01 21:55:00|335.63|333.03|335.57|332.97|335.69|333.09|335.54|332.94|0
1622584800000|2021-06-01 22:00:00|335.92|333.32|338.57|335.97|338.89|336.29|335.5|332.9|0
1622585100000|2021-06-01 22:05:00|338.35|335.75|338.78|336.18|340.48|337.88|338.14|335.54|0
1622585400000|2021-06-01 22:10:00|338.56|335.96|338.89|336.29|338.99|336.39|338.25|335.65|0
1622585700000|2021-06-01 22:15:00|338.99|336.39|338.14|335.54|338.99|336.39|337.29|334.69|0
1622586000000|2021-06-01 22:20:00|337.93|335.33|338.14|335.54|338.35|335.75|337.29|334.69|0
1622586300000|2021-06-01 22:25:00|338.04|335.44|338.35|335.75|338.56|335.96|337.71|335.11|0
1622586600000|2021-06-01 22:30:00|338.56|335.96|338.14|335.54|338.77|336.17|338.03|335.43|0
1622586900000|2021-06-01 22:35:00|338.35|335.75|340.04|337.44|340.04|337.44|338.35|335.75|0
1622587200000|2021-06-01 22:40:00|339.83|337.23|339.83|337.23|341.11|338.51|339.62|337.02|0
1622587500000|2021-06-01 22:45:00|340.04|337.44|340.68|338.08|340.68|338.08|339.83|337.23|0
1622587800000|2021-06-01 22:50:00|340.58|337.98|340.04|337.44|340.68|338.08|340.04|337.44|0
1622588100000|2021-06-01 22:55:00|340.25|337.65|340.89|338.29|341.32|338.72|340.25|337.65|0
1622588400000|2021-06-01 23:00:00|341|338.4|339.61|337.01|341.74|339.14|339.61|337.01|0
1622588700000|2021-06-01 23:05:00|339.83|337.23|340.15|337.55|341.1|338.5|339.83|337.23|0
1622589000000|2021-06-01 23:10:00|340.04|337.44|340.46|337.86|340.46|337.86|339.61|337.01|0
1622589300000|2021-06-01 23:15:00|340.67|338.07|340.36|337.76|340.89|338.29|339.82|337.22|0
1622589600000|2021-06-01 23:20:00|340.46|337.86|340.25|337.65|340.88|338.28|340.25|337.65|0
1622589900000|2021-06-01 23:25:00|340.03|337.43|339.61|337.01|340.25|337.65|339.51|336.91|0
1622590200000|2021-06-01 23:30:00|339.72|337.12|338.76|336.16|339.82|337.22|338.76|336.16|0
1622590500000|2021-06-01 23:35:00|338.55|335.95|338.54|335.94|338.76|336.16|337.81|335.21|0
1622590800000|2021-06-01 23:40:00|338.33|335.73|338.54|335.94|338.97|336.37|338.33|335.73|0
1622591100000|2021-06-01 23:45:00|338.33|335.73|339.08|336.48|339.6|337|338.33|335.73|0
1622591400000|2021-06-01 23:50:00|339.18|336.58|338.33|335.73|339.39|336.79|338.33|335.73|0
1622591700000|2021-06-01 23:55:00|338.23|335.63|337.48|334.88|338.54|335.94|337.48|334.88|0
1622592000000|2021-06-02 00:00:00|337.27|334.67|337.69|335.09|338.54|335.94|336.63|334.03|0
1622592300000|2021-06-02 00:05:00|337.9|335.3|338.54|335.94|340.02|337.42|337.9|335.3|0
1622592600000|2021-06-02 00:10:00|338.11|335.51|336.63|334.03|339.17|336.57|336.63|334.03|0
1622592900000|2021-06-02 00:15:00|336.42|333.82|333.88|331.28|336.84|334.24|333.88|331.28|0
1622593200000|2021-06-02 00:20:00|333.67|331.07|333.88|331.28|334.31|331.71|332.83|330.23|0
1622593500000|2021-06-02 00:25:00|333.67|331.07|333.25|330.65|334.3|331.7|333.25|330.65|0
1622593800000|2021-06-02 00:30:00|333.46|330.86|333.88|331.28|334.09|331.49|333.04|330.44|0
1622594100000|2021-06-02 00:35:00|333.67|331.07|334.09|331.49|334.09|331.49|333.46|330.86|0
1622594400000|2021-06-02 00:40:00|333.88|331.28|334.09|331.49|334.51|331.91|333.46|330.86|0
1622594700000|2021-06-02 00:45:00|334.2|331.6|334.3|331.7|334.83|332.23|333.88|331.28|0
1622595000000|2021-06-02 00:50:00|334.2|331.6|333.03|330.43|334.3|331.7|332.82|330.22|0
1622595300000|2021-06-02 00:55:00|332.93|330.33|333.24|330.64|333.66|331.06|332.82|330.22|0
1622595600000|2021-06-02 01:00:00|333.45|330.85|333.03|330.43|333.66|331.06|333.03|330.43|0
1622595900000|2021-06-02 01:05:00|333.14|330.54|334.08|331.48|334.51|331.91|333.14|330.54|0
1622596200000|2021-06-02 01:10:00|334.19|331.59|332.93|330.33|334.29|331.69|332.82|330.22|0
1622596500000|2021-06-02 01:15:00|332.82|330.22|333.03|330.43|333.87|331.27|332.61|330.01|0
1622596800000|2021-06-02 01:20:00|332.93|330.33|333.24|330.64|333.45|330.85|332.82|330.22|0
1622597100000|2021-06-02 01:25:00|333.45|330.85|334.29|331.69|334.29|331.69|332.81|330.21|0
1622597400000|2021-06-02 01:30:00|334.08|331.48|334.71|332.11|335.56|332.96|333.45|330.85|0
1622597700000|2021-06-02 01:35:00|334.92|332.32|334.29|331.69|334.92|332.32|334.08|331.48|0
1622598000000|2021-06-02 01:40:00|334.4|331.8|333.44|330.84|334.4|331.8|333.44|330.84|0
1622598300000|2021-06-02 01:45:00|333.65|331.05|333.86|331.26|334.29|331.69|333.23|330.63|0
1622598600000|2021-06-02 01:50:00|333.65|331.05|333.97|331.37|334.71|332.11|332.92|330.32|0
1622598900000|2021-06-02 01:55:00|333.86|331.26|334.71|332.11|334.92|332.32|333.44|330.84|0
1622599200000|2021-06-02 02:00:00|334.92|332.32|335.97|333.37|336.4|333.8|334.49|331.89|0
1622599500000|2021-06-02 02:05:00|335.76|333.16|335.13|332.53|336.39|333.79|335.13|332.53|0
1622599800000|2021-06-02 02:10:00|334.91|332.31|334.81|332.21|335.23|332.63|334.49|331.89|0
1622600100000|2021-06-02 02:15:00|334.7|332.1|334.91|332.31|335.12|332.52|334.7|332.1|0
1622600400000|2021-06-02 02:20:00|334.7|332.1|333.43|330.83|334.81|332.21|333.43|330.83|0
1622600700000|2021-06-02 02:25:00|333.54|330.94|332.8|330.2|333.64|331.04|332.17|329.57|0
1622601000000|2021-06-02 02:30:00|333.01|330.41|332.8|330.2|333.01|330.41|332.38|329.78|0
1622601300000|2021-06-02 02:35:00|332.59|329.99|332.38|329.78|333.01|330.41|332.17|329.57|0
1622601600000|2021-06-02 02:40:00|332.28|329.68|332.8|330.2|332.8|330.2|332.17|329.57|0
1622601900000|2021-06-02 02:45:00|333.01|330.41|333.01|330.41|333.43|330.83|332.8|330.2|0
1622602200000|2021-06-02 02:50:00|333.22|330.62|333.85|331.25|334.27|331.67|333.01|330.41|0
1622602500000|2021-06-02 02:55:00|333.96|331.36|335.33|332.73|335.33|332.73|333.96|331.36|0
1622602800000|2021-06-02 03:00:00|334.9|332.3|334.9|332.3|335.11|332.51|334.48|331.88|0
1622603100000|2021-06-02 03:05:00|335.11|332.51|334.27|331.67|335.32|332.72|334.06|331.46|0
1622603400000|2021-06-02 03:10:00|334.48|331.88|333.42|330.82|334.48|331.88|333.21|330.61|0
1622603700000|2021-06-02 03:15:00|333.21|330.61|333.42|330.82|333.42|330.82|333|330.4|0
1622604000000|2021-06-02 03:20:00|333.21|330.61|333|330.4|333.63|331.03|333|330.4|0
1622604300000|2021-06-02 03:25:00|332.79|330.19|334.47|331.87|334.47|331.87|332.79|330.19|0
1622604600000|2021-06-02 03:30:00|334.26|331.66|334.9|332.3|335.32|332.72|334.26|331.66|0
1622604900000|2021-06-02 03:35:00|334.68|332.08|335.11|332.51|335.11|332.51|334.26|331.66|0
1622605200000|2021-06-02 03:40:00|335|332.4|334.89|332.29|335.11|332.51|334.68|332.08|0
1622605500000|2021-06-02 03:45:00|334.79|332.19|334.26|331.66|334.79|332.19|334.05|331.45|0
1622605800000|2021-06-02 03:50:00|334.05|331.45|334.47|331.87|334.68|332.08|334.05|331.45|0
1622606100000|2021-06-02 03:55:00|334.58|331.98|334.68|332.08|334.89|332.29|334.47|331.87|0
1622606400000|2021-06-02 04:00:00|334.47|331.87|335.1|332.5|335.31|332.71|334.47|331.87|0
1622606700000|2021-06-02 04:05:00|334.89|332.29|335.73|333.13|335.95|333.35|334.89|332.29|0
1622607000000|2021-06-02 04:10:00|335.63|333.03|335.52|332.92|335.94|333.34|335.31|332.71|0
1622607300000|2021-06-02 04:15:00|335.42|332.82|335.52|332.92|335.73|333.13|335.1|332.5|0
1622607600000|2021-06-02 04:20:00|335.31|332.71|335.94|333.34|336.15|333.55|335.31|332.71|0
1622607900000|2021-06-02 04:25:00|336.05|333.45|336.15|333.55|336.15|333.55|335.73|333.13|0
1622608200000|2021-06-02 04:30:00|335.94|333.34|336.36|333.76|336.36|333.76|335.73|333.13|0
1622608500000|2021-06-02 04:35:00|336.15|333.55|336.57|333.97|336.78|334.18|336.15|333.55|0
1622608800000|2021-06-02 04:40:00|336.36|333.76|335.3|332.7|336.36|333.76|335.09|332.49|0
1622609100000|2021-06-02 04:45:00|335.51|332.91|335.94|333.34|335.94|333.34|335.3|332.7|0
1622609400000|2021-06-02 04:50:00|335.83|333.23|335.93|333.33|336.57|333.97|335.72|333.12|0
1622609700000|2021-06-02 04:55:00|336.04|333.44|336.15|333.55|336.15|333.55|335.93|333.33|0
1622610000000|2021-06-02 05:00:00|336.36|333.76|335.72|333.12|336.78|334.18|335.51|332.91|0
1622610300000|2021-06-02 05:05:00|335.51|332.91|334.45|331.85|335.62|333.02|334.45|331.85|0
1622610600000|2021-06-02 05:10:00|334.24|331.64|335.08|332.48|335.08|332.48|334.24|331.64|0
1622610900000|2021-06-02 05:15:00|334.98|332.38|334.66|332.06|335.08|332.48|334.03|331.43|0
1622611200000|2021-06-02 05:20:00|334.45|331.85|334.87|332.27|335.08|332.48|334.24|331.64|0
1622611500000|2021-06-02 05:25:00|334.98|332.38|335.08|332.48|335.08|332.48|334.66|332.06|0
1622611800000|2021-06-02 05:30:00|334.87|332.27|334.45|331.85|335.29|332.69|334.45|331.85|0
1622612100000|2021-06-02 05:35:00|334.66|332.06|333.6|331|334.66|332.06|333.6|331|0
1622612400000|2021-06-02 05:40:00|333.71|331.11|333.81|331.21|334.02|331.42|333.39|330.79|0
1622612700000|2021-06-02 05:45:00|333.71|331.11|333.6|331|333.81|331.21|333.18|330.58|0
1622613000000|2021-06-02 05:50:00|333.5|330.9|333.81|331.21|334.02|331.42|333.39|330.79|0
1622613300000|2021-06-02 05:55:00|334.02|331.42|335.07|332.47|335.07|332.47|333.81|331.21|0
1622613600000|2021-06-02 06:00:00|335.29|332.69|336.13|333.53|336.77|334.17|335.07|332.47|0
1622613900000|2021-06-02 06:05:00|335.92|333.32|336.34|333.74|336.34|333.74|335.28|332.68|0
1622614200000|2021-06-02 06:10:00|336.55|333.95|336.13|333.53|336.76|334.16|335.71|333.11|0
1622614500000|2021-06-02 06:15:00|336.24|333.64|336.13|333.53|336.55|333.95|335.92|333.32|0
1622614800000|2021-06-02 06:20:00|335.92|333.32|335.92|333.32|336.34|333.74|335.7|333.1|0
1622615100000|2021-06-02 06:25:00|336.13|333.53|337.18|334.58|337.4|334.8|335.91|333.31|0
1622615400000|2021-06-02 06:30:00|337.29|334.69|336.76|334.16|337.4|334.8|336.55|333.95|0
1622615700000|2021-06-02 06:35:00|336.87|334.27|337.61|335.01|337.61|335.01|336.34|333.74|0
1622616000000|2021-06-02 06:40:00|337.5|334.9|337.6|335|338.03|335.43|336.97|334.37|0
1622616300000|2021-06-02 06:45:00|337.82|335.22|336.76|334.16|338.03|335.43|336.54|333.94|0
1622616600000|2021-06-02 06:50:00|336.54|333.94|335.7|333.1|336.97|334.37|335.49|332.89|0
1622616900000|2021-06-02 06:55:00|335.81|333.21|335.7|333.1|336.33|333.73|335.7|333.1|0
1622617200000|2021-06-02 07:00:00|336.33|333.73|334.22|331.62|337.6|335|333.79|331.19|0
1622617500000|2021-06-02 07:05:00|334.23|332.03|331.7|329.5|334.23|332.03|331.27|329.07|0
1622617800000|2021-06-02 07:10:00|331.59|329.39|332.54|330.34|332.75|330.55|331.27|329.07|0
1622618100000|2021-06-02 07:15:00|332.65|330.45|334.97|332.77|334.97|332.77|332.54|330.34|0
1622618400000|2021-06-02 07:20:00|335.28|333.08|335.18|332.98|336.34|334.14|334.22|332.02|0
1622618700000|2021-06-02 07:25:00|335.49|333.29|338.88|336.68|339.3|337.1|335.49|333.29|0
1622619000000|2021-06-02 07:30:00|339.3|337.1|338.24|336.04|340.79|338.59|338.24|336.04|0
1622619300000|2021-06-02 07:35:00|338.45|336.25|337.18|334.98|339.09|336.89|336.97|334.77|0
1622619600000|2021-06-02 07:40:00|336.97|334.77|337.29|335.09|337.82|335.62|336.87|334.67|0
1622619900000|2021-06-02 07:45:00|337.39|335.19|337.18|334.98|338.66|336.46|337.18|334.98|0
1622620200000|2021-06-02 07:50:00|337.39|335.19|336.97|334.77|338.45|336.25|336.86|334.66|0
1622620500000|2021-06-02 07:55:00|337.08|334.88|337.18|334.98|337.6|335.4|336.96|334.76|0
1622620800000|2021-06-02 08:00:00|336.96|334.76|335.9|333.7|337.39|335.19|335.69|333.49|0
1622621100000|2021-06-02 08:05:00|335.69|333.49|335.69|333.49|336.33|334.13|335.48|333.28|0
1622621400000|2021-06-02 08:10:00|335.48|333.28|334.21|332.01|335.48|333.28|334.21|332.01|0
1622621700000|2021-06-02 08:15:00|334.42|332.22|335.48|333.28|335.69|333.49|334.21|332.01|0
1622622000000|2021-06-02 08:20:00|335.69|333.49|335.69|333.49|335.9|333.7|335.05|332.85|0
1622622300000|2021-06-02 08:25:00|335.48|333.28|336.53|334.33|336.53|334.33|335.48|333.28|0
1622622600000|2021-06-02 08:30:00|336.32|334.12|336.86|334.66|336.96|334.76|335.9|333.7|0
1622622900000|2021-06-02 08:35:00|336.74|334.54|336.74|334.54|337.38|335.18|336.53|334.33|0
1622623200000|2021-06-02 08:40:00|336.96|334.76|338.65|336.45|338.76|336.56|336.74|334.54|0
1622623500000|2021-06-02 08:45:00|338.44|336.24|337.59|335.39|338.65|336.45|337.17|334.97|0
1622623800000|2021-06-02 08:50:00|337.49|335.29|336.95|334.75|337.59|335.39|336.53|334.33|0
1622624100000|2021-06-02 08:55:00|337.16|334.96|338.44|336.24|339.5|337.3|336.95|334.75|0
1622624400000|2021-06-02 09:00:00|338.22|336.02|336.74|334.54|338.22|336.02|336.53|334.33|0
1622624700000|2021-06-02 09:05:00|336.95|334.75|336.95|334.75|337.16|334.96|336.53|334.33|0
1622625000000|2021-06-02 09:10:00|336.74|334.54|337.37|335.17|337.58|335.38|336.31|334.11|0
1622625300000|2021-06-02 09:15:00|337.27|335.07|335.89|333.69|338.01|335.81|335.68|333.48|0
1622625600000|2021-06-02 09:20:00|335.68|333.48|335.89|333.69|335.89|333.69|334.62|332.42|0
1622625900000|2021-06-02 09:25:00|336.1|333.9|335.46|333.26|336.31|334.11|335.46|333.26|0
1622626200000|2021-06-02 09:30:00|335.57|333.37|335.67|333.47|336.52|334.32|335.36|333.16|0
1622626500000|2021-06-02 09:35:00|335.88|333.68|336.1|333.9|336.1|333.9|335.46|333.26|0
1622626800000|2021-06-02 09:40:00|335.88|333.68|335.67|333.47|336.31|334.11|335.46|333.26|0
1622627100000|2021-06-02 09:45:00|335.88|333.68|335.67|333.47|336.09|333.89|334.93|332.73|0
1622627400000|2021-06-02 09:50:00|335.78|333.58|334.4|332.2|335.88|333.68|334.4|332.2|0
1622627700000|2021-06-02 09:55:00|334.61|332.41|334.4|332.2|335.03|332.83|333.77|331.57|0
1622628000000|2021-06-02 10:00:00|334.51|332.31|335.57|333.37|335.67|333.47|334.51|332.31|0
1622628300000|2021-06-02 10:05:00|335.67|333.47|334.61|332.41|335.67|333.47|334.19|331.99|0
1622628600000|2021-06-02 10:10:00|334.51|332.31|334.82|332.62|334.82|332.62|334.19|331.99|0
1622628900000|2021-06-02 10:15:00|334.61|332.41|335.66|333.46|336.09|333.89|334.18|331.98|0
1622629200000|2021-06-02 10:20:00|335.56|333.36|335.66|333.46|335.87|333.67|335.45|333.25|0
1622629500000|2021-06-02 10:25:00|335.45|333.25|334.6|332.4|335.87|333.67|334.6|332.4|0
1622629800000|2021-06-02 10:30:00|334.39|332.19|333.97|331.77|334.6|332.4|333.97|331.77|0
1622630100000|2021-06-02 10:35:00|333.76|331.56|334.39|332.19|334.81|332.61|333.76|331.56|0
1622630400000|2021-06-02 10:40:00|334.18|331.98|333.54|331.34|334.18|331.98|333.33|331.13|0
1622630700000|2021-06-02 10:45:00|333.76|331.56|333.75|331.55|333.76|331.56|333.33|331.13|0
1622631000000|2021-06-02 10:50:00|333.65|331.45|333.33|331.13|333.65|331.45|333.12|330.92|0
1622631300000|2021-06-02 10:55:00|333.54|331.34|333.12|330.92|333.54|331.34|332.91|330.71|0
1622631600000|2021-06-02 11:00:00|332.91|330.71|332.28|330.08|332.91|330.71|332.06|329.86|0
1622631900000|2021-06-02 11:05:00|332.49|330.29|332.7|330.5|333.12|330.92|332.06|329.86|0
1622632200000|2021-06-02 11:10:00|332.81|330.61|332.69|330.49|332.91|330.71|332.48|330.28|0
1622632500000|2021-06-02 11:15:00|332.48|330.28|333.75|331.55|333.75|331.55|332.48|330.28|0
1622632800000|2021-06-02 11:20:00|333.96|331.76|333.86|331.66|335.86|333.66|333.75|331.55|0
1622633100000|2021-06-02 11:25:00|333.75|331.55|334.17|331.97|334.49|332.29|333.11|330.91|0
1622633400000|2021-06-02 11:30:00|333.96|331.76|333.96|331.76|334.17|331.97|333.32|331.12|0
1622633700000|2021-06-02 11:35:00|333.74|331.54|333.53|331.33|333.96|331.76|333.11|330.91|0
1622634000000|2021-06-02 11:40:00|333.74|331.54|332.69|330.49|333.74|331.54|332.27|330.07|0
1622634300000|2021-06-02 11:45:00|332.48|330.28|332.69|330.49|332.69|330.49|332.05|329.85|0
1622634600000|2021-06-02 11:50:00|332.48|330.28|333.74|331.54|333.95|331.75|332.26|330.06|0
1622634900000|2021-06-02 11:55:00|333.95|331.75|332.9|330.7|334.16|331.96|332.69|330.49|0
1622635200000|2021-06-02 12:00:00|332.79|330.59|333.32|331.12|333.32|331.12|332.47|330.27|0
1622635500000|2021-06-02 12:05:00|333.53|331.33|333.32|331.12|333.64|331.44|332.89|330.69|0
1622635800000|2021-06-02 12:10:00|333.31|331.11|332.89|330.69|333.31|331.11|332.68|330.48|0
1622636100000|2021-06-02 12:15:00|332.79|330.59|332.47|330.27|332.89|330.69|332.05|329.85|0
1622636400000|2021-06-02 12:20:00|332.37|330.17|331.2|329|332.37|330.17|330.99|328.79|0
1622636700000|2021-06-02 12:25:00|331.41|329.21|329.52|327.32|331.41|329.21|328.47|326.27|0
1622637000000|2021-06-02 12:30:00|329.31|327.11|329.31|327.11|329.52|327.32|328.68|326.48|0
1622637300000|2021-06-02 12:35:00|329.1|326.9|329.52|327.32|329.94|327.74|329.1|326.9|0
1622637600000|2021-06-02 12:40:00|329.73|327.53|328.47|326.27|329.94|327.74|328.47|326.27|0
1622637900000|2021-06-02 12:45:00|328.68|326.48|328.05|325.85|329.1|326.9|328.05|325.85|0
1622638200000|2021-06-02 12:50:00|328.26|326.06|328.05|325.85|328.26|326.06|327.63|325.43|0
1622638500000|2021-06-02 12:55:00|328.26|326.06|327.63|325.43|328.26|326.06|327.42|325.22|0
1622638800000|2021-06-02 13:00:00|327.42|325.22|327.62|325.42|327.83|325.63|327|324.8|0
1622639100000|2021-06-02 13:05:00|327.83|325.63|329.09|326.89|329.41|327.21|326.16|323.96|0
1622639400000|2021-06-02 13:10:00|329.3|327.1|329.09|326.89|329.3|327.1|328.46|326.26|0
1622639700000|2021-06-02 13:15:00|328.88|326.68|329.72|327.52|329.72|327.52|328.88|326.68|0
1622640000000|2021-06-02 13:20:00|329.93|327.73|328.46|326.26|329.93|327.73|327.94|325.74|0
1622640300000|2021-06-02 13:25:00|328.25|326.05|328.25|326.05|328.88|326.68|327.62|325.42|0
1622640600000|2021-06-02 13:30:00|328.88|326.68|332.87|330.67|333.51|331.31|328.88|326.68|0
1622640900000|2021-06-02 13:35:00|333.3|331.1|334.77|332.57|334.99|332.79|332.56|330.36|0
1622641200000|2021-06-02 13:40:00|334.99|332.79|331.82|329.62|334.99|332.79|331.4|329.2|0
1622641500000|2021-06-02 13:45:00|331.61|329.41|326.78|324.58|331.61|329.41|326.78|324.58|0
1622641800000|2021-06-02 13:50:00|326.99|324.79|327.82|325.62|328.45|326.25|326.36|324.16|0
1622642100000|2021-06-02 13:55:00|327.61|325.41|328.03|325.83|328.24|326.04|325.73|323.53|0
1622642400000|2021-06-02 14:00:00|327.82|325.62|328.03|325.83|329.29|327.09|327.4|325.2|0
1622642700000|2021-06-02 14:05:00|327.61|325.41|327.19|324.99|328.87|326.67|326.77|324.57|0
1622643000000|2021-06-02 14:10:00|327.4|325.2|327.19|324.99|328.66|326.46|326.14|323.94|0
1622643300000|2021-06-02 14:15:00|326.98|324.78|325.72|323.52|328.24|326.04|324.89|322.69|0
1622643600000|2021-06-02 14:20:00|325.93|323.73|323.11|320.91|326.14|323.94|323.01|320.81|0
1622643900000|2021-06-02 14:25:00|323.32|321.12|323.74|321.54|323.95|321.75|322.48|320.28|0
1622644200000|2021-06-02 14:30:00|323.53|321.33|323.95|321.75|324.16|321.96|322.69|320.49|0
1622644500000|2021-06-02 14:35:00|324.16|321.96|324.99|322.79|326.46|324.26|323.95|321.75|0
1622644800000|2021-06-02 14:40:00|324.78|322.58|323.73|321.53|325.2|323|323.11|320.91|0
1622645100000|2021-06-02 14:45:00|323.32|321.12|324.36|322.16|324.78|322.58|322.48|320.28|0
1622645400000|2021-06-02 14:50:00|324.15|321.95|325.41|323.21|326.25|324.05|323.94|321.74|0
1622645700000|2021-06-02 14:55:00|325.62|323.42|324.78|322.58|326.25|324.05|324.78|322.58|0
1622646000000|2021-06-02 15:00:00|324.99|322.79|324.36|322.16|326.36|324.16|323.31|321.11|0
1622646300000|2021-06-02 15:05:00|324.15|321.95|323.94|321.74|324.78|322.58|323.52|321.32|0
1622646600000|2021-06-02 15:10:00|324.15|321.95|321.43|319.23|324.36|322.16|321.43|319.23|0
1622646900000|2021-06-02 15:15:00|321.64|319.44|322.26|320.06|322.89|320.69|320.59|318.39|0
1622647200000|2021-06-02 15:20:00|322.05|319.85|322.26|320.06|323.52|321.32|321.84|319.64|0
1622647500000|2021-06-02 15:25:00|322.47|320.27|321.63|319.43|322.89|320.69|321.42|319.22|0
1622647800000|2021-06-02 15:30:00|321.42|319.22|321.21|319.01|322.26|320.06|321.21|319.01|0
1622648100000|2021-06-02 15:35:00|321|318.8|322.05|319.85|322.68|320.48|320.8|318.6|0
1622648400000|2021-06-02 15:40:00|322.26|320.06|321.42|319.22|322.88|320.68|321.21|319.01|0
1622648700000|2021-06-02 15:45:00|321.63|319.43|321.84|319.64|322.26|320.06|321.42|319.22|0
1622649000000|2021-06-02 15:50:00|321.63|319.43|322.46|320.26|322.57|320.37|321.42|319.22|0
1622649300000|2021-06-02 15:55:00|322.67|320.47|323.51|321.31|323.93|321.73|322.25|320.05|0
1622649600000|2021-06-02 16:00:00|323.3|321.1|323.72|321.52|324.98|322.78|323.09|320.89|0
1622649900000|2021-06-02 16:05:00|323.83|321.63|323.51|321.31|324.14|321.94|323.09|320.89|0
1622650200000|2021-06-02 16:10:00|323.72|321.52|323.92|321.72|324.55|322.35|323.51|321.31|0
1622650500000|2021-06-02 16:15:00|323.71|321.51|324.97|322.77|325.18|322.98|323.3|321.1|0
1622650800000|2021-06-02 16:20:00|325.18|322.98|326.23|324.03|326.44|324.24|324.55|322.35|0
1622651100000|2021-06-02 16:25:00|326.44|324.24|327.07|324.87|328.33|326.13|326.02|323.82|0
1622651400000|2021-06-02 16:30:00|327.28|325.08|327.7|325.5|329.18|326.98|327.28|325.08|0
1622651700000|2021-06-02 16:35:00|327.91|325.71|327.91|325.71|328.33|326.13|327.28|325.08|0
1622652000000|2021-06-02 16:40:00|328.12|325.92|327.7|325.5|328.33|326.13|327.7|325.5|0
1622652300000|2021-06-02 16:45:00|327.49|325.29|326.86|324.66|327.7|325.5|326.65|324.45|0
1622652600000|2021-06-02 16:50:00|327.07|324.87|326.64|324.44|327.28|325.08|326.43|324.23|0
1622652900000|2021-06-02 16:55:00|326.75|324.55|327.06|324.86|327.27|325.07|326.43|324.23|0
1622653200000|2021-06-02 17:00:00|326.85|324.65|326.43|324.23|327.06|324.86|326.22|324.02|0
1622653500000|2021-06-02 17:05:00|326.64|324.44|326.85|324.65|327.48|325.28|326.22|324.02|0
1622653800000|2021-06-02 17:10:00|327.06|324.86|328.11|325.91|328.96|326.76|326.43|324.23|0
1622654100000|2021-06-02 17:15:00|327.9|325.7|328.95|326.75|329.38|327.18|327.69|325.49|0
1622654400000|2021-06-02 17:20:00|329.17|326.97|333.29|331.09|333.39|331.19|328.95|326.75|0
1622654700000|2021-06-02 17:25:00|333.61|331.41|331.91|329.71|333.82|331.62|331.7|329.5|0
1622655000000|2021-06-02 17:30:00|332.54|330.34|331.7|329.5|332.76|330.56|331.49|329.29|0
1622655300000|2021-06-02 17:35:00|331.49|329.29|331.17|328.97|331.81|329.61|330.43|328.23|0
1622655600000|2021-06-02 17:40:00|331.27|329.07|331.7|329.5|331.91|329.71|331.27|329.07|0
1622655900000|2021-06-02 17:45:00|331.48|329.28|333.39|331.19|334.24|332.04|330.85|328.65|0
1622656200000|2021-06-02 17:50:00|333.6|331.4|332.54|330.34|333.6|331.4|332.12|329.92|0
1622656500000|2021-06-02 17:55:00|332.75|330.55|332.54|330.34|333.6|331.4|332.12|329.92|0
1622656800000|2021-06-02 18:00:00|332.44|330.24|331.06|328.86|332.54|330.34|330.63|328.43|0
1622657100000|2021-06-02 18:05:00|331.17|328.97|334.44|332.24|334.44|332.24|330.84|328.64|0
1622657400000|2021-06-02 18:10:00|334.23|332.03|335.11|332.91|336.57|334.37|333.38|331.18|0
1622657700000|2021-06-02 18:15:00|335.53|333.33|334.05|331.85|336.38|334.18|332.99|330.79|0
1622658000000|2021-06-02 18:20:00|333.95|331.75|332.57|330.37|333.95|331.75|332.47|330.27|0
1622658300000|2021-06-02 18:25:00|332.36|330.16|332.99|330.79|333.31|331.11|331.94|329.74|0
1622658600000|2021-06-02 18:30:00|333.2|331|332.99|330.79|334.05|331.85|332.36|330.16|0
1622658900000|2021-06-02 18:35:00|333.41|331.21|332.89|330.69|334.26|332.06|332.68|330.48|0
1622659200000|2021-06-02 18:40:00|332.99|330.79|333.41|331.21|333.83|331.63|332.35|330.15|0
1622659500000|2021-06-02 18:45:00|333.2|331|332.35|330.15|333.83|331.63|332.35|330.15|0
1622659800000|2021-06-02 18:50:00|332.56|330.36|333.2|331|333.83|331.63|332.56|330.36|0
1622660100000|2021-06-02 18:55:00|332.98|330.78|332.14|329.94|333.41|331.21|332.04|329.84|0
1622660400000|2021-06-02 19:00:00|332.35|330.15|333.4|331.2|333.83|331.63|331.93|329.73|0
1622660700000|2021-06-02 19:05:00|333.19|330.99|332.56|330.36|333.19|330.99|331.72|329.52|0
1622661000000|2021-06-02 19:10:00|332.35|330.15|331.5|329.3|332.35|330.15|331.08|328.88|0
1622661300000|2021-06-02 19:15:00|331.29|329.09|332.14|329.94|332.35|330.15|331.19|328.99|0
1622661600000|2021-06-02 19:20:00|332.35|330.15|332.98|330.78|333.19|330.99|331.92|329.72|0
1622661900000|2021-06-02 19:25:00|332.77|330.57|333.4|331.2|333.61|331.41|332.35|330.15|0
1622662200000|2021-06-02 19:30:00|333.61|331.41|333.82|331.62|334.03|331.83|332.55|330.35|0
1622662500000|2021-06-02 19:35:00|334.03|331.83|333.61|331.41|334.67|332.47|332.76|330.56|0
1622662800000|2021-06-02 19:40:00|333.4|331.2|332.76|330.56|334.03|331.83|332.55|330.35|0
1622663100000|2021-06-02 19:45:00|332.55|330.35|332.55|330.35|333.4|331.2|332.13|329.93|0
1622663400000|2021-06-02 19:50:00|331.71|329.51|331.07|328.87|333.18|330.98|329.6|327.4|0
1622663700000|2021-06-02 19:55:00|330.86|328.66|328.55|326.35|331.28|329.08|327.29|325.09|0
1622664000000|2021-06-02 20:00:00|328.13|325.93|328.69|326.49|329.24|327.04|328.13|325.93|0
1622664300000|2021-06-02 20:05:00|328.47|326.27|328.47|326.27|329.32|327.12|328.47|326.27|0
1622664600000|2021-06-02 20:10:00|328.26|326.06|329|326.8|329.1|326.9|328.26|326.06|0
1622664900000|2021-06-02 20:15:00|329.2|326.6|329.32|326.72|329.5|326.9|329.17|326.57|0
1622665200000|2021-06-02 20:20:00|329.29|326.69|329.29|326.69|329.29|326.69|328.95|326.35|0
1622665500000|2021-06-02 20:25:00|329.38|326.78|329.26|326.66|329.44|326.84|329.13|326.53|0
1622665800000|2021-06-02 20:30:00|328.99|326.39|330.46|327.86|331.52|328.92|328.99|326.39|0
1622666100000|2021-06-02 20:35:00|330.25|327.65|330.04|327.44|331.09|328.49|330.04|327.44|0
1622666400000|2021-06-02 20:40:00|330.25|327.65|329.2|326.6|330.25|327.65|328.99|326.39|0
1622666700000|2021-06-02 20:45:00|329.41|326.81|329.2|326.6|329.62|327.02|329.2|326.6|0
1622667000000|2021-06-02 20:50:00|329.41|326.81|328.98|326.38|329.41|326.81|328.98|326.38|0
1622667300000|2021-06-02 20:55:00|329.19|326.59|327.51|324.91|329.4|326.8|327.51|324.91|0
1622667600000|2021-06-02 21:00:00|327.77|325.17|328.06|325.46|328.12|325.52|327.77|325.17|0
1622667900000|2021-06-02 21:05:00|328.12|325.52|328.16|325.56|328.25|325.65|328.06|325.46|0
1622668200000|2021-06-02 21:10:00|328.15|325.55|328.15|325.55|328.15|325.55|328.15|325.55|0
1622668500000|2021-06-02 21:15:00|328.12|325.52|327.72|325.12|328.12|325.52|327.72|325.12|0
1622668800000|2021-06-02 21:20:00|327.69|325.09|327.72|325.12|327.72|325.12|327.64|325.04|0
1622669100000|2021-06-02 21:25:00|327.69|325.09|327.91|325.31|327.93|325.33|327.69|325.09|0
1622669400000|2021-06-02 21:30:00|327.87|325.27|327.87|325.27|327.87|325.27|327.87|325.27|0
1622669700000|2021-06-02 21:35:00|327.78|325.18|327.75|325.15|327.78|325.18|327.54|324.94|0
1622670000000|2021-06-02 21:40:00|327.74|325.14|327.74|325.14|327.74|325.14|327.74|325.14|0
1622670300000|2021-06-02 21:45:00|327.72|325.12|327.63|325.03|327.74|325.14|327.59|324.99|0
1622670600000|2021-06-02 21:50:00|327.59|324.99|327.29|324.69|327.63|325.03|327.26|324.66|0
1622670900000|2021-06-02 21:55:00|327.41|324.81|327.38|324.78|327.62|325.02|327.25|324.65|0
1622671200000|2021-06-02 22:00:00|326.66|324.06|326.97|324.37|327.81|325.21|326.34|323.74|0
1622671500000|2021-06-02 22:05:00|327.18|324.58|327.6|325|327.6|325|326.97|324.37|0
1622671800000|2021-06-02 22:10:00|327.39|324.79|328.02|325.42|328.02|325.42|327.29|324.69|0
1622672100000|2021-06-02 22:15:00|327.81|325.21|327.59|324.99|327.81|325.21|327.28|324.68|0
1622672400000|2021-06-02 22:20:00|327.8|325.2|327.07|324.47|327.8|325.2|327.07|324.47|0
1622672700000|2021-06-02 22:25:00|327.17|324.57|326.96|324.36|327.38|324.78|326.96|324.36|0
1622673000000|2021-06-02 22:30:00|326.75|324.15|327.38|324.78|327.38|324.78|326.75|324.15|0
1622673300000|2021-06-02 22:35:00|327.59|324.99|327.8|325.2|327.8|325.2|327.17|324.57|0
1622673600000|2021-06-02 22:40:00|327.59|324.99|327.8|325.2|328.01|325.41|327.59|324.99|0
1622673900000|2021-06-02 22:45:00|328.01|325.41|328.01|325.41|328.01|325.41|327.8|325.2|0
1622674200000|2021-06-02 22:50:00|327.8|325.2|327.8|325.2|328.01|325.41|327.8|325.2|0
1622674500000|2021-06-02 22:55:00|327.69|325.09|327.58|324.98|327.8|325.2|327.58|324.98|0
1622674800000|2021-06-02 23:00:00|327.79|325.19|328.21|325.61|328.21|325.61|327.37|324.77|0
1622675100000|2021-06-02 23:05:00|328.11|325.51|328|325.4|328.21|325.61|327.37|324.77|0
1622675400000|2021-06-02 23:10:00|327.79|325.19|328|325.4|328.21|325.61|327.79|325.19|0
1622675700000|2021-06-02 23:15:00|327.79|325.19|328.21|325.61|328.21|325.61|327.79|325.19|0
1622676000000|2021-06-02 23:20:00|328|325.4|328|325.4|328.21|325.61|327.79|325.19|0
1622676300000|2021-06-02 23:25:00|327.79|325.19|327.79|325.19|328|325.4|327.58|324.98|0
1622676600000|2021-06-02 23:30:00|327.58|324.98|327.16|324.56|327.79|325.19|327.16|324.56|0
1622676900000|2021-06-02 23:35:00|327.37|324.77|327.37|324.77|327.37|324.77|327.16|324.56|0
1622677200000|2021-06-02 23:40:00|327.16|324.56|327.15|324.55|327.37|324.77|327.05|324.45|0
1622677500000|2021-06-02 23:45:00|327.05|324.45|326.52|323.92|327.36|324.76|326.52|323.92|0
1622677800000|2021-06-02 23:50:00|326.73|324.13|326.63|324.03|326.94|324.34|326.31|323.71|0
1622678100000|2021-06-02 23:55:00|326.73|324.13|326.31|323.71|326.94|324.34|325.68|323.08|0
1622678400000|2021-06-03 00:00:00|326.1|323.5|325.05|322.45|326.94|324.34|324.22|321.62|0
1622678700000|2021-06-03 00:05:00|324.84|322.24|324.42|321.82|324.84|322.24|323.9|321.3|0
1622679000000|2021-06-03 00:10:00|324.21|321.61|324.42|321.82|324.42|321.82|324|321.4|0
1622679300000|2021-06-03 00:15:00|324.21|321.61|324.21|321.61|324.21|321.61|323.79|321.19|0
1622679600000|2021-06-03 00:20:00|324|321.4|324.63|322.03|324.84|322.24|323.79|321.19|0
1622679900000|2021-06-03 00:25:00|324.42|321.82|323.79|321.19|324.63|322.03|323.58|320.98|0
1622680200000|2021-06-03 00:30:00|323.69|321.09|323.58|320.98|323.79|321.19|323.37|320.77|0
1622680500000|2021-06-03 00:35:00|323.37|320.77|323.37|320.77|323.37|320.77|322.95|320.35|0
1622680800000|2021-06-03 00:40:00|323.48|320.88|323.37|320.77|323.58|320.98|323.16|320.56|0
1622681100000|2021-06-03 00:45:00|323.58|320.98|323.58|320.98|324.21|321.61|323.37|320.77|0
1622681400000|2021-06-03 00:50:00|323.69|321.09|323.16|320.56|323.79|321.19|322.95|320.35|0
1622681700000|2021-06-03 00:55:00|322.95|320.35|322.95|320.35|323.16|320.56|322.32|319.72|0
1622682000000|2021-06-03 01:00:00|323.16|320.56|323.78|321.18|323.99|321.39|322.95|320.35|0
1622682300000|2021-06-03 01:05:00|323.57|320.97|323.99|321.39|324.2|321.6|323.57|320.97|0
1622682600000|2021-06-03 01:10:00|324.2|321.6|324.2|321.6|324.2|321.6|323.78|321.18|0
1622682900000|2021-06-03 01:15:00|324.41|321.81|325.25|322.65|325.67|323.07|324.2|321.6|0
1622683200000|2021-06-03 01:20:00|325.04|322.44|325.24|322.64|325.25|322.65|324.83|322.23|0
1622683500000|2021-06-03 01:25:00|325.03|322.43|324.1|321.5|325.03|322.43|323.78|321.18|0
1622683800000|2021-06-03 01:30:00|324.2|321.6|323.99|321.39|324.61|322.01|323.36|320.76|0
1622684100000|2021-06-03 01:35:00|323.78|321.18|323.36|320.76|323.99|321.39|323.15|320.55|0
1622684400000|2021-06-03 01:40:00|323.57|320.97|323.77|321.17|324.4|321.8|323.36|320.76|0
1622684700000|2021-06-03 01:45:00|323.98|321.38|324.93|322.33|325.03|322.43|323.98|321.38|0
1622685000000|2021-06-03 01:50:00|325.03|322.43|324.82|322.22|325.66|323.06|324.61|322.01|0
1622685300000|2021-06-03 01:55:00|324.93|322.33|324.4|321.8|325.03|322.43|324.3|321.7|0
1622685600000|2021-06-03 02:00:00|324.19|321.59|324.4|321.8|324.72|322.12|323.77|321.17|0
1622685900000|2021-06-03 02:05:00|324.19|321.59|324.4|321.8|324.61|322.01|324.19|321.59|0
1622686200000|2021-06-03 02:10:00|324.19|321.59|324.19|321.59|324.4|321.8|323.98|321.38|0
1622686500000|2021-06-03 02:15:00|324.09|321.49|324.39|321.79|324.81|322.21|323.98|321.38|0
1622686800000|2021-06-03 02:20:00|324.29|321.69|324.6|322|324.81|322.21|323.98|321.38|0
1622687100000|2021-06-03 02:25:00|324.39|321.79|324.81|322.21|325.02|322.42|324.18|321.58|0
1622687400000|2021-06-03 02:30:00|325.02|322.42|326.28|323.68|326.49|323.89|324.81|322.21|0
1622687700000|2021-06-03 02:35:00|326.39|323.79|326.91|324.31|327.33|324.73|326.28|323.68|0
1622688000000|2021-06-03 02:40:00|326.7|324.1|326.06|323.46|326.7|324.1|326.06|323.46|0
1622688300000|2021-06-03 02:45:00|325.85|323.25|326.06|323.46|326.06|323.46|325.64|323.04|0
1622688600000|2021-06-03 02:50:00|325.85|323.25|325.85|323.25|326.06|323.46|325.64|323.04|0
1622688900000|2021-06-03 02:55:00|325.75|323.15|325.64|323.04|325.85|323.25|325.22|322.62|0
1622689200000|2021-06-03 03:00:00|325.43|322.83|325.43|322.83|325.85|323.25|325.22|322.62|0
1622689500000|2021-06-03 03:05:00|325.64|323.04|326.06|323.46|326.06|323.46|325.64|323.04|0
1622689800000|2021-06-03 03:10:00|325.96|323.36|325.43|322.83|326.06|323.46|325.43|322.83|0
1622690100000|2021-06-03 03:15:00|325.33|322.73|325.64|323.04|325.75|323.15|325.22|322.62|0
1622690400000|2021-06-03 03:20:00|325.54|322.94|326.27|323.67|326.48|323.88|325.43|322.83|0
1622690700000|2021-06-03 03:25:00|326.06|323.46|326.68|324.08|326.68|324.08|325.85|323.25|0
1622691000000|2021-06-03 03:30:00|326.47|323.87|326.26|323.66|326.68|324.08|325.84|323.24|0
1622691300000|2021-06-03 03:35:00|326.37|323.77|325.42|322.82|326.37|323.77|325.42|322.82|0
1622691600000|2021-06-03 03:40:00|325.63|323.03|325.42|322.82|325.63|323.03|325.21|322.61|0
1622691900000|2021-06-03 03:45:00|325.21|322.61|325.63|323.03|326.16|323.56|325.21|322.61|0
1622692200000|2021-06-03 03:50:00|325.84|323.24|325.84|323.24|326.05|323.45|325.63|323.03|0
1622692500000|2021-06-03 03:55:00|326.05|323.45|325.84|323.24|326.05|323.45|325.63|323.03|0
1622692800000|2021-06-03 04:00:00|325.63|323.03|325.42|322.82|325.84|323.24|325.21|322.61|0
1622693100000|2021-06-03 04:05:00|325.53|322.93|325.42|322.82|325.63|323.03|325.42|322.82|0
1622693400000|2021-06-03 04:10:00|325.63|323.03|325.21|322.61|325.63|323.03|325.21|322.61|0
1622693700000|2021-06-03 04:15:00|325.42|322.82|325.2|322.6|325.62|323.02|325.2|322.6|0
1622694000000|2021-06-03 04:20:00|325.1|322.5|324.99|322.39|325.1|322.5|324.78|322.18|0
1622694300000|2021-06-03 04:25:00|325.2|322.6|325.41|322.81|325.62|323.02|324.99|322.39|0
1622694600000|2021-06-03 04:30:00|325.62|323.02|325.62|323.02|325.73|323.13|325.41|322.81|0
1622694900000|2021-06-03 04:35:00|325.52|322.92|325.41|322.81|325.62|323.02|325.41|322.81|0
1622695200000|2021-06-03 04:40:00|325.62|323.02|325.83|323.23|325.83|323.23|325.41|322.81|0
1622695500000|2021-06-03 04:45:00|326.25|323.65|326.04|323.44|326.25|323.65|326.04|323.44|0
1622695800000|2021-06-03 04:50:00|325.94|323.34|325.83|323.23|326.04|323.44|325.83|323.23|0
1622696100000|2021-06-03 04:55:00|326.04|323.44|326.56|323.96|326.56|323.96|325.82|323.22|0
1622696400000|2021-06-03 05:00:00|326.66|324.06|325.82|323.22|326.87|324.27|325.61|323.01|0
1622696700000|2021-06-03 05:05:00|326.03|323.43|326.24|323.64|326.66|324.06|325.82|323.22|0
1622697000000|2021-06-03 05:10:00|326.03|323.43|325.61|323.01|326.24|323.64|325.61|323.01|0
1622697300000|2021-06-03 05:15:00|325.82|323.22|325.19|322.59|326.03|323.43|325.19|322.59|0
1622697600000|2021-06-03 05:20:00|325.4|322.8|325.61|323.01|325.82|323.22|325.19|322.59|0
1622697900000|2021-06-03 05:25:00|325.82|323.22|325.82|323.22|326.03|323.43|325.4|322.8|0
1622698200000|2021-06-03 05:30:00|325.93|323.33|326.03|323.43|327.08|324.48|325.82|323.22|0
1622698500000|2021-06-03 05:35:00|326.14|323.54|326.44|323.84|326.65|324.05|325.82|323.22|0
1622698800000|2021-06-03 05:40:00|326.55|323.95|326.65|324.05|327.07|324.47|326.44|323.84|0
1622699100000|2021-06-03 05:45:00|326.86|324.26|326.65|324.05|326.86|324.26|326.23|323.63|0
1622699400000|2021-06-03 05:50:00|326.44|323.84|326.23|323.63|326.55|323.95|326.02|323.42|0
1622699700000|2021-06-03 05:55:00|326.34|323.74|326.02|323.42|326.44|323.84|325.81|323.21|0
1622700000000|2021-06-03 06:00:00|325.92|323.32|325.81|323.21|326.23|323.63|325.39|322.79|0
1622700300000|2021-06-03 06:05:00|326.02|323.42|326.44|323.84|326.65|324.05|325.81|323.21|0
1622700600000|2021-06-03 06:10:00|326.65|324.05|326.86|324.26|326.97|324.37|326.44|323.84|0
1622700900000|2021-06-03 06:15:00|326.97|324.37|327.91|325.31|328.12|325.52|326.86|324.26|0
1622701200000|2021-06-03 06:20:00|327.7|325.1|327.91|325.31|328.12|325.52|327.7|325.1|0
1622701500000|2021-06-03 06:25:00|328.12|325.52|327.9|325.3|328.12|325.52|327.69|325.09|0
1622701800000|2021-06-03 06:30:00|328.11|325.51|328.74|326.14|328.74|326.14|327.9|325.3|0
1622702100000|2021-06-03 06:35:00|328.53|325.93|329.38|326.78|329.38|326.78|328.32|325.72|0
1622702400000|2021-06-03 06:40:00|329.16|326.56|330.64|328.04|331.27|328.67|329.16|326.56|0
1622702700000|2021-06-03 06:45:00|330.85|328.25|331.9|329.3|332.33|329.73|330.85|328.25|0
1622703000000|2021-06-03 06:50:00|331.69|329.09|331.06|328.46|331.9|329.3|330.85|328.25|0
1622703300000|2021-06-03 06:55:00|330.85|328.25|329.16|326.56|330.85|328.25|329.16|326.56|0
1622703600000|2021-06-03 07:00:00|328.95|326.35|330.32|327.72|331.06|328.46|328.95|326.35|0
1622703900000|2021-06-03 07:05:00|329.8|327.6|332.12|329.92|332.33|330.13|329.8|327.6|0
1622704200000|2021-06-03 07:10:00|332.33|330.13|331.28|329.08|332.33|330.13|331.07|328.87|0
1622704500000|2021-06-03 07:15:00|331.49|329.29|331.28|329.08|332.76|330.56|330.85|328.65|0
1622704800000|2021-06-03 07:20:00|331.49|329.29|332.33|330.13|332.54|330.34|331.49|329.29|0
1622705100000|2021-06-03 07:25:00|332.23|330.03|331.48|329.28|332.44|330.24|331.06|328.86|0
1622705400000|2021-06-03 07:30:00|331.7|329.5|331.27|329.07|331.7|329.5|331.06|328.86|0
1622705700000|2021-06-03 07:35:00|331.06|328.86|331.59|329.39|331.69|329.49|330.64|328.44|0
1622706000000|2021-06-03 07:40:00|331.69|329.49|331.9|329.7|332.23|330.03|331.69|329.49|0
1622706300000|2021-06-03 07:45:00|332.12|329.92|333.92|331.72|333.92|331.72|331.9|329.7|0
1622706600000|2021-06-03 07:50:00|333.82|331.62|335.19|332.99|335.61|333.41|333.82|331.62|0
1622706900000|2021-06-03 07:55:00|334.98|332.78|334.87|332.67|335.19|332.99|334.45|332.25|0
1622707200000|2021-06-03 08:00:00|334.97|332.77|335.82|333.62|335.82|333.62|334.55|332.35|0
1622707500000|2021-06-03 08:05:00|335.61|333.41|334.87|332.67|336.14|333.94|334.87|332.67|0
1622707800000|2021-06-03 08:10:00|334.97|332.77|334.97|332.77|334.97|332.77|333.92|331.72|0
1622708100000|2021-06-03 08:15:00|335.18|332.98|334.66|332.46|335.82|333.62|334.34|332.14|0
1622708400000|2021-06-03 08:20:00|334.55|332.35|334.55|332.35|334.97|332.77|334.34|332.14|0
1622708700000|2021-06-03 08:25:00|334.76|332.56|333.7|331.5|334.76|332.56|333.7|331.5|0
1622709000000|2021-06-03 08:30:00|333.91|331.71|333.07|330.87|334.12|331.92|332.65|330.45|0
1622709300000|2021-06-03 08:35:00|333.28|331.08|332.23|330.03|333.28|331.08|332.02|329.82|0
1622709600000|2021-06-03 08:40:00|332.44|330.24|331.81|329.61|332.76|330.56|331.6|329.4|0
1622709900000|2021-06-03 08:45:00|332.02|329.82|331.59|329.39|332.86|330.66|331.59|329.39|0
1622710200000|2021-06-03 08:50:00|331.8|329.6|331.38|329.18|331.8|329.6|331.17|328.97|0
1622710500000|2021-06-03 08:55:00|331.17|328.97|332.01|329.81|332.01|329.81|331.17|328.97|0
1622710800000|2021-06-03 09:00:00|331.91|329.71|332.85|330.65|332.85|330.65|331.91|329.71|0
1622711100000|2021-06-03 09:05:00|332.64|330.44|333.69|331.49|333.69|331.49|332.43|330.23|0
1622711400000|2021-06-03 09:10:00|333.9|331.7|334.42|332.22|334.75|332.55|333.69|331.49|0
1622711700000|2021-06-03 09:15:00|334.21|332.01|336.11|333.91|336.11|333.91|334|331.8|0
1622712000000|2021-06-03 09:20:00|336.32|334.12|336.32|334.12|337.17|334.97|335.9|333.7|0
1622712300000|2021-06-03 09:25:00|336.11|333.91|336.22|334.02|337.17|334.97|336.11|333.91|0
1622712600000|2021-06-03 09:30:00|336.32|334.12|336.53|334.33|336.75|334.55|336.11|333.91|0
1622712900000|2021-06-03 09:35:00|336.32|334.12|335.47|333.27|336.32|334.12|335.47|333.27|0
1622713200000|2021-06-03 09:40:00|335.26|333.06|334.41|332.21|335.26|333.06|334.2|332|0
1622713500000|2021-06-03 09:45:00|334.2|332|334.41|332.21|334.62|332.42|333.99|331.79|0
1622713800000|2021-06-03 09:50:00|334.52|332.32|335.47|333.27|335.47|333.27|334.41|332.21|0
1622714100000|2021-06-03 09:55:00|335.58|333.38|335.37|333.17|336.1|333.9|335.26|333.06|0
1622714400000|2021-06-03 10:00:00|335.47|333.27|335.89|333.69|336.31|334.11|335.04|332.84|0
1622714700000|2021-06-03 10:05:00|335.68|333.48|341.65|339.45|342.6|340.4|335.68|333.48|0
1622715000000|2021-06-03 10:10:00|341.75|339.55|342.39|340.19|342.6|340.4|341.54|339.34|0
1622715300000|2021-06-03 10:15:00|342.6|340.4|340.05|337.85|342.6|340.4|340.05|337.85|0
1622715600000|2021-06-03 10:20:00|340.48|338.28|339.42|337.22|340.48|338.28|339.2|337|0
1622715900000|2021-06-03 10:25:00|339.63|337.43|340.48|338.28|340.69|338.49|339.53|337.33|0
1622716200000|2021-06-03 10:30:00|340.26|338.06|344.51|342.31|345.15|342.95|339.84|337.64|0
1622716500000|2021-06-03 10:35:00|344.09|341.89|346|343.8|346.64|344.44|343.66|341.46|0
1622716800000|2021-06-03 10:40:00|346.22|344.02|345.36|343.16|346.43|344.23|345.36|343.16|0
1622717100000|2021-06-03 10:45:00|344.94|342.74|345.36|343.16|345.36|343.16|344.51|342.31|0
1622717400000|2021-06-03 10:50:00|345.57|343.37|345.79|343.59|346.64|344.44|345.36|343.16|0
1622717700000|2021-06-03 10:55:00|345.57|343.37|350.19|347.99|350.82|348.62|345.57|343.37|0
1622718000000|2021-06-03 11:00:00|349.86|347.66|356.26|354.06|356.48|354.28|349.86|347.66|0
1622718300000|2021-06-03 11:05:00|356.05|353.85|354.55|352.35|356.05|353.85|352.63|350.43|0
1622718600000|2021-06-03 11:10:00|354.34|352.14|352.41|350.21|355.41|353.21|352.2|350|0
1622718900000|2021-06-03 11:15:00|352.63|350.43|353.69|351.49|353.69|351.49|351.99|349.79|0
1622719200000|2021-06-03 11:20:00|353.91|351.71|352.49|350.29|354.84|352.64|352.49|350.29|0
1622719500000|2021-06-03 11:25:00|352.7|350.5|352.92|350.72|352.92|350.72|351.64|349.44|0
1622719800000|2021-06-03 11:30:00|353.35|351.15|353.56|351.36|355.28|353.08|353.35|351.15|0
1622720100000|2021-06-03 11:35:00|353.78|351.58|352.6|350.4|354.32|352.12|351.64|349.44|0
1622720400000|2021-06-03 11:40:00|352.49|350.29|353.35|351.15|354.2|352|352.49|350.29|0
1622720700000|2021-06-03 11:45:00|353.56|351.36|358.14|355.94|358.92|356.72|353.56|351.36|0
1622721000000|2021-06-03 11:50:00|358.57|356.37|356.64|354.44|359.64|357.44|356.64|354.44|0
1622721300000|2021-06-03 11:55:00|356.53|354.33|356.42|354.22|358.35|356.15|356.21|354.01|0
1622721600000|2021-06-03 12:00:00|356.63|354.43|359.42|357.22|361.14|358.94|356.42|354.22|0
1622721900000|2021-06-03 12:05:00|358.99|356.79|358.99|356.79|360.28|358.08|358.35|356.15|0
1622722200000|2021-06-03 12:10:00|359.1|356.9|358.89|356.69|360.28|358.08|358.56|356.36|0
1622722500000|2021-06-03 12:15:00|358.99|356.79|355.56|353.36|360.71|358.51|355.56|353.36|0
1622722800000|2021-06-03 12:20:00|355.77|353.57|355.13|352.93|356.42|354.22|354.92|352.72|0
1622723100000|2021-06-03 12:25:00|355.24|353.04|355.34|353.14|356.41|354.21|354.28|352.08|0
1622723400000|2021-06-03 12:30:00|355.46|353.26|355.77|353.57|356.84|354.64|355.46|353.26|0
1622723700000|2021-06-03 12:35:00|355.88|353.68|353.42|351.22|356.31|354.11|353.21|351.01|0
1622724000000|2021-06-03 12:40:00|353.63|351.43|351.5|349.3|353.85|351.65|351.07|348.87|0
1622724300000|2021-06-03 12:45:00|351.29|349.09|351.5|349.3|352.14|349.94|350.22|348.02|0
1622724600000|2021-06-03 12:50:00|351.29|349.09|352.78|350.58|352.78|350.58|351.29|349.09|0
1622724900000|2021-06-03 12:55:00|352.56|350.36|353.84|351.64|354.06|351.86|352.35|350.15|0
1622725200000|2021-06-03 13:00:00|352.99|350.79|351.92|349.72|353.63|351.43|351.71|349.51|0
1622725500000|2021-06-03 13:05:00|352.14|349.94|352.56|350.36|352.77|350.57|351.28|349.08|0
1622725800000|2021-06-03 13:10:00|352.35|350.15|350.64|348.44|352.99|350.79|350.64|348.44|0
1622726100000|2021-06-03 13:15:00|350.54|348.34|351.28|349.08|351.49|349.29|349.58|347.38|0
1622726400000|2021-06-03 13:20:00|351.07|348.87|350.11|347.91|351.07|348.87|350.11|347.91|0
1622726700000|2021-06-03 13:25:00|350.22|348.02|352.13|349.93|352.13|349.93|349.15|346.95|0
1622727000000|2021-06-03 13:30:00|351.92|349.72|351.92|349.72|353.62|351.42|349.36|347.16|0
1622727300000|2021-06-03 13:35:00|352.13|349.93|356.32|354.12|356.83|354.63|351.7|349.5|0
1622727600000|2021-06-03 13:40:00|356.11|353.91|361.27|359.07|361.27|359.07|355.25|353.05|0
1622727900000|2021-06-03 13:45:00|361.92|359.72|364.08|361.88|364.73|362.53|358.47|356.27|0
1622728200000|2021-06-03 13:50:00|363.86|361.66|358.9|356.7|364.08|361.88|358.47|356.27|0
1622728500000|2021-06-03 13:55:00|359.76|357.56|357.18|354.98|359.97|357.77|355.25|353.05|0
1622728800000|2021-06-03 14:00:00|357.82|355.62|354.17|351.97|358.25|356.05|353.53|351.33|0
1622729100000|2021-06-03 14:05:00|353.53|351.33|351.18|348.98|355.24|353.04|349.05|346.85|0
1622729400000|2021-06-03 14:10:00|350.75|348.55|350.11|347.91|350.75|348.55|348.83|346.63|0
1622729700000|2021-06-03 14:15:00|349.9|347.7|350.96|348.76|353.53|351.33|349.47|347.27|0
1622730000000|2021-06-03 14:20:00|351.18|348.98|350.75|348.55|352.24|350.04|349.04|346.84|0
1622730300000|2021-06-03 14:25:00|350.53|348.33|353.1|350.9|353.1|350.9|350.53|348.33|0
1622730600000|2021-06-03 14:30:00|353.31|351.11|352.45|350.25|354.6|352.4|350.53|348.33|0
1622730900000|2021-06-03 14:35:00|352.24|350.04|355.45|353.25|355.67|353.47|350.74|348.54|0
1622731200000|2021-06-03 14:40:00|355.24|353.04|355.66|353.46|356.31|354.11|355.24|353.04|0
1622731500000|2021-06-03 14:45:00|355.88|353.68|347.38|345.18|356.31|354.11|346.06|343.86|0
1622731800000|2021-06-03 14:50:00|347.16|344.96|343.47|341.27|347.16|344.96|342.4|340.2|0
1622732100000|2021-06-03 14:55:00|343.04|340.84|337.73|335.53|343.04|340.84|337.3|335.1|0
1622732400000|2021-06-03 15:00:00|337.52|335.32|334.07|331.87|338.73|336.53|334.07|331.87|0
1622732700000|2021-06-03 15:05:00|333.64|331.44|331.74|329.54|333.64|331.44|331.53|329.33|0
1622733000000|2021-06-03 15:10:00|331.95|329.75|333.64|331.44|334.28|332.08|331.53|329.33|0
1622733300000|2021-06-03 15:15:00|333.85|331.65|336.6|334.4|336.82|334.62|333.22|331.02|0
1622733600000|2021-06-03 15:20:00|336.39|334.19|335.33|333.13|337.45|335.25|334.27|332.07|0
1622733900000|2021-06-03 15:25:00|335.12|332.92|333.85|331.65|335.75|333.55|333.01|330.81|0
1622734200000|2021-06-03 15:30:00|334.27|332.07|337.45|335.25|337.66|335.46|333.43|331.23|0
1622734500000|2021-06-03 15:35:00|337.35|335.15|338.3|336.1|338.72|336.52|335.96|333.76|0
1622734800000|2021-06-03 15:40:00|338.08|335.88|335.75|333.55|338.72|336.52|335.75|333.55|0
1622735100000|2021-06-03 15:45:00|335.96|333.76|338.08|335.88|339.14|336.94|335.96|333.76|0
1622735400000|2021-06-03 15:50:00|338.29|336.09|337.87|335.67|339.14|336.94|337.66|335.46|0
1622735700000|2021-06-03 15:55:00|338.08|335.88|336.38|334.18|338.5|336.3|336.38|334.18|0
1622736000000|2021-06-03 16:00:00|336.17|333.97|336.81|334.61|337.44|335.24|334.9|332.7|0
1622736300000|2021-06-03 16:05:00|336.59|334.39|335.53|333.33|337.02|334.82|334.48|332.28|0
1622736600000|2021-06-03 16:10:00|335.74|333.54|336.8|334.6|336.8|334.6|335.32|333.12|0
1622736900000|2021-06-03 16:15:00|336.91|334.71|337.65|335.45|337.65|335.45|335.95|333.75|0
1622737200000|2021-06-03 16:20:00|337.44|335.24|339.56|337.36|340.41|338.21|337.44|335.24|0
1622737500000|2021-06-03 16:25:00|339.77|337.57|337.22|335.02|339.99|337.79|337.01|334.81|0
1622737800000|2021-06-03 16:30:00|337.44|335.24|338.07|335.87|338.92|336.72|336.38|334.18|0
1622738100000|2021-06-03 16:35:00|338.28|336.08|335.53|333.33|338.28|336.08|335.53|333.33|0
1622738400000|2021-06-03 16:40:00|335.31|333.11|334.15|331.95|335.31|333.11|333.83|331.63|0
1622738700000|2021-06-03 16:45:00|334.04|331.84|335.52|333.32|335.74|333.54|333.62|331.42|0
1622739000000|2021-06-03 16:50:00|335.31|333.11|337.22|335.02|337.97|335.77|335.31|333.11|0
1622739300000|2021-06-03 16:55:00|337.43|335.23|335.31|333.11|337.85|335.65|335.1|332.9|0
1622739600000|2021-06-03 17:00:00|335.1|332.9|335.94|333.74|336.79|334.59|335.1|332.9|0
1622739900000|2021-06-03 17:05:00|336.16|333.96|336.37|334.17|339.76|337.56|335.52|333.32|0
1622740200000|2021-06-03 17:10:00|335.73|333.53|338.06|335.86|338.06|335.86|334.46|332.26|0
1622740500000|2021-06-03 17:15:00|337.85|335.65|335.73|333.53|338.28|336.08|335.73|333.53|0
1622740800000|2021-06-03 17:20:00|335.52|333.32|333.72|331.52|335.73|333.53|333.61|331.41|0
1622741100000|2021-06-03 17:25:00|333.82|331.62|333.09|330.89|334.04|331.84|332.77|330.57|0
1622741400000|2021-06-03 17:30:00|333.19|330.99|332.98|330.78|334.25|332.05|332.56|330.36|0
1622741700000|2021-06-03 17:35:00|333.19|330.99|332.98|330.78|333.82|331.62|332.77|330.57|0
1622742000000|2021-06-03 17:40:00|333.19|330.99|334.88|332.68|335.94|333.74|332.34|330.14|0
1622742300000|2021-06-03 17:45:00|335.09|332.89|335.72|333.52|336.57|334.37|334.03|331.83|0
1622742600000|2021-06-03 17:50:00|335.93|333.73|334.87|332.67|335.93|333.73|334.24|332.04|0
1622742900000|2021-06-03 17:55:00|335.09|332.89|335.72|333.52|335.93|333.73|333.39|331.19|0
1622743200000|2021-06-03 18:00:00|335.51|333.31|335.08|332.88|337.2|335|335.08|332.88|0
1622743500000|2021-06-03 18:05:00|334.87|332.67|335.72|333.52|336.57|334.37|334.66|332.46|0
1622743800000|2021-06-03 18:10:00|335.51|333.31|336.99|334.79|337.2|335|335.51|333.31|0
1622744100000|2021-06-03 18:15:00|337.2|335|338.47|336.27|339.54|337.34|337.2|335|0
1622744400000|2021-06-03 18:20:00|338.69|336.49|338.68|336.48|339.11|336.91|337.84|335.64|0
1622744700000|2021-06-03 18:25:00|338.9|336.7|339.53|337.33|339.75|337.55|338.05|335.85|0
1622745000000|2021-06-03 18:30:00|339.32|337.12|339.11|336.91|339.32|337.12|337.62|335.42|0
1622745300000|2021-06-03 18:35:00|339.32|337.12|339.96|337.76|340.81|338.61|338.26|336.06|0
1622745600000|2021-06-03 18:40:00|340.17|337.97|340.34|338.14|341.51|339.31|339.7|337.5|0
1622745900000|2021-06-03 18:45:00|340.13|337.93|339.7|337.5|341.19|338.99|339.49|337.29|0
1622746200000|2021-06-03 18:50:00|339.91|337.71|339.91|337.71|340.76|338.56|339.91|337.71|0
1622746500000|2021-06-03 18:55:00|340.02|337.82|342.04|339.84|342.25|340.05|339.7|337.5|0
1622746800000|2021-06-03 19:00:00|342.25|340.05|341.4|339.2|342.25|340.05|339.7|337.5|0
1622747100000|2021-06-03 19:05:00|341.18|338.98|340.76|338.56|342.03|339.83|340.76|338.56|0
1622747400000|2021-06-03 19:10:00|340.97|338.77|339.06|336.86|341.4|339.2|338.85|336.65|0
1622747700000|2021-06-03 19:15:00|339.27|337.07|341.18|338.98|341.18|338.98|338.63|336.43|0
1622748000000|2021-06-03 19:20:00|341.39|339.19|339.69|337.49|342.25|340.05|339.27|337.07|0
1622748300000|2021-06-03 19:25:00|339.48|337.28|338.63|336.43|340.97|338.77|338.63|336.43|0
1622748600000|2021-06-03 19:30:00|338.42|336.22|338.21|336.01|339.59|337.39|337.99|335.79|0
1622748900000|2021-06-03 19:35:00|338.42|336.22|336.62|334.42|338.63|336.43|336.51|334.31|0
1622749200000|2021-06-03 19:40:00|336.51|334.31|339.48|337.28|339.69|337.49|336.3|334.1|0
1622749500000|2021-06-03 19:45:00|339.69|337.49|340.96|338.76|342.03|339.83|339.48|337.28|0
1622749800000|2021-06-03 19:50:00|339.47|337.27|342.24|340.04|342.24|340.04|339.47|337.27|0
1622750100000|2021-06-03 19:55:00|341.6|339.4|341.17|338.97|342.24|340.04|339.9|337.7|0
1622750400000|2021-06-03 20:00:00|341.81|339.61|342.02|339.82|343.3|341.1|341.81|339.61|0
1622750700000|2021-06-03 20:05:00|342.24|340.04|342.23|340.03|343.3|341.1|342.02|339.82|0
1622751000000|2021-06-03 20:10:00|342.45|340.25|342.77|340.57|343.09|340.89|341.38|339.18|0
1622751300000|2021-06-03 20:15:00|342.97|340.37|343|340.4|343.32|340.72|342.82|340.22|0
1622751600000|2021-06-03 20:20:00|342.94|340.34|343.19|340.59|343.22|340.62|342.79|340.19|0
1622751900000|2021-06-03 20:25:00|343.22|340.62|343.32|340.72|343.38|340.78|343.22|340.62|0
1622752200000|2021-06-03 20:30:00|343.18|340.58|341.9|339.3|343.18|340.58|341.48|338.88|0
1622752500000|2021-06-03 20:35:00|342.11|339.51|341.47|338.87|342.11|339.51|341.26|338.66|0
1622752800000|2021-06-03 20:40:00|341.26|338.66|341.69|339.09|341.69|339.09|341.26|338.66|0
1622753100000|2021-06-03 20:45:00|341.47|338.87|341.68|339.08|342.75|340.15|341.26|338.66|0
1622753400000|2021-06-03 20:50:00|341.9|339.3|341.68|339.08|342.32|339.72|341.47|338.87|0
1622753700000|2021-06-03 20:55:00|341.47|338.87|341.27|338.67|342.32|339.72|341.04|338.44|0
1622754000000|2021-06-03 21:00:00|341.46|338.86|341.34|338.74|341.61|339.01|341.31|338.71|0
1622754300000|2021-06-03 21:05:00|341.31|338.71|341.37|338.77|341.55|338.95|341.03|338.43|0
1622754600000|2021-06-03 21:10:00|341.12|338.52|341.55|338.95|341.55|338.95|341.12|338.52|0
1622754900000|2021-06-03 21:15:00|341.52|338.92|341.49|338.89|341.52|338.92|341.49|338.89|0
1622755200000|2021-06-03 21:20:00|341.43|338.83|341.43|338.83|341.43|338.83|341.43|338.83|0
1622755500000|2021-06-03 21:25:00|341.46|338.86|341.45|338.85|341.49|338.89|341.45|338.85|0
1622755800000|2021-06-03 21:30:00|341.43|338.83|341.43|338.83|341.45|338.85|341.43|338.83|0
1622756100000|2021-06-03 21:35:00|341.24|338.64|340.93|338.33|341.24|338.64|340.62|338.02|0
1622756400000|2021-06-03 21:40:00|340.81|338.21|340.92|338.32|341.24|338.64|340.81|338.21|0
1622756700000|2021-06-03 21:45:00|340.96|338.36|340.96|338.36|340.96|338.36|340.96|338.36|0
1622757000000|2021-06-03 21:50:00|340.98|338.38|341.08|338.48|341.08|338.48|340.98|338.38|0
1622757300000|2021-06-03 21:55:00|341.07|338.47|341.11|338.51|341.11|338.51|341.05|338.45|0
1622757600000|2021-06-03 22:00:00|340.82|338.22|339.65|337.05|341.03|338.43|339.22|336.62|0
1622757900000|2021-06-03 22:05:00|339.76|337.16|339.86|337.26|340.61|338.01|339.43|336.83|0
1622758200000|2021-06-03 22:10:00|339.64|337.04|340.07|337.47|340.07|337.47|339.22|336.62|0
1622758500000|2021-06-03 22:15:00|340.28|337.68|340.07|337.47|340.49|337.89|339.85|337.25|0
1622758800000|2021-06-03 22:20:00|339.96|337.36|340.92|338.32|341.13|338.53|339.85|337.25|0
1622759100000|2021-06-03 22:25:00|341.13|338.53|341.98|339.38|342.4|339.8|341.13|338.53|0
1622759400000|2021-06-03 22:30:00|341.77|339.17|343.25|340.65|343.47|340.87|341.77|339.17|0
1622759700000|2021-06-03 22:35:00|343.47|340.87|342.83|340.23|343.68|341.08|342.61|340.01|0
1622760000000|2021-06-03 22:40:00|342.61|340.01|343.25|340.65|343.47|340.87|342.61|340.01|0
1622760300000|2021-06-03 22:45:00|343.47|340.87|342.4|339.8|343.47|340.87|342.4|339.8|0
1622760600000|2021-06-03 22:50:00|342.19|339.59|341.76|339.16|342.4|339.8|341.76|339.16|0
1622760900000|2021-06-03 22:55:00|341.97|339.37|341.55|338.95|341.97|339.37|341.55|338.95|0
1622761200000|2021-06-03 23:00:00|341.76|339.16|342.93|340.33|343.04|340.44|340.7|338.1|0
1622761500000|2021-06-03 23:05:00|342.82|340.22|343.03|340.43|343.03|340.43|342.18|339.58|0
1622761800000|2021-06-03 23:10:00|342.93|340.33|343.46|340.86|344.1|341.5|342.82|340.22|0
1622762100000|2021-06-03 23:15:00|343.25|340.65|342.82|340.22|343.46|340.86|342.61|340.01|0
1622762400000|2021-06-03 23:20:00|343.03|340.43|343.57|340.97|343.67|341.07|342.82|340.22|0
1622762700000|2021-06-03 23:25:00|343.67|341.07|344.1|341.5|344.1|341.5|343.24|340.64|0
1622763000000|2021-06-03 23:30:00|344.31|341.71|344.74|342.14|344.95|342.35|343.67|341.07|0
1622763300000|2021-06-03 23:35:00|344.52|341.92|344.73|342.13|344.95|342.35|344.31|341.71|0
1622763600000|2021-06-03 23:40:00|344.95|342.35|344.73|342.13|345.37|342.77|344.63|342.03|0
1622763900000|2021-06-03 23:45:00|344.52|341.92|344.95|342.35|345.37|342.77|344.31|341.71|0
1622764200000|2021-06-03 23:50:00|345.16|342.56|345.37|342.77|346.01|343.41|345.16|342.56|0
1622764500000|2021-06-03 23:55:00|345.59|342.99|345.8|343.2|346.23|343.63|345.37|342.77|0
1622764800000|2021-06-04 00:00:00|345.58|342.98|346.87|344.27|347.29|344.69|345.37|342.77|0
1622765100000|2021-06-04 00:05:00|346.65|344.05|348.15|345.55|348.15|345.55|345.37|342.77|0
1622765400000|2021-06-04 00:10:00|347.94|345.34|348.79|346.19|349.22|346.62|347.72|345.12|0
1622765700000|2021-06-04 00:15:00|349.01|346.41|350.94|348.34|351.37|348.77|349.01|346.41|0
1622766000000|2021-06-04 00:20:00|351.15|348.55|349.43|346.83|351.15|348.55|349.43|346.83|0
1622766300000|2021-06-04 00:25:00|349.55|346.95|350.29|347.69|350.72|348.12|349.22|346.62|0
1622766600000|2021-06-04 00:30:00|350.51|347.91|352.66|350.06|353.3|350.7|350.51|347.91|0
1622766900000|2021-06-04 00:35:00|352.44|349.84|350.72|348.12|352.66|350.06|350.5|347.9|0
1622767200000|2021-06-04 00:40:00|350.62|348.02|350.72|348.12|351.58|348.98|350.29|347.69|0
1622767500000|2021-06-04 00:45:00|350.93|348.33|349.21|346.61|350.93|348.33|348.68|346.08|0
1622767800000|2021-06-04 00:50:00|349|346.4|348.78|346.18|349.21|346.61|348.14|345.54|0
1622768100000|2021-06-04 00:55:00|348.57|345.97|348.78|346.18|349|346.4|348.35|345.75|0
1622768400000|2021-06-04 01:00:00|348.68|346.08|347.92|345.32|349.21|346.61|347.92|345.32|0
1622768700000|2021-06-04 01:05:00|348.14|345.54|348.14|345.54|348.78|346.18|348.14|345.54|0
1622769000000|2021-06-04 01:10:00|348.35|345.75|347.71|345.11|348.35|345.75|347.49|344.89|0
1622769300000|2021-06-04 01:15:00|347.92|345.32|348.14|345.54|348.35|345.75|347.71|345.11|0
1622769600000|2021-06-04 01:20:00|347.92|345.32|347.92|345.32|348.14|345.54|347.28|344.68|0
1622769900000|2021-06-04 01:25:00|347.71|345.11|347.49|344.89|347.92|345.32|347.28|344.68|0
1622770200000|2021-06-04 01:30:00|347.7|345.1|348.56|345.96|348.78|346.18|347.7|345.1|0
1622770500000|2021-06-04 01:35:00|348.46|345.86|347.7|345.1|348.78|346.18|347.7|345.1|0
1622770800000|2021-06-04 01:40:00|347.49|344.89|345.13|342.53|347.7|345.1|345.13|342.53|0
1622771100000|2021-06-04 01:45:00|344.92|342.32|345.13|342.53|345.35|342.75|343.85|341.25|0
1622771400000|2021-06-04 01:50:00|345.35|342.75|346.63|344.03|346.84|344.24|345.13|342.53|0
1622771700000|2021-06-04 01:55:00|346.42|343.82|345.77|343.17|346.42|343.82|345.35|342.75|0
1622772000000|2021-06-04 02:00:00|345.99|343.39|345.34|342.74|345.99|343.39|345.13|342.53|0
1622772300000|2021-06-04 02:05:00|345.45|342.85|346.41|343.81|346.63|344.03|345.34|342.74|0
1622772600000|2021-06-04 02:10:00|346.63|344.03|345.77|343.17|346.63|344.03|345.13|342.53|0
1622772900000|2021-06-04 02:15:00|345.67|343.07|345.77|343.17|345.98|343.38|345.34|342.74|0
1622773200000|2021-06-04 02:20:00|345.55|342.95|344.27|341.67|345.55|342.95|344.27|341.67|0
1622773500000|2021-06-04 02:25:00|344.48|341.88|344.27|341.67|344.91|342.31|344.06|341.46|0
1622773800000|2021-06-04 02:30:00|343.42|340.82|343.84|341.24|344.27|341.67|343.42|340.82|0
1622774100000|2021-06-04 02:35:00|344.06|341.46|343.84|341.24|344.06|341.46|343.2|340.6|0
1622774400000|2021-06-04 02:40:00|343.63|341.03|344.27|341.67|344.48|341.88|343.63|341.03|0
1622774700000|2021-06-04 02:45:00|344.05|341.45|343.63|341.03|344.05|341.45|343.41|340.81|0
1622775000000|2021-06-04 02:50:00|343.41|340.81|344.27|341.67|344.27|341.67|343.41|340.81|0
1622775300000|2021-06-04 02:55:00|344.48|341.88|344.26|341.66|344.69|342.09|344.05|341.45|0
1622775600000|2021-06-04 03:00:00|344.48|341.88|344.05|341.45|344.48|341.88|343.62|341.02|0
1622775900000|2021-06-04 03:05:00|344.26|341.66|343.62|341.02|344.48|341.88|343.41|340.81|0
1622776200000|2021-06-04 03:10:00|343.41|340.81|343.19|340.59|343.62|341.02|342.98|340.38|0
1622776500000|2021-06-04 03:15:00|342.98|340.38|343.83|341.23|343.83|341.23|342.13|339.53|0
1622776800000|2021-06-04 03:20:00|343.73|341.13|343.19|340.59|344.26|341.66|343.19|340.59|0
1622777100000|2021-06-04 03:25:00|342.98|340.38|341.7|339.1|343.41|340.81|341.49|338.89|0
1622777400000|2021-06-04 03:30:00|341.49|338.89|341.27|338.67|341.91|339.31|340.85|338.25|0
1622777700000|2021-06-04 03:35:00|341.17|338.57|340.85|338.25|341.7|339.1|340.63|338.03|0
1622778000000|2021-06-04 03:40:00|340.63|338.03|340.74|338.14|341.06|338.46|340.11|337.51|0
1622778300000|2021-06-04 03:45:00|340.63|338.03|340.21|337.61|340.63|338.03|339.99|337.39|0
1622778600000|2021-06-04 03:50:00|339.99|337.39|339.36|336.76|340.21|337.61|338.93|336.33|0
1622778900000|2021-06-04 03:55:00|339.25|336.65|339.78|337.18|339.99|337.39|339.25|336.65|0
1622779200000|2021-06-04 04:00:00|339.99|337.39|339.99|337.39|340.2|337.6|339.78|337.18|0
1622779500000|2021-06-04 04:05:00|340.2|337.6|340.2|337.6|340.42|337.82|339.99|337.39|0
1622779800000|2021-06-04 04:10:00|340.41|337.81|340.41|337.81|340.41|337.81|340.2|337.6|0
1622780100000|2021-06-04 04:15:00|340.31|337.71|340.41|337.81|340.63|338.03|339.99|337.39|0
1622780400000|2021-06-04 04:20:00|340.2|337.6|339.99|337.39|340.41|337.81|339.56|336.96|0
1622780700000|2021-06-04 04:25:00|340.1|337.5|340.2|337.6|340.41|337.81|339.99|337.39|0
1622781000000|2021-06-04 04:30:00|339.99|337.39|339.98|337.38|340.41|337.81|339.77|337.17|0
1622781300000|2021-06-04 04:35:00|339.77|337.17|340.83|338.23|341.05|338.45|339.35|336.75|0
1622781600000|2021-06-04 04:40:00|341.05|338.45|341.47|338.87|341.9|339.3|341.05|338.45|0
1622781900000|2021-06-04 04:45:00|341.26|338.66|341.47|338.87|341.9|339.3|341.26|338.66|0
1622782200000|2021-06-04 04:50:00|341.37|338.77|341.04|338.44|341.47|338.87|340.83|338.23|0
1622782500000|2021-06-04 04:55:00|341.26|338.66|341.04|338.44|341.26|338.66|340.83|338.23|0
1622782800000|2021-06-04 05:00:00|341.25|338.65|342.53|339.93|342.53|339.93|341.15|338.55|0
1622783100000|2021-06-04 05:05:00|342.32|339.72|345.95|343.35|345.95|343.35|342.32|339.72|0
1622783400000|2021-06-04 05:10:00|346.16|343.56|343.81|341.21|346.16|343.56|343.71|341.11|0
1622783700000|2021-06-04 05:15:00|343.71|341.11|340.19|337.59|343.71|341.11|340.19|337.59|0
1622784000000|2021-06-04 05:20:00|339.97|337.37|340.19|337.59|340.4|337.8|339.76|337.16|0
1622784300000|2021-06-04 05:25:00|339.97|337.37|340.82|338.22|341.46|338.86|339.97|337.37|0
1622784600000|2021-06-04 05:30:00|340.61|338.01|340.08|337.48|340.82|338.22|339.76|337.16|0
1622784900000|2021-06-04 05:35:00|340.18|337.58|341.03|338.43|341.36|338.76|339.76|337.16|0
1622785200000|2021-06-04 05:40:00|340.4|337.8|342.74|340.14|342.74|340.14|340.39|337.79|0
1622785500000|2021-06-04 05:45:00|342.95|340.35|344.01|341.41|344.44|341.84|342.74|340.14|0
1622785800000|2021-06-04 05:50:00|344.23|341.63|345.51|342.91|345.72|343.12|343.8|341.2|0
1622786100000|2021-06-04 05:55:00|345.41|342.81|345.29|342.69|345.72|343.12|345.08|342.48|0
1622786400000|2021-06-04 06:00:00|345.51|342.91|345.38|342.78|345.7|343.1|343.37|340.77|0
1622786700000|2021-06-04 06:05:00|345.17|342.57|344.95|342.35|345.17|342.57|343.89|341.29|0
1622787000000|2021-06-04 06:10:00|345.06|342.46|343.25|340.65|345.17|342.57|343.04|340.44|0
1622787300000|2021-06-04 06:15:00|343.04|340.44|344.1|341.5|344.31|341.71|342.61|340.01|0
1622787600000|2021-06-04 06:20:00|344.31|341.71|345.91|343.31|346.23|343.63|344.1|341.5|0
1622787900000|2021-06-04 06:25:00|345.8|343.2|346.01|343.41|346.87|344.27|345.38|342.78|0
1622788200000|2021-06-04 06:30:00|346.23|343.63|345.59|342.99|346.23|343.63|344.52|341.92|0
1622788500000|2021-06-04 06:35:00|345.37|342.77|343.78|341.18|345.37|342.77|343.46|340.86|0
1622788800000|2021-06-04 06:40:00|343.88|341.28|342.93|340.33|343.88|341.28|342.6|340|0
1622789100000|2021-06-04 06:45:00|342.82|340.22|341.12|338.52|342.82|340.22|339.63|337.03|0
1622789400000|2021-06-04 06:50:00|341.23|338.63|340.9|338.3|341.33|338.73|340.48|337.88|0
1622789700000|2021-06-04 06:55:00|341.12|338.52|341.33|338.73|341.75|339.15|340.69|338.09|0
1622790000000|2021-06-04 07:00:00|340.9|338.3|339.74|337.14|342.51|339.91|339.1|336.5|0
1622790300000|2021-06-04 07:05:00|339.75|337.55|339.54|337.34|340.39|338.19|337.42|335.22|0
1622790600000|2021-06-04 07:10:00|339.33|337.13|339.43|337.23|339.96|337.76|337.84|335.64|0
1622790900000|2021-06-04 07:15:00|339.54|337.34|340.17|337.97|340.39|338.19|339.11|336.91|0
1622791200000|2021-06-04 07:20:00|340.39|338.19|339.53|337.33|340.6|338.4|339.32|337.12|0
1622791500000|2021-06-04 07:25:00|339.75|337.55|339.96|337.76|341.24|339.04|339.53|337.33|0
1622791800000|2021-06-04 07:30:00|339.75|337.55|338.47|336.27|340.38|338.18|337.2|335|0
1622792100000|2021-06-04 07:35:00|338.68|336.48|338.37|336.17|339.32|337.12|338.05|335.85|0
1622792400000|2021-06-04 07:40:00|338.47|336.27|339.11|336.91|339.22|337.02|337.41|335.21|0
1622792700000|2021-06-04 07:45:00|339|336.8|339.53|337.33|339.74|337.54|338.89|336.69|0
1622793000000|2021-06-04 07:50:00|339.64|337.44|340.38|338.18|340.59|338.39|338.89|336.69|0
1622793300000|2021-06-04 07:55:00|340.17|337.97|341.02|338.82|341.23|339.03|339.95|337.75|0
1622793600000|2021-06-04 08:00:00|341.23|339.03|341.23|339.03|341.34|339.14|340.16|337.96|0
1622793900000|2021-06-04 08:05:00|341.34|339.14|340.59|338.39|341.87|339.67|340.27|338.07|0
1622794200000|2021-06-04 08:10:00|340.7|338.5|339.95|337.75|341.23|339.03|339.52|337.32|0
1622794500000|2021-06-04 08:15:00|339.74|337.54|339.73|337.53|339.95|337.75|337.83|335.63|0
1622794800000|2021-06-04 08:20:00|339.63|337.43|340.58|338.38|340.8|338.6|339.52|337.32|0
1622795100000|2021-06-04 08:25:00|340.8|338.6|340.8|338.6|341.65|339.45|340.58|338.38|0
1622795400000|2021-06-04 08:30:00|340.69|338.49|341.97|339.77|342.07|339.87|340.37|338.17|0
1622795700000|2021-06-04 08:35:00|341.86|339.66|342.28|340.08|342.5|340.3|341.01|338.81|0
1622796000000|2021-06-04 08:40:00|342.5|340.3|342.71|340.51|343.14|340.94|342.28|340.08|0
1622796300000|2021-06-04 08:45:00|342.82|340.62|342.5|340.3|342.92|340.72|341.22|339.02|0
1622796600000|2021-06-04 08:50:00|342.28|340.08|342.49|340.29|343.56|341.36|342.28|340.08|0
1622796900000|2021-06-04 08:55:00|342.28|340.08|342.28|340.08|342.92|340.72|341.43|339.23|0
1622797200000|2021-06-04 09:00:00|341.85|339.65|341.85|339.65|342.28|340.08|341.21|339.01|0
1622797500000|2021-06-04 09:05:00|342.07|339.87|340.57|338.37|342.49|340.29|340.57|338.37|0
1622797800000|2021-06-04 09:10:00|340.68|338.48|340.79|338.59|340.79|338.59|339.94|337.74|0
1622798100000|2021-06-04 09:15:00|340.9|338.7|342.28|340.08|342.49|340.29|340.57|338.37|0
1622798400000|2021-06-04 09:20:00|342.49|340.29|341.85|339.65|343.34|341.14|341.64|339.44|0
1622798700000|2021-06-04 09:25:00|341.64|339.44|342.27|340.07|342.49|340.29|341|338.8|0
1622799000000|2021-06-04 09:30:00|342.49|340.29|342.7|340.5|342.91|340.71|341.63|339.43|0
1622799300000|2021-06-04 09:35:00|343.13|340.93|343.12|340.92|343.34|341.14|341.85|339.65|0
1622799600000|2021-06-04 09:40:00|342.81|340.61|342.91|340.71|343.55|341.35|342.06|339.86|0
1622799900000|2021-06-04 09:45:00|343.12|340.92|341.63|339.43|343.66|341.46|341.42|339.22|0
1622800200000|2021-06-04 09:50:00|341.53|339.33|341.1|338.9|341.84|339.64|340.99|338.79|0
1622800500000|2021-06-04 09:55:00|341.2|339|340.35|338.15|341.2|339|339.71|337.51|0
1622800800000|2021-06-04 10:00:00|340.56|338.36|340.89|338.69|340.99|338.79|339.92|337.72|0
1622801100000|2021-06-04 10:05:00|340.78|338.58|341.41|339.21|341.84|339.64|340.78|338.58|0
1622801400000|2021-06-04 10:10:00|341.63|339.43|341.84|339.64|342.48|340.28|341.41|339.21|0
1622801700000|2021-06-04 10:15:00|341.74|339.54|342.05|339.85|343.76|341.56|341.73|339.53|0
1622802000000|2021-06-04 10:20:00|342.26|340.06|341.95|339.75|342.26|340.06|341.41|339.21|0
1622802300000|2021-06-04 10:25:00|341.84|339.64|342.69|340.49|342.9|340.7|341.41|339.21|0
1622802600000|2021-06-04 10:30:00|342.9|340.7|346.53|344.33|347.39|345.19|342.9|340.7|0
1622802900000|2021-06-04 10:35:00|346.75|344.55|344.39|342.19|346.96|344.76|344.18|341.98|0
1622803200000|2021-06-04 10:40:00|344.18|341.98|343.54|341.34|344.18|341.98|343.54|341.34|0
1622803500000|2021-06-04 10:45:00|343.75|341.55|342.26|340.06|343.96|341.76|341.94|339.74|0
1622803800000|2021-06-04 10:50:00|341.83|339.63|341.83|339.63|342.26|340.06|341.4|339.2|0
1622804100000|2021-06-04 10:55:00|342.04|339.84|341.83|339.63|342.47|340.27|341.4|339.2|0
1622804400000|2021-06-04 11:00:00|341.19|338.99|339.49|337.29|341.3|339.1|339.27|337.07|0
1622804700000|2021-06-04 11:05:00|339.27|337.07|340.12|337.92|340.12|337.92|337.79|335.59|0
1622805000000|2021-06-04 11:10:00|339.91|337.71|338.63|336.43|340.12|337.92|338.63|336.43|0
1622805300000|2021-06-04 11:15:00|338.85|336.65|338.42|336.22|339.48|337.28|338|335.8|0
1622805600000|2021-06-04 11:20:00|338.63|336.43|338.21|336.01|339.06|336.86|337.36|335.16|0
1622805900000|2021-06-04 11:25:00|338.42|336.22|337.99|335.79|338.42|336.22|337.36|335.16|0
1622806200000|2021-06-04 11:30:00|337.78|335.58|338.42|336.22|338.53|336.33|337.36|335.16|0
1622806500000|2021-06-04 11:35:00|338.53|336.33|338.42|336.22|338.63|336.43|337.78|335.58|0
1622806800000|2021-06-04 11:40:00|338.2|336|339.9|337.7|340.12|337.92|338.2|336|0
1622807100000|2021-06-04 11:45:00|340.12|337.92|339.9|337.7|340.23|338.03|339.69|337.49|0
1622807400000|2021-06-04 11:50:00|339.8|337.6|338.2|336|339.8|337.6|338.2|336|0
1622807700000|2021-06-04 11:55:00|337.99|335.79|337.78|335.58|338.62|336.42|337.78|335.58|0
1622808000000|2021-06-04 12:00:00|337.67|335.47|336.5|334.3|338.41|336.21|335.87|333.67|0
1622808300000|2021-06-04 12:05:00|336.29|334.09|337.14|334.94|337.14|334.94|335.02|332.82|0
1622808600000|2021-06-04 12:10:00|337.35|335.15|337.98|335.78|338.2|336|336.71|334.51|0
1622808900000|2021-06-04 12:15:00|338.2|336|338.41|336.21|338.52|336.32|337.77|335.57|0
1622809200000|2021-06-04 12:20:00|338.2|336|338.41|336.21|339.89|337.69|337.98|335.78|0
1622809500000|2021-06-04 12:25:00|338.19|335.99|338.19|335.99|339.26|337.06|337.77|335.57|0
1622809800000|2021-06-04 12:30:00|336.4|334.2|326.06|323.86|336.61|334.41|323.96|321.76|0
1622810100000|2021-06-04 12:35:00|325.43|323.23|331.55|329.35|332.3|330.1|325.43|323.23|0
1622810400000|2021-06-04 12:40:00|331.34|329.14|327.74|325.54|332.19|329.99|327.74|325.54|0
1622810700000|2021-06-04 12:45:00|327.32|325.12|326.48|324.28|329.43|327.23|325.42|323.22|0
1622811000000|2021-06-04 12:50:00|326.9|324.7|325.84|323.64|327.74|325.54|325.42|323.22|0
1622811300000|2021-06-04 12:55:00|325.63|323.43|326.26|324.06|326.47|324.27|324.16|321.96|0
1622811600000|2021-06-04 13:00:00|325.95|323.75|324.58|322.38|326.89|324.69|324.16|321.96|0
1622811900000|2021-06-04 13:05:00|324.79|322.59|324.79|322.59|325.21|323.01|324.16|321.96|0
1622812200000|2021-06-04 13:10:00|324.58|322.38|325.42|323.22|326.05|323.85|324.16|321.96|0
1622812500000|2021-06-04 13:15:00|325.21|323.01|325.63|323.43|325.63|323.43|324.16|321.96|0
1622812800000|2021-06-04 13:20:00|325.42|323.22|325.42|323.22|325.63|323.43|324.79|322.59|0
1622813100000|2021-06-04 13:25:00|325.2|323|323.73|321.53|325.63|323.43|323.31|321.11|0
1622813400000|2021-06-04 13:30:00|323.94|321.74|322.89|320.69|324.36|322.16|320.38|318.18|0
1622813700000|2021-06-04 13:35:00|322.47|320.27|319.96|317.76|322.47|320.27|319.75|317.55|0
1622814000000|2021-06-04 13:40:00|319.54|317.34|318.91|316.71|319.96|317.76|317.87|315.67|0
1622814300000|2021-06-04 13:45:00|318.7|316.5|320.17|317.97|320.58|318.38|317.66|315.46|0
1622814600000|2021-06-04 13:50:00|319.96|317.76|322.05|319.85|322.05|319.85|319.75|317.55|0
1622814900000|2021-06-04 13:55:00|321.84|319.64|319.95|317.75|322.05|319.85|319.54|317.34|0
1622815200000|2021-06-04 14:00:00|319.75|317.55|317.87|315.67|319.75|317.55|316.62|314.42|0
1622815500000|2021-06-04 14:05:00|317.66|315.46|318.07|315.87|318.28|316.08|317.24|315.04|0
1622815800000|2021-06-04 14:10:00|317.86|315.66|317.45|315.25|317.86|315.66|316.82|314.62|0
1622816100000|2021-06-04 14:15:00|317.24|315.04|316.21|314.01|317.86|315.66|314.2|312|0
1622816400000|2021-06-04 14:20:00|316|313.8|315.79|313.59|317.48|315.28|315.58|313.38|0
1622816700000|2021-06-04 14:25:00|315.58|313.38|317.05|314.85|318.11|315.91|315.58|313.38|0
1622817000000|2021-06-04 14:30:00|316.84|314.64|316.53|314.33|317.26|315.06|315.79|313.59|0
1622817300000|2021-06-04 14:35:00|316.42|314.22|316|313.8|316.84|314.64|315.16|312.96|0
1622817600000|2021-06-04 14:40:00|315.79|313.59|316.42|314.22|316.84|314.64|313.69|311.49|0
1622817900000|2021-06-04 14:45:00|316.63|314.43|314.11|311.91|316.84|314.64|313.06|310.86|0
1622818200000|2021-06-04 14:50:00|313.9|311.7|313.69|311.49|314.11|311.91|313.27|311.07|0
1622818500000|2021-06-04 14:55:00|313.9|311.7|313.89|311.69|314.1|311.9|313.06|310.86|0
1622818800000|2021-06-04 15:00:00|313.68|311.48|313.06|310.86|314.1|311.9|312.85|310.65|0
1622819100000|2021-06-04 15:05:00|312.85|310.65|312.64|310.44|313.26|311.06|311.8|309.6|0
1622819400000|2021-06-04 15:10:00|312.43|310.23|312.84|310.64|312.84|310.64|311.8|309.6|0
1622819700000|2021-06-04 15:15:00|312.63|310.43|312.42|310.22|312.63|310.43|312.01|309.81|0
1622820000000|2021-06-04 15:20:00|312.21|310.01|311.79|309.59|312.42|310.22|311.79|309.59|0
1622820300000|2021-06-04 15:25:00|312|309.8|312.42|310.22|314.1|311.9|311.38|309.18|0
1622820600000|2021-06-04 15:30:00|312.63|310.43|313.05|310.85|313.26|311.06|312.21|310.01|0
1622820900000|2021-06-04 15:35:00|312.84|310.64|314.1|311.9|314.73|312.53|312.84|310.64|0
1622821200000|2021-06-04 15:40:00|313.89|311.69|313.05|310.85|314.51|312.31|313.05|310.85|0
1622821500000|2021-06-04 15:45:00|313.26|311.06|314.51|312.31|315.35|313.15|313.26|311.06|0
1622821800000|2021-06-04 15:50:00|314.72|312.52|315.56|313.36|315.67|313.47|314.3|312.1|0
1622822100000|2021-06-04 15:55:00|315.35|313.15|314.93|312.73|315.98|313.78|314.93|312.73|0
1622822400000|2021-06-04 16:00:00|314.72|312.52|315.56|313.36|315.56|313.36|314.51|312.31|0
1622822700000|2021-06-04 16:05:00|315.35|313.15|315.14|312.94|315.98|313.78|315.14|312.94|0
1622823000000|2021-06-04 16:10:00|314.93|312.73|313.88|311.68|314.93|312.73|313.88|311.68|0
1622823300000|2021-06-04 16:15:00|314.09|311.89|314.51|312.31|314.72|312.52|313.88|311.68|0
1622823600000|2021-06-04 16:20:00|314.62|312.42|314.09|311.89|314.82|312.62|314.09|311.89|0
1622823900000|2021-06-04 16:25:00|314.3|312.1|314.71|312.51|314.71|312.51|313.87|311.67|0
1622824200000|2021-06-04 16:30:00|314.29|312.09|313.24|311.04|314.29|312.09|313.24|311.04|0
1622824500000|2021-06-04 16:35:00|313.03|310.83|312.82|310.62|313.24|311.04|312.62|310.42|0
1622824800000|2021-06-04 16:40:00|313.03|310.83|313.45|311.25|313.45|311.25|312.61|310.41|0
1622825100000|2021-06-04 16:45:00|313.24|311.04|313.03|310.83|313.87|311.67|313.03|310.83|0
1622825400000|2021-06-04 16:50:00|312.82|310.62|312.82|310.62|313.45|311.25|312.61|310.41|0
1622825700000|2021-06-04 16:55:00|313.03|310.83|312.61|310.41|313.24|311.04|312.4|310.2|0
1622826000000|2021-06-04 17:00:00|312.4|310.2|312.4|310.2|312.61|310.41|311.35|309.15|0
1622826300000|2021-06-04 17:05:00|312.19|309.99|311.77|309.57|312.61|310.41|311.77|309.57|0
1622826600000|2021-06-04 17:10:00|311.56|309.36|311.98|309.78|311.98|309.78|311.35|309.15|0
1622826900000|2021-06-04 17:15:00|311.77|309.57|311.77|309.57|312.4|310.2|311.35|309.15|0
1622827200000|2021-06-04 17:20:00|312.4|310.2|312.81|310.61|313.44|311.24|312.19|309.99|0
1622827500000|2021-06-04 17:25:00|312.6|310.4|313.02|310.82|313.02|310.82|312.4|310.2|0
1622827800000|2021-06-04 17:30:00|312.81|310.61|311.56|309.36|312.81|310.61|311.56|309.36|0
1622828100000|2021-06-04 17:35:00|311.35|309.15|311.76|309.56|312.18|309.98|311.35|309.15|0
1622828400000|2021-06-04 17:40:00|311.56|309.36|310.3|308.1|311.56|309.36|310.3|308.1|0
1622828700000|2021-06-04 17:45:00|310.51|308.31|310.3|308.1|310.83|308.63|310.09|307.89|0
1622829000000|2021-06-04 17:50:00|310.51|308.31|310.09|307.89|310.72|308.52|310.09|307.89|0
1622829300000|2021-06-04 17:55:00|310.3|308.1|310.3|308.1|310.51|308.31|309.88|307.68|0
1622829600000|2021-06-04 18:00:00|310.09|307.89|309.46|307.26|310.3|308.1|309.25|307.05|0
1622829900000|2021-06-04 18:05:00|309.25|307.05|308.84|306.64|309.25|307.05|308.63|306.43|0
1622830200000|2021-06-04 18:10:00|308.63|306.43|309.04|306.84|309.25|307.05|308.42|306.22|0
1622830500000|2021-06-04 18:15:00|308.83|306.63|308.62|306.42|309.46|307.26|308.42|306.22|0
1622830800000|2021-06-04 18:20:00|308.83|306.63|308.83|306.63|308.83|306.63|308.21|306.01|0
1622831100000|2021-06-04 18:25:00|308.62|306.42|308|305.8|308.62|306.42|308|305.8|0
1622831400000|2021-06-04 18:30:00|308.21|306.01|307.06|304.86|308.21|306.01|306.54|304.34|0
1622831700000|2021-06-04 18:35:00|307.16|304.96|306.54|304.34|307.37|305.17|306.33|304.13|0
1622832000000|2021-06-04 18:40:00|306.44|304.24|306.33|304.13|306.95|304.75|306.33|304.13|0
1622832300000|2021-06-04 18:45:00|306.54|304.34|306.54|304.34|306.95|304.75|306.12|303.92|0
1622832600000|2021-06-04 18:50:00|306.74|304.54|306.95|304.75|307.37|305.17|306.54|304.34|0
1622832900000|2021-06-04 18:55:00|306.85|304.65|307.37|305.17|307.57|305.37|306.74|304.54|0
1622833200000|2021-06-04 19:00:00|307.57|305.37|307.78|305.58|307.99|305.79|307.06|304.86|0
1622833500000|2021-06-04 19:05:00|307.57|305.37|308.2|306|308.41|306.21|307.36|305.16|0
1622833800000|2021-06-04 19:10:00|307.99|305.79|308.4|306.2|308.61|306.41|307.36|305.16|0
1622834100000|2021-06-04 19:15:00|308.2|306|307.57|305.37|308.72|306.52|307.57|305.37|0
1622834400000|2021-06-04 19:20:00|307.78|305.58|307.57|305.37|307.99|305.79|307.36|305.16|0
1622834700000|2021-06-04 19:25:00|307.78|305.58|307.57|305.37|308.4|306.2|307.36|305.16|0
1622835000000|2021-06-04 19:30:00|307.78|305.58|307.36|305.16|308.4|306.2|307.36|305.16|0
1622835300000|2021-06-04 19:35:00|307.26|305.06|307.77|305.57|307.98|305.78|307.05|304.85|0
1622835600000|2021-06-04 19:40:00|307.98|305.78|306.32|304.12|308.19|305.99|306.11|303.91|0
1622835900000|2021-06-04 19:45:00|306.52|304.32|305.69|303.49|306.52|304.32|305.49|303.29|0
1622836200000|2021-06-04 19:50:00|305.49|303.29|304.65|302.45|305.69|303.49|303.83|301.63|0
1622836500000|2021-06-04 19:55:00|304.86|302.66|306.88|304.68|307.3|305.1|304.65|302.45|0
1622836800000|2021-06-04 20:00:00|306.47|304.27|307.92|305.72|308.34|306.14|306.47|304.27|0
1622837100000|2021-06-04 20:05:00|308.13|305.93|308.13|305.93|309.39|307.19|307.51|305.31|0
1622837400000|2021-06-04 20:10:00|308.34|306.14|308.66|306.46|308.97|306.77|307.92|305.72|0
1623049500000|2021-06-07 07:05:00|312.9|310.3|316.16|313.96|316.37|314.17|312.9|310.3|0
1623049800000|2021-06-07 07:10:00|316.37|314.17|317.64|315.44|318.48|316.28|316.16|313.96|0
1623050100000|2021-06-07 07:15:00|317.85|315.65|317|314.8|318.27|316.07|316.58|314.38|0
1623050400000|2021-06-07 07:20:00|316.79|314.59|315.11|312.91|317|314.8|315.11|312.91|0
1623050700000|2021-06-07 07:25:00|315|312.8|312.06|309.86|315.64|313.44|311.33|309.13|0
1623051000000|2021-06-07 07:30:00|311.96|309.76|312.16|309.96|312.79|310.59|311.33|309.13|0
1623051300000|2021-06-07 07:35:00|311.95|309.75|311.95|309.75|312.58|310.38|311.53|309.33|0
1623051600000|2021-06-07 07:40:00|311.85|309.65|312.37|310.17|312.79|310.59|311.85|309.65|0
1623051900000|2021-06-07 07:45:00|312.58|310.38|312.37|310.17|313.21|311.01|312.06|309.86|0
1623052200000|2021-06-07 07:50:00|312.48|310.28|312.58|310.38|313.42|311.22|312.27|310.07|0
1623052500000|2021-06-07 07:55:00|312.79|310.59|312.58|310.38|313|310.8|312.37|310.17|0
1623052800000|2021-06-07 08:00:00|312.37|310.17|313|310.8|313.42|311.22|312.37|310.17|0
1623053100000|2021-06-07 08:05:00|313.21|311.01|313.62|311.42|315.31|313.11|313.2|311|0
1623053400000|2021-06-07 08:10:00|313.41|311.21|312.78|310.58|314.04|311.84|312.15|309.95|0
1623053700000|2021-06-07 08:15:00|312.57|310.37|312.99|310.79|313.2|311|312.36|310.16|0
1623054000000|2021-06-07 08:20:00|313.2|311|313.2|311|314.04|311.84|312.99|310.79|0
1623054300000|2021-06-07 08:25:00|313.41|311.21|312.57|310.37|313.41|311.21|312.57|310.37|0
1623054600000|2021-06-07 08:30:00|312.78|310.58|312.57|310.37|313.2|311|312.57|310.37|0
1623054900000|2021-06-07 08:35:00|312.68|310.48|312.78|310.58|313.62|311.42|312.57|310.37|0
1623055200000|2021-06-07 08:40:00|312.99|310.79|312.36|310.16|313.2|311|312.15|309.95|0
1623055500000|2021-06-07 08:45:00|312.15|309.95|312.15|309.95|312.78|310.58|311.94|309.74|0
1623055800000|2021-06-07 08:50:00|311.94|309.74|310.68|308.48|312.15|309.95|310.68|308.48|0
1623056100000|2021-06-07 08:55:00|310.89|308.69|310.47|308.27|311.1|308.9|310.26|308.06|0
1623056400000|2021-06-07 09:00:00|310.26|308.06|310.89|308.69|311.31|309.11|310.26|308.06|0
1623056700000|2021-06-07 09:05:00|311.1|308.9|313.19|310.99|313.4|311.2|310.89|308.69|0
1623057000000|2021-06-07 09:10:00|312.98|310.78|314.24|312.04|315.08|312.88|312.98|310.78|0
1623057300000|2021-06-07 09:15:00|314.66|312.46|314.24|312.04|315.08|312.88|314.24|312.04|0
1623057600000|2021-06-07 09:20:00|314.45|312.25|314.45|312.25|314.45|312.25|313.4|311.2|0
1623057900000|2021-06-07 09:25:00|314.66|312.46|315.71|313.51|315.92|313.72|314.03|311.83|0
1623058200000|2021-06-07 09:30:00|315.92|313.72|313.82|311.62|316.24|314.04|313.82|311.62|0
1623058500000|2021-06-07 09:35:00|314.03|311.83|313.18|310.98|314.03|311.83|312.97|310.77|0
1623058800000|2021-06-07 09:40:00|312.97|310.77|313.18|310.98|313.81|311.61|312.97|310.77|0
1623059100000|2021-06-07 09:45:00|313.39|311.19|313.6|311.4|314.34|312.14|313.18|310.98|0
1623059400000|2021-06-07 09:50:00|313.39|311.19|313.18|310.98|313.81|311.61|313.18|310.98|0
1623059700000|2021-06-07 09:55:00|313.39|311.19|313.81|311.61|314.02|311.82|313.18|310.98|0
1623060000000|2021-06-07 10:00:00|314.23|312.03|313.6|311.4|314.44|312.24|313.6|311.4|0
1623060300000|2021-06-07 10:05:00|313.39|311.19|313.39|311.19|314.02|311.82|313.18|310.98|0
1623060600000|2021-06-07 10:10:00|313.18|310.98|313.18|310.98|313.39|311.19|312.76|310.56|0
1623060900000|2021-06-07 10:15:00|313.39|311.19|313.18|310.98|313.81|311.61|313.07|310.87|0
1623061200000|2021-06-07 10:20:00|313.17|310.97|312.96|310.76|313.38|311.18|312.75|310.55|0
1623061500000|2021-06-07 10:25:00|312.75|310.55|312.33|310.13|313.8|311.6|312.12|309.92|0
1623061800000|2021-06-07 10:30:00|312.12|309.92|310.87|308.67|312.44|310.24|310.87|308.67|0
1623062100000|2021-06-07 10:35:00|310.66|308.46|310.66|308.46|311.28|309.08|310.45|308.25|0
1623062400000|2021-06-07 10:40:00|310.87|308.67|310.24|308.04|310.87|308.67|310.03|307.83|0
1623062700000|2021-06-07 10:45:00|310.35|308.15|310.44|308.24|311.28|309.08|310.24|308.04|0
1623063000000|2021-06-07 10:50:00|310.55|308.35|311.07|308.87|311.49|309.29|310.44|308.24|0
1623063300000|2021-06-07 10:55:00|311.18|308.98|311.28|309.08|311.49|309.29|310.65|308.45|0
1623063600000|2021-06-07 11:00:00|310.65|308.45|308.56|306.36|310.65|308.45|308.25|306.05|0
1623063900000|2021-06-07 11:05:00|308.46|306.26|309.6|307.4|309.81|307.61|308.35|306.15|0
1623064200000|2021-06-07 11:10:00|309.71|307.51|309.39|307.19|309.92|307.72|309.19|306.99|0
1623064500000|2021-06-07 11:15:00|309.19|306.99|308.14|305.94|309.19|306.99|307.72|305.52|0
1623064800000|2021-06-07 11:20:00|308.04|305.84|308.04|305.84|308.14|305.94|307.1|304.9|0
1623065100000|2021-06-07 11:25:00|307.93|305.73|307.93|305.73|308.14|305.94|307.51|305.31|0
1623065400000|2021-06-07 11:30:00|307.72|305.52|308.35|306.15|308.76|306.56|307.72|305.52|0
1623065700000|2021-06-07 11:35:00|308.14|305.94|308.14|305.94|308.35|306.15|307.3|305.1|0
1623066000000|2021-06-07 11:40:00|307.93|305.73|307.72|305.52|308.14|305.94|307.3|305.1|0
1623066300000|2021-06-07 11:45:00|307.93|305.73|306.68|304.48|307.93|305.73|306.47|304.27|0
1623066600000|2021-06-07 11:50:00|306.47|304.27|306.26|304.06|306.47|304.27|305.22|303.02|0
1623066900000|2021-06-07 11:55:00|306.05|303.85|306.26|304.06|306.47|304.27|305.63|303.43|0
1623067200000|2021-06-07 12:00:00|306.05|303.85|306.67|304.47|306.88|304.68|306.05|303.85|0
1623067500000|2021-06-07 12:05:00|306.46|304.26|306.67|304.47|307.09|304.89|306.46|304.26|0
1623067800000|2021-06-07 12:10:00|306.88|304.68|306.88|304.68|307.3|305.1|306.67|304.47|0
1623068100000|2021-06-07 12:15:00|306.99|304.79|307.08|304.88|307.29|305.09|306.67|304.47|0
1623068400000|2021-06-07 12:20:00|306.88|304.68|307.5|305.3|307.5|305.3|306.67|304.47|0
1623068700000|2021-06-07 12:25:00|307.61|305.41|306.67|304.47|307.71|305.51|306.67|304.47|0
1623069000000|2021-06-07 12:30:00|306.77|304.57|305.62|303.42|306.77|304.57|304.79|302.59|0
1623069300000|2021-06-07 12:35:00|305.42|303.22|303.34|301.14|305.42|303.22|303.34|301.14|0
1623069600000|2021-06-07 12:40:00|303.55|301.35|304.17|301.97|304.38|302.18|303.34|301.14|0
1623069900000|2021-06-07 12:45:00|303.96|301.76|303.55|301.35|304.38|302.18|303.34|301.14|0
1623070200000|2021-06-07 12:50:00|303.75|301.55|303.54|301.34|303.96|301.76|303.13|300.93|0
1623070500000|2021-06-07 12:55:00|303.34|301.14|303.96|301.76|304.58|302.38|303.34|301.14|0
1623070800000|2021-06-07 13:00:00|304.17|301.97|304.79|302.59|305|302.8|304.17|301.97|0
1623071100000|2021-06-07 13:05:00|304.99|302.79|305.41|303.21|305.41|303.21|304.79|302.59|0
1623071400000|2021-06-07 13:10:00|305.62|303.42|306.03|303.83|306.24|304.04|305.41|303.21|0
1623071700000|2021-06-07 13:15:00|305.82|303.62|306.65|304.45|306.86|304.66|305.82|303.62|0
1623072000000|2021-06-07 13:20:00|306.45|304.25|305.82|303.62|306.65|304.45|305.82|303.62|0
1623072300000|2021-06-07 13:25:00|306.03|303.83|306.44|304.24|306.44|304.24|305.31|303.11|0
1623072600000|2021-06-07 13:30:00|305.82|303.62|306.44|304.24|307.28|305.08|305.4|303.2|0
1623072900000|2021-06-07 13:35:00|306.03|303.83|306.86|304.66|307.07|304.87|304.78|302.58|0
1623073200000|2021-06-07 13:40:00|307.07|304.87|306.86|304.66|308.11|305.91|305.61|303.41|0
1623073500000|2021-06-07 13:45:00|306.65|304.45|306.65|304.45|307.9|305.7|306.44|304.24|0
1623073800000|2021-06-07 13:50:00|306.44|304.24|310.61|308.41|311.45|309.25|306.23|304.03|0
1623074100000|2021-06-07 13:55:00|310.4|308.2|309.56|307.36|310.4|308.2|308.73|306.53|0
1623074400000|2021-06-07 14:00:00|309.77|307.57|312.7|310.5|313.12|310.92|309.77|307.57|0
1623074700000|2021-06-07 14:05:00|312.91|310.71|312.28|310.08|312.91|310.71|310.82|308.62|0
1623075000000|2021-06-07 14:10:00|312.49|310.29|313.33|311.13|313.75|311.55|311.45|309.25|0
1623075300000|2021-06-07 14:15:00|313.54|311.34|315.22|313.02|315.22|313.02|313.54|311.34|0
1623075600000|2021-06-07 14:20:00|315.43|313.23|313.54|311.34|315.43|313.23|312.91|310.71|0
1623075900000|2021-06-07 14:25:00|313.12|310.92|314.38|312.18|314.38|312.18|312.49|310.29|0
1623076200000|2021-06-07 14:30:00|314.17|311.97|315.22|313.02|315.43|313.23|313.96|311.76|0
1623076500000|2021-06-07 14:35:00|315.43|313.23|315.01|312.81|315.43|313.23|313.96|311.76|0
1623076800000|2021-06-07 14:40:00|314.8|312.6|315.01|312.81|315.43|313.23|314.28|312.08|0
1623077100000|2021-06-07 14:45:00|315.22|313.02|316.06|313.86|317.11|314.91|314.8|312.6|0
1623077400000|2021-06-07 14:50:00|315.85|313.65|315.21|313.01|316.48|314.28|314.79|312.59|0
1623077700000|2021-06-07 14:55:00|315|312.8|313.74|311.54|315.21|313.01|313.53|311.33|0
1623078000000|2021-06-07 15:00:00|313.53|311.33|314.16|311.96|314.37|312.17|313.11|310.91|0
1623078300000|2021-06-07 15:05:00|314.37|312.17|313.74|311.54|314.79|312.59|313.53|311.33|0
1623078600000|2021-06-07 15:10:00|314.16|311.96|312.69|310.49|314.16|311.96|312.06|309.86|0
1623078900000|2021-06-07 15:15:00|312.9|310.7|312.27|310.07|313.32|311.12|312.06|309.86|0
1623079200000|2021-06-07 15:20:00|312.48|310.28|314.37|312.17|315|312.8|312.17|309.97|0
1623079500000|2021-06-07 15:25:00|314.27|312.07|315.63|313.43|315.84|313.64|313.95|311.75|0
1623079800000|2021-06-07 15:30:00|315.84|313.64|316.68|314.48|316.89|314.69|315.53|313.33|0
1623080100000|2021-06-07 15:35:00|316.89|314.69|316.68|314.48|317.1|314.9|315.84|313.64|0
1623080400000|2021-06-07 15:40:00|316.89|314.69|316.47|314.27|317.52|315.32|316.05|313.85|0
1623080700000|2021-06-07 15:45:00|316.68|314.48|316.89|314.69|317.1|314.9|315.83|313.63|0
1623081000000|2021-06-07 15:50:00|316.68|314.48|316.68|314.48|317.1|314.9|316.04|313.84|0
1623081300000|2021-06-07 15:55:00|316.47|314.27|315.2|313|316.89|314.69|315.2|313|0
1623081600000|2021-06-07 16:00:00|314.99|312.79|314.99|312.79|315.62|313.42|314.15|311.95|0
1623081900000|2021-06-07 16:05:00|314.78|312.58|313.73|311.53|314.78|312.58|313.52|311.32|0
1623082200000|2021-06-07 16:10:00|313.62|311.42|312.88|310.68|313.73|311.53|312.67|310.47|0
1623082500000|2021-06-07 16:15:00|312.67|310.47|313.93|311.73|313.93|311.73|312.67|310.47|0
1623082800000|2021-06-07 16:20:00|313.72|311.52|314.14|311.94|314.14|311.94|313.72|311.52|0
1623083100000|2021-06-07 16:25:00|314.35|312.15|314.98|312.78|315.4|313.2|314.35|312.15|0
1623083400000|2021-06-07 16:30:00|314.77|312.57|314.56|312.36|315.4|313.2|314.35|312.15|0
1623083700000|2021-06-07 16:35:00|314.46|312.26|313.6|311.4|314.98|312.78|313.6|311.4|0
1623084000000|2021-06-07 16:40:00|313.39|311.19|313.18|310.98|313.81|311.61|312.76|310.56|0
1623084300000|2021-06-07 16:45:00|312.97|310.77|312.97|310.77|313.6|311.4|312.97|310.77|0
1623084600000|2021-06-07 16:50:00|313.18|310.98|312.55|310.35|313.18|310.98|312.34|310.14|0
1623084900000|2021-06-07 16:55:00|312.76|310.56|313.18|310.98|313.18|310.98|312.55|310.35|0
1623085200000|2021-06-07 17:00:00|312.97|310.77|313.18|310.98|313.6|311.4|312.33|310.13|0
1623085500000|2021-06-07 17:05:00|312.96|310.76|314.02|311.82|314.44|312.24|312.96|310.76|0
1623085800000|2021-06-07 17:10:00|313.81|311.61|314.65|312.45|315.49|313.29|313.6|311.4|0
1623086100000|2021-06-07 17:15:00|314.44|312.24|314.02|311.82|315.28|313.08|313.59|311.39|0
1623086400000|2021-06-07 17:20:00|314.23|312.03|314.01|311.81|314.23|312.03|313.38|311.18|0
1623086700000|2021-06-07 17:25:00|313.8|311.6|314.65|312.45|315.07|312.87|313.59|311.39|0
1623087000000|2021-06-07 17:30:00|314.86|312.66|314.22|312.02|314.86|312.66|313.59|311.39|0
1623087300000|2021-06-07 17:35:00|314.01|311.81|314.85|312.65|315.28|313.08|313.8|311.6|0
1623087600000|2021-06-07 17:40:00|314.64|312.44|315.49|313.29|315.91|313.71|314.64|312.44|0
1623087900000|2021-06-07 17:45:00|315.7|313.5|315.91|313.71|317.18|314.98|315.49|313.29|0
1623088200000|2021-06-07 17:50:00|315.7|313.5|315.7|313.5|316.33|314.13|315.49|313.29|0
1623088500000|2021-06-07 17:55:00|315.91|313.71|316.96|314.76|316.96|314.76|315.7|313.5|0
1623088800000|2021-06-07 18:00:00|317.18|314.98|316.54|314.34|317.18|314.98|315.91|313.71|0
1623089100000|2021-06-07 18:05:00|316.75|314.55|314.85|312.65|316.75|314.55|314.85|312.65|0
1623089400000|2021-06-07 18:10:00|315.06|312.86|314.85|312.65|315.48|313.28|314.64|312.44|0
1623089700000|2021-06-07 18:15:00|315.06|312.86|315.27|313.07|315.48|313.28|314.42|312.22|0
1623090000000|2021-06-07 18:20:00|315.06|312.86|315.48|313.28|315.48|313.28|314.42|312.22|0
1623090300000|2021-06-07 18:25:00|315.69|313.49|314.84|312.64|315.69|313.49|314.63|312.43|0
1623090600000|2021-06-07 18:30:00|314.95|312.75|314.42|312.22|315.27|313.07|314.21|312.01|0
1623090900000|2021-06-07 18:35:00|314.63|312.43|313.79|311.59|314.63|312.43|313.79|311.59|0
1623091200000|2021-06-07 18:40:00|314|311.8|313.79|311.59|314.21|312.01|313.36|311.16|0
1623091500000|2021-06-07 18:45:00|313.57|311.37|313.78|311.58|314.42|312.22|313.36|311.16|0
1623091800000|2021-06-07 18:50:00|313.57|311.37|312.73|310.53|313.78|311.58|312.63|310.43|0
1623092100000|2021-06-07 18:55:00|312.94|310.74|312.1|309.9|312.94|310.74|310.84|308.64|0
1623092400000|2021-06-07 19:00:00|311.89|309.69|310.62|308.42|312.1|309.9|310.62|308.42|0
1623092700000|2021-06-07 19:05:00|310.84|308.64|310.2|308|311.25|309.05|310.2|308|0
1623093000000|2021-06-07 19:10:00|310.41|308.21|310.2|308|310.94|308.74|309.99|307.79|0
1623093300000|2021-06-07 19:15:00|310.41|308.21|309.57|307.37|310.62|308.42|309.57|307.37|0
1623093600000|2021-06-07 19:20:00|309.68|307.48|308.94|306.74|309.78|307.58|308.73|306.53|0
1623093900000|2021-06-07 19:25:00|308.73|306.53|308.94|306.74|309.36|307.16|308.73|306.53|0
1623094200000|2021-06-07 19:30:00|308.73|306.53|309.78|307.58|309.78|307.58|308.52|306.32|0
1623094500000|2021-06-07 19:35:00|309.99|307.79|311.67|309.47|311.67|309.47|309.78|307.58|0
1623094800000|2021-06-07 19:40:00|311.88|309.68|311.46|309.26|311.88|309.68|310.2|308|0
1623095100000|2021-06-07 19:45:00|311.88|309.68|311.25|309.05|312.09|309.89|311.04|308.84|0
1623095400000|2021-06-07 19:50:00|309.99|307.79|307.49|305.29|310.19|307.99|307.07|304.87|0
1623095700000|2021-06-07 19:55:00|307.28|305.08|307.7|305.5|307.7|305.5|306.44|304.24|0
1623096000000|2021-06-07 20:00:00|307.07|304.87|307.16|304.96|307.7|305.5|306.86|304.66|0
1623096300000|2021-06-07 20:05:00|307.15|304.95|306.52|304.32|307.36|305.16|306.31|304.11|0
1623096600000|2021-06-07 20:10:00|306.73|304.53|307.05|304.85|307.26|305.06|306.73|304.53|0
1623096900000|2021-06-07 20:15:00|307.03|304.43|307.51|304.91|307.55|304.95|307.03|304.43|0
1623097200000|2021-06-07 20:20:00|307.42|304.82|305.78|303.18|307.48|304.88|305.78|303.18|0
1623097500000|2021-06-07 20:25:00|306.08|303.48|306.1|303.5|306.38|303.78|305.75|303.15|0
1623097800000|2021-06-07 20:30:00|307.25|304.65|306.62|304.02|307.25|304.65|306.2|303.6|0
1623098100000|2021-06-07 20:35:00|306.41|303.81|307.04|304.44|307.25|304.65|306.41|303.81|0
1623098400000|2021-06-07 20:40:00|307.25|304.65|307.04|304.44|307.25|304.65|306.62|304.02|0
1623098700000|2021-06-07 20:45:00|306.83|304.23|307.03|304.43|307.04|304.44|306.61|304.01|0
1623099000000|2021-06-07 20:50:00|306.82|304.22|306.61|304.01|306.82|304.22|306.4|303.8|0
1623099300000|2021-06-07 20:55:00|306.82|304.22|305.95|303.35|306.82|304.22|305.77|303.17|0
1623099600000|2021-06-07 21:00:00|306.26|303.66|306.11|303.51|306.26|303.66|306.04|303.44|0
1623099900000|2021-06-07 21:05:00|306.07|303.47|305.31|302.71|306.07|303.47|305.24|302.64|0
1623100200000|2021-06-07 21:10:00|305.37|302.77|305.64|303.04|305.64|303.04|305.27|302.67|0
1623100500000|2021-06-07 21:15:00|305.68|303.08|305.7|303.1|305.73|303.13|305.61|303.01|0
1623100800000|2021-06-07 21:20:00|305.61|303.01|306.01|303.41|306.16|303.56|305.58|302.98|0
1623101100000|2021-06-07 21:25:00|305.94|303.34|305.85|303.25|305.94|303.34|305.79|303.19|0
1623101400000|2021-06-07 21:30:00|305.76|303.16|305.94|303.34|305.98|303.38|305.67|303.07|0
1623101700000|2021-06-07 21:35:00|305.91|303.31|305.97|303.37|305.97|303.37|305.91|303.31|0
1623102000000|2021-06-07 21:40:00|305.91|303.31|305.94|303.34|305.94|303.34|305.73|303.13|0
1623102600000|2021-06-07 21:50:00|306.03|303.43|306|303.4|306.1|303.5|306|303.4|0
1623102900000|2021-06-07 21:55:00|305.97|303.37|305.91|303.31|305.97|303.37|305.91|303.31|0
1623103200000|2021-06-07 22:00:00|305.76|303.16|306.49|303.89|306.7|304.1|305.44|302.84|0
1623103500000|2021-06-07 22:05:00|306.28|303.68|307.12|304.52|307.33|304.73|306.28|303.68|0
1623103800000|2021-06-07 22:10:00|307.02|304.42|306.91|304.31|307.12|304.52|306.7|304.1|0
1623104100000|2021-06-07 22:15:00|307.12|304.52|307.12|304.52|307.33|304.73|306.7|304.1|0
1623104400000|2021-06-07 22:20:00|306.91|304.31|306.69|304.09|306.91|304.31|306.69|304.09|0
1623104700000|2021-06-07 22:25:00|306.8|304.2|306.9|304.3|306.9|304.3|306.69|304.09|0
1623105000000|2021-06-07 22:30:00|306.69|304.09|306.9|304.3|307.11|304.51|306.48|303.88|0
1623105300000|2021-06-07 22:35:00|307.11|304.51|306.9|304.3|307.53|304.93|306.69|304.09|0
1623105600000|2021-06-07 22:40:00|307.01|304.41|307.32|304.72|307.32|304.72|306.9|304.3|0
1623105900000|2021-06-07 22:45:00|307.22|304.62|307.74|305.14|307.74|305.14|307.11|304.51|0
1623106200000|2021-06-07 22:50:00|307.53|304.93|307.53|304.93|307.53|304.93|307.53|304.93|0
1623106500000|2021-06-07 22:55:00|307.64|305.04|307.74|305.14|307.74|305.14|307.53|304.93|0
1623106800000|2021-06-07 23:00:00|307.53|304.93|306.9|304.3|307.53|304.93|306.69|304.09|0
1623107100000|2021-06-07 23:05:00|307|304.4|307.52|304.92|307.63|305.03|306.9|304.3|0
1623107400000|2021-06-07 23:10:00|307.31|304.71|306.47|303.87|307.31|304.71|306.47|303.87|0
1623107700000|2021-06-07 23:15:00|306.58|303.98|306.26|303.66|307.1|304.5|306.05|303.45|0
1623108000000|2021-06-07 23:20:00|305.84|303.24|304.58|301.98|306.05|303.45|304.37|301.77|0
1623108300000|2021-06-07 23:25:00|304.79|302.19|305.42|302.82|305.63|303.03|304.58|301.98|0
1623108600000|2021-06-07 23:30:00|305.63|303.03|306.26|303.66|306.26|303.66|305.21|302.61|0
1623108900000|2021-06-07 23:35:00|306.05|303.45|306.26|303.66|306.47|303.87|305.84|303.24|0
1623109200000|2021-06-07 23:40:00|306.05|303.45|307.1|304.5|307.1|304.5|306.05|303.45|0
1623109500000|2021-06-07 23:45:00|306.89|304.29|306.89|304.29|307.31|304.71|306.68|304.08|0
1623109800000|2021-06-07 23:50:00|307.1|304.5|307.3|304.7|307.73|305.13|306.25|303.65|0
1623110100000|2021-06-07 23:55:00|307.09|304.49|307.09|304.49|307.51|304.91|307.09|304.49|0
1623110400000|2021-06-08 00:00:00|307.3|304.7|307.09|304.49|307.72|305.12|306.88|304.28|0
1623110700000|2021-06-08 00:05:00|306.88|304.28|305.2|302.6|306.99|304.39|304.99|302.39|0
1623111000000|2021-06-08 00:10:00|304.99|302.39|303.52|300.92|305.41|302.81|302.69|300.09|0
1623111300000|2021-06-08 00:15:00|303.31|300.71|303.1|300.5|303.73|301.13|302.27|299.67|0
1623111600000|2021-06-08 00:20:00|303.31|300.71|304.15|301.55|304.15|301.55|303.31|300.71|0
1623111900000|2021-06-08 00:25:00|303.94|301.34|303.94|301.34|304.57|301.97|303.94|301.34|0
1623112200000|2021-06-08 00:30:00|303.73|301.13|303.42|300.82|303.94|301.34|302.89|300.29|0
1623112500000|2021-06-08 00:35:00|303.31|300.71|303.52|300.92|303.52|300.92|302.89|300.29|0
1623112800000|2021-06-08 00:40:00|303.31|300.71|303.1|300.5|303.52|300.92|302.89|300.29|0
1623113100000|2021-06-08 00:45:00|302.89|300.29|302.68|300.08|303.31|300.71|302.68|300.08|0
1623113400000|2021-06-08 00:50:00|302.05|299.45|302.47|299.87|302.68|300.08|301.43|298.83|0
1623113700000|2021-06-08 00:55:00|302.37|299.77|301.84|299.24|302.89|300.29|301.63|299.03|0
1623114000000|2021-06-08 01:00:00|302.05|299.45|301.84|299.24|302.05|299.45|301.01|298.41|0
1623114300000|2021-06-08 01:05:00|301.63|299.03|300.8|298.2|301.63|299.03|300.59|297.99|0
1623114600000|2021-06-08 01:10:00|301|298.4|300.17|297.57|301|298.4|299.75|297.15|0
1623114900000|2021-06-08 01:15:00|299.96|297.36|300.79|298.19|300.79|298.19|299.75|297.15|0
1623115200000|2021-06-08 01:20:00|301|298.4|301.21|298.61|301.63|299.03|301|298.4|0
1623115500000|2021-06-08 01:25:00|301.11|298.51|301.63|299.03|302.25|299.65|301|298.4|0
1623115800000|2021-06-08 01:30:00|301.83|299.23|303.3|300.7|303.51|300.91|301.63|299.03|0
1623116100000|2021-06-08 01:35:00|303.51|300.91|302.88|300.28|303.51|300.91|302.46|299.86|0
1623116400000|2021-06-08 01:40:00|302.67|300.07|301.62|299.02|302.88|300.28|301.41|298.81|0
1623116700000|2021-06-08 01:45:00|301.52|298.92|301.62|299.02|302.04|299.44|301.2|298.6|0
1623117000000|2021-06-08 01:50:00|301.41|298.81|302.04|299.44|302.04|299.44|301.2|298.6|0
1623117300000|2021-06-08 01:55:00|302.25|299.65|302.15|299.55|302.46|299.86|301.83|299.23|0
1623117600000|2021-06-08 02:00:00|302.04|299.44|303.29|300.69|303.29|300.69|301.62|299.02|0
1623117900000|2021-06-08 02:05:00|303.19|300.59|302.03|299.43|303.29|300.69|301.83|299.23|0
1623118200000|2021-06-08 02:10:00|301.83|299.23|302.87|300.27|302.87|300.27|301.41|298.81|0
1623118500000|2021-06-08 02:15:00|302.66|300.06|303.08|300.48|303.5|300.9|302.45|299.85|0
1623118800000|2021-06-08 02:20:00|303.19|300.59|304.02|301.42|304.33|301.73|303.08|300.48|0
1623119100000|2021-06-08 02:25:00|304.12|301.52|304.75|302.15|304.96|302.36|303.91|301.31|0
1623119400000|2021-06-08 02:30:00|304.96|302.36|304.54|301.94|304.96|302.36|304.33|301.73|0
1623119700000|2021-06-08 02:35:00|304.65|302.05|305.38|302.78|305.38|302.78|304.33|301.73|0
1623120000000|2021-06-08 02:40:00|305.17|302.57|305.07|302.47|305.17|302.57|304.54|301.94|0
1623120300000|2021-06-08 02:45:00|305.17|302.57|304.75|302.15|305.59|302.99|304.75|302.15|0
1623120600000|2021-06-08 02:50:00|304.96|302.36|305.79|303.19|305.9|303.3|304.54|301.94|0
1623120900000|2021-06-08 02:55:00|305.9|303.3|306.84|304.24|307.26|304.66|305.79|303.19|0
1623121200000|2021-06-08 03:00:00|307.05|304.45|306.21|303.61|307.26|304.66|306.21|303.61|0
1623121500000|2021-06-08 03:05:00|306.42|303.82|305.58|302.98|306.42|303.82|305.58|302.98|0
1623121800000|2021-06-08 03:10:00|305.79|303.19|305.16|302.56|306|303.4|305.16|302.56|0
1623122100000|2021-06-08 03:15:00|305.37|302.77|306|303.4|306|303.4|305.16|302.56|0
1623122400000|2021-06-08 03:20:00|305.79|303.19|305.37|302.77|306|303.4|305.16|302.56|0
1623122700000|2021-06-08 03:25:00|305.58|302.98|304.74|302.14|305.58|302.98|304.53|301.93|0
1623123000000|2021-06-08 03:30:00|304.95|302.35|305.16|302.56|305.37|302.77|304.74|302.14|0
1623123300000|2021-06-08 03:35:00|305.37|302.77|304.94|302.34|305.37|302.77|304.73|302.13|0
1623123600000|2021-06-08 03:40:00|304.73|302.13|305.78|303.18|305.78|303.18|304.73|302.13|0
1623123900000|2021-06-08 03:45:00|305.99|303.39|306.83|304.23|307.25|304.65|305.99|303.39|0
1623124200000|2021-06-08 03:50:00|306.62|304.02|305.78|303.18|306.83|304.23|305.57|302.97|0
1623124500000|2021-06-08 03:55:00|305.57|302.97|305.78|303.18|306.2|303.6|305.57|302.97|0
1623124800000|2021-06-08 04:00:00|305.99|303.39|305.99|303.39|306.2|303.6|305.78|303.18|0
1623125100000|2021-06-08 04:05:00|305.89|303.29|306.2|303.6|306.2|303.6|305.57|302.97|0
1623125400000|2021-06-08 04:10:00|306.41|303.81|306.2|303.6|306.41|303.81|305.99|303.39|0
1623125700000|2021-06-08 04:15:00|305.99|303.39|305.36|302.76|305.99|303.39|305.36|302.76|0
1623126000000|2021-06-08 04:20:00|305.35|302.75|305.56|302.96|305.56|302.96|305.35|302.75|0
1623126300000|2021-06-08 04:25:00|305.35|302.75|305.35|302.75|305.56|302.96|305.14|302.54|0
1623126600000|2021-06-08 04:30:00|305.14|302.54|304.93|302.33|305.35|302.75|304.72|302.12|0
1623126900000|2021-06-08 04:35:00|305.14|302.54|305.56|302.96|305.56|302.96|305.14|302.54|0
1623127200000|2021-06-08 04:40:00|305.46|302.86|305.25|302.65|305.56|302.96|305.14|302.54|0
1623127500000|2021-06-08 04:45:00|305.35|302.75|305.14|302.54|305.56|302.96|305.14|302.54|0
1623127800000|2021-06-08 04:50:00|304.72|302.12|305.14|302.54|305.35|302.75|304.72|302.12|0
1623128100000|2021-06-08 04:55:00|305.35|302.75|304.93|302.33|305.35|302.75|304.72|302.12|0
1623128400000|2021-06-08 05:00:00|305.14|302.54|305.56|302.96|305.56|302.96|304.72|302.12|0
1623128700000|2021-06-08 05:05:00|305.55|302.95|305.13|302.53|305.76|303.16|305.13|302.53|0
1623129000000|2021-06-08 05:10:00|305.03|302.43|305.13|302.53|305.34|302.74|305.03|302.43|0
1623129300000|2021-06-08 05:15:00|304.92|302.32|305.34|302.74|305.34|302.74|304.92|302.32|0
1623129600000|2021-06-08 05:20:00|305.24|302.64|306.39|303.79|306.6|304|305.24|302.64|0
1623129900000|2021-06-08 05:25:00|306.6|304|306.39|303.79|306.81|304.21|305.97|303.37|0
1623130200000|2021-06-08 05:30:00|306.6|304|306.6|304|307.02|304.42|306.6|304|0
1623130500000|2021-06-08 05:35:00|306.39|303.79|305.97|303.37|306.6|304|305.76|303.16|0
1623130800000|2021-06-08 05:40:00|305.76|303.16|306.18|303.58|306.39|303.79|305.76|303.16|0
1623131100000|2021-06-08 05:45:00|306.39|303.79|307.02|304.42|307.02|304.42|306.39|303.79|0
1623131400000|2021-06-08 05:50:00|306.81|304.21|307.01|304.41|307.02|304.42|306.59|303.99|0
1623131700000|2021-06-08 05:55:00|306.8|304.2|307.01|304.41|307.12|304.52|306.59|303.99|0
1623132000000|2021-06-08 06:00:00|306.8|304.2|304.7|302.1|307.12|304.52|304.7|302.1|0
1623132300000|2021-06-08 06:05:00|304.49|301.89|304.7|302.1|304.91|302.31|304.07|301.47|0
1623132600000|2021-06-08 06:10:00|304.49|301.89|304.7|302.1|305.12|302.52|304.28|301.68|0
1623132900000|2021-06-08 06:15:00|304.91|302.31|306.38|303.78|306.38|303.78|304.91|302.31|0
1623133200000|2021-06-08 06:20:00|306.59|303.99|306.59|303.99|306.8|304.2|306.17|303.57|0
1623133500000|2021-06-08 06:25:00|306.8|304.2|306.59|303.99|307.01|304.41|306.38|303.78|0
1623133800000|2021-06-08 06:30:00|306.38|303.78|306.17|303.57|307.01|304.41|305.75|303.15|0
1623134100000|2021-06-08 06:35:00|306.38|303.78|305.95|303.35|306.38|303.78|305.95|303.35|0
1623134400000|2021-06-08 06:40:00|306.16|303.56|306.37|303.77|306.37|303.77|305.95|303.35|0
1623134700000|2021-06-08 06:45:00|306.48|303.88|307.21|304.61|307.42|304.82|306.37|303.77|0
1623135000000|2021-06-08 06:50:00|307.42|304.82|307.21|304.61|307.42|304.82|307.21|304.61|0
1623135300000|2021-06-08 06:55:00|307.42|304.82|306.58|303.98|307.42|304.82|306.58|303.98|0
1623135600000|2021-06-08 07:00:00|306.16|303.56|308.26|305.66|308.47|305.87|305.53|302.93|0
1623135900000|2021-06-08 07:05:00|308.06|305.86|308.06|305.86|308.48|306.28|306.17|303.97|0
1623136200000|2021-06-08 07:10:00|307.85|305.65|308.48|306.28|309.33|307.13|307.64|305.44|0
1623136500000|2021-06-08 07:15:00|308.9|306.7|308.27|306.07|309.75|307.55|307.85|305.65|0
1623136800000|2021-06-08 07:20:00|308.38|306.18|308.06|305.86|308.48|306.28|307.01|304.81|0
1623137100000|2021-06-08 07:25:00|308.27|306.07|307.43|305.23|308.9|306.7|307.21|305.01|0
1623137400000|2021-06-08 07:30:00|307.42|305.22|307.85|305.65|308.06|305.86|307.21|305.01|0
1623137700000|2021-06-08 07:35:00|307.74|305.54|309.22|307.02|309.53|307.33|307.74|305.54|0
1623138000000|2021-06-08 07:40:00|309.32|307.12|308.9|306.7|309.53|307.33|308.48|306.28|0
1623138300000|2021-06-08 07:45:00|309.11|306.91|308.68|306.48|309.32|307.12|308.26|306.06|0
1623138600000|2021-06-08 07:50:00|308.47|306.27|309.11|306.91|309.32|307.12|308.16|305.96|0
1623138900000|2021-06-08 07:55:00|309|306.8|308.47|306.27|309.11|306.91|308.47|306.27|0
1623139200000|2021-06-08 08:00:00|308.68|306.48|308.16|305.96|308.89|306.69|307.42|305.22|0
1623139500000|2021-06-08 08:05:00|308.26|306.06|309.1|306.9|309.31|307.11|308.05|305.85|0
1623139800000|2021-06-08 08:10:00|308.89|306.69|309.73|307.53|309.73|307.53|308.89|306.69|0
1623140100000|2021-06-08 08:15:00|309.52|307.32|308.47|306.27|309.52|307.32|308.26|306.06|0
1623140400000|2021-06-08 08:20:00|308.26|306.06|309|306.8|309.31|307.11|308.16|305.96|0
1623140700000|2021-06-08 08:25:00|308.89|306.69|308.89|306.69|309.73|307.53|308.58|306.38|0
1623141000000|2021-06-08 08:30:00|308.68|306.48|307.41|305.21|308.89|306.69|307.41|305.21|0
1623141300000|2021-06-08 08:35:00|307.52|305.32|307.62|305.42|308.25|306.05|307.41|305.21|0
1623141600000|2021-06-08 08:40:00|307.41|305.21|307.62|305.42|308.04|305.84|306.78|304.58|0
1623141900000|2021-06-08 08:45:00|307.52|305.32|307.2|305|307.62|305.42|306.78|304.58|0
1623142200000|2021-06-08 08:50:00|306.99|304.79|305.93|303.73|307.2|305|305.93|303.73|0
1623142500000|2021-06-08 08:55:00|306.04|303.84|305.93|303.73|306.35|304.15|305.72|303.52|0
1623142800000|2021-06-08 09:00:00|305.72|303.52|304.88|302.68|307.51|305.31|304.88|302.68|0
1623143100000|2021-06-08 09:05:00|304.78|302.58|303.41|301.21|304.78|302.58|303.41|301.21|0
1623143400000|2021-06-08 09:10:00|303.2|301|303.83|301.63|303.94|301.74|303.2|301|0
1623143700000|2021-06-08 09:15:00|303.41|301.21|303.62|301.42|303.62|301.42|302.78|300.58|0
1623144000000|2021-06-08 09:20:00|303.41|301.21|302.36|300.16|303.83|301.63|302.36|300.16|0
1623144300000|2021-06-08 09:25:00|302.15|299.95|302.99|300.79|303.62|301.42|302.05|299.85|0
1623144600000|2021-06-08 09:30:00|303.2|301|303.2|301|303.62|301.42|302.78|300.58|0
1623144900000|2021-06-08 09:35:00|303.41|301.21|303.62|301.42|304.04|301.84|302.99|300.79|0
1623145200000|2021-06-08 09:40:00|303.72|301.52|304.66|302.46|304.87|302.67|303.62|301.42|0
1623145500000|2021-06-08 09:45:00|304.45|302.25|304.03|301.83|304.66|302.46|302.78|300.58|0
1623145800000|2021-06-08 09:50:00|304.24|302.04|303.4|301.2|304.24|302.04|303.19|300.99|0
1623146100000|2021-06-08 09:55:00|303.19|300.99|303.61|301.41|303.82|301.62|302.98|300.78|0
1623146400000|2021-06-08 10:00:00|303.82|301.62|305.29|303.09|305.71|303.51|303.61|301.41|0
1623146700000|2021-06-08 10:05:00|305.5|303.3|305.82|303.62|306.34|304.14|304.24|302.04|0
1623147000000|2021-06-08 10:10:00|305.5|303.3|306.55|304.35|306.76|304.56|305.29|303.09|0
1623147300000|2021-06-08 10:15:00|306.76|304.56|315.42|313.22|315.42|313.22|306.76|304.56|0
1623147600000|2021-06-08 10:20:00|315.85|313.65|315|312.8|316.27|314.07|313.52|311.32|0
1623147900000|2021-06-08 10:25:00|315.21|313.01|316.06|313.86|318.6|316.4|314.36|312.16|0
1623148200000|2021-06-08 10:30:00|316.9|314.7|316.06|313.86|320.06|317.86|315.85|313.65|0
1623148500000|2021-06-08 10:35:00|316.27|314.07|307.48|305.28|316.27|314.07|306.64|304.44|0
1623148800000|2021-06-08 10:40:00|307.69|305.49|309.36|307.16|309.36|307.16|307.17|304.97|0
1623149100000|2021-06-08 10:45:00|308.73|306.53|307.27|305.07|308.94|306.74|307.27|305.07|0
1623149400000|2021-06-08 10:50:00|307.06|304.86|307.26|305.06|307.47|305.27|306.85|304.65|0
1623149700000|2021-06-08 10:55:00|307.06|304.86|306.33|304.13|307.26|305.06|305.59|303.39|0
1623150000000|2021-06-08 11:00:00|306.22|304.02|306.01|303.81|307.26|305.06|305.59|303.39|0
1623150300000|2021-06-08 11:05:00|305.8|303.6|304.13|301.93|306.01|303.81|303.92|301.72|0
1623150600000|2021-06-08 11:10:00|304.34|302.14|303.29|301.09|305.07|302.87|302.88|300.68|0
1623150900000|2021-06-08 11:15:00|303.08|300.88|303.92|301.72|304.13|301.93|302.88|300.68|0
1623151200000|2021-06-08 11:20:00|303.71|301.51|303.92|301.72|304.12|301.92|303.29|301.09|0
1623151500000|2021-06-08 11:25:00|304.02|301.82|304.33|302.13|304.54|302.34|303.29|301.09|0
1623151800000|2021-06-08 11:30:00|304.12|301.92|304.75|302.55|304.75|302.55|303.91|301.71|0
1623152100000|2021-06-08 11:35:00|304.54|302.34|303.29|301.09|304.54|302.34|303.29|301.09|0
1623152400000|2021-06-08 11:40:00|303.19|300.99|302.24|300.04|303.29|301.09|301.83|299.63|0
1623152700000|2021-06-08 11:45:00|302.14|299.94|302.66|300.46|302.87|300.67|301.83|299.63|0
1623153000000|2021-06-08 11:50:00|302.45|300.25|302.87|300.67|302.87|300.67|302.03|299.83|0
1623153300000|2021-06-08 11:55:00|302.98|300.78|302.03|299.83|303.07|300.87|301.83|299.63|0
1623153600000|2021-06-08 12:00:00|301.83|299.63|302.24|300.04|302.76|300.56|301.41|299.21|0
1623153900000|2021-06-08 12:05:00|302.14|299.94|302.24|300.04|302.45|300.25|301.41|299.21|0
1623154200000|2021-06-08 12:10:00|302.03|299.83|301.82|299.62|302.24|300.04|301.41|299.21|0
1623154500000|2021-06-08 12:15:00|302.03|299.83|299.74|297.54|302.03|299.83|299.74|297.54|0
1623154800000|2021-06-08 12:20:00|299.54|297.34|299.23|297.03|300.37|298.17|299.12|296.92|0
1623155100000|2021-06-08 12:25:00|299.12|296.92|298.55|296.35|299.61|297.41|297.92|295.72|0
1623155400000|2021-06-08 12:30:00|298.76|296.56|299.59|297.39|300.01|297.81|298.13|295.93|0
1623155700000|2021-06-08 12:35:00|299.8|297.6|299.59|297.39|299.8|297.6|298.96|296.76|0
1623156000000|2021-06-08 12:40:00|299.49|297.29|298.96|296.76|300.42|298.22|298.75|296.55|0
1623156300000|2021-06-08 12:45:00|299.17|296.97|300.84|298.64|300.84|298.64|298.54|296.34|0
1623156600000|2021-06-08 12:50:00|300.95|298.75|300.21|298.01|301.05|298.85|300|297.8|0
1623156900000|2021-06-08 12:55:00|300|297.8|300.21|298.01|300.63|298.43|299.58|297.38|0
1623157200000|2021-06-08 13:00:00|300|297.8|299.79|297.59|300.21|298.01|299.58|297.38|0
1623157500000|2021-06-08 13:05:00|299.69|297.49|299.58|297.38|300|297.8|299.16|296.96|0
1623157800000|2021-06-08 13:10:00|299.79|297.59|299.37|297.17|299.79|297.59|298.54|296.34|0
1623158100000|2021-06-08 13:15:00|299.16|296.96|299.16|296.96|299.37|297.17|298.95|296.75|0
1623158400000|2021-06-08 13:20:00|298.95|296.75|298.33|296.13|300|297.8|298.33|296.13|0
1623158700000|2021-06-08 13:25:00|298.54|296.34|299.16|296.96|299.16|296.96|298.12|295.92|0
1623159000000|2021-06-08 13:30:00|299.58|297.38|302.29|300.09|303.13|300.93|299.37|297.17|0
1623159300000|2021-06-08 13:35:00|302.5|300.3|302.92|300.72|304.18|301.98|302.29|300.09|0
1623159600000|2021-06-08 13:40:00|303.13|300.93|302.92|300.72|303.55|301.35|301.66|299.46|0
1623159900000|2021-06-08 13:45:00|302.71|300.51|305.44|303.24|305.44|303.24|301.66|299.46|0
1623160200000|2021-06-08 13:50:00|305.23|303.03|310.08|307.88|311.14|308.94|305.02|302.82|0
1623160500000|2021-06-08 13:55:00|310.29|308.09|311.35|309.15|311.99|309.79|309.45|307.25|0
1623160800000|2021-06-08 14:00:00|311.14|308.94|309.44|307.24|313.05|310.85|308.6|306.4|0
1623161100000|2021-06-08 14:05:00|309.87|307.67|308.39|306.19|310.29|308.09|308.18|305.98|0
1623161400000|2021-06-08 14:10:00|308.6|306.4|308.17|305.97|308.6|306.4|307.12|304.92|0
1623161700000|2021-06-08 14:15:00|307.96|305.76|309.23|307.03|309.97|307.77|307.96|305.76|0
1623162000000|2021-06-08 14:20:00|309.02|306.82|310.5|308.3|310.71|308.51|308.17|305.97|0
1623162300000|2021-06-08 14:25:00|310.07|307.87|310.07|307.87|311.13|308.93|309.23|307.03|0
1623162600000|2021-06-08 14:30:00|310.28|308.08|311.24|309.04|312.4|310.2|309.65|307.45|0
1623162900000|2021-06-08 14:35:00|311.34|309.14|311.98|309.78|312.19|309.99|310.82|308.62|0
1623163200000|2021-06-08 14:40:00|311.77|309.57|308.59|306.39|311.77|309.57|307.96|305.76|0
1623163500000|2021-06-08 14:45:00|308.38|306.18|308.7|306.5|309.01|306.81|307.53|305.33|0
1623163800000|2021-06-08 14:50:00|308.8|306.6|309.86|307.66|309.86|307.66|307.11|304.91|0
1623164100000|2021-06-08 14:55:00|309.64|307.44|310.07|307.87|311.13|308.93|309.43|307.23|0
1623164400000|2021-06-08 15:00:00|309.86|307.66|310.91|308.71|310.91|308.71|307.53|305.33|0
1623164700000|2021-06-08 15:05:00|310.49|308.29|307.74|305.54|311.12|308.92|307.74|305.54|0
1623165000000|2021-06-08 15:10:00|307.95|305.75|313.67|311.47|313.67|311.47|307.95|305.75|0
1623165300000|2021-06-08 15:15:00|313.88|311.68|318.76|316.56|318.76|316.56|312.61|310.41|0
1623165600000|2021-06-08 15:20:00|318.97|316.77|322.37|320.17|324.08|321.88|318.76|316.56|0
1623165900000|2021-06-08 15:25:00|322.16|319.96|319.68|317.48|323.86|321.66|318.97|316.77|0
1623166200000|2021-06-08 15:30:00|319.47|317.27|317.35|315.15|319.89|317.69|316.71|314.51|0
1623166500000|2021-06-08 15:35:00|317.56|315.36|316.92|314.72|319.68|317.48|316.92|314.72|0
1623166800000|2021-06-08 15:40:00|317.13|314.93|311.64|309.44|318.83|316.63|311.64|309.44|0
1623167100000|2021-06-08 15:45:00|311.43|309.23|311.22|309.02|311.85|309.65|310.38|308.18|0
1623167400000|2021-06-08 15:50:00|311.01|308.81|311.01|308.81|312.48|310.28|310.17|307.97|0
1623167700000|2021-06-08 15:55:00|311.22|309.02|310.38|308.18|311.43|309.23|309.54|307.34|0
1623168000000|2021-06-08 16:00:00|310.59|308.39|309.33|307.13|311.01|308.81|309.12|306.92|0
1623168300000|2021-06-08 16:05:00|309.23|307.03|307.86|305.66|309.33|307.13|307.44|305.24|0
1623168600000|2021-06-08 16:10:00|308.07|305.87|307.02|304.82|308.91|306.71|307.02|304.82|0
1623168900000|2021-06-08 16:15:00|307.23|305.03|307.02|304.82|307.86|305.66|306.61|304.41|0
1623169200000|2021-06-08 16:20:00|306.81|304.61|307.86|305.66|308.7|306.5|306.81|304.61|0
1623169500000|2021-06-08 16:25:00|307.97|305.77|306.81|304.61|308.91|306.71|306.81|304.61|0
1623169800000|2021-06-08 16:30:00|306.6|304.4|305.56|303.36|306.81|304.61|305.25|303.05|0
1623170100000|2021-06-08 16:35:00|305.77|303.57|306.81|304.61|306.81|304.61|305.56|303.36|0
1623170400000|2021-06-08 16:40:00|306.6|304.4|306.18|303.98|307.02|304.82|305.97|303.77|0
1623170700000|2021-06-08 16:45:00|306.39|304.19|305.97|303.77|307.64|305.44|305.97|303.77|0
1623171000000|2021-06-08 16:50:00|305.76|303.56|306.39|304.19|306.39|304.19|305.55|303.35|0
1623171300000|2021-06-08 16:55:00|306.6|304.4|304.57|302.37|306.63|304.43|304.36|302.16|0
1623171600000|2021-06-08 17:00:00|304.78|302.58|304.35|302.15|305.2|303|304.35|302.15|0
1623171900000|2021-06-08 17:05:00|304.56|302.36|304.35|302.15|304.98|302.78|304.35|302.15|0
1623172200000|2021-06-08 17:10:00|304.46|302.26|305.93|303.73|305.93|303.73|304.14|301.94|0
1623172500000|2021-06-08 17:15:00|305.82|303.62|306.45|304.25|306.66|304.46|305.4|303.2|0
1623172800000|2021-06-08 17:20:00|306.24|304.04|306.66|304.46|306.66|304.46|305.4|303.2|0
1623173100000|2021-06-08 17:25:00|306.45|304.25|307.5|305.3|307.5|305.3|306.03|303.83|0
1623173400000|2021-06-08 17:30:00|307.71|305.51|306.35|304.15|307.71|305.51|306.03|303.83|0
1623173700000|2021-06-08 17:35:00|306.45|304.25|305.82|303.62|306.66|304.46|305.4|303.2|0
1623174000000|2021-06-08 17:40:00|306.03|303.83|304.35|302.15|306.24|304.04|303.93|301.73|0
1623174300000|2021-06-08 17:45:00|304.56|302.36|305.5|303.3|305.82|303.62|304.35|302.15|0
1623174600000|2021-06-08 17:50:00|305.61|303.41|306.66|304.46|307.5|305.3|305.18|302.98|0
1623174900000|2021-06-08 17:55:00|306.87|304.67|307.5|305.3|307.71|305.51|306.87|304.67|0
1623175200000|2021-06-08 18:00:00|307.29|305.09|306.65|304.45|307.92|305.72|306.44|304.24|0
1623175500000|2021-06-08 18:05:00|306.44|304.24|305.81|303.61|306.44|304.24|305.6|303.4|0
1623175800000|2021-06-08 18:10:00|306.02|303.82|306.44|304.24|306.86|304.66|305.39|303.19|0
1623176100000|2021-06-08 18:15:00|306.65|304.45|306.55|304.35|307.07|304.87|305.6|303.4|0
1623176400000|2021-06-08 18:20:00|306.44|304.24|305.39|303.19|307.07|304.87|305.08|302.88|0
1623176700000|2021-06-08 18:25:00|305.18|302.98|304.45|302.25|305.6|303.4|304.34|302.14|0
1623177000000|2021-06-08 18:30:00|304.34|302.14|304.75|302.55|305.39|303.19|304.13|301.93|0
1623177300000|2021-06-08 18:35:00|304.96|302.76|305.17|302.97|305.59|303.39|304.75|302.55|0
1623177600000|2021-06-08 18:40:00|305.38|303.18|305.59|303.39|305.8|303.6|304.75|302.55|0
1623177900000|2021-06-08 18:45:00|305.8|303.6|304.54|302.34|306.22|304.02|304.44|302.24|0
1623178200000|2021-06-08 18:50:00|304.65|302.45|304.54|302.34|305.38|303.18|304.54|302.34|0
1623178500000|2021-06-08 18:55:00|304.33|302.13|303.07|300.87|304.54|302.34|302.65|300.45|0
1623178800000|2021-06-08 19:00:00|302.86|300.66|302.02|299.82|303.07|300.87|302.02|299.82|0
1623179100000|2021-06-08 19:05:00|302.23|300.03|302.23|300.03|303.28|301.08|302.23|300.03|0
1623179400000|2021-06-08 19:10:00|302.44|300.24|302.23|300.03|302.86|300.66|302.02|299.82|0
1623179700000|2021-06-08 19:15:00|302.44|300.24|302.23|300.03|302.65|300.45|302.02|299.82|0
1623180000000|2021-06-08 19:20:00|302.02|299.82|303.27|301.07|303.69|301.49|301.6|299.4|0
1623180300000|2021-06-08 19:25:00|303.48|301.28|303.48|301.28|304.53|302.33|302.85|300.65|0
1623180600000|2021-06-08 19:30:00|303.9|301.7|303.9|301.7|304.11|301.91|302.85|300.65|0
1623180900000|2021-06-08 19:35:00|304.11|301.91|304.32|302.12|304.53|302.33|303.06|300.86|0
1623181200000|2021-06-08 19:40:00|304.53|302.33|304.53|302.33|305.37|303.17|303.69|301.49|0
1623181500000|2021-06-08 19:45:00|304.74|302.54|305.79|303.59|306|303.8|304.53|302.33|0
1623181800000|2021-06-08 19:50:00|303.27|301.07|304.74|302.54|305.58|303.38|303.27|301.07|0
1623182100000|2021-06-08 19:55:00|304.53|302.33|306.42|304.22|306.84|304.64|304.53|302.33|0
1623182400000|2021-06-08 20:00:00|306.84|304.64|307.05|304.85|307.26|305.06|306.63|304.43|0
1623182700000|2021-06-08 20:05:00|307.26|305.06|306.84|304.64|307.26|305.06|306.84|304.64|0
1623183000000|2021-06-08 20:10:00|306.95|304.75|307.27|305.07|307.79|305.59|306.53|304.33|0
1623183300000|2021-06-08 20:15:00|307.49|304.89|307.22|304.62|307.67|305.07|307.09|304.49|0
1623183600000|2021-06-08 20:20:00|307.24|304.64|306.96|304.36|307.28|304.68|306.96|304.36|0
1623183900000|2021-06-08 20:25:00|307|304.4|307.09|304.49|307.32|304.72|307|304.4|0
1623184200000|2021-06-08 20:30:00|307.68|305.08|308.31|305.71|308.52|305.92|307.68|305.08|0
1623184500000|2021-06-08 20:35:00|308.1|305.5|308.31|305.71|308.73|306.13|307.89|305.29|0
1623184800000|2021-06-08 20:40:00|308.1|305.5|308.94|306.34|309.57|306.97|308.1|305.5|0
1623185100000|2021-06-08 20:45:00|309.15|306.55|309.14|306.54|309.36|306.76|308.93|306.33|0
1623185400000|2021-06-08 20:50:00|309.36|306.76|309.35|306.75|309.57|306.97|309.14|306.54|0
1623185700000|2021-06-08 20:55:00|309.14|306.54|308.09|305.49|309.35|306.75|307.67|305.07|0
1623186000000|2021-06-08 21:00:00|308.17|305.57|308.17|305.57|308.28|305.68|308.1|305.5|0
1623186300000|2021-06-08 21:05:00|308.19|305.59|308.16|305.56|308.26|305.66|308.13|305.53|0
1623186600000|2021-06-08 21:10:00|308.19|305.59|308.31|305.71|308.32|305.72|308.19|305.59|0
1623186900000|2021-06-08 21:15:00|308.28|305.68|308.28|305.68|308.28|305.68|308.28|305.68|0
1623187200000|2021-06-08 21:20:00|308.22|305.62|308.28|305.68|308.28|305.68|308.22|305.62|0
1623187500000|2021-06-08 21:25:00|308.25|305.65|308.25|305.65|308.25|305.65|308.22|305.62|0
1623187800000|2021-06-08 21:30:00|308.31|305.71|308.25|305.65|308.31|305.71|308.22|305.62|0
1623188100000|2021-06-08 21:35:00|308.34|305.74|308.34|305.74|308.34|305.74|308.22|305.62|0
1623188400000|2021-06-08 21:40:00|308.4|305.8|308.4|305.8|308.4|305.8|308.37|305.77|0
1623188700000|2021-06-08 21:45:00|308|305.4|308|305.4|308|305.4|308|305.4|0
1623189000000|2021-06-08 21:50:00|308.12|305.52|308.27|305.67|308.34|305.74|308.12|305.52|0
1623189300000|2021-06-08 21:55:00|308.12|305.52|308.09|305.49|308.27|305.67|308.09|305.49|0
1623189600000|2021-06-08 22:00:00|308.08|305.48|309.44|306.84|309.44|306.84|307.66|305.06|0
1623189900000|2021-06-08 22:05:00|309.23|306.63|309.86|307.26|310.07|307.47|309.02|306.42|0
1623190200000|2021-06-08 22:10:00|309.65|307.05|308.6|306|309.86|307.26|308.6|306|0
1623190500000|2021-06-08 22:15:00|308.39|305.79|308.59|305.99|308.6|306|307.96|305.36|0
1623190800000|2021-06-08 22:20:00|308.38|305.78|307.54|304.94|308.38|305.78|307.54|304.94|0
1623191100000|2021-06-08 22:25:00|307.75|305.15|307.33|304.73|307.75|305.15|307.12|304.52|0
1623191400000|2021-06-08 22:30:00|307.12|304.52|307.33|304.73|307.54|304.94|306.91|304.31|0
1623191700000|2021-06-08 22:35:00|307.54|304.94|307.54|304.94|307.54|304.94|307.12|304.52|0
1623192000000|2021-06-08 22:40:00|307.33|304.73|307.96|305.36|307.96|305.36|307.33|304.73|0
1623192300000|2021-06-08 22:45:00|307.75|305.15|307.33|304.73|307.75|305.15|307.12|304.52|0
1623192600000|2021-06-08 22:50:00|307.12|304.52|306.91|304.31|307.33|304.73|306.7|304.1|0
1623192900000|2021-06-08 22:55:00|306.7|304.1|306.69|304.09|306.9|304.3|306.69|304.09|0
1623193200000|2021-06-08 23:00:00|306.48|303.88|306.69|304.09|306.9|304.3|306.48|303.88|0
1623193500000|2021-06-08 23:05:00|306.9|304.3|306.69|304.09|306.9|304.3|306.48|303.88|0
1623193800000|2021-06-08 23:10:00|306.9|304.3|306.69|304.09|306.9|304.3|306.48|303.88|0
1623194100000|2021-06-08 23:15:00|307.11|304.51|306.06|303.46|307.11|304.51|305.85|303.25|0
1623194400000|2021-06-08 23:20:00|306.17|303.57|306.48|303.88|306.69|304.09|306.06|303.46|0
1623194700000|2021-06-08 23:25:00|306.69|304.09|307.74|305.14|307.95|305.35|306.27|303.67|0
1623195000000|2021-06-08 23:30:00|307.53|304.93|306.48|303.88|307.74|305.14|306.48|303.88|0
1623195300000|2021-06-08 23:35:00|306.9|304.3|306.27|303.67|306.9|304.3|305.85|303.25|0
1623195600000|2021-06-08 23:40:00|306.17|303.57|307.31|304.71|307.52|304.92|305.85|303.25|0
1623195900000|2021-06-08 23:45:00|307.1|304.5|306.26|303.66|307.31|304.71|306.05|303.45|0
1623196200000|2021-06-08 23:50:00|306.47|303.87|306.68|304.08|307.31|304.71|306.47|303.87|0
1623196500000|2021-06-08 23:55:00|306.58|303.98|307.31|304.71|307.31|304.71|306.47|303.87|0
1623196800000|2021-06-09 00:00:00|307.94|305.34|308.26|305.66|308.78|306.18|306.26|303.66|0
1623197100000|2021-06-09 00:05:00|308.57|305.97|308.15|305.55|308.78|306.18|307.63|305.03|0
1623197400000|2021-06-09 00:10:00|307.94|305.34|306.89|304.29|308.36|305.76|306.68|304.08|0
1623197700000|2021-06-09 00:15:00|306.68|304.08|307.31|304.71|308.57|305.97|306.68|304.08|0
1623198000000|2021-06-09 00:20:00|307.1|304.5|305.42|302.82|307.31|304.71|305|302.4|0
1623198300000|2021-06-09 00:25:00|305.21|302.61|305|302.4|305.84|303.24|304.79|302.19|0
1623198600000|2021-06-09 00:30:00|305.21|302.61|304.79|302.19|305.42|302.82|304.37|301.77|0
1623198900000|2021-06-09 00:35:00|305|302.4|306.25|303.65|306.46|303.86|305|302.4|0
1623199200000|2021-06-09 00:40:00|306.04|303.44|306.46|303.86|307.09|304.49|306.04|303.44|0
1623199500000|2021-06-09 00:45:00|306.67|304.07|306.46|303.86|306.88|304.28|306.04|303.44|0
1623199800000|2021-06-09 00:50:00|306.25|303.65|306.04|303.44|306.25|303.65|305.41|302.81|0
1623200100000|2021-06-09 00:55:00|306.15|303.55|305.62|303.02|306.25|303.65|305.41|302.81|0
1623200400000|2021-06-09 01:00:00|305.52|302.92|306.04|303.44|306.57|303.97|305.41|302.81|0
1623200700000|2021-06-09 01:05:00|305.83|303.23|306.67|304.07|307.3|304.7|305.83|303.23|0
1623201000000|2021-06-09 01:10:00|306.66|304.06|306.45|303.85|307.08|304.48|306.45|303.85|0
1623201300000|2021-06-09 01:15:00|306.66|304.06|307.08|304.48|307.08|304.48|306.24|303.64|0
1623201600000|2021-06-09 01:20:00|306.87|304.27|307.92|305.32|308.55|305.95|306.87|304.27|0
1623201900000|2021-06-09 01:25:00|308.13|305.53|308.34|305.74|308.55|305.95|307.92|305.32|0
1623202200000|2021-06-09 01:30:00|308.55|305.95|307.92|305.32|310.03|307.43|307.92|305.32|0
1623202500000|2021-06-09 01:35:00|307.71|305.11|307.71|305.11|308.55|305.95|306.87|304.27|0
1623202800000|2021-06-09 01:40:00|307.82|305.22|306.98|304.38|308.55|305.95|306.87|304.27|0
1623203100000|2021-06-09 01:45:00|306.87|304.27|306.87|304.27|307.08|304.48|306.03|303.43|0
1623203400000|2021-06-09 01:50:00|306.66|304.06|307.07|304.47|307.71|305.11|306.66|304.06|0
1623203700000|2021-06-09 01:55:00|306.97|304.37|306.44|303.84|307.07|304.47|306.23|303.63|0
1623204000000|2021-06-09 02:00:00|306.23|303.63|306.86|304.26|307.07|304.47|306.23|303.63|0
1623204300000|2021-06-09 02:05:00|307.07|304.47|307.28|304.68|307.28|304.68|306.55|303.95|0
1623204600000|2021-06-09 02:10:00|307.49|304.89|307.49|304.89|307.49|304.89|306.86|304.26|0
1623204900000|2021-06-09 02:15:00|307.28|304.68|307.7|305.1|307.91|305.31|307.28|304.68|0
1623205200000|2021-06-09 02:20:00|307.91|305.31|307.91|305.31|308.12|305.52|307.49|304.89|0
1623205500000|2021-06-09 02:25:00|307.7|305.1|307.7|305.1|308.12|305.52|307.49|304.89|0
1623205800000|2021-06-09 02:30:00|307.49|304.89|308.12|305.52|308.12|305.52|306.86|304.26|0
1623206100000|2021-06-09 02:35:00|307.91|305.31|307.48|304.88|308.54|305.94|307.48|304.88|0
1623206400000|2021-06-09 02:40:00|307.38|304.78|307.06|304.46|307.69|305.09|306.85|304.25|0
1623206700000|2021-06-09 02:45:00|306.64|304.04|306.64|304.04|306.85|304.25|306.43|303.83|0
1623207000000|2021-06-09 02:50:00|306.85|304.25|306.54|303.94|307.06|304.46|306.43|303.83|0
1623207300000|2021-06-09 02:55:00|306.43|303.83|305.59|302.99|306.43|303.83|305.59|302.99|0
1623207600000|2021-06-09 03:00:00|305.38|302.78|305.8|303.2|306.22|303.62|305.38|302.78|0
1623207900000|2021-06-09 03:05:00|306.01|303.41|305.59|302.99|306.22|303.62|305.59|302.99|0
1623208200000|2021-06-09 03:10:00|305.49|302.89|305.38|302.78|305.49|302.89|304.86|302.26|0
1623208500000|2021-06-09 03:15:00|305.17|302.57|306.01|303.41|306.01|303.41|305.17|302.57|0
1623208800000|2021-06-09 03:20:00|306.12|303.52|306.42|303.82|307.06|304.46|306.12|303.52|0
1623209100000|2021-06-09 03:25:00|306.63|304.03|306.63|304.03|306.63|304.03|306.21|303.61|0
1623209400000|2021-06-09 03:30:00|306.42|303.82|306.42|303.82|306.63|304.03|306.42|303.82|0
1623209700000|2021-06-09 03:35:00|306.21|303.61|306.21|303.61|306.63|304.03|306.21|303.61|0
1623210000000|2021-06-09 03:40:00|306|303.4|306.63|304.03|306.84|304.24|306|303.4|0
1623210300000|2021-06-09 03:45:00|306.42|303.82|307.05|304.45|307.05|304.45|306.42|303.82|0
1623210600000|2021-06-09 03:50:00|307.26|304.66|306.84|304.24|307.47|304.87|306.84|304.24|0
1623210900000|2021-06-09 03:55:00|307.05|304.45|307.05|304.45|307.05|304.45|306.63|304.03|0
1623211200000|2021-06-09 04:00:00|307.26|304.66|306.84|304.24|307.47|304.87|306.84|304.24|0
1623211500000|2021-06-09 04:05:00|306.73|304.13|307.04|304.44|307.25|304.65|306.63|304.03|0
1623211800000|2021-06-09 04:10:00|307.25|304.65|307.04|304.44|307.67|305.07|306.83|304.23|0
1623212100000|2021-06-09 04:15:00|307.25|304.65|307.67|305.07|308.09|305.49|307.04|304.44|0
1623212400000|2021-06-09 04:20:00|307.46|304.86|307.25|304.65|307.67|305.07|307.25|304.65|0
1623212700000|2021-06-09 04:25:00|307.46|304.86|307.25|304.65|307.46|304.86|307.04|304.44|0
1623213000000|2021-06-09 04:30:00|307.04|304.44|307.25|304.65|307.46|304.86|307.04|304.44|0
1623213300000|2021-06-09 04:35:00|307.46|304.86|307.88|305.28|308.09|305.49|307.25|304.65|0
1623213600000|2021-06-09 04:40:00|307.67|305.07|307.67|305.07|308.09|305.49|307.67|305.07|0
1623213900000|2021-06-09 04:45:00|307.88|305.28|307.88|305.28|308.09|305.49|307.67|305.07|0
1623214200000|2021-06-09 04:50:00|307.67|305.07|307.66|305.06|308.09|305.49|307.66|305.06|0
1623214500000|2021-06-09 04:55:00|307.87|305.27|307.66|305.06|307.87|305.27|307.66|305.06|0
1623214800000|2021-06-09 05:00:00|307.87|305.27|308.08|305.48|308.29|305.69|307.66|305.06|0
1623215100000|2021-06-09 05:05:00|307.87|305.27|307.66|305.06|308.08|305.48|307.45|304.85|0
1623215400000|2021-06-09 05:10:00|307.45|304.85|307.51|304.91|307.87|305.27|307.45|304.85|0
1623215700000|2021-06-09 05:15:00|307.3|304.7|307.09|304.49|307.3|304.7|306.46|303.86|0
1623216000000|2021-06-09 05:20:00|306.88|304.28|306.46|303.86|307.09|304.49|306.25|303.65|0
1623216300000|2021-06-09 05:25:00|306.67|304.07|306.46|303.86|306.67|304.07|306.04|303.44|0
1623216600000|2021-06-09 05:30:00|306.67|304.07|307.5|304.9|307.71|305.11|306.67|304.07|0
1623216900000|2021-06-09 05:35:00|307.71|305.11|308.34|305.74|308.34|305.74|307.5|304.9|0
1623217200000|2021-06-09 05:40:00|308.13|305.53|307.71|305.11|308.34|305.74|307.5|304.9|0
1623217500000|2021-06-09 05:45:00|307.92|305.32|308.34|305.74|308.34|305.74|307.71|305.11|0
1623217800000|2021-06-09 05:50:00|308.55|305.95|307.92|305.32|308.55|305.95|307.71|305.11|0
1623218100000|2021-06-09 05:55:00|307.71|305.11|307.92|305.32|307.92|305.32|307.29|304.69|0
1623218400000|2021-06-09 06:00:00|308.13|305.53|308.13|305.53|308.34|305.74|307.5|304.9|0
1623218700000|2021-06-09 06:05:00|307.92|305.32|308.76|306.16|308.97|306.37|307.92|305.32|0
1623219000000|2021-06-09 06:10:00|308.97|306.37|309.18|306.58|309.6|307|308.76|306.16|0
1623219300000|2021-06-09 06:15:00|309.39|306.79|309.39|306.79|309.81|307.21|309.18|306.58|0
1623219600000|2021-06-09 06:20:00|309.6|307|308.33|305.73|309.6|307|308.33|305.73|0
1623219900000|2021-06-09 06:25:00|308.54|305.94|308.75|306.15|308.96|306.36|308.33|305.73|0
1623220200000|2021-06-09 06:30:00|308.54|305.94|308.54|305.94|309.17|306.57|308.54|305.94|0
1623220500000|2021-06-09 06:35:00|308.75|306.15|307.49|304.89|308.75|306.15|307.28|304.68|0
1623220800000|2021-06-09 06:40:00|307.28|304.68|307.28|304.68|308.12|305.52|307.28|304.68|0
1623221100000|2021-06-09 06:45:00|307.07|304.47|307.6|305|307.7|305.1|307.07|304.47|0
1623221400000|2021-06-09 06:50:00|307.49|304.89|307.91|305.31|308.12|305.52|307.49|304.89|0
1623221700000|2021-06-09 06:55:00|307.7|305.1|307.07|304.47|307.91|305.31|307.07|304.47|0
1623222000000|2021-06-09 07:00:00|307.28|304.68|307.9|305.3|308.74|306.14|307.07|304.47|0
1623222300000|2021-06-09 07:05:00|307.7|305.5|306.65|304.45|307.7|305.5|306.44|304.24|0
1623222600000|2021-06-09 07:10:00|306.86|304.66|307.28|305.08|308.12|305.92|306.86|304.66|0
1623222900000|2021-06-09 07:15:00|307.07|304.87|307.07|304.87|307.49|305.29|306.44|304.24|0
1623223200000|2021-06-09 07:20:00|306.86|304.66|306.65|304.45|306.86|304.66|306.23|304.03|0
1623223500000|2021-06-09 07:25:00|306.44|304.24|305.5|303.3|306.44|304.24|305.18|302.98|0
1623223800000|2021-06-09 07:30:00|305.39|303.19|304.14|301.94|305.6|303.4|303.93|301.73|0
1623224100000|2021-06-09 07:35:00|304.04|301.84|304.34|302.14|304.76|302.56|303.93|301.73|0
1623224400000|2021-06-09 07:40:00|304.13|301.93|305.39|303.19|305.6|303.4|304.13|301.93|0
1623224700000|2021-06-09 07:45:00|305.29|303.09|305.6|303.4|305.6|303.4|305.18|302.98|0
1623225000000|2021-06-09 07:50:00|305.81|303.61|307.06|304.86|307.06|304.86|305.6|303.4|0
1623225300000|2021-06-09 07:55:00|306.85|304.65|307.48|305.28|308.11|305.91|306.85|304.65|0
1623225600000|2021-06-09 08:00:00|307.27|305.07|305.59|303.39|307.48|305.28|305.59|303.39|0
1623225900000|2021-06-09 08:05:00|305.8|303.6|304.96|302.76|306.22|304.02|304.75|302.55|0
1623226200000|2021-06-09 08:10:00|304.75|302.55|304.34|302.14|305.17|302.97|303.92|301.72|0
1623226500000|2021-06-09 08:15:00|304.54|302.34|304.75|302.55|305.59|303.39|304.54|302.34|0
1623226800000|2021-06-09 08:20:00|304.54|302.34|305.17|302.97|305.38|303.18|304.33|302.13|0
1623227100000|2021-06-09 08:25:00|304.96|302.76|305.59|303.39|305.8|303.6|304.96|302.76|0
1623227400000|2021-06-09 08:30:00|305.38|303.18|304.75|302.55|305.8|303.6|304.75|302.55|0
1623227700000|2021-06-09 08:35:00|304.96|302.76|304.12|301.92|304.96|302.76|303.29|301.09|0
1623228000000|2021-06-09 08:40:00|304.33|302.13|304.33|302.13|304.75|302.55|303.91|301.71|0
1623228300000|2021-06-09 08:45:00|304.54|302.34|304.33|302.13|304.75|302.55|304.12|301.92|0
1623228600000|2021-06-09 08:50:00|304.12|301.92|303.91|301.71|304.12|301.92|303.49|301.29|0
1623228900000|2021-06-09 08:55:00|304.02|301.82|304.33|302.13|304.33|302.13|303.7|301.5|0
1623229200000|2021-06-09 09:00:00|304.22|302.02|304.32|302.12|304.53|302.33|304.12|301.92|0
1623229500000|2021-06-09 09:05:00|304.53|302.33|306.42|304.22|306.63|304.43|304.53|302.33|0
1623229800000|2021-06-09 09:10:00|306.63|304.43|307.25|305.05|307.88|305.68|305.79|303.59|0
1623230100000|2021-06-09 09:15:00|307.46|305.26|306.52|304.32|307.88|305.68|306.2|304|0
1623230400000|2021-06-09 09:20:00|306.62|304.42|305.37|303.17|306.73|304.53|305.16|302.96|0
1623230700000|2021-06-09 09:25:00|305.47|303.27|305.99|303.79|306.2|304|305.47|303.27|0
1623231000000|2021-06-09 09:30:00|305.78|303.58|305.99|303.79|306.41|304.21|305.57|303.37|0
1623231300000|2021-06-09 09:35:00|305.78|303.58|305.15|302.95|305.99|303.79|304.94|302.74|0
1623231600000|2021-06-09 09:40:00|304.94|302.74|306.41|304.21|306.62|304.42|304.94|302.74|0
1623231900000|2021-06-09 09:45:00|306.52|304.32|305.99|303.79|307.25|305.05|305.78|303.58|0
1623232200000|2021-06-09 09:50:00|306.1|303.9|305.78|303.58|306.2|304|305.57|303.37|0
1623232500000|2021-06-09 09:55:00|305.99|303.79|305.78|303.58|305.99|303.79|305.57|303.37|0
1623232800000|2021-06-09 10:00:00|305.89|303.69|304.94|302.74|305.89|303.69|304.73|302.53|0
1623233100000|2021-06-09 10:05:00|304.73|302.53|305.15|302.95|305.56|303.36|304.73|302.53|0
1623233400000|2021-06-09 10:10:00|305.36|303.16|305.56|303.36|305.98|303.78|305.15|302.95|0
1623233700000|2021-06-09 10:15:00|305.67|303.47|306.4|304.2|306.61|304.41|305.67|303.47|0
1623234000000|2021-06-09 10:20:00|306.19|303.99|305.98|303.78|306.82|304.62|305.98|303.78|0
1623234300000|2021-06-09 10:25:00|305.77|303.57|306.51|304.31|306.61|304.41|305.35|303.15|0
1623234600000|2021-06-09 10:30:00|306.61|304.41|305.98|303.78|306.61|304.41|305.77|303.57|0
1623234900000|2021-06-09 10:35:00|305.77|303.57|305.98|303.78|306.19|303.99|305.35|303.15|0
1623235200000|2021-06-09 10:40:00|305.77|303.57|304.93|302.73|305.77|303.57|304.72|302.52|0
1623235500000|2021-06-09 10:45:00|304.72|302.52|304.51|302.31|304.72|302.52|304.3|302.1|0
1623235800000|2021-06-09 10:50:00|304.72|302.52|305.34|303.14|305.55|303.35|304.72|302.52|0
1623236100000|2021-06-09 10:55:00|305.55|303.35|304.09|301.89|305.76|303.56|303.88|301.68|0
1623236400000|2021-06-09 11:00:00|304.3|302.1|304.3|302.1|304.51|302.31|303.88|301.68|0
1623236700000|2021-06-09 11:05:00|304.09|301.89|303.67|301.47|304.09|301.89|302.83|300.63|0
1623237000000|2021-06-09 11:10:00|303.78|301.58|305.34|303.14|305.76|303.56|303.78|301.58|0
1623237300000|2021-06-09 11:15:00|305.13|302.93|305.55|303.35|305.55|303.35|304.5|302.3|0
1623237600000|2021-06-09 11:20:00|305.34|303.14|303.66|301.46|305.45|303.25|303.25|301.05|0
1623237900000|2021-06-09 11:25:00|303.46|301.26|304.71|302.51|304.71|302.51|303.46|301.26|0
1623238200000|2021-06-09 11:30:00|304.92|302.72|308.27|306.07|308.69|306.49|304.92|302.72|0
1623238500000|2021-06-09 11:35:00|308.06|305.86|306.59|304.39|308.48|306.28|306.59|304.39|0
1623238800000|2021-06-09 11:40:00|306.38|304.18|304.5|302.3|306.38|304.18|304.5|302.3|0
1623239100000|2021-06-09 11:45:00|304.71|302.51|304.5|302.3|304.91|302.71|304.29|302.09|0
1623239400000|2021-06-09 11:50:00|304.29|302.09|302.2|300|304.29|302.09|301.99|299.79|0
1623239700000|2021-06-09 11:55:00|301.99|299.79|301.99|299.79|302.4|300.2|301.57|299.37|0
1623240000000|2021-06-09 12:00:00|301.78|299.58|303.03|300.83|303.24|301.04|301.78|299.58|0
1623240300000|2021-06-09 12:05:00|303.24|301.04|302.4|300.2|303.24|301.04|302.19|299.99|0
1623240600000|2021-06-09 12:10:00|302.61|300.41|301.77|299.57|302.82|300.62|301.36|299.16|0
1623240900000|2021-06-09 12:15:00|301.57|299.37|303.65|301.45|304.07|301.87|301.36|299.16|0
1623241200000|2021-06-09 12:20:00|303.44|301.24|303.86|301.66|304.28|302.08|303.23|301.03|0
1623241500000|2021-06-09 12:25:00|304.07|301.87|303.23|301.03|304.07|301.87|303.23|301.03|0
1623241800000|2021-06-09 12:30:00|303.44|301.24|301.98|299.78|303.44|301.24|301.98|299.78|0
1623242100000|2021-06-09 12:35:00|301.77|299.57|301.56|299.36|301.88|299.68|300.31|298.11|0
1623242400000|2021-06-09 12:40:00|301.67|299.47|301.56|299.36|302.09|299.89|301.14|298.94|0
1623242700000|2021-06-09 12:45:00|301.77|299.57|301.77|299.57|302.39|300.19|301.56|299.36|0
1623243000000|2021-06-09 12:50:00|301.98|299.78|301.77|299.57|302.39|300.19|301.56|299.36|0
1623243300000|2021-06-09 12:55:00|301.97|299.77|301.97|299.77|301.97|299.77|301.35|299.15|0
1623243600000|2021-06-09 13:00:00|301.87|299.67|301.55|299.35|302.18|299.98|301.35|299.15|0
1623243900000|2021-06-09 13:05:00|301.35|299.15|301.35|299.15|301.55|299.35|300.93|298.73|0
1623244200000|2021-06-09 13:10:00|301.14|298.94|301.76|299.56|302.18|299.98|301.14|298.94|0
1623244500000|2021-06-09 13:15:00|301.55|299.35|301.76|299.56|302.08|299.88|301.55|299.35|0
1623244800000|2021-06-09 13:20:00|301.97|299.77|301.13|298.93|302.39|300.19|301.13|298.93|0
1623245100000|2021-06-09 13:25:00|301.34|299.14|299.88|297.68|301.97|299.77|299.68|297.48|0
1623245400000|2021-06-09 13:30:00|300.09|297.89|302.38|300.18|302.59|300.39|299.68|297.48|0
1623245700000|2021-06-09 13:35:00|302.17|299.97|303.84|301.64|303.84|301.64|300.71|298.51|0
1623246000000|2021-06-09 13:40:00|304.26|302.06|302.7|300.5|305.31|303.11|302.17|299.97|0
1623246300000|2021-06-09 13:45:00|302.8|300.6|303.63|301.43|304.05|301.85|299.67|297.47|0
1623246600000|2021-06-09 13:50:00|304.05|301.85|305.09|302.89|306.14|303.94|303.84|301.64|0
1623246900000|2021-06-09 13:55:00|304.68|302.48|303|300.8|304.68|302.48|302.59|300.39|0
1623247200000|2021-06-09 14:00:00|302.58|300.38|304.67|302.47|304.67|302.47|301.65|299.45|0
1623247500000|2021-06-09 14:05:00|304.25|302.05|305.09|302.89|305.3|303.1|303.42|301.22|0
1623247800000|2021-06-09 14:10:00|305.3|303.1|305.51|303.31|305.93|303.73|304.67|302.47|0
1623248100000|2021-06-09 14:15:00|305.72|303.52|304.04|301.84|306.98|304.78|304.04|301.84|0
1623248400000|2021-06-09 14:20:00|304.46|302.26|304.46|302.26|305.51|303.31|302.79|300.59|0
1623248700000|2021-06-09 14:25:00|304.25|302.05|302.37|300.17|304.88|302.68|302.37|300.17|0
1623249000000|2021-06-09 14:30:00|302.16|299.96|302.58|300.38|302.99|300.79|301.85|299.65|0
1623249300000|2021-06-09 14:35:00|302.37|300.17|302.16|299.96|303.41|301.21|301.95|299.75|0
1623249600000|2021-06-09 14:40:00|301.95|299.75|302.16|299.96|302.99|300.79|301.12|298.92|0
1623249900000|2021-06-09 14:45:00|301.95|299.75|302.57|300.37|303.41|301.21|300.91|298.71|0
1623250200000|2021-06-09 14:50:00|302.36|300.16|302.78|300.58|304.03|301.83|302.16|299.96|0
1623250500000|2021-06-09 14:55:00|302.57|300.37|302.78|300.58|302.99|300.79|301.53|299.33|0
1623250800000|2021-06-09 15:00:00|302.99|300.79|301.32|299.12|302.99|300.79|301.11|298.91|0
1623251100000|2021-06-09 15:05:00|301.11|298.91|301.53|299.33|302.15|299.95|301.11|298.91|0
1623251400000|2021-06-09 15:10:00|301.32|299.12|302.36|300.16|302.36|300.16|301.32|299.12|0
1623251700000|2021-06-09 15:15:00|302.57|300.37|301.11|298.91|302.57|300.37|300.69|298.49|0
1623252000000|2021-06-09 15:20:00|300.9|298.7|301.52|299.32|301.94|299.74|300.69|298.49|0
1623252300000|2021-06-09 15:25:00|301.31|299.11|301.94|299.74|302.98|300.78|301.31|299.11|0
1623252600000|2021-06-09 15:30:00|302.36|300.16|303.4|301.2|304.03|301.83|302.36|300.16|0
1623252900000|2021-06-09 15:35:00|303.3|301.1|303.61|301.41|304.44|302.24|303.3|301.1|0
1623253200000|2021-06-09 15:40:00|303.51|301.31|303.81|301.61|304.02|301.82|303.4|301.2|0
1623253500000|2021-06-09 15:45:00|304.02|301.82|303.6|301.4|304.23|302.03|303.19|300.99|0
1623253800000|2021-06-09 15:50:00|303.39|301.19|305.49|303.29|305.49|303.29|303.19|300.99|0
1623254100000|2021-06-09 15:55:00|305.59|303.39|305.69|303.49|308|305.8|305.28|303.08|0
1623254400000|2021-06-09 16:00:00|305.9|303.7|305.48|303.28|306.53|304.33|305.27|303.07|0
1623254700000|2021-06-09 16:05:00|305.27|303.07|305.27|303.07|306.11|303.91|305.06|302.86|0
1623255000000|2021-06-09 16:10:00|305.48|303.28|305.27|303.07|306.11|303.91|305.27|303.07|0
1623255300000|2021-06-09 16:15:00|305.48|303.28|305.9|303.7|306.53|304.33|305.48|303.28|0
1623255600000|2021-06-09 16:20:00|305.69|303.49|305.06|302.86|305.69|303.49|304.64|302.44|0
1623255900000|2021-06-09 16:25:00|304.85|302.65|304.43|302.23|305.17|302.97|304.22|302.02|0
1623256200000|2021-06-09 16:30:00|304.64|302.44|303.8|301.6|304.64|302.44|303.8|301.6|0
1623256500000|2021-06-09 16:35:00|304.01|301.81|303.59|301.39|304.22|302.02|303.59|301.39|0
1623256800000|2021-06-09 16:40:00|303.8|301.6|303.8|301.6|304.01|301.81|303.38|301.18|0
1623257100000|2021-06-09 16:45:00|304.01|301.81|304.01|301.81|304.22|302.02|303.59|301.39|0
1623257400000|2021-06-09 16:50:00|303.8|301.6|303.59|301.39|304.22|302.02|303.17|300.97|0
1623257700000|2021-06-09 16:55:00|303.8|301.6|303.59|301.39|304.01|301.81|303.38|301.18|0
1623258000000|2021-06-09 17:00:00|303.38|301.18|302.96|300.76|303.59|301.39|302.54|300.34|0
1623258300000|2021-06-09 17:05:00|303.17|300.97|303.17|300.97|303.79|301.59|302.75|300.55|0
1623258600000|2021-06-09 17:10:00|303.38|301.18|304|301.8|304|301.8|303.17|300.97|0
1623258900000|2021-06-09 17:15:00|304.21|302.01|302.75|300.55|304.42|302.22|302.12|299.92|0
1623259200000|2021-06-09 17:20:00|302.54|300.34|302.33|300.13|302.54|300.34|301.7|299.5|0
1623259500000|2021-06-09 17:25:00|302.54|300.34|302.74|300.54|302.75|300.55|302.12|299.92|0
1623259800000|2021-06-09 17:30:00|302.95|300.75|302.33|300.13|303.58|301.38|302.33|300.13|0
1623260100000|2021-06-09 17:35:00|302.53|300.33|303.69|301.49|304.41|302.21|302.33|300.13|0
1623260400000|2021-06-09 17:40:00|303.79|301.59|304.41|302.21|305.46|303.26|303.79|301.59|0
1623260700000|2021-06-09 17:45:00|304.62|302.42|303.78|301.58|304.83|302.63|303.78|301.58|0
1623261000000|2021-06-09 17:50:00|303.58|301.38|303.78|301.58|304.2|302|303.37|301.17|0
1623261300000|2021-06-09 17:55:00|303.68|301.48|304.62|302.42|304.62|302.42|303.16|300.96|0
1623261600000|2021-06-09 18:00:00|304.41|302.21|303.78|301.58|304.41|302.21|302.95|300.75|0
1623261900000|2021-06-09 18:05:00|303.99|301.79|305.25|303.05|305.35|303.15|303.36|301.16|0
1623262200000|2021-06-09 18:10:00|305.04|302.84|304.62|302.42|305.25|303.05|304.41|302.21|0
1623262500000|2021-06-09 18:15:00|304.83|302.63|305.03|302.83|305.24|303.04|304.41|302.21|0
1623262800000|2021-06-09 18:20:00|305.24|303.04|304.4|302.2|305.24|303.04|303.99|301.79|0
1623263100000|2021-06-09 18:25:00|304.61|302.41|302.94|300.74|304.61|302.41|302.73|300.53|0
1623263400000|2021-06-09 18:30:00|303.15|300.95|303.15|300.95|303.36|301.16|302.52|300.32|0
1623263700000|2021-06-09 18:35:00|302.94|300.74|304.61|302.41|304.82|302.62|302.73|300.53|0
1623264000000|2021-06-09 18:40:00|304.4|302.2|305.24|303.04|305.24|303.04|304.19|301.99|0
1623264300000|2021-06-09 18:45:00|305.14|302.94|305.87|303.67|306.07|303.87|304.61|302.41|0
1623264600000|2021-06-09 18:50:00|306.07|303.87|306.07|303.87|306.7|304.5|305.66|303.46|0
1623264900000|2021-06-09 18:55:00|306.28|304.08|306.07|303.87|306.49|304.29|305.23|303.03|0
1623265200000|2021-06-09 19:00:00|306.28|304.08|306.91|304.71|307.33|305.13|306.07|303.87|0
1623265500000|2021-06-09 19:05:00|307.12|304.92|307.54|305.34|307.75|305.55|306.28|304.08|0
1623265800000|2021-06-09 19:10:00|307.33|305.13|308.89|306.69|308.89|306.69|306.7|304.5|0
1623266100000|2021-06-09 19:15:00|308.68|306.48|308.68|306.48|308.68|306.48|308.05|305.85|0
1623266400000|2021-06-09 19:20:00|308.26|306.06|309.93|307.73|310.35|308.15|308.05|305.85|0
1623266700000|2021-06-09 19:25:00|309.72|307.52|312.24|310.04|312.24|310.04|309.72|307.52|0
1623267000000|2021-06-09 19:30:00|312.45|310.25|311.61|309.41|313.28|311.08|310.56|308.36|0
1623267300000|2021-06-09 19:35:00|311.4|309.2|311.81|309.61|312.23|310.03|311.19|308.99|0
1623267600000|2021-06-09 19:40:00|312.02|309.82|314.12|311.92|314.33|312.13|311.6|309.4|0
1623267900000|2021-06-09 19:45:00|314.54|312.34|313.7|311.5|314.54|312.34|312.44|310.24|0
1623268200000|2021-06-09 19:50:00|313.91|311.71|313.07|310.87|314.54|312.34|311.6|309.4|0
1623268500000|2021-06-09 19:55:00|312.65|310.45|315.17|312.97|315.59|313.39|312.23|310.03|0
1623268800000|2021-06-09 20:00:00|314.12|311.92|313.07|310.87|314.12|311.92|312.44|310.24|0
1623269100000|2021-06-09 20:05:00|312.86|310.66|312.86|310.66|313.7|311.5|312.65|310.45|0
1623269400000|2021-06-09 20:10:00|312.65|310.45|311.91|309.71|312.65|310.45|311.39|309.19|0
1623269700000|2021-06-09 20:15:00|312.02|309.42|311.95|309.35|312.23|309.63|311.8|309.2|0
1623270000000|2021-06-09 20:20:00|311.9|309.3|311.71|309.11|311.99|309.39|311.22|308.62|0
1623270300000|2021-06-09 20:25:00|311.66|309.06|311.93|309.33|311.95|309.35|311.66|309.06|0
1623270600000|2021-06-09 20:30:00|311.9|309.3|312.11|309.51|312.32|309.72|311.69|309.09|0
1623270900000|2021-06-09 20:35:00|311.9|309.3|312.11|309.51|312.11|309.51|311.48|308.88|0
1623271200000|2021-06-09 20:40:00|311.9|309.3|311.9|309.3|312.11|309.51|311.69|309.09|0
1623271500000|2021-06-09 20:45:00|311.69|309.09|312.11|309.51|312.32|309.72|311.69|309.09|0
1623271800000|2021-06-09 20:50:00|312.32|309.72|312.11|309.51|312.32|309.72|311.9|309.3|0
1623272100000|2021-06-09 20:55:00|311.9|309.3|311.89|309.29|312.31|309.71|311.48|308.88|0
1623272400000|2021-06-09 21:00:00|311.68|309.08|312.02|309.42|312.02|309.42|311.65|309.05|0
1623272700000|2021-06-09 21:05:00|311.93|309.33|311.93|309.33|311.99|309.39|311.83|309.23|0
1623273000000|2021-06-09 21:10:00|312.05|309.45|311.71|309.11|312.08|309.48|311.71|309.11|0
1623273300000|2021-06-09 21:15:00|311.65|309.05|312.17|309.57|312.33|309.73|311.65|309.05|0
1623273600000|2021-06-09 21:20:00|312.33|309.73|312.23|309.63|312.33|309.73|311.9|309.3|0
1623273900000|2021-06-09 21:25:00|312.26|309.66|312.07|309.47|312.44|309.84|312.05|309.45|0
1623274200000|2021-06-09 21:30:00|312.01|309.41|312.35|309.75|312.44|309.84|312.01|309.41|0
1623274500000|2021-06-09 21:35:00|312.32|309.72|312.29|309.69|312.44|309.84|312.16|309.56|0
1623274800000|2021-06-09 21:40:00|312.25|309.65|312.14|309.54|312.29|309.69|312.01|309.41|0
1623275100000|2021-06-09 21:45:00|311.95|309.35|311.98|309.38|312.07|309.47|311.82|309.22|0
1623275400000|2021-06-09 21:50:00|311.92|309.32|311.92|309.32|311.97|309.37|311.92|309.32|0
1623275700000|2021-06-09 21:55:00|311.89|309.29|312.04|309.44|312.04|309.44|311.82|309.22|0
1623276000000|2021-06-09 22:00:00|311.46|308.86|310.72|308.12|311.46|308.86|310.51|307.91|0
1623276300000|2021-06-09 22:05:00|310.93|308.33|311.56|308.96|311.98|309.38|310.72|308.12|0
1623276600000|2021-06-09 22:10:00|311.35|308.75|311.14|308.54|311.35|308.75|310.93|308.33|0
1623276900000|2021-06-09 22:15:00|310.93|308.33|310.72|308.12|311.14|308.54|310.72|308.12|0
1623277200000|2021-06-09 22:20:00|310.93|308.33|310.72|308.12|310.93|308.33|310.51|307.91|0
1623277500000|2021-06-09 22:25:00|310.51|307.91|311.35|308.75|311.35|308.75|310.51|307.91|0
1623277800000|2021-06-09 22:30:00|311.56|308.96|311.13|308.53|311.76|309.16|310.93|308.33|0
1623278100000|2021-06-09 22:35:00|310.92|308.32|311.13|308.53|311.13|308.53|310.92|308.32|0
1623278400000|2021-06-09 22:40:00|310.92|308.32|310.92|308.32|310.92|308.32|310.71|308.11|0
1623278700000|2021-06-09 22:45:00|311.13|308.53|311.13|308.53|311.34|308.74|310.71|308.11|0
1623279000000|2021-06-09 22:50:00|311.24|308.64|311.55|308.95|311.76|309.16|311.13|308.53|0
1623279300000|2021-06-09 22:55:00|311.34|308.74|311.13|308.53|311.34|308.74|311.13|308.53|0
1623279600000|2021-06-09 23:00:00|311.34|308.74|311.76|309.16|311.76|309.16|311.34|308.74|0
1623279900000|2021-06-09 23:05:00|311.97|309.37|311.34|308.74|312.59|309.99|311.34|308.74|0
1623280200000|2021-06-09 23:10:00|311.55|308.95|311.54|308.94|311.76|309.16|311.13|308.53|0
1623280500000|2021-06-09 23:15:00|311.44|308.84|311.33|308.73|311.75|309.15|311.33|308.73|0
1623280800000|2021-06-09 23:20:00|311.54|308.94|311.12|308.52|311.54|308.94|310.91|308.31|0
1623281100000|2021-06-09 23:25:00|310.91|308.31|310.7|308.1|311.33|308.73|310.7|308.1|0
1623281400000|2021-06-09 23:30:00|310.49|307.89|310.07|307.47|310.7|308.1|310.07|307.47|0
1623281700000|2021-06-09 23:35:00|310.28|307.68|311.12|308.52|311.23|308.63|310.28|307.68|0
1623282000000|2021-06-09 23:40:00|311.23|308.63|311.12|308.52|311.54|308.94|310.91|308.31|0
1623282300000|2021-06-09 23:45:00|312.17|309.57|311.96|309.36|312.38|309.78|311.96|309.36|0
1623282600000|2021-06-09 23:50:00|312.06|309.46|312.37|309.77|312.58|309.98|311.95|309.35|0
1623282900000|2021-06-09 23:55:00|312.58|309.98|312.16|309.56|313|310.4|312.16|309.56|0
1623283200000|2021-06-10 00:00:00|312.37|309.77|311.53|308.93|312.37|309.77|311.32|308.72|0
1623283500000|2021-06-10 00:05:00|311.32|308.72|311.74|309.14|311.95|309.35|311.11|308.51|0
1623283800000|2021-06-10 00:10:00|311.95|309.35|312.79|310.19|313|310.4|311.74|309.14|0
1623284100000|2021-06-10 00:15:00|312.58|309.98|312.16|309.56|312.79|310.19|311.95|309.35|0
1623284400000|2021-06-10 00:20:00|311.95|309.35|310.69|308.09|312.37|309.77|310.27|307.67|0
1623284700000|2021-06-10 00:25:00|310.48|307.88|310.69|308.09|311.11|308.51|310.06|307.46|0
1623285000000|2021-06-10 00:30:00|310.9|308.3|310.9|308.3|310.9|308.3|310.48|307.88|0
1623285300000|2021-06-10 00:35:00|310.69|308.09|310.9|308.3|311.11|308.51|310.69|308.09|0
1623285600000|2021-06-10 00:40:00|311.11|308.51|310.9|308.3|311.11|308.51|310.9|308.3|0
1623285900000|2021-06-10 00:45:00|310.89|308.29|310.89|308.29|311.1|308.5|310.68|308.08|0
1623286200000|2021-06-10 00:50:00|310.68|308.08|310.47|307.87|310.68|308.08|310.47|307.87|0
1623286500000|2021-06-10 00:55:00|310.68|308.08|310.89|308.29|310.89|308.29|310.26|307.66|0
1623286800000|2021-06-10 01:00:00|311.1|308.5|310.89|308.29|311.31|308.71|310.68|308.08|0
1623287100000|2021-06-10 01:05:00|310.68|308.08|309.84|307.24|310.68|308.08|309.01|306.41|0
1623287400000|2021-06-10 01:10:00|310.05|307.45|309.84|307.24|310.26|307.66|309.63|307.03|0
1623287700000|2021-06-10 01:15:00|310.05|307.45|310.47|307.87|310.89|308.29|309.84|307.24|0
1623288000000|2021-06-10 01:20:00|310.26|307.66|310.47|307.87|310.68|308.08|310.05|307.45|0
1623288300000|2021-06-10 01:25:00|310.68|308.08|310.47|307.87|310.68|308.08|310.26|307.66|0
1623288600000|2021-06-10 01:30:00|310.68|308.08|309.63|307.03|310.88|308.28|309.42|306.82|0
1623288900000|2021-06-10 01:35:00|309.42|306.82|309.63|307.03|309.84|307.24|309|306.4|0
1623289200000|2021-06-10 01:40:00|309.42|306.82|309.21|306.61|309.84|307.24|309.21|306.61|0
1623289500000|2021-06-10 01:45:00|309.42|306.82|309.42|306.82|309.63|307.03|309|306.4|0
1623289800000|2021-06-10 01:50:00|309.52|306.92|310.46|307.86|310.46|307.86|309.52|306.92|0
1623290100000|2021-06-10 01:55:00|310.25|307.65|310.25|307.65|310.46|307.86|310.04|307.44|0
1623290400000|2021-06-10 02:00:00|310.04|307.44|310.25|307.65|310.88|308.28|309.83|307.23|0
1623290700000|2021-06-10 02:05:00|310.04|307.44|310.46|307.86|310.67|308.07|309.83|307.23|0
1623291000000|2021-06-10 02:10:00|310.25|307.65|310.46|307.86|310.67|308.07|310.04|307.44|0
1623291300000|2021-06-10 02:15:00|310.25|307.65|310.45|307.85|310.66|308.06|310.15|307.55|0
1623291600000|2021-06-10 02:20:00|310.24|307.64|310.45|307.85|310.66|308.06|310.24|307.64|0
1623291900000|2021-06-10 02:25:00|310.24|307.64|310.03|307.43|310.24|307.64|309.93|307.33|0
1623292200000|2021-06-10 02:30:00|309.82|307.22|310.03|307.43|310.03|307.43|309.41|306.81|0
1623292500000|2021-06-10 02:35:00|309.82|307.22|310.03|307.43|310.24|307.64|309.82|307.22|0
1623292800000|2021-06-10 02:40:00|310.24|307.64|310.45|307.85|310.45|307.85|309.82|307.22|0
1623293100000|2021-06-10 02:45:00|310.35|307.75|310.66|308.06|310.66|308.06|310.24|307.64|0
1623293400000|2021-06-10 02:50:00|310.45|307.85|310.45|307.85|310.66|308.06|310.45|307.85|0
1623293700000|2021-06-10 02:55:00|310.24|307.64|310.65|308.05|310.65|308.05|310.24|307.64|0
1623294000000|2021-06-10 03:00:00|310.44|307.84|310.23|307.63|310.65|308.05|310.13|307.53|0
1623294300000|2021-06-10 03:05:00|310.44|307.84|310.23|307.63|310.44|307.84|310.02|307.42|0
1623294600000|2021-06-10 03:10:00|310.02|307.42|310.02|307.42|310.34|307.74|310.02|307.42|0
1623294900000|2021-06-10 03:15:00|310.23|307.63|310.13|307.53|310.23|307.63|310.02|307.42|0
1623295200000|2021-06-10 03:20:00|310.23|307.63|310.65|308.05|310.86|308.26|310.02|307.42|0
1623295500000|2021-06-10 03:25:00|310.86|308.26|310.65|308.05|310.86|308.26|310.44|307.84|0
1623295800000|2021-06-10 03:30:00|310.44|307.84|310.44|307.84|310.44|307.84|310.44|307.84|0
1623296100000|2021-06-10 03:35:00|310.23|307.63|310.02|307.42|310.23|307.63|310.02|307.42|0
1623296400000|2021-06-10 03:40:00|309.81|307.21|310.02|307.42|310.23|307.63|309.81|307.21|0
1623296700000|2021-06-10 03:45:00|309.81|307.21|310.01|307.41|310.02|307.42|309.81|307.21|0
1623297000000|2021-06-10 03:50:00|309.8|307.2|309.8|307.2|309.8|307.2|309.8|307.2|0
1623297300000|2021-06-10 03:55:00|309.59|306.99|309.59|306.99|309.59|306.99|309.39|306.79|0
1623297600000|2021-06-10 04:00:00|309.38|306.78|309.38|306.78|309.38|306.78|309.17|306.57|0
1623297900000|2021-06-10 04:05:00|309.59|306.99|309.38|306.78|309.59|306.99|309.38|306.78|0
1623298200000|2021-06-10 04:10:00|309.17|306.57|309.38|306.78|309.59|306.99|309.17|306.57|0
1623298500000|2021-06-10 04:15:00|309.59|306.99|309.59|306.99|309.8|307.2|309.59|306.99|0
1623298800000|2021-06-10 04:20:00|309.7|307.1|309.8|307.2|310.01|307.41|309.7|307.1|0
1623299100000|2021-06-10 04:25:00|310.01|307.41|310.01|307.41|310.01|307.41|310.01|307.41|0
1623299400000|2021-06-10 04:30:00|310|307.4|310.21|307.61|310.21|307.61|310|307.4|0
1623299700000|2021-06-10 04:35:00|310.42|307.82|310.42|307.82|310.42|307.82|310.42|307.82|0
1623300000000|2021-06-10 04:40:00|310.21|307.61|310.21|307.61|310.42|307.82|310.21|307.61|0
1623300300000|2021-06-10 04:45:00|310|307.4|309.79|307.19|310|307.4|309.79|307.19|0
1623300600000|2021-06-10 04:50:00|310|307.4|310|307.4|310|307.4|310|307.4|0
1623300900000|2021-06-10 04:55:00|310.21|307.61|310.42|307.82|310.63|308.03|310.21|307.61|0
1623301200000|2021-06-10 05:00:00|310.63|308.03|310.62|308.02|310.83|308.23|310.42|307.82|0
1623301500000|2021-06-10 05:05:00|310.42|307.82|310.62|308.02|311.25|308.65|310.42|307.82|0
1623301800000|2021-06-10 05:10:00|310.41|307.81|310.62|308.02|310.83|308.23|310.41|307.81|0
1623302100000|2021-06-10 05:15:00|310.83|308.23|311.46|308.86|311.46|308.86|310.83|308.23|0
1623302400000|2021-06-10 05:20:00|311.36|308.76|311.25|308.65|311.36|308.76|311.04|308.44|0
1623302700000|2021-06-10 05:25:00|311.46|308.86|311.25|308.65|311.67|309.07|311.25|308.65|0
1623303000000|2021-06-10 05:30:00|311.46|308.86|311.46|308.86|311.67|309.07|311.25|308.65|0
1623303300000|2021-06-10 05:35:00|311.25|308.65|311.66|309.06|311.67|309.07|311.25|308.65|0
1623303600000|2021-06-10 05:40:00|311.87|309.27|311.87|309.27|312.92|310.32|311.87|309.27|0
1623303900000|2021-06-10 05:45:00|311.77|309.17|311.45|308.85|311.87|309.27|311.24|308.64|0
1623304200000|2021-06-10 05:50:00|311.66|309.06|311.87|309.27|312.08|309.48|311.66|309.06|0
1623304500000|2021-06-10 05:55:00|312.08|309.48|311.66|309.06|312.08|309.48|311.45|308.85|0
1623304800000|2021-06-10 06:00:00|312.08|309.48|312.08|309.48|312.83|310.23|311.45|308.85|0
1623305100000|2021-06-10 06:05:00|312.29|309.69|312.92|310.32|312.92|310.32|311.87|309.27|0
1623305400000|2021-06-10 06:10:00|312.82|310.22|312.5|309.9|313.76|311.16|312.29|309.69|0
1623305700000|2021-06-10 06:15:00|312.6|310|311.97|309.37|312.71|310.11|311.86|309.26|0
1623306000000|2021-06-10 06:20:00|312.07|309.47|312.07|309.47|312.28|309.68|311.65|309.05|0
1623306300000|2021-06-10 06:25:00|311.86|309.26|311.86|309.26|311.86|309.26|311.65|309.05|0
1623306600000|2021-06-10 06:30:00|312.07|309.47|312.28|309.68|312.28|309.68|311.44|308.84|0
1623306900000|2021-06-10 06:35:00|312.49|309.89|313.75|311.15|314.38|311.78|312.49|309.89|0
1623307200000|2021-06-10 06:40:00|313.96|311.36|313.54|310.94|314.17|311.57|313.54|310.94|0
1623307500000|2021-06-10 06:45:00|313.44|310.84|313.75|311.15|314.17|311.57|312.91|310.31|0
1623307800000|2021-06-10 06:50:00|313.54|310.94|313.54|310.94|314.17|311.57|313.33|310.73|0
1623308100000|2021-06-10 06:55:00|313.75|311.15|313.12|310.52|313.75|311.15|313.12|310.52|0
1623308400000|2021-06-10 07:00:00|313.33|310.73|313.95|311.35|314.7|312.1|312.69|310.09|0
1623308700000|2021-06-10 07:05:00|313.75|311.55|314.6|312.4|314.81|312.61|313.33|311.13|0
1623309000000|2021-06-10 07:10:00|314.81|312.61|318.61|316.41|320.2|318|314.6|312.4|0
1623309300000|2021-06-10 07:15:00|318.72|316.52|316.7|314.5|318.82|316.62|316.28|314.08|0
1623309600000|2021-06-10 07:20:00|316.28|314.08|315.65|313.45|316.7|314.5|314.59|312.39|0
1623309900000|2021-06-10 07:25:00|315.43|313.23|316.07|313.87|316.07|313.87|314.8|312.6|0
1623310200000|2021-06-10 07:30:00|316.28|314.08|316.7|314.5|316.91|314.71|314.91|312.71|0
1623310500000|2021-06-10 07:35:00|317.12|314.92|315.64|313.44|317.12|314.92|315.43|313.23|0
1623310800000|2021-06-10 07:40:00|315.54|313.34|314.59|312.39|315.54|313.34|313.96|311.76|0
1623311100000|2021-06-10 07:45:00|314.8|312.6|313.11|310.91|315.22|313.02|313.11|310.91|0
1623311400000|2021-06-10 07:50:00|312.69|310.49|313.11|310.91|313.53|311.33|312.27|310.07|0
1623311700000|2021-06-10 07:55:00|313.01|310.81|312.06|309.86|313.32|311.12|312.06|309.86|0
1623312000000|2021-06-10 08:00:00|312.27|310.07|314.79|312.59|315.64|313.44|312.06|309.86|0
1623312300000|2021-06-10 08:05:00|314.9|312.7|316.06|313.86|316.17|313.97|314.79|312.59|0
1623312600000|2021-06-10 08:10:00|315.85|313.65|315.42|313.22|316.69|314.49|315.42|313.22|0
1623312900000|2021-06-10 08:15:00|315.53|313.33|316.69|314.49|316.69|314.49|315.21|313.01|0
1623313200000|2021-06-10 08:20:00|316.8|314.6|316.48|314.28|317.32|315.12|316.26|314.06|0
1623313500000|2021-06-10 08:25:00|316.69|314.49|318.17|315.97|318.17|315.97|316.26|314.06|0
1623313800000|2021-06-10 08:30:00|318.38|316.18|315.84|313.64|318.38|316.18|315.63|313.43|0
1623314100000|2021-06-10 08:35:00|315.63|313.43|315|312.8|315.63|313.43|314.15|311.95|0
1623314400000|2021-06-10 08:40:00|315.21|313.01|315|312.8|315.21|313.01|314.15|311.95|0
1623314700000|2021-06-10 08:45:00|315.21|313.01|315.84|313.64|315.84|313.64|314.99|312.79|0
1623315000000|2021-06-10 08:50:00|316.05|313.85|313.94|311.74|316.26|314.06|313.73|311.53|0
1623315300000|2021-06-10 08:55:00|313.73|311.53|313.52|311.32|313.94|311.74|313.52|311.32|0
1623315600000|2021-06-10 09:00:00|313.31|311.11|313.1|310.9|313.73|311.53|312.68|310.48|0
1623315900000|2021-06-10 09:05:00|313.31|311.11|313.31|311.11|313.31|311.11|312.68|310.48|0
1623316200000|2021-06-10 09:10:00|313.1|310.9|313.51|311.31|313.52|311.32|312.88|310.68|0
1623316500000|2021-06-10 09:15:00|313.41|311.21|312.25|310.05|313.51|311.31|312.04|309.84|0
1623316800000|2021-06-10 09:20:00|312.04|309.84|313.93|311.73|313.93|311.73|312.04|309.84|0
1623317100000|2021-06-10 09:25:00|313.72|311.52|313.3|311.1|313.93|311.73|313.09|310.89|0
1623317400000|2021-06-10 09:30:00|313.51|311.31|312.67|310.47|314.35|312.15|312.46|310.26|0
1623317700000|2021-06-10 09:35:00|312.46|310.26|312.67|310.47|313.51|311.31|312.46|310.26|0
1623318000000|2021-06-10 09:40:00|312.46|310.26|312.88|310.68|312.88|310.68|312.25|310.05|0
1623318300000|2021-06-10 09:45:00|313.09|310.89|314.56|312.36|314.77|312.57|312.88|310.68|0
1623318600000|2021-06-10 09:50:00|314.77|312.57|313.72|311.52|314.77|312.57|313.61|311.41|0
1623318900000|2021-06-10 09:55:00|313.51|311.31|312.45|310.25|313.72|311.52|312.24|310.04|0
1623319200000|2021-06-10 10:00:00|312.24|310.04|311.82|309.62|312.45|310.25|311.4|309.2|0
1623319500000|2021-06-10 10:05:00|312.03|309.83|310.77|308.57|312.03|309.83|310.77|308.57|0
1623319800000|2021-06-10 10:10:00|310.98|308.78|311.19|308.99|311.19|308.99|310.35|308.15|0
1623320100000|2021-06-10 10:15:00|311.3|309.1|311.4|309.2|311.82|309.62|310.98|308.78|0
1623320400000|2021-06-10 10:20:00|311.19|308.99|311.19|308.99|311.82|309.62|310.67|308.47|0
1623320700000|2021-06-10 10:25:00|311.4|309.2|311.82|309.62|311.82|309.62|311.19|308.99|0
1623321000000|2021-06-10 10:30:00|312.03|309.83|312.03|309.83|312.66|310.46|312.03|309.83|0
1623321300000|2021-06-10 10:35:00|312.24|310.04|312.23|310.03|312.55|310.35|311.81|309.61|0
1623321600000|2021-06-10 10:40:00|312.44|310.24|312.23|310.03|312.44|310.24|311.6|309.4|0
1623321900000|2021-06-10 10:45:00|312.02|309.82|313.07|310.87|313.28|311.08|311.81|309.61|0
1623322200000|2021-06-10 10:50:00|312.86|310.66|312.65|310.45|313.07|310.87|312.65|310.45|0
1623322500000|2021-06-10 10:55:00|312.44|310.24|313.07|310.87|313.07|310.87|311.81|309.61|0
1623322800000|2021-06-10 11:00:00|313.28|311.08|313.18|310.98|313.49|311.29|312.23|310.03|0
1623323100000|2021-06-10 11:05:00|313.07|310.87|313.07|310.87|314.12|311.92|312.86|310.66|0
1623323400000|2021-06-10 11:10:00|312.86|310.66|312.02|309.82|313.07|310.87|312.02|309.82|0
1623323700000|2021-06-10 11:15:00|311.6|309.4|312.43|310.23|312.65|310.45|310.97|308.77|0
1623324000000|2021-06-10 11:20:00|312.22|310.02|313.06|310.86|313.49|311.29|312.01|309.81|0
1623324300000|2021-06-10 11:25:00|313.27|311.07|314.33|312.13|314.96|312.76|312.85|310.65|0
1623324600000|2021-06-10 11:30:00|314.11|311.91|318.55|316.35|319.39|317.19|314.11|311.91|0
1623324900000|2021-06-10 11:35:00|319.18|316.98|317.28|315.08|319.18|316.98|316.85|314.65|0
1623325200000|2021-06-10 11:40:00|317.07|314.87|316.64|314.44|317.28|315.08|316.43|314.23|0
1623325500000|2021-06-10 11:45:00|316.75|314.55|314.32|312.12|316.75|314.55|311.38|309.18|0
1623325800000|2021-06-10 11:50:00|314.11|311.91|312.64|310.44|314.74|312.54|312.64|310.44|0
1623326100000|2021-06-10 11:55:00|312.85|310.65|314.32|312.12|314.53|312.33|312.64|310.44|0
1623326400000|2021-06-10 12:00:00|314.74|312.54|315.16|312.96|315.9|313.7|314.11|311.91|0
1623326700000|2021-06-10 12:05:00|314.95|312.75|314|311.8|315.16|312.96|313.69|311.49|0
1623327000000|2021-06-10 12:10:00|313.9|311.7|312.7|310.5|314.32|312.12|312.28|310.08|0
1623327300000|2021-06-10 12:15:00|312.49|310.29|313.33|311.13|313.75|311.55|312.07|309.87|0
1623327600000|2021-06-10 12:20:00|313.12|310.92|311.86|309.66|313.12|310.92|311.44|309.24|0
1623327900000|2021-06-10 12:25:00|311.96|309.76|313.86|311.66|313.96|311.76|311.86|309.66|0
1623328200000|2021-06-10 12:30:00|313.44|311.24|314.57|312.37|323.71|321.51|313.44|311.24|0
1623328500000|2021-06-10 12:35:00|314.78|312.58|310.78|308.58|316.26|314.06|310.78|308.58|0
1623328800000|2021-06-10 12:40:00|309.52|307.32|310.99|308.79|311.2|309|306.8|304.6|0
1623329100000|2021-06-10 12:45:00|310.78|308.58|308.47|306.27|312.25|310.05|308.47|306.27|0
1623329400000|2021-06-10 12:50:00|308.05|305.85|309.84|307.64|310.57|308.37|307.84|305.64|0
1623329700000|2021-06-10 12:55:00|309.73|307.53|304.08|301.88|310.15|307.95|303.25|301.05|0
1623330000000|2021-06-10 13:00:00|304.29|302.09|303.87|301.67|304.29|302.09|301.59|299.39|0
1623330300000|2021-06-10 13:05:00|303.46|301.26|304.29|302.09|304.5|302.3|302.83|300.63|0
1623330600000|2021-06-10 13:10:00|304.08|301.88|303.45|301.25|304.71|302.51|302.83|300.63|0
1623330900000|2021-06-10 13:15:00|303.25|301.05|302.62|300.42|304.08|301.88|302.21|300.01|0
1623331200000|2021-06-10 13:20:00|302.41|300.21|302.52|300.32|303.24|301.04|302.21|300.01|0
1623331500000|2021-06-10 13:25:00|302.62|300.42|302.41|300.21|302.83|300.63|301.58|299.38|0
1623331800000|2021-06-10 13:30:00|302.2|300|296.2|294|302.62|300.42|295.58|293.38|0
1623332100000|2021-06-10 13:35:00|295.79|293.59|291.06|288.86|295.79|293.59|289.11|286.91|0
1623332400000|2021-06-10 13:40:00|290.03|287.83|292.29|290.09|293.12|290.92|289.21|287.01|0
1623332700000|2021-06-10 13:45:00|291.88|289.68|290.65|288.45|291.88|289.68|290.03|287.83|0
1623333000000|2021-06-10 13:50:00|290.44|288.24|289.21|287.01|291.26|289.06|289.01|286.81|0
1623333300000|2021-06-10 13:55:00|289.42|287.22|291.26|289.06|291.88|289.68|289.01|286.81|0
1623333600000|2021-06-10 14:00:00|291.06|288.86|289.41|287.21|291.06|288.86|288.19|285.99|0
1623333900000|2021-06-10 14:05:00|289.82|287.62|292.7|290.5|292.9|290.7|289.21|287.01|0
1623334200000|2021-06-10 14:10:00|292.49|290.29|294.76|292.56|295.48|293.28|292.49|290.29|0
1623334500000|2021-06-10 14:15:00|294.96|292.76|293.72|291.52|294.96|292.76|292.9|290.7|0
1623334800000|2021-06-10 14:20:00|293.52|291.32|294.75|292.55|296.41|294.21|293.52|291.32|0
1623335100000|2021-06-10 14:25:00|294.96|292.76|295.37|293.17|295.99|293.79|293.93|291.73|0
1623335400000|2021-06-10 14:30:00|295.17|292.97|295.99|293.79|296.2|294|294.13|291.93|0
1623335700000|2021-06-10 14:35:00|295.79|293.59|299.99|297.79|299.99|297.79|295.01|292.81|0
1623336000000|2021-06-10 14:40:00|300.2|298|301.24|299.04|301.65|299.45|299.57|297.37|0
1623336300000|2021-06-10 14:45:00|301.45|299.25|307.1|304.9|307.2|305|301.45|299.25|0
1623336600000|2021-06-10 14:50:00|306.68|304.48|311.73|309.53|311.73|309.53|306.05|303.85|0
1623336900000|2021-06-10 14:55:00|313.21|311.01|305.83|303.63|313.21|311.01|305.83|303.63|0
1623337200000|2021-06-10 15:00:00|306.04|303.84|305.04|302.84|308.56|306.36|304.41|302.21|0
1623337500000|2021-06-10 15:05:00|305.25|303.05|304.2|302|307.56|305.36|303.99|301.79|0
1623337800000|2021-06-10 15:10:00|303.78|301.58|303.26|301.06|305.25|303.05|302.94|300.74|0
1623338100000|2021-06-10 15:15:00|303.36|301.16|301.68|299.48|303.78|301.58|301.47|299.27|0
1623338400000|2021-06-10 15:20:00|301.89|299.69|300.22|298.02|302.52|300.32|300.22|298.02|0
1623338700000|2021-06-10 15:25:00|300.01|297.81|299.38|297.18|300.43|298.23|299.17|296.97|0
1623339000000|2021-06-10 15:30:00|299.17|296.97|299.17|296.97|299.38|297.18|298.55|296.35|0
1623339300000|2021-06-10 15:35:00|298.96|296.76|298.34|296.14|298.96|296.76|297.51|295.31|0
1623339600000|2021-06-10 15:40:00|298.55|296.35|299.8|297.6|301.88|299.68|297.51|295.31|0
1623339900000|2021-06-10 15:45:00|299.59|297.39|297.5|295.3|299.59|297.39|297.09|294.89|0
1623340200000|2021-06-10 15:50:00|297.3|295.1|298.13|295.93|298.75|296.55|296.78|294.58|0
1623340500000|2021-06-10 15:55:00|297.92|295.72|297.09|294.89|298.13|295.93|297.09|294.89|0
1623340800000|2021-06-10 16:00:00|296.88|294.68|296.88|294.68|297.71|295.51|296.05|293.85|0
1623341100000|2021-06-10 16:05:00|296.67|294.47|298.54|296.34|299.79|297.59|296.05|293.85|0
1623341400000|2021-06-10 16:10:00|298.12|295.92|298.75|296.55|300|297.8|297.5|295.3|0
1623341700000|2021-06-10 16:15:00|298.54|296.34|297.5|295.3|298.54|296.34|296.87|294.67|0
1623342000000|2021-06-10 16:20:00|297.29|295.09|298.54|296.34|298.95|296.75|296.87|294.67|0
1623342300000|2021-06-10 16:25:00|298.33|296.13|298.95|296.75|298.95|296.75|297.5|295.3|0
1623342600000|2021-06-10 16:30:00|298.33|296.13|296.66|294.46|298.74|296.54|296.25|294.05|0
1623342900000|2021-06-10 16:35:00|296.46|294.26|294.38|292.18|297.08|294.88|293.97|291.77|0
1623343200000|2021-06-10 16:40:00|294.59|292.39|294.17|291.97|295|292.8|294.17|291.97|0
1623343500000|2021-06-10 16:45:00|293.97|291.77|293.76|291.56|294.79|292.59|293.76|291.56|0
1623343800000|2021-06-10 16:50:00|293.96|291.76|293.76|291.56|294.79|292.59|293.55|291.35|0
1623344100000|2021-06-10 16:55:00|293.96|291.76|293.41|291.21|294.6|292.4|293.2|291|0
1623344400000|2021-06-10 17:00:00|293.2|291|293.41|291.21|294.65|292.45|292.79|290.59|0
1623344700000|2021-06-10 17:05:00|293.2|291|292.58|290.38|293.41|291.21|292.17|289.97|0
1623345000000|2021-06-10 17:10:00|292.37|290.17|292.79|290.59|293.1|290.9|292.17|289.97|0
1623345300000|2021-06-10 17:15:00|292.58|290.38|292.79|290.59|293.61|291.41|292.17|289.97|0
1623345600000|2021-06-10 17:20:00|292.99|290.79|293.41|291.21|293.61|291.41|292.58|290.38|0
1623345900000|2021-06-10 17:25:00|293.61|291.41|294.65|292.45|294.85|292.65|293.61|291.41|0
1623346200000|2021-06-10 17:30:00|294.23|292.03|294.85|292.65|296.31|294.11|294.23|292.03|0
1623346500000|2021-06-10 17:35:00|294.65|292.45|293.6|291.4|295.89|293.69|293.6|291.4|0
1623346800000|2021-06-10 17:40:00|293.39|291.19|293.19|290.99|293.6|291.4|292.77|290.57|0
1623347100000|2021-06-10 17:45:00|292.98|290.78|292.98|290.78|293.19|290.99|292.35|290.15|0
1623347400000|2021-06-10 17:50:00|292.77|290.57|292.14|289.94|292.98|290.78|291.94|289.74|0
1623347700000|2021-06-10 17:55:00|291.94|289.74|291.11|288.91|292.05|289.85|291.11|288.91|0
1623348000000|2021-06-10 18:00:00|290.9|288.7|291.52|289.32|291.94|289.74|290.9|288.7|0
1623348300000|2021-06-10 18:05:00|291.31|289.11|291.73|289.53|291.73|289.53|291.1|288.9|0
1623348600000|2021-06-10 18:10:00|291.93|289.73|292.14|289.94|292.76|290.56|291.52|289.32|0
1623348900000|2021-06-10 18:15:00|291.93|289.73|292.35|290.15|292.76|290.56|291.52|289.32|0
1623349200000|2021-06-10 18:20:00|292.45|290.25|294.01|291.81|294.01|291.81|292.04|289.84|0
1623349500000|2021-06-10 18:25:00|294.22|292.02|294.42|292.22|294.63|292.43|293.59|291.39|0
1623349800000|2021-06-10 18:30:00|294.22|292.02|293.8|291.6|294.84|292.64|293.59|291.39|0
1623350100000|2021-06-10 18:35:00|294.01|291.81|295.05|292.85|295.26|293.06|293.59|291.39|0
1623350400000|2021-06-10 18:40:00|294.95|292.75|294.53|292.33|295.05|292.85|294|291.8|0
1623350700000|2021-06-10 18:45:00|294.84|292.64|294.42|292.22|296.71|294.51|294.21|292.01|0
1623351000000|2021-06-10 18:50:00|294.63|292.43|293.38|291.18|294.63|292.43|292.96|290.76|0
1623351300000|2021-06-10 18:55:00|293.59|291.39|293.38|291.18|293.59|291.39|292.96|290.76|0
1623351600000|2021-06-10 19:00:00|293.17|290.97|296.08|293.88|296.08|293.88|293.07|290.87|0
1623351900000|2021-06-10 19:05:00|295.88|293.68|294.62|292.42|296.92|294.72|294.41|292.21|0
1623352200000|2021-06-10 19:10:00|294.41|292.21|295.04|292.84|295.25|293.05|294.21|292.01|0
1623352500000|2021-06-10 19:15:00|294.83|292.63|295.25|293.05|295.46|293.26|294.41|292.21|0
1623352800000|2021-06-10 19:20:00|295.45|293.25|295.45|293.25|295.87|293.67|294.83|292.63|0
1623353100000|2021-06-10 19:25:00|295.24|293.04|295.87|293.67|297.02|294.82|295.24|293.04|0
1623353400000|2021-06-10 19:30:00|296.29|294.09|297.12|294.92|297.54|295.34|294.41|292.21|0
1623353700000|2021-06-10 19:35:00|296.91|294.71|296.28|294.08|297.75|295.55|295.66|293.46|0
1623354000000|2021-06-10 19:40:00|296.49|294.29|297.33|295.13|297.33|295.13|295.87|293.67|0
1623354300000|2021-06-10 19:45:00|297.12|294.92|297.95|295.75|298.58|296.38|297.12|294.92|0
1623354600000|2021-06-10 19:50:00|296.07|293.87|295.05|292.85|296.49|294.29|293.17|290.97|0
1623354900000|2021-06-10 19:55:00|294.84|292.64|295.26|293.06|295.89|293.69|293.37|291.17|0
1623355200000|2021-06-10 20:00:00|294.42|292.22|293.25|291.05|294.63|292.43|293.06|290.86|0
1623355500000|2021-06-10 20:05:00|293.04|290.84|293.46|291.26|293.88|291.68|293.04|290.84|0
1623355800000|2021-06-10 20:10:00|293.67|291.47|295.25|293.05|295.35|293.15|293.57|291.37|0
1623356100000|2021-06-10 20:15:00|295.1|292.5|295.25|292.65|295.56|292.96|294.88|292.28|0
1623356400000|2021-06-10 20:20:00|295.19|292.59|295.25|292.65|295.58|292.98|295.16|292.56|0
1623356700000|2021-06-10 20:25:00|295.22|292.62|295.03|292.43|295.22|292.62|294.66|292.06|0
1623357000000|2021-06-10 20:30:00|295.23|292.63|293.97|291.37|295.23|292.63|293.76|291.16|0
1623357300000|2021-06-10 20:35:00|293.76|291.16|293.55|290.95|293.97|291.37|293.34|290.74|0
1623357600000|2021-06-10 20:40:00|293.34|290.74|293.55|290.95|293.76|291.16|293.34|290.74|0
1623357900000|2021-06-10 20:45:00|293.76|291.16|293.34|290.74|293.76|291.16|293.34|290.74|0
1623358200000|2021-06-10 20:50:00|293.55|290.95|293.55|290.95|293.55|290.95|293.34|290.74|0
1623358500000|2021-06-10 20:55:00|293.76|291.16|293.56|290.96|293.97|291.37|293.34|290.74|0
1623358800000|2021-06-10 21:00:00|293.77|291.17|293.8|291.2|293.8|291.2|293.56|290.96|0
1623359100000|2021-06-10 21:05:00|293.76|291.16|293.98|291.38|293.98|291.38|293.67|291.07|0
1623359400000|2021-06-10 21:10:00|293.86|291.26|293.86|291.26|294.11|291.51|293.7|291.1|0
1623359700000|2021-06-10 21:15:00|293.74|291.14|293.43|290.83|293.74|291.14|293.4|290.8|0
1623360000000|2021-06-10 21:20:00|293.4|290.8|293.33|290.73|293.4|290.8|293.33|290.73|0
1623360300000|2021-06-10 21:25:00|293.42|290.82|293.4|290.8|293.42|290.82|293.4|290.8|0
1623360600000|2021-06-10 21:30:00|293.42|290.82|293.4|290.8|293.42|290.82|293.36|290.76|0
1623360900000|2021-06-10 21:35:00|293.36|290.76|293.4|290.8|293.4|290.8|293.33|290.73|0
1623361500000|2021-06-10 21:45:00|293.39|290.79|293.45|290.85|293.45|290.85|293.39|290.79|0
1623361800000|2021-06-10 21:50:00|293.42|290.82|293.3|290.7|293.42|290.82|293.21|290.61|0
1623362100000|2021-06-10 21:55:00|293.21|290.61|293.14|290.54|293.23|290.63|293.14|290.54|0
1623362400000|2021-06-10 22:00:00|293.12|290.52|293.42|290.82|293.84|291.24|293.12|290.52|0
1623362700000|2021-06-10 22:05:00|293.21|290.61|293|290.4|293.42|290.82|293|290.4|0
1623363000000|2021-06-10 22:10:00|293.42|290.82|293.74|291.14|293.74|291.14|293.42|290.82|0
1623363300000|2021-06-10 22:15:00|293.63|291.03|294.26|291.66|294.26|291.66|293.63|291.03|0
1623363600000|2021-06-10 22:20:00|293.84|291.24|293.42|290.82|293.84|291.24|293.42|290.82|0
1623363900000|2021-06-10 22:25:00|293.63|291.03|293.63|291.03|294.05|291.45|293.63|291.03|0
1623364200000|2021-06-10 22:30:00|293.84|291.24|293.84|291.24|294.05|291.45|293.63|291.03|0
1623364500000|2021-06-10 22:35:00|294.05|291.45|293.84|291.24|294.05|291.45|293.63|291.03|0
1623364800000|2021-06-10 22:40:00|294.05|291.45|294.26|291.66|294.36|291.76|294.05|291.45|0
1623365100000|2021-06-10 22:45:00|294.47|291.87|293.94|291.34|294.47|291.87|293.83|291.23|0
1623365400000|2021-06-10 22:50:00|294.04|291.44|293.83|291.23|294.04|291.44|293.83|291.23|0
1623365700000|2021-06-10 22:55:00|294.04|291.44|294.04|291.44|294.04|291.44|294.04|291.44|0
1623366000000|2021-06-10 23:00:00|293.83|291.23|293.94|291.34|294.25|291.65|293.83|291.23|0
1623366300000|2021-06-10 23:05:00|294.04|291.44|293.83|291.23|294.04|291.44|293.83|291.23|0
1623366600000|2021-06-10 23:10:00|294.04|291.44|294.67|292.07|294.67|292.07|293.83|291.23|0
1623366900000|2021-06-10 23:15:00|294.46|291.86|294.04|291.44|294.46|291.86|294.04|291.44|0
1623367200000|2021-06-10 23:20:00|294.25|291.65|294.67|292.07|294.88|292.28|294.25|291.65|0
1623367500000|2021-06-10 23:25:00|294.46|291.86|293.62|291.02|294.46|291.86|293.62|291.02|0
1623367800000|2021-06-10 23:30:00|293.72|291.12|293.4|290.8|293.83|291.23|293.4|290.8|0
1623368100000|2021-06-10 23:35:00|293.51|290.91|293.61|291.01|293.82|291.22|293.4|290.8|0
1623368400000|2021-06-10 23:40:00|293.72|291.12|294.45|291.85|294.66|292.06|293.72|291.12|0
1623368700000|2021-06-10 23:45:00|294.24|291.64|293.82|291.22|294.45|291.85|293.4|290.8|0
1623369000000|2021-06-10 23:50:00|294.03|291.43|294.87|292.27|295.29|292.69|293.82|291.22|0
1623369300000|2021-06-10 23:55:00|295.08|292.48|294.66|292.06|295.29|292.69|294.66|292.06|0
1623369600000|2021-06-11 00:00:00|294.45|291.85|294.87|292.27|295.71|293.11|294.45|291.85|0
1623369900000|2021-06-11 00:05:00|295.08|292.48|292.98|290.38|295.08|292.48|292.77|290.17|0
1623370200000|2021-06-11 00:10:00|292.88|290.28|292.98|290.38|293.4|290.8|292.77|290.17|0
1623370500000|2021-06-11 00:15:00|292.88|290.28|292.56|289.96|292.88|290.28|292.56|289.96|0
1623370800000|2021-06-11 00:20:00|292.35|289.75|293.81|291.21|293.81|291.21|292.35|289.75|0
1623371100000|2021-06-11 00:25:00|294.02|291.42|296.34|293.74|296.55|293.95|294.02|291.42|0
1623371400000|2021-06-11 00:30:00|296.55|293.95|295.91|293.31|296.76|294.16|295.28|292.68|0
1623371700000|2021-06-11 00:35:00|296.12|293.52|295.28|292.68|297.18|294.58|295.28|292.68|0
1623372000000|2021-06-11 00:40:00|295.39|292.79|294.65|292.05|295.39|292.79|294.65|292.05|0
1623372300000|2021-06-11 00:45:00|294.86|292.26|294.44|291.84|294.86|292.26|294.44|291.84|0
1623372600000|2021-06-11 00:50:00|294.55|291.95|294.44|291.84|294.76|292.16|294.44|291.84|0
1623372900000|2021-06-11 00:55:00|294.23|291.63|292.76|290.16|294.23|291.63|292.76|290.16|0
1623373200000|2021-06-11 01:00:00|292.55|289.95|292.97|290.37|293.6|291|292.13|289.53|0
1623373500000|2021-06-11 01:05:00|293.17|290.57|292.55|289.95|293.17|290.57|292.34|289.74|0
1623373800000|2021-06-11 01:10:00|292.34|289.74|292.54|289.94|292.75|290.15|292.33|289.73|0
1623374100000|2021-06-11 01:15:00|292.65|290.05|291.91|289.31|292.75|290.15|291.91|289.31|0
1623374400000|2021-06-11 01:20:00|292.12|289.52|292.75|290.15|292.96|290.36|292.12|289.52|0
1623374700000|2021-06-11 01:25:00|292.96|290.36|292.12|289.52|292.96|290.36|291.91|289.31|0
1623375000000|2021-06-11 01:30:00|291.91|289.31|292.33|289.73|293.17|290.57|291.91|289.31|0
1623375300000|2021-06-11 01:35:00|292.12|289.52|291.91|289.31|292.33|289.73|291.7|289.1|0
1623375600000|2021-06-11 01:40:00|291.7|289.1|291.7|289.1|291.91|289.31|291.49|288.89|0
1623375900000|2021-06-11 01:45:00|291.91|289.31|291.7|289.1|291.91|289.31|291.49|288.89|0
1623376200000|2021-06-11 01:50:00|291.49|288.89|291.49|288.89|291.49|288.89|291.49|288.89|0
1623376500000|2021-06-11 01:55:00|291.7|289.1|291.91|289.31|292.12|289.52|291.49|288.89|0
1623376800000|2021-06-11 02:00:00|292.11|289.51|293.37|290.77|293.37|290.77|292.11|289.51|0
1623377100000|2021-06-11 02:05:00|293.58|290.98|294.63|292.03|294.63|292.03|293.58|290.98|0
1623377400000|2021-06-11 02:10:00|294.42|291.82|294.11|291.51|294.42|291.82|293.58|290.98|0
1623377700000|2021-06-11 02:15:00|294.21|291.61|293.37|290.77|294.21|291.61|293.37|290.77|0
1623378000000|2021-06-11 02:20:00|293.48|290.88|293.37|290.77|293.58|290.98|293.37|290.77|0
1623378300000|2021-06-11 02:25:00|293.16|290.56|293.58|290.98|293.58|290.98|293.16|290.56|0
1623378600000|2021-06-11 02:30:00|293.47|290.87|293.36|290.76|293.58|290.98|293.36|290.76|0
1623379500000|2021-06-11 02:45:00|293.15|290.55|293.15|290.55|293.15|290.55|293.15|290.55|0
1623379800000|2021-06-11 02:50:00|292.94|290.34|293.26|290.66|293.36|290.76|292.94|290.34|0
1623380100000|2021-06-11 02:55:00|293.15|290.55|293.15|290.55|293.36|290.76|293.15|290.55|0
1623380400000|2021-06-11 03:00:00|292.94|290.34|292.94|290.34|293.15|290.55|292.94|290.34|0
1623380700000|2021-06-11 03:05:00|293.15|290.55|293.36|290.76|293.36|290.76|292.94|290.34|0
1623381000000|2021-06-11 03:10:00|293.57|290.97|293.26|290.66|293.57|290.97|293.15|290.55|0
1623381300000|2021-06-11 03:15:00|293.15|290.55|293.15|290.55|293.57|290.97|293.15|290.55|0
1623381600000|2021-06-11 03:20:00|293.14|290.54|292.72|290.12|293.14|290.54|292.72|290.12|0
1623381900000|2021-06-11 03:25:00|292.93|290.33|292.72|290.12|292.93|290.33|292.72|290.12|0
1623382200000|2021-06-11 03:30:00|292.93|290.33|292.51|289.91|292.93|290.33|292.51|289.91|0
1623382500000|2021-06-11 03:35:00|292.62|290.02|292.51|289.91|292.62|290.02|292.51|289.91|0
1623382800000|2021-06-11 03:40:00|292.3|289.7|292.09|289.49|292.51|289.91|291.99|289.39|0
1623383700000|2021-06-11 03:55:00|292.3|289.7|292.09|289.49|292.3|289.7|292.09|289.49|0
1623384600000|2021-06-11 04:10:00|292.29|289.69|292.29|289.69|292.29|289.69|292.08|289.48|0
1623384900000|2021-06-11 04:15:00|292.08|289.48|291.87|289.27|292.29|289.69|291.87|289.27|0
1623385200000|2021-06-11 04:20:00|292.08|289.48|292.08|289.48|292.08|289.48|291.87|289.27|0
1623385500000|2021-06-11 04:25:00|291.87|289.27|291.87|289.27|292.08|289.48|291.87|289.27|0
1623385800000|2021-06-11 04:30:00|291.77|289.17|291.87|289.27|291.87|289.27|291.77|289.17|0
1623386100000|2021-06-11 04:35:00|291.77|289.17|291.66|289.06|291.87|289.27|291.66|289.06|0
1623386400000|2021-06-11 04:40:00|291.45|288.85|291.45|288.85|291.66|289.06|291.45|288.85|0
1623386700000|2021-06-11 04:45:00|291.56|288.96|291.66|289.06|291.66|289.06|291.45|288.85|0
1623387000000|2021-06-11 04:50:00|291.87|289.27|292.29|289.69|292.29|289.69|291.87|289.27|0
1623387300000|2021-06-11 04:55:00|292.08|289.48|292.07|289.47|292.08|289.48|292.07|289.47|0
1623387600000|2021-06-11 05:00:00|292.49|289.89|292.07|289.47|292.7|290.1|292.07|289.47|0
1623387900000|2021-06-11 05:05:00|291.97|289.37|292.49|289.89|292.49|289.89|291.86|289.26|0
1623388200000|2021-06-11 05:10:00|292.39|289.79|292.7|290.1|292.7|290.1|292.28|289.68|0
1623388500000|2021-06-11 05:15:00|292.91|290.31|292.6|290|292.91|290.31|292.49|289.89|0
1623388800000|2021-06-11 05:20:00|292.49|289.89|292.28|289.68|292.49|289.89|292.07|289.47|0
1623389100000|2021-06-11 05:25:00|292.49|289.89|292.49|289.89|292.49|289.89|292.49|289.89|0
1623389400000|2021-06-11 05:30:00|293.03|290.43|293.03|290.43|293.03|290.43|293.03|290.43|0
1623389700000|2021-06-11 05:35:00|292.82|290.22|292.61|290.01|293.03|290.43|292.4|289.8|0
1623390000000|2021-06-11 05:40:00|292.4|289.8|292.4|289.8|292.61|290.01|292.4|289.8|0
1623390300000|2021-06-11 05:45:00|292.61|290.01|292.4|289.8|292.61|290.01|292.4|289.8|0
1623390600000|2021-06-11 05:50:00|292.6|290|292.39|289.79|292.6|290|292.39|289.79|0
1623390900000|2021-06-11 05:55:00|292.6|290|292.39|289.79|292.6|290|292.39|289.79|0
1623391200000|2021-06-11 06:00:00|292.6|290|293.44|290.84|293.65|291.05|292.6|290|0
1623391500000|2021-06-11 06:05:00|293.65|291.05|293.23|290.63|293.65|291.05|293.02|290.42|0
1623391800000|2021-06-11 06:10:00|293.02|290.42|293.85|291.25|294.06|291.46|292.81|290.21|0
1623392100000|2021-06-11 06:15:00|293.96|291.36|294.69|292.09|294.69|292.09|293.64|291.04|0
1623392400000|2021-06-11 06:20:00|294.48|291.88|295.95|293.35|295.95|293.35|294.27|291.67|0
1623392700000|2021-06-11 06:25:00|295.85|293.25|295.53|292.93|295.85|293.25|295.32|292.72|0
1623393000000|2021-06-11 06:30:00|295.74|293.14|295.11|292.51|295.74|293.14|294.9|292.3|0
1623393300000|2021-06-11 06:35:00|294.9|292.3|295.11|292.51|295.32|292.72|294.9|292.3|0
1623393600000|2021-06-11 06:40:00|294.9|292.3|295.1|292.5|295.52|292.92|294.9|292.3|0
1623393900000|2021-06-11 06:45:00|295|292.4|295.1|292.5|295.31|292.71|295|292.4|0
1623394200000|2021-06-11 06:50:00|295|292.4|294.89|292.29|295.1|292.5|294.89|292.29|0
1623394500000|2021-06-11 06:55:00|294.68|292.08|293.63|291.03|294.68|292.08|293.63|291.03|0
1623394800000|2021-06-11 07:00:00|293.74|291.14|295.45|292.85|295.55|292.95|293.74|291.14|0
1623395100000|2021-06-11 07:05:00|295.35|293.15|294.72|292.52|295.56|293.36|294.72|292.52|0
1623395400000|2021-06-11 07:10:00|294.62|292.42|295.35|293.15|295.56|293.36|294.62|292.42|0
1623395700000|2021-06-11 07:15:00|295.46|293.26|295.56|293.36|295.77|293.57|295.14|292.94|0
1623396000000|2021-06-11 07:20:00|295.35|293.15|294.51|292.31|295.35|293.15|294.3|292.1|0
1623396300000|2021-06-11 07:25:00|294.72|292.52|295.35|293.15|295.35|293.15|294.51|292.31|0
1623396600000|2021-06-11 07:30:00|295.14|292.94|295.55|293.35|295.55|293.35|295.14|292.94|0
1623396900000|2021-06-11 07:35:00|295.45|293.25|295.34|293.14|295.97|293.77|295.13|292.93|0
1623397200000|2021-06-11 07:40:00|295.55|293.35|294.3|292.1|295.76|293.56|294.3|292.1|0
1623397500000|2021-06-11 07:45:00|294.51|292.31|293.67|291.47|294.51|292.31|293.46|291.26|0
1623397800000|2021-06-11 07:50:00|293.88|291.68|294.5|292.3|294.71|292.51|293.67|291.47|0
1623398100000|2021-06-11 07:55:00|294.61|292.41|295.34|293.14|295.34|293.14|294.5|292.3|0
1623398400000|2021-06-11 08:00:00|295.76|293.56|295.97|293.77|295.97|293.77|294.92|292.72|0
1623398700000|2021-06-11 08:05:00|295.76|293.56|295.75|293.55|295.96|293.76|295.75|293.55|0
1623399000000|2021-06-11 08:10:00|295.55|293.35|295.34|293.14|295.55|293.35|295.13|292.93|0
1623399300000|2021-06-11 08:15:00|295.13|292.93|294.5|292.3|295.34|293.14|294.08|291.88|0
1623399600000|2021-06-11 08:20:00|294.29|292.09|294.71|292.51|294.91|292.71|294.29|292.09|0
1623399900000|2021-06-11 08:25:00|294.7|292.5|295.12|292.92|295.33|293.13|294.7|292.5|0
1623400200000|2021-06-11 08:30:00|295.33|293.13|294.49|292.29|295.33|293.13|294.49|292.29|0
1623400500000|2021-06-11 08:35:00|294.39|292.19|293.66|291.46|294.39|292.19|293.66|291.46|0
1623400800000|2021-06-11 08:40:00|293.45|291.25|293.45|291.25|293.66|291.46|293.03|290.83|0
1623401100000|2021-06-11 08:45:00|293.24|291.04|293.45|291.25|293.45|291.25|292.82|290.62|0
1623401400000|2021-06-11 08:50:00|293.24|291.04|293.24|291.04|293.45|291.25|293.03|290.83|0
1623401700000|2021-06-11 08:55:00|292.82|290.62|293.03|290.83|293.03|290.83|292.82|290.62|0
1623402000000|2021-06-11 09:00:00|292.93|290.73|292.61|290.41|293.03|290.83|292.61|290.41|0
1623402300000|2021-06-11 09:05:00|292.4|290.2|292.82|290.62|292.82|290.62|292.4|290.2|0
1623402600000|2021-06-11 09:10:00|293.02|290.82|293.23|291.03|293.23|291.03|292.82|290.62|0
1623402900000|2021-06-11 09:15:00|293.13|290.93|293.44|291.24|293.44|291.24|292.81|290.61|0
1623403200000|2021-06-11 09:20:00|293.23|291.03|293.02|290.82|293.44|291.24|293.02|290.82|0
1623403500000|2021-06-11 09:25:00|292.81|290.61|292.81|290.61|293.02|290.82|292.81|290.61|0
1623403800000|2021-06-11 09:30:00|292.92|290.72|293.64|291.44|293.85|291.65|292.81|290.61|0
1623404100000|2021-06-11 09:35:00|293.7|291.5|293.7|291.5|293.7|291.5|293.49|291.29|0
1623404400000|2021-06-11 09:40:00|293.81|291.61|293.28|291.08|293.81|291.61|293.28|291.08|0
1623404700000|2021-06-11 09:45:00|293.39|291.19|293.7|291.5|293.91|291.71|293.28|291.08|0
1623405000000|2021-06-11 09:50:00|293.49|291.29|293.49|291.29|293.91|291.71|293.39|291.19|0
1623405300000|2021-06-11 09:55:00|293.39|291.19|293.49|291.29|293.7|291.5|293.18|290.98|0
1623405600000|2021-06-11 10:00:00|293.28|291.08|293.7|291.5|293.91|291.71|293.07|290.87|0
1623405900000|2021-06-11 10:05:00|293.81|291.61|293.49|291.29|293.91|291.71|293.39|291.19|0
1623406200000|2021-06-11 10:10:00|293.28|291.08|293.28|291.08|293.49|291.29|293.28|291.08|0
1623406500000|2021-06-11 10:15:00|293.07|290.87|291.61|289.41|293.07|290.87|291.4|289.2|0
1623406800000|2021-06-11 10:20:00|291.4|289.2|290.98|288.78|291.4|289.2|290.98|288.78|0
1623407100000|2021-06-11 10:25:00|290.88|288.68|291.19|288.99|291.4|289.2|290.78|288.58|0
1623407400000|2021-06-11 10:30:00|290.98|288.78|288.88|286.68|290.98|288.78|288.08|285.88|0
1623407700000|2021-06-11 10:35:00|288.32|286.12|288.81|286.61|289.02|286.82|287.56|285.36|0
1623408000000|2021-06-11 10:40:00|288.71|286.51|288.18|285.98|289.02|286.82|288.18|285.98|0
1623408300000|2021-06-11 10:45:00|288.29|286.09|287.97|285.77|288.29|286.09|287.56|285.36|0
1623408600000|2021-06-11 10:50:00|287.77|285.57|287.56|285.36|287.97|285.77|287.56|285.36|0
1623408900000|2021-06-11 10:55:00|287.35|285.15|286.52|284.32|287.56|285.36|286.1|283.9|0
1623409200000|2021-06-11 11:00:00|286.72|284.52|286.72|284.52|287.14|284.94|286.72|284.52|0
1623409500000|2021-06-11 11:05:00|286.83|284.63|286.51|284.31|286.83|284.63|286.1|283.9|0
1623409800000|2021-06-11 11:10:00|286.31|284.11|287.76|285.56|288.39|286.19|286.31|284.11|0
1623410100000|2021-06-11 11:15:00|287.97|285.77|288.38|286.18|288.39|286.19|287.97|285.77|0
1623410400000|2021-06-11 11:20:00|288.59|286.39|289.43|287.23|289.43|287.23|288.38|286.18|0
1623410700000|2021-06-11 11:25:00|289.33|287.13|288.8|286.6|289.63|287.43|288.8|286.6|0
1623411000000|2021-06-11 11:30:00|289.01|286.81|288.38|286.18|289.22|287.02|288.38|286.18|0
1623411300000|2021-06-11 11:35:00|288.49|286.29|289.42|287.22|290.05|287.85|288.38|286.18|0
1623411600000|2021-06-11 11:40:00|289.21|287.01|288.38|286.18|289.21|287.01|288.07|285.87|0
1623411900000|2021-06-11 11:45:00|288.28|286.08|289.95|287.75|289.95|287.75|288.28|286.08|0
1623412200000|2021-06-11 11:50:00|290.05|287.85|289.63|287.43|290.46|288.26|289.63|287.43|0
1623412500000|2021-06-11 11:55:00|289.42|287.22|289.42|287.22|290.05|287.85|289.21|287.01|0
1623412800000|2021-06-11 12:00:00|289.21|287.01|288.79|286.59|290.04|287.84|288.79|286.59|0
1623413100000|2021-06-11 12:05:00|288.69|286.49|289.42|287.22|289.83|287.63|288.58|286.38|0
1623413400000|2021-06-11 12:10:00|289.52|287.32|290.25|288.05|290.67|288.47|289.21|287.01|0
1623413700000|2021-06-11 12:15:00|290.46|288.26|290.25|288.05|291.09|288.89|290.25|288.05|0
1623414000000|2021-06-11 12:20:00|290.15|287.95|289.31|287.11|290.25|288.05|289.31|287.11|0
1623414300000|2021-06-11 12:25:00|289.2|287|289.41|287.21|289.62|287.42|288.99|286.79|0
1623414600000|2021-06-11 12:30:00|289.2|287|287.53|285.33|289.2|287|287.53|285.33|0
1623414900000|2021-06-11 12:35:00|287.74|285.54|287.74|285.54|288.37|286.17|287.64|285.44|0
1623415200000|2021-06-11 12:40:00|287.85|285.65|288.57|286.37|288.78|286.58|287.74|285.54|0
1623415500000|2021-06-11 12:45:00|288.36|286.16|288.47|286.27|288.78|286.58|288.36|286.16|0
1623415800000|2021-06-11 12:50:00|288.57|286.37|287.95|285.75|288.57|286.37|286.91|284.71|0
1623416100000|2021-06-11 12:55:00|287.85|285.65|287.74|285.54|288.36|286.16|287.32|285.12|0
1623416400000|2021-06-11 13:00:00|287.94|285.74|286.7|284.5|287.94|285.74|286.7|284.5|0
1623416700000|2021-06-11 13:05:00|286.9|284.7|286.28|284.08|286.9|284.7|286.28|284.08|0
1623417000000|2021-06-11 13:10:00|286.49|284.29|286.69|284.49|287.11|284.91|286.49|284.29|0
1623417300000|2021-06-11 13:15:00|286.8|284.6|286.69|284.49|287.01|284.81|286.69|284.49|0
1623417600000|2021-06-11 13:20:00|286.9|284.7|286.9|284.7|287.32|285.12|286.9|284.7|0
1623417900000|2021-06-11 13:25:00|286.69|284.49|288.15|285.95|288.56|286.36|286.69|284.49|0
1623418200000|2021-06-11 13:30:00|288.35|286.15|288.77|286.57|290.86|288.66|286.9|284.7|0
1623418500000|2021-06-11 13:35:00|288.88|286.68|289.19|286.99|289.6|287.4|286.9|284.7|0
1623418800000|2021-06-11 13:40:00|289.4|287.2|288.77|286.57|289.6|287.4|286.89|284.69|0
1623419100000|2021-06-11 13:45:00|288.98|286.78|289.71|287.51|289.81|287.61|287.73|285.53|0
1623419400000|2021-06-11 13:50:00|289.81|287.61|288.35|286.15|290.02|287.82|287.52|285.32|0
1623419700000|2021-06-11 13:55:00|288.56|286.36|290.64|288.44|291.9|289.7|288.56|286.36|0
1623420000000|2021-06-11 14:00:00|290.23|288.03|289.6|287.4|291.27|289.07|288.35|286.15|0
1623420300000|2021-06-11 14:05:00|289.81|287.61|290.01|287.81|290.64|288.44|288.97|286.77|0
1623420600000|2021-06-11 14:10:00|290.22|288.02|290.85|288.65|292.32|290.12|289.81|287.61|0
1623420900000|2021-06-11 14:15:00|291.06|288.86|292.21|290.01|292.94|290.74|290.85|288.65|0
1623421200000|2021-06-11 14:20:00|291.9|289.7|294.2|292|294.41|292.21|291.9|289.7|0
1623421500000|2021-06-11 14:25:00|294.41|292.21|293.15|290.95|294.83|292.63|292.73|290.53|0
1623421800000|2021-06-11 14:30:00|293.36|291.16|294.62|292.42|294.62|292.42|292.94|290.74|0
1623422100000|2021-06-11 14:35:00|294.41|292.21|295.88|293.68|296.51|294.31|293.57|291.37|0
1623422400000|2021-06-11 14:40:00|296.09|293.89|294.89|292.69|296.09|293.89|293.83|291.63|0
1623422700000|2021-06-11 14:45:00|295|292.8|295.22|293.02|295.74|293.54|294.26|292.06|0
1623423000000|2021-06-11 14:50:00|295.01|292.81|293.31|291.11|295.43|293.23|293.1|290.9|0
1623423300000|2021-06-11 14:55:00|293.1|290.9|294.16|291.96|294.79|292.59|293.1|290.9|0
1623423600000|2021-06-11 15:00:00|294.37|292.17|296.7|294.5|297.13|294.93|293.94|291.74|0
1623423900000|2021-06-11 15:05:00|296.49|294.29|293.52|291.32|296.7|294.5|293.52|291.32|0
1623424200000|2021-06-11 15:10:00|293.73|291.53|294.15|291.95|294.58|292.38|293.52|291.32|0
1623424500000|2021-06-11 15:15:00|294.37|292.17|295.21|293.01|295.21|293.01|294.15|291.95|0
1623424800000|2021-06-11 15:20:00|295|292.8|294.15|291.95|295|292.8|294.15|291.95|0
1623425100000|2021-06-11 15:25:00|294.05|291.85|293.09|290.89|294.57|292.37|293.09|290.89|0
1623425400000|2021-06-11 15:30:00|293.3|291.1|292.88|290.68|293.51|291.31|292.25|290.05|0
1623425700000|2021-06-11 15:35:00|292.99|290.79|292.67|290.47|293.09|290.89|292.46|290.26|0
1623426000000|2021-06-11 15:40:00|292.88|290.68|293.94|291.74|294.36|292.16|292.67|290.47|0
1623426300000|2021-06-11 15:45:00|293.72|291.52|293.98|291.78|294.03|291.83|292.24|290.04|0
1623426600000|2021-06-11 15:50:00|293.77|291.57|295.03|292.83|295.24|293.04|293.56|291.36|0
1623426900000|2021-06-11 15:55:00|294.82|292.62|295.03|292.83|295.66|293.46|294.61|292.41|0
1623427200000|2021-06-11 16:00:00|294.82|292.62|294.61|292.41|295.24|293.04|294.19|291.99|0
1623427500000|2021-06-11 16:05:00|294.4|292.2|296.3|294.1|296.3|294.1|294.18|291.98|0
1623427800000|2021-06-11 16:10:00|296.08|293.88|296.08|293.88|296.83|294.63|295.66|293.46|0
1623428100000|2021-06-11 16:15:00|295.87|293.67|296.51|294.31|296.72|294.52|295.45|293.25|0
1623428400000|2021-06-11 16:20:00|296.72|294.52|297.35|295.15|297.56|295.36|296.51|294.31|0
1623428700000|2021-06-11 16:25:00|297.56|295.36|297.77|295.57|297.99|295.79|297.35|295.15|0
1623429000000|2021-06-11 16:30:00|297.99|295.79|297.77|295.57|297.99|295.79|297.35|295.15|0
1623429300000|2021-06-11 16:35:00|297.99|295.79|298.83|296.63|298.83|296.63|297.77|295.57|0
1623429600000|2021-06-11 16:40:00|298.73|296.53|298.41|296.21|299.47|297.27|298.2|296|0
1623429900000|2021-06-11 16:45:00|298.2|296|297.56|295.36|298.41|296.21|297.14|294.94|0
1623430200000|2021-06-11 16:50:00|297.77|295.57|296.5|294.3|297.77|295.57|296.5|294.3|0
1623430500000|2021-06-11 16:55:00|296.61|294.41|296.5|294.3|296.92|294.72|296.07|293.87|0
1623430800000|2021-06-11 17:00:00|296.29|294.09|296.92|294.72|297.67|295.47|296.18|293.98|0
1623431100000|2021-06-11 17:05:00|296.71|294.51|296.71|294.51|297.34|295.14|296.5|294.3|0
1623431400000|2021-06-11 17:10:00|296.5|294.3|296.49|294.29|296.92|294.72|296.28|294.08|0
1623431700000|2021-06-11 17:15:00|296.71|294.51|296.28|294.08|296.92|294.72|296.07|293.87|0
1623432000000|2021-06-11 17:20:00|296.07|293.87|295.43|293.23|296.28|294.08|295.43|293.23|0
1623432300000|2021-06-11 17:25:00|295.65|293.45|295.86|293.66|295.86|293.66|295.43|293.23|0
1623432600000|2021-06-11 17:30:00|295.64|293.44|295.43|293.23|295.86|293.66|295.01|292.81|0
1623432900000|2021-06-11 17:35:00|295.64|293.44|295.22|293.02|295.64|293.44|295.01|292.81|0
1623433200000|2021-06-11 17:40:00|295.01|292.81|294.91|292.71|295.22|293.02|294.8|292.6|0
1623433500000|2021-06-11 17:45:00|295.01|292.81|294.16|291.96|295.01|292.81|293.74|291.54|0
1623433800000|2021-06-11 17:50:00|293.95|291.75|293.95|291.75|294.06|291.86|293.74|291.54|0
1623434100000|2021-06-11 17:55:00|293.85|291.65|293.74|291.54|293.95|291.75|293.32|291.12|0
1623434400000|2021-06-11 18:00:00|293.53|291.33|292.47|290.27|293.53|291.33|292.05|289.85|0
1623434700000|2021-06-11 18:05:00|292.26|290.06|291.84|289.64|292.47|290.27|291.84|289.64|0
1623435000000|2021-06-11 18:10:00|292.05|289.85|291.84|289.64|292.26|290.06|291.84|289.64|0
1623435300000|2021-06-11 18:15:00|291.63|289.43|292.68|290.48|292.89|290.69|291.63|289.43|0
1623435600000|2021-06-11 18:20:00|292.47|290.27|292.47|290.27|292.89|290.69|292.26|290.06|0
1623435900000|2021-06-11 18:25:00|292.26|290.06|291.63|289.43|292.26|290.06|291.42|289.22|0
1623436200000|2021-06-11 18:30:00|291.53|289.33|290.99|288.79|291.63|289.43|290.99|288.79|0
1623436500000|2021-06-11 18:35:00|291.2|289|290.99|288.79|291.41|289.21|290.99|288.79|0
1623436800000|2021-06-11 18:40:00|291.2|289|291.41|289.21|291.62|289.42|291.2|289|0
1623437100000|2021-06-11 18:45:00|291.2|289|291.41|289.21|291.62|289.42|291.2|289|0
1623437400000|2021-06-11 18:50:00|291.62|289.42|292.67|290.47|292.88|290.68|291.62|289.42|0
1623437700000|2021-06-11 18:55:00|292.46|290.26|291.41|289.21|292.67|290.47|291.41|289.21|0
1623438000000|2021-06-11 19:00:00|291.62|289.42|292.67|290.47|292.67|290.47|291.41|289.21|0
1623438300000|2021-06-11 19:05:00|292.88|290.68|292.67|290.47|293.09|290.89|292.25|290.05|0
1623438600000|2021-06-11 19:10:00|292.46|290.26|293.72|291.52|293.72|291.52|292.04|289.84|0
1623438900000|2021-06-11 19:15:00|293.51|291.31|292.25|290.05|293.51|291.31|292.25|290.05|0
1623439200000|2021-06-11 19:20:00|292.46|290.26|293.09|290.89|293.51|291.31|292.25|290.05|0
1623439500000|2021-06-11 19:25:00|292.88|290.68|293.3|291.1|293.72|291.52|292.88|290.68|0
1623439800000|2021-06-11 19:30:00|293.51|291.31|292.87|290.67|293.72|291.52|292.87|290.67|0
1623440100000|2021-06-11 19:35:00|293.09|290.89|292.87|290.67|293.51|291.31|292.66|290.46|0
1623440400000|2021-06-11 19:40:00|293.08|290.88|292.24|290.04|294.35|292.15|292.24|290.04|0
1623440700000|2021-06-11 19:45:00|292.03|289.83|291.82|289.62|292.45|290.25|291.61|289.41|0
1623441000000|2021-06-11 19:50:00|290.56|288.36|289.51|287.31|290.98|288.78|289.51|287.31|0
1623441300000|2021-06-11 19:55:00|289.72|287.52|286.79|284.59|289.93|287.73|286.37|284.17|0
1623441600000|2021-06-11 20:00:00|286.99|284.79|287.41|285.21|288.04|285.84|286.99|284.79|0
1623441900000|2021-06-11 20:05:00|287.2|285|287.41|285.21|287.41|285.21|287.2|285|0
1623442200000|2021-06-11 20:10:00|287.52|285.32|287.31|285.11|287.52|285.32|287.31|285.11|0
1623654300000|2021-06-14 07:05:00|278.87|276.67|278.87|276.67|279.5|277.3|278.87|276.67|0
1623654600000|2021-06-14 07:10:00|278.66|276.46|278.87|276.67|280.12|277.92|278.66|276.46|0
1623654900000|2021-06-14 07:15:00|278.45|276.25|278.45|276.25|278.66|276.46|277.11|274.91|0
1623655200000|2021-06-14 07:20:00|278.56|276.36|280.32|278.12|280.32|278.12|278.25|276.05|0
1623655500000|2021-06-14 07:25:00|280.11|277.91|281.99|279.79|281.99|279.79|280.11|277.91|0
1623655800000|2021-06-14 07:30:00|281.78|279.58|283.24|281.04|283.87|281.67|281.78|279.58|0
1623656100000|2021-06-14 07:35:00|283.03|280.83|282.72|280.52|283.24|281.04|282.2|280|0
1623656400000|2021-06-14 07:40:00|282.61|280.41|282.19|279.99|283.24|281.04|282.19|279.99|0
1623656700000|2021-06-14 07:45:00|282.09|279.89|282.61|280.41|282.61|280.41|282.09|279.89|0
1623657000000|2021-06-14 07:50:00|282.4|280.2|282.61|280.41|283.03|280.83|282.4|280.2|0
1623657300000|2021-06-14 07:55:00|282.4|280.2|282.4|280.2|282.61|280.41|281.98|279.78|0
1623657600000|2021-06-14 08:00:00|282.51|280.31|282.82|280.62|283.55|281.35|282.4|280.2|0
1623657900000|2021-06-14 08:05:00|282.61|280.41|283.02|280.82|283.23|281.03|282.19|279.99|0
1623658200000|2021-06-14 08:10:00|283.13|280.93|283.23|281.03|283.44|281.24|283.02|280.82|0
1623658500000|2021-06-14 08:15:00|283.13|280.93|283.86|281.66|283.86|281.66|283.02|280.82|0
1623658800000|2021-06-14 08:20:00|284.07|281.87|284.59|282.39|284.59|282.39|283.86|281.66|0
1623659100000|2021-06-14 08:25:00|284.69|282.49|283.44|281.24|285.11|282.91|283.23|281.03|0
1623659400000|2021-06-14 08:30:00|283.23|281.03|283.64|281.44|283.85|281.65|282.18|279.98|0
1623659700000|2021-06-14 08:35:00|283.75|281.55|283.23|281.03|283.85|281.65|283.02|280.82|0
1623660000000|2021-06-14 08:40:00|283.33|281.13|283.43|281.23|283.64|281.44|282.81|280.61|0
1623660300000|2021-06-14 08:45:00|283.64|281.44|282.81|280.61|283.85|281.65|282.81|280.61|0
1623660600000|2021-06-14 08:50:00|283.01|280.81|282.8|280.6|283.64|281.44|282.8|280.6|0
1623660900000|2021-06-14 08:55:00|283.01|280.81|283.33|281.13|283.43|281.23|282.59|280.39|0
1623661200000|2021-06-14 09:00:00|283.22|281.02|282.18|279.98|283.33|281.13|282.18|279.98|0
1623661500000|2021-06-14 09:05:00|281.97|279.77|281.76|279.56|282.59|280.39|281.76|279.56|0
1623661800000|2021-06-14 09:10:00|281.87|279.67|284.05|281.85|284.26|282.06|281.87|279.67|0
1623662100000|2021-06-14 09:15:00|284.26|282.06|283.22|281.02|284.47|282.27|283.22|281.02|0
1623662400000|2021-06-14 09:20:00|283.43|281.23|284.47|282.27|285.1|282.9|283.22|281.02|0
1623662700000|2021-06-14 09:25:00|284.26|282.06|283.21|281.01|284.47|282.27|283.21|281.01|0
1623663000000|2021-06-14 09:30:00|283.42|281.22|283.84|281.64|283.84|281.64|283|280.8|0
1623663300000|2021-06-14 09:35:00|284.05|281.85|283.63|281.43|284.47|282.27|283.42|281.22|0
1623663600000|2021-06-14 09:40:00|283.84|281.64|282.58|280.38|283.84|281.64|282.58|280.38|0
1623663900000|2021-06-14 09:45:00|282.79|280.59|282.58|280.38|283|280.8|282.58|280.38|0
1623664200000|2021-06-14 09:50:00|282.79|280.59|282.79|280.59|282.79|280.59|282.79|280.59|0
1623664500000|2021-06-14 09:55:00|283|280.8|282.16|279.96|283.21|281.01|282.16|279.96|0
1623664800000|2021-06-14 10:00:00|282.37|280.17|282.27|280.07|282.37|280.17|281.75|279.55|0
1623665100000|2021-06-14 10:05:00|282.16|279.96|282.37|280.17|282.58|280.38|282.16|279.96|0
1623665400000|2021-06-14 10:10:00|282.16|279.96|282.58|280.38|282.79|280.59|282.16|279.96|0
1623665700000|2021-06-14 10:15:00|282.69|280.49|282.78|280.58|282.99|280.79|282.68|280.48|0
1623666000000|2021-06-14 10:20:00|282.99|280.79|283.73|281.53|284.04|281.84|282.89|280.69|0
1623666300000|2021-06-14 10:25:00|283.62|281.42|283.62|281.42|284.04|281.84|283.41|281.21|0
1623666600000|2021-06-14 10:30:00|283.83|281.63|282.78|280.58|283.83|281.63|282.78|280.58|0
1623666900000|2021-06-14 10:35:00|282.99|280.79|282.78|280.58|283.2|281|282.78|280.58|0
1623667200000|2021-06-14 10:40:00|282.99|280.79|282.57|280.37|283.2|281|282.15|279.95|0
1623667500000|2021-06-14 10:45:00|282.68|280.48|282.78|280.58|283.41|281.21|282.57|280.37|0
1623667800000|2021-06-14 10:50:00|282.57|280.37|282.57|280.37|282.99|280.79|282.36|280.16|0
1623668100000|2021-06-14 10:55:00|282.68|280.48|283.61|281.41|284.24|282.04|282.36|280.16|0
1623668400000|2021-06-14 11:00:00|283.4|281.2|282.57|280.37|283.61|281.41|282.36|280.16|0
1623668700000|2021-06-14 11:05:00|282.36|280.16|281.73|279.53|282.36|280.16|281.73|279.53|0
1623669000000|2021-06-14 11:10:00|281.94|279.74|282.88|280.68|282.88|280.68|281.52|279.32|0
1623669300000|2021-06-14 11:15:00|282.98|280.78|284.24|282.04|284.24|282.04|282.98|280.78|0
1623669600000|2021-06-14 11:20:00|284.44|282.24|284.44|282.24|284.65|282.45|284.23|282.03|0
1623669900000|2021-06-14 11:25:00|284.23|282.03|285.7|283.5|286.12|283.92|284.23|282.03|0
1623670200000|2021-06-14 11:30:00|285.49|283.29|284.34|282.14|286.12|283.92|284.23|282.03|0
1623670500000|2021-06-14 11:35:00|284.23|282.03|284.97|282.77|284.97|282.77|284.23|282.03|0
1623670800000|2021-06-14 11:40:00|284.86|282.66|284.65|282.45|285.07|282.87|284.23|282.03|0
1623671100000|2021-06-14 11:45:00|284.76|282.56|286.53|284.33|286.53|284.33|284.65|282.45|0
1623671400000|2021-06-14 11:50:00|286.74|284.54|285.9|283.7|286.74|284.54|285.48|283.28|0
1623671700000|2021-06-14 11:55:00|286.11|283.91|285.17|282.97|286.11|283.91|285.06|282.86|0
1623672000000|2021-06-14 12:00:00|285.27|283.07|285.06|282.86|285.48|283.28|284.85|282.65|0
1623672300000|2021-06-14 12:05:00|285.27|283.07|285.27|283.07|285.48|283.28|284.43|282.23|0
1623672600000|2021-06-14 12:10:00|285.06|282.86|285.06|282.86|285.27|283.07|284.64|282.44|0
1623672900000|2021-06-14 12:15:00|285.27|283.07|284.22|282.02|285.27|283.07|284.22|282.02|0
1623673200000|2021-06-14 12:20:00|284.43|282.23|284.22|282.02|284.64|282.44|283.59|281.39|0
1623673500000|2021-06-14 12:25:00|284.43|282.23|285.06|282.86|285.06|282.86|284.22|282.02|0
1623673800000|2021-06-14 12:30:00|284.64|282.44|284.85|282.65|284.85|282.65|284.22|282.02|0
1623674100000|2021-06-14 12:35:00|284.64|282.44|285.26|283.06|285.68|283.48|284.43|282.23|0
1623674400000|2021-06-14 12:40:00|285.05|282.85|285.26|283.06|285.47|283.27|285.05|282.85|0
1623674700000|2021-06-14 12:45:00|285.05|282.85|286.52|284.32|286.73|284.53|285.05|282.85|0
1623675000000|2021-06-14 12:50:00|286.73|284.53|288.41|286.21|288.41|286.21|286.52|284.32|0
1623675300000|2021-06-14 12:55:00|288.52|286.32|286.52|284.32|288.62|286.42|286.52|284.32|0
1623675600000|2021-06-14 13:00:00|286.73|284.53|286.94|284.74|287.15|284.95|286.52|284.32|0
1623675900000|2021-06-14 13:05:00|287.15|284.95|285.89|283.69|287.15|284.95|285.89|283.69|0
1623676200000|2021-06-14 13:10:00|286|283.8|285.47|283.27|286.1|283.9|285.47|283.27|0
1623676500000|2021-06-14 13:15:00|285.68|283.48|286.09|283.89|286.94|284.74|285.58|283.38|0
1623676800000|2021-06-14 13:20:00|285.88|283.68|285.67|283.47|285.88|283.68|285.05|282.85|0
1623677100000|2021-06-14 13:25:00|285.88|283.68|285.25|283.05|286.09|283.89|285.04|282.84|0
1623677400000|2021-06-14 13:30:00|285.04|282.84|290.51|288.31|291.15|288.95|285.04|282.84|0
1623677700000|2021-06-14 13:35:00|290.72|288.52|290.8|288.6|291.64|289.44|289.39|287.19|0
1623678000000|2021-06-14 13:40:00|290.59|288.39|289.74|287.54|290.8|288.6|288.9|286.7|0
1623678300000|2021-06-14 13:45:00|289.53|287.33|288.06|285.86|289.95|287.75|287.22|285.02|0
1623678600000|2021-06-14 13:50:00|288.27|286.07|290.16|287.96|291.43|289.23|288.06|285.86|0
1623678900000|2021-06-14 13:55:00|290.37|288.17|289.74|287.54|290.58|288.38|289.53|287.33|0
1623679200000|2021-06-14 14:00:00|289.53|287.33|292.06|289.86|293.32|291.12|289.11|286.91|0
1623679500000|2021-06-14 14:05:00|291.85|289.65|292.9|290.7|294.38|292.18|291.63|289.43|0
1623679800000|2021-06-14 14:10:00|293.11|290.91|293.11|290.91|294.59|292.39|292.69|290.49|0
1623680100000|2021-06-14 14:15:00|293.32|291.12|292.9|290.7|293.53|291.33|292.26|290.06|0
1623680400000|2021-06-14 14:20:00|292.69|290.49|293.11|290.91|293.53|291.33|291.63|289.43|0
1623680700000|2021-06-14 14:25:00|292.9|290.7|293.11|290.91|293.95|291.75|292.68|290.48|0
1623681000000|2021-06-14 14:30:00|292.9|290.7|294.25|292.05|294.68|292.48|292.47|290.27|0
1623681300000|2021-06-14 14:35:00|294.47|292.27|291.94|289.74|296.15|293.95|291.94|289.74|0
1623681600000|2021-06-14 14:40:00|292.15|289.95|294.04|291.84|294.25|292.05|291.52|289.32|0
1623681900000|2021-06-14 14:45:00|294.15|291.95|294.04|291.84|295.1|292.9|293.94|291.74|0
1623682200000|2021-06-14 14:50:00|294.25|292.05|291.93|289.73|294.46|292.26|291.72|289.52|0
1623682500000|2021-06-14 14:55:00|292.14|289.94|291.62|289.42|292.77|290.57|291.62|289.42|0
1623682800000|2021-06-14 15:00:00|291.72|289.52|291.3|289.1|291.93|289.73|289.83|287.63|0
1623683100000|2021-06-14 15:05:00|291.09|288.89|292.35|290.15|292.35|290.15|290.88|288.68|0
1623683400000|2021-06-14 15:10:00|292.25|290.05|292.35|290.15|292.88|290.68|291.72|289.52|0
1623683700000|2021-06-14 15:15:00|292.56|290.36|293.61|291.41|293.82|291.62|292.35|290.15|0
1623684000000|2021-06-14 15:20:00|293.19|290.99|293.82|291.62|294.35|292.15|292.98|290.78|0
1623684300000|2021-06-14 15:25:00|293.61|291.41|294.03|291.83|294.66|292.46|293.4|291.2|0
1623684600000|2021-06-14 15:30:00|293.82|291.62|295.51|293.31|296.14|293.94|293.82|291.62|0
1623684900000|2021-06-14 15:35:00|295.3|293.1|294.87|292.67|295.93|293.73|294.45|292.25|0
1623685200000|2021-06-14 15:40:00|294.66|292.46|294.66|292.46|295.29|293.09|294.03|291.83|0
1623685500000|2021-06-14 15:45:00|294.45|292.25|294.24|292.04|295.08|292.88|294.24|292.04|0
1623685800000|2021-06-14 15:50:00|294.45|292.25|294.03|291.83|294.87|292.67|293.6|291.4|0
1623686100000|2021-06-14 15:55:00|294.24|292.04|294.66|292.46|294.98|292.78|294.24|292.04|0
1623686400000|2021-06-14 16:00:00|294.45|292.25|294.02|291.82|295.29|293.09|294.02|291.82|0
1623686700000|2021-06-14 16:05:00|294.23|292.03|293.6|291.4|294.87|292.67|293.39|291.19|0
1623687000000|2021-06-14 16:10:00|293.39|291.19|293.39|291.19|293.81|291.61|293.18|290.98|0
1623687300000|2021-06-14 16:15:00|293.29|291.09|293.39|291.19|293.81|291.61|292.97|290.77|0
1623687600000|2021-06-14 16:20:00|293.6|291.4|295.07|292.87|295.07|292.87|293.6|291.4|0
1623687900000|2021-06-14 16:25:00|295.18|292.98|294.65|292.45|295.28|293.08|294.44|292.24|0
1623688200000|2021-06-14 16:30:00|294.86|292.66|295.71|293.51|296.76|294.56|294.86|292.66|0
1623688500000|2021-06-14 16:35:00|295.49|293.29|296.76|294.56|296.76|294.56|295.07|292.87|0
1623688800000|2021-06-14 16:40:00|296.55|294.35|296.55|294.35|296.76|294.56|295.92|293.72|0
1623689100000|2021-06-14 16:45:00|296.34|294.14|297.06|294.86|297.06|294.86|295.7|293.5|0
1623689400000|2021-06-14 16:50:00|296.85|294.65|297.69|295.49|297.69|295.49|296.64|294.44|0
1623689700000|2021-06-14 16:55:00|297.48|295.28|297.17|294.97|297.69|295.49|296.64|294.44|0
1623690000000|2021-06-14 17:00:00|297.27|295.07|297.06|294.86|297.69|295.49|296.64|294.44|0
1623690300000|2021-06-14 17:05:00|297.27|295.07|297.06|294.86|297.48|295.28|296.63|294.43|0
1623690600000|2021-06-14 17:10:00|296.85|294.65|295.79|293.59|296.85|294.65|295.58|293.38|0
1623690900000|2021-06-14 17:15:00|296|293.8|296.42|294.22|296.42|294.22|295.58|293.38|0
1623691200000|2021-06-14 17:20:00|296.21|294.01|296|293.8|296.42|294.22|295.58|293.38|0
1623691500000|2021-06-14 17:25:00|296.21|294.01|295.37|293.17|296.42|294.22|295.37|293.17|0
1623691800000|2021-06-14 17:30:00|295.26|293.06|294.73|292.53|295.58|293.38|294.73|292.53|0
1623692100000|2021-06-14 17:35:00|294.94|292.74|295.15|292.95|295.36|293.16|294.52|292.32|0
1623692400000|2021-06-14 17:40:00|295.36|293.16|295.57|293.37|295.57|293.37|294.31|292.11|0
1623692700000|2021-06-14 17:45:00|295.36|293.16|294.73|292.53|295.78|293.58|294.52|292.32|0
1623693000000|2021-06-14 17:50:00|294.52|292.32|295.15|292.95|295.15|292.95|294.52|292.32|0
1623693300000|2021-06-14 17:55:00|295.36|293.16|295.78|293.58|296.41|294.21|295.36|293.16|0
1623693600000|2021-06-14 18:00:00|295.89|293.69|295.99|293.79|296.41|294.21|295.36|293.16|0
1623693900000|2021-06-14 18:05:00|296.1|293.9|296.2|294|296.2|294|295.36|293.16|0
1623694200000|2021-06-14 18:10:00|295.99|293.79|296.2|294|296.2|294|295.36|293.16|0
1623694500000|2021-06-14 18:15:00|295.99|293.79|295.99|293.79|296.41|294.21|295.57|293.37|0
1623694800000|2021-06-14 18:20:00|296.1|293.9|295.77|293.57|296.41|294.21|295.56|293.36|0
1623695100000|2021-06-14 18:25:00|295.98|293.78|297.04|294.84|297.04|294.84|295.98|293.78|0
1623695400000|2021-06-14 18:30:00|297.15|294.95|295.98|293.78|297.15|294.95|295.98|293.78|0
1623695700000|2021-06-14 18:35:00|296.19|293.99|295.77|293.57|296.4|294.2|295.77|293.57|0
1623696000000|2021-06-14 18:40:00|295.56|293.36|294.09|291.89|295.56|293.36|293.99|291.79|0
1623696300000|2021-06-14 18:45:00|293.88|291.68|294.08|291.88|294.51|292.31|293.66|291.46|0
1623696600000|2021-06-14 18:50:00|293.87|291.67|294.08|291.88|294.61|292.41|293.87|291.67|0
1623696900000|2021-06-14 18:55:00|293.98|291.78|294.08|291.88|294.5|292.3|293.87|291.67|0
1623697200000|2021-06-14 19:00:00|294.29|292.09|293.45|291.25|294.5|292.3|293.03|290.83|0
1623697500000|2021-06-14 19:05:00|293.24|291.04|293.87|291.67|294.71|292.51|293.24|291.04|0
1623697800000|2021-06-14 19:10:00|294.08|291.88|294.61|292.41|294.71|292.51|293.66|291.46|0
1623698100000|2021-06-14 19:15:00|294.71|292.51|294.5|292.3|294.71|292.51|294.29|292.09|0
1623698400000|2021-06-14 19:20:00|294.71|292.51|293.45|291.25|294.71|292.51|293.45|291.25|0
1623698700000|2021-06-14 19:25:00|293.66|291.46|292.61|290.41|293.98|291.78|292.61|290.41|0
1623699000000|2021-06-14 19:30:00|292.4|290.2|291.98|289.78|292.61|290.41|291.77|289.57|0
1623699300000|2021-06-14 19:35:00|291.77|289.57|291.04|288.84|291.87|289.67|290.93|288.73|0
1623699600000|2021-06-14 19:40:00|290.93|288.73|289.04|286.84|290.93|288.73|288.63|286.43|0
1623699900000|2021-06-14 19:45:00|288.83|286.63|287.58|285.38|289.25|287.05|287.58|285.38|0
1623700200000|2021-06-14 19:50:00|288.21|286.01|283.63|281.43|288.21|286.01|283.63|281.43|0
1623700500000|2021-06-14 19:55:00|283.43|281.23|279.71|277.51|284.25|282.05|279.71|277.51|0
1623700800000|2021-06-14 20:00:00|279.5|277.3|278.04|275.84|279.5|277.3|277.83|275.63|0
1623701100000|2021-06-14 20:05:00|278.45|276.25|279.69|277.49|280.11|277.91|278.45|276.25|0
1623701400000|2021-06-14 20:10:00|279.48|277.28|279.18|276.98|279.9|277.7|278.66|276.46|0
1623701700000|2021-06-14 20:15:00|279.15|276.55|279.29|276.69|279.5|276.9|279.08|276.48|0
1623702000000|2021-06-14 20:20:00|279.33|276.73|278.87|276.27|279.33|276.73|278.78|276.18|0
1623702300000|2021-06-14 20:25:00|278.9|276.3|278.72|276.12|278.99|276.39|278.72|276.12|0
1623702600000|2021-06-14 20:30:00|279.37|276.77|279.79|277.19|279.99|277.39|278.96|276.36|0
1623702900000|2021-06-14 20:35:00|279.99|277.39|279.58|276.98|279.99|277.39|279.37|276.77|0
1623703200000|2021-06-14 20:40:00|279.37|276.77|279.78|277.18|280.41|277.81|279.37|276.77|0
1623703500000|2021-06-14 20:45:00|279.58|276.98|279.78|277.18|280.2|277.6|279.58|276.98|0
1623703800000|2021-06-14 20:50:00|279.99|277.39|279.57|276.97|279.99|277.39|279.16|276.56|0
1623704100000|2021-06-14 20:55:00|279.37|276.77|279.37|276.77|280.19|277.59|279.16|276.56|0
1623704400000|2021-06-14 21:00:00|279.18|276.58|279.27|276.67|279.41|276.81|279.18|276.58|0
1623704700000|2021-06-14 21:05:00|279.24|276.64|279.45|276.85|279.48|276.88|279.24|276.64|0
1623705000000|2021-06-14 21:10:00|279.48|276.88|279.17|276.57|279.48|276.88|279.02|276.42|0
1623705300000|2021-06-14 21:15:00|279.08|276.48|279.08|276.48|279.08|276.48|279.02|276.42|0
1623705600000|2021-06-14 21:20:00|279.11|276.51|279.08|276.48|279.15|276.55|279.06|276.46|0
1623705900000|2021-06-14 21:25:00|279.11|276.51|278.84|276.24|279.2|276.6|278.84|276.24|0
1623706200000|2021-06-14 21:30:00|278.9|276.3|278.93|276.33|278.96|276.36|278.9|276.3|0
1623706500000|2021-06-14 21:35:00|278.89|276.29|279.17|276.57|279.18|276.58|278.6|276|0
1623706800000|2021-06-14 21:40:00|279.26|276.66|279.11|276.51|279.29|276.69|279.05|276.45|0
1623707100000|2021-06-14 21:45:00|279.05|276.45|279.26|276.66|279.35|276.75|279.05|276.45|0
1623707400000|2021-06-14 21:50:00|279.05|276.45|279.16|276.56|279.22|276.62|279.02|276.42|0
1623707700000|2021-06-14 21:55:00|279.13|276.53|279.13|276.53|279.29|276.69|279.13|276.53|0
1623708000000|2021-06-14 22:00:00|279.15|276.55|281.11|278.51|281.11|278.51|279.15|276.55|0
1623708300000|2021-06-14 22:05:00|281.31|278.71|281.1|278.5|281.52|278.92|281.1|278.5|0
1623708600000|2021-06-14 22:10:00|281.01|278.41|281.1|278.5|281.31|278.71|280.59|277.99|0
1623708900000|2021-06-14 22:15:00|281.21|278.61|280.69|278.09|281.31|278.71|280.69|278.09|0
1623709200000|2021-06-14 22:20:00|280.9|278.3|281.1|278.5|281.21|278.61|280.89|278.29|0
1623709500000|2021-06-14 22:25:00|280.89|278.29|280.48|277.88|281.1|278.5|280.48|277.88|0
1623709800000|2021-06-14 22:30:00|280.59|277.99|280.17|277.57|280.69|278.09|280.17|277.57|0
1623710100000|2021-06-14 22:35:00|280.27|277.67|280.68|278.08|280.68|278.08|280.06|277.46|0
1623710400000|2021-06-14 22:40:00|280.79|278.19|280.27|277.67|280.79|278.19|280.27|277.67|0
1623710700000|2021-06-14 22:45:00|280.17|277.57|280.47|277.87|280.47|277.87|280.17|277.57|0
1623711000000|2021-06-14 22:50:00|280.68|278.08|280.68|278.08|280.79|278.19|280.68|278.08|0
1623711300000|2021-06-14 22:55:00|280.58|277.98|280.58|277.98|280.68|278.08|280.58|277.98|0
1623711600000|2021-06-14 23:00:00|280.47|277.87|279.44|276.84|280.47|277.87|279.34|276.74|0
1623711900000|2021-06-14 23:05:00|279.54|276.94|279.54|276.94|280.06|277.46|279.43|276.83|0
1623712200000|2021-06-14 23:10:00|279.64|277.04|279.85|277.25|279.85|277.25|279.54|276.94|0
1623712500000|2021-06-14 23:15:00|280.05|277.45|279.64|277.04|280.05|277.45|279.64|277.04|0
1623712800000|2021-06-14 23:20:00|279.75|277.15|280.05|277.45|280.05|277.45|279.64|277.04|0
1623713100000|2021-06-14 23:25:00|279.95|277.35|279.84|277.24|280.05|277.45|279.74|277.14|0
1623713400000|2021-06-14 23:30:00|279.64|277.04|279.64|277.04|279.64|277.04|279.64|277.04|0
1623713700000|2021-06-14 23:35:00|279.43|276.83|279.22|276.62|279.64|277.04|279.22|276.62|0
1623714000000|2021-06-14 23:40:00|279.43|276.83|279.43|276.83|279.43|276.83|279.22|276.62|0
1623714300000|2021-06-14 23:45:00|279.33|276.73|279.22|276.62|279.43|276.83|278.81|276.21|0
1623714600000|2021-06-14 23:50:00|279.12|276.52|280.15|277.55|280.25|277.65|279.12|276.52|0
1623714900000|2021-06-14 23:55:00|280.25|277.65|280.56|277.96|280.87|278.27|280.25|277.65|0
1623715200000|2021-06-15 00:00:00|280.66|278.06|279.12|276.52|280.87|278.27|278.8|276.2|0
1623715500000|2021-06-15 00:05:00|279.21|276.61|277.36|274.76|279.63|277.03|277.36|274.76|0
1623715800000|2021-06-15 00:10:00|277.46|274.86|277.35|274.75|277.77|275.17|276.94|274.34|0
1623716100000|2021-06-15 00:15:00|277.15|274.55|277.56|274.96|277.56|274.96|276.94|274.34|0
1623716400000|2021-06-15 00:20:00|277.46|274.86|277.35|274.75|277.77|275.17|277.15|274.55|0
1623716700000|2021-06-15 00:25:00|276.94|274.34|276.22|273.62|276.94|274.34|275.5|272.9|0
1623717000000|2021-06-15 00:30:00|276.11|273.51|275.7|273.1|276.22|273.62|275.7|273.1|0
1623717300000|2021-06-15 00:35:00|275.81|273.21|274.99|272.39|275.91|273.31|274.67|272.07|0
1623717600000|2021-06-15 00:40:00|275.08|272.48|274.37|271.77|275.7|273.1|274.26|271.66|0
1623717900000|2021-06-15 00:45:00|274.26|271.66|275.08|272.48|275.08|272.48|274.26|271.66|0
1623718200000|2021-06-15 00:50:00|275.19|272.59|274.88|272.28|275.7|273.1|274.88|272.28|0
1623718500000|2021-06-15 00:55:00|274.78|272.18|274.98|272.38|275.49|272.89|274.67|272.07|0
1623718800000|2021-06-15 01:00:00|275.08|272.48|274.05|271.45|275.08|272.48|273.64|271.04|0
1623719100000|2021-06-15 01:05:00|274.26|271.66|273.85|271.25|274.36|271.76|273.85|271.25|0
1623719400000|2021-06-15 01:10:00|274.05|271.45|273.64|271.04|274.46|271.86|273.64|271.04|0
1623719700000|2021-06-15 01:15:00|272.82|270.22|272.61|270.01|273.64|271.04|272.41|269.81|0
1623720000000|2021-06-15 01:20:00|272.82|270.22|273.43|270.83|273.54|270.94|272.61|270.01|0
1623720300000|2021-06-15 01:25:00|273.23|270.63|273.74|271.14|273.84|271.24|273.23|270.63|0
1623720600000|2021-06-15 01:30:00|273.84|271.24|274.87|272.27|274.87|272.27|273.23|270.63|0
1623720900000|2021-06-15 01:35:00|274.97|272.37|274.77|272.17|275.48|272.88|274.45|271.85|0
1623721200000|2021-06-15 01:40:00|274.86|272.26|275.48|272.88|275.59|272.99|274.77|272.17|0
1623721500000|2021-06-15 01:45:00|275.69|273.09|275.89|273.29|276.1|273.5|275.48|272.88|0
1623721800000|2021-06-15 01:50:00|276.1|273.5|276.09|273.49|276.3|273.7|275.48|272.88|0
1623722100000|2021-06-15 01:55:00|276.3|273.7|276.09|273.49|276.3|273.7|275.89|273.29|0
1623722400000|2021-06-15 02:00:00|276.3|273.7|276.92|274.32|277.33|274.73|275.89|273.29|0
1623722700000|2021-06-15 02:05:00|277.02|274.42|276.2|273.6|277.23|274.63|276.09|273.49|0
1623723000000|2021-06-15 02:10:00|276.09|273.49|275.99|273.39|276.71|274.11|275.88|273.28|0
1623723300000|2021-06-15 02:15:00|275.88|273.28|276.5|273.9|276.71|274.11|275.88|273.28|0
1623723600000|2021-06-15 02:20:00|276.61|274.01|275.99|273.39|276.91|274.31|275.99|273.39|0
1623723900000|2021-06-15 02:25:00|276.09|273.49|275.58|272.98|276.29|273.69|275.47|272.87|0
1623724200000|2021-06-15 02:30:00|275.67|273.07|275.26|272.66|275.67|273.07|274.85|272.25|0
1623724500000|2021-06-15 02:35:00|275.16|272.56|274.44|271.84|275.26|272.66|274.44|271.84|0
1623724800000|2021-06-15 02:40:00|274.64|272.04|274.44|271.84|274.85|272.25|274.34|271.74|0
1623725100000|2021-06-15 02:45:00|274.54|271.94|274.03|271.43|274.64|272.04|274.03|271.43|0
1623725400000|2021-06-15 02:50:00|274.13|271.53|274.44|271.84|274.64|272.04|274.03|271.43|0
1623725700000|2021-06-15 02:55:00|274.54|271.94|275.26|272.66|275.26|272.66|274.54|271.94|0
1623726000000|2021-06-15 03:00:00|275.16|272.56|275.25|272.65|275.87|273.27|275.16|272.56|0
1623726300000|2021-06-15 03:05:00|275.46|272.86|275.36|272.76|275.67|273.07|275.25|272.65|0
1623726600000|2021-06-15 03:10:00|275.25|272.65|275.25|272.65|275.66|273.06|275.05|272.45|0
1623726900000|2021-06-15 03:15:00|275.05|272.45|275.05|272.45|275.36|272.76|274.95|272.35|0
1623727200000|2021-06-15 03:20:00|274.95|272.35|275.04|272.44|275.25|272.65|274.84|272.24|0
1623727500000|2021-06-15 03:25:00|274.95|272.35|274.84|272.24|275.04|272.44|274.43|271.83|0
1623727800000|2021-06-15 03:30:00|274.94|272.34|273.81|271.21|274.94|272.34|273.81|271.21|0
1623728100000|2021-06-15 03:35:00|274.02|271.42|273.4|270.8|274.02|271.42|272.69|270.09|0
1623728400000|2021-06-15 03:40:00|273.3|270.7|273.6|271|273.6|271|273.19|270.59|0
1623728700000|2021-06-15 03:45:00|273.5|270.9|272.99|270.39|273.5|270.9|272.78|270.18|0
1623729000000|2021-06-15 03:50:00|273.09|270.49|272.99|270.39|273.19|270.59|272.78|270.18|0
1623729300000|2021-06-15 03:55:00|272.78|270.18|273.6|271|273.6|271|272.78|270.18|0
1623729600000|2021-06-15 04:00:00|273.5|270.9|273.8|271.2|273.8|271.2|272.98|270.38|0
1623729900000|2021-06-15 04:05:00|273.91|271.31|273.39|270.79|273.91|271.31|273.39|270.79|0
1623730200000|2021-06-15 04:10:00|273.29|270.69|273.19|270.59|273.39|270.79|273.19|270.59|0
1623730500000|2021-06-15 04:15:00|273.39|270.79|272.98|270.38|273.39|270.79|272.88|270.28|0
1623730800000|2021-06-15 04:20:00|273.09|270.49|272.98|270.38|273.18|270.58|272.98|270.38|0
1623731100000|2021-06-15 04:25:00|273.08|270.48|273.29|270.69|273.59|270.99|273.08|270.48|0
1623731400000|2021-06-15 04:30:00|273.18|270.58|273.59|270.99|273.8|271.2|273.18|270.58|0
1623731700000|2021-06-15 04:35:00|273.8|271.2|273.79|271.19|274|271.4|273.59|270.99|0
1623732000000|2021-06-15 04:40:00|273.7|271.1|273.59|270.99|273.79|271.19|273.59|270.99|0
1623732300000|2021-06-15 04:45:00|273.69|271.09|273.38|270.78|273.69|271.09|273.38|270.78|0
1623732600000|2021-06-15 04:50:00|273.59|270.99|273.59|270.99|273.59|270.99|273.59|270.99|0
1623732900000|2021-06-15 04:55:00|273.58|270.98|273.38|270.78|273.58|270.98|273.38|270.78|0
1623733200000|2021-06-15 05:00:00|273.49|270.89|273.28|270.68|273.58|270.98|272.97|270.37|0
1623733500000|2021-06-15 05:05:00|273.17|270.57|274.2|271.6|274.51|271.91|272.97|270.37|0
1623733800000|2021-06-15 05:10:00|274.4|271.8|273.99|271.39|274.61|272.01|273.79|271.19|0
1623734100000|2021-06-15 05:15:00|273.89|271.29|273.78|271.18|273.99|271.39|273.78|271.18|0
1623734400000|2021-06-15 05:20:00|273.99|271.39|273.58|270.98|274.1|271.5|273.58|270.98|0
1623734700000|2021-06-15 05:25:00|273.68|271.08|273.78|271.18|273.99|271.39|273.68|271.08|0
1623735000000|2021-06-15 05:30:00|273.58|270.98|273.78|271.18|273.99|271.39|273.37|270.77|0
1623735300000|2021-06-15 05:35:00|273.89|271.29|273.98|271.38|273.99|271.39|273.57|270.97|0
1623735600000|2021-06-15 05:40:00|273.89|271.29|273.88|271.28|274.39|271.79|273.78|271.18|0
1623735900000|2021-06-15 05:45:00|273.78|271.18|273.78|271.18|273.98|271.38|273.57|270.97|0
1623736200000|2021-06-15 05:50:00|273.57|270.97|273.37|270.77|273.78|271.18|273.16|270.56|0
1623736500000|2021-06-15 05:55:00|273.27|270.67|272.14|269.54|273.37|270.77|272.14|269.54|0
1623736800000|2021-06-15 06:00:00|272.45|269.85|272.95|270.35|273.57|270.97|272.45|269.85|0
1623737100000|2021-06-15 06:05:00|273.16|270.56|273.67|271.07|273.77|271.17|272.95|270.35|0
1623737400000|2021-06-15 06:10:00|273.77|271.17|273.98|271.38|273.98|271.38|273.47|270.87|0
1623737700000|2021-06-15 06:15:00|273.77|271.17|273.56|270.96|273.77|271.17|272.95|270.35|0
1623738000000|2021-06-15 06:20:00|273.47|270.87|272.54|269.94|273.47|270.87|272.13|269.53|0
1623738300000|2021-06-15 06:25:00|272.44|269.84|269.88|267.28|272.54|269.94|269.68|267.08|0
1623738600000|2021-06-15 06:30:00|269.78|267.18|270.7|268.1|270.9|268.3|269.78|267.18|0
1623738900000|2021-06-15 06:35:00|270.49|267.89|271.1|268.5|271.31|268.71|270.49|267.89|0
1623739200000|2021-06-15 06:40:00|270.9|268.3|270.9|268.3|271.51|268.91|270.9|268.3|0
1623739500000|2021-06-15 06:45:00|270.69|268.09|270.49|267.89|270.69|268.09|269.67|267.07|0
1623739800000|2021-06-15 06:50:00|270.39|267.79|269.37|266.77|270.39|267.79|269.26|266.66|0
1623740100000|2021-06-15 06:55:00|269.47|266.87|270.39|267.79|270.39|267.79|269.47|266.87|0
1623740400000|2021-06-15 07:00:00|270.28|267.68|270.89|268.29|272.32|269.72|269.87|267.27|0
1623740700000|2021-06-15 07:05:00|270.69|268.49|269.78|267.58|270.69|268.49|268.87|266.67|0
1623741000000|2021-06-15 07:10:00|269.99|267.79|271.42|269.22|271.42|269.22|269.78|267.58|0
1623741300000|2021-06-15 07:15:00|271.62|269.42|270.6|268.4|272.44|270.24|270.6|268.4|0
1623741600000|2021-06-15 07:20:00|270.8|268.6|270.8|268.6|270.8|268.6|270.19|267.99|0
1623741900000|2021-06-15 07:25:00|270.6|268.4|271.83|269.63|272.03|269.83|270.6|268.4|0
1623742200000|2021-06-15 07:30:00|271.62|269.42|272.03|269.83|272.65|270.45|271.42|269.22|0
1623742500000|2021-06-15 07:35:00|271.93|269.73|272.03|269.83|272.23|270.03|271.82|269.62|0
1623742800000|2021-06-15 07:40:00|272.13|269.93|272.44|270.24|272.44|270.24|271.62|269.42|0
1623743100000|2021-06-15 07:45:00|272.64|270.44|271.21|269.01|272.64|270.44|271|268.8|0
1623743400000|2021-06-15 07:50:00|271.41|269.21|271.31|269.11|272.03|269.83|271|268.8|0
1623743700000|2021-06-15 07:55:00|271.2|269|272.23|270.03|272.23|270.03|271.2|269|0
1623744000000|2021-06-15 08:00:00|272.34|270.14|273.46|271.26|273.46|271.26|272.33|270.13|0
1623744300000|2021-06-15 08:05:00|273.66|271.46|274.27|271.67|274.49|272.29|273.66|271.46|0
1623744600000|2021-06-15 08:10:00|274.38|271.78|272.43|270.23|281.93|279.33|272.43|270.23|0
1623744900000|2021-06-15 08:15:00|272.22|270.02|273.66|271.46|273.66|271.46|272.22|270.02|0
1623745200000|2021-06-15 08:20:00|273.87|271.67|274.07|271.87|274.28|272.08|273.87|271.67|0
1623745500000|2021-06-15 08:25:00|273.87|271.67|273.66|271.46|274.28|272.08|273.66|271.46|0
1623745800000|2021-06-15 08:30:00|273.86|271.66|273.86|271.66|274.07|271.87|273.45|271.25|0
1623746100000|2021-06-15 08:35:00|273.66|271.46|273.04|270.84|273.86|271.66|273.04|270.84|0
1623746400000|2021-06-15 08:40:00|273.25|271.05|273.45|271.25|273.66|271.46|273.24|271.04|0
1623746700000|2021-06-15 08:45:00|273.56|271.36|273.24|271.04|273.65|271.45|273.24|271.04|0
1623747000000|2021-06-15 08:50:00|273.04|270.84|272.42|270.22|273.24|271.04|272.22|270.02|0
1623747300000|2021-06-15 08:55:00|272.21|270.01|272.42|270.22|272.83|270.63|272.21|270.01|0
1623747600000|2021-06-15 09:00:00|272.53|270.33|272.83|270.63|273.03|270.83|272.32|270.12|0
1623747900000|2021-06-15 09:05:00|272.93|270.73|273.24|271.04|273.65|271.45|272.83|270.63|0
1623748200000|2021-06-15 09:10:00|273.44|271.24|273.85|271.65|273.85|271.65|273.03|270.83|0
1623748500000|2021-06-15 09:15:00|274.06|271.86|274.06|271.86|274.17|271.97|273.65|271.45|0
1623748800000|2021-06-15 09:20:00|274.26|272.06|274.06|271.86|274.47|272.27|273.85|271.65|0
1623749100000|2021-06-15 09:25:00|273.85|271.65|273.44|271.24|274.06|271.86|273.23|271.03|0
1623749400000|2021-06-15 09:30:00|273.23|271.03|274.47|272.27|274.47|272.27|273.23|271.03|0
1623749700000|2021-06-15 09:35:00|274.26|272.06|274.67|272.47|275.5|273.3|274.26|272.06|0
1623750000000|2021-06-15 09:40:00|274.88|272.68|274.98|272.78|275.08|272.88|274.05|271.85|0
1623750300000|2021-06-15 09:45:00|274.88|272.68|274.87|272.67|275.08|272.88|274.67|272.47|0
1623750600000|2021-06-15 09:50:00|275.08|272.88|275.08|272.88|275.29|273.09|274.67|272.47|0
1623750900000|2021-06-15 09:55:00|275.19|272.99|276.31|274.11|276.52|274.32|275.08|272.88|0
1623751200000|2021-06-15 10:00:00|276.52|274.32|276.52|274.32|276.52|274.32|275.69|273.49|0
1623751500000|2021-06-15 10:05:00|276.73|274.53|277.14|274.94|277.76|275.56|276.73|274.53|0
1623751800000|2021-06-15 10:10:00|277.35|275.15|277.25|275.05|277.55|275.35|276.72|274.52|0
1623752100000|2021-06-15 10:15:00|277.34|275.14|276.93|274.73|277.34|275.14|276.93|274.73|0
1623752400000|2021-06-15 10:20:00|276.72|274.52|276.72|274.52|276.72|274.52|276.52|274.32|0
1623752700000|2021-06-15 10:25:00|276.52|274.32|275.89|273.69|276.72|274.52|275.89|273.69|0
1623753000000|2021-06-15 10:30:00|276.1|273.9|276.31|274.11|276.51|274.31|276.1|273.9|0
1623753300000|2021-06-15 10:35:00|276.21|274.01|276.72|274.52|276.93|274.73|276.21|274.01|0
1623753600000|2021-06-15 10:40:00|276.92|274.72|275.69|273.49|276.92|274.72|275.69|273.49|0
1623753900000|2021-06-15 10:45:00|275.89|273.69|275.89|273.69|276.1|273.9|275.68|273.48|0
1623754200000|2021-06-15 10:50:00|276|273.8|275.27|273.07|276.1|273.9|275.27|273.07|0
1623754500000|2021-06-15 10:55:00|275.06|272.86|274.24|272.04|275.48|273.28|274.14|271.94|0
1623754800000|2021-06-15 11:00:00|274.03|271.83|275.06|272.86|275.27|273.07|274.03|271.83|0
1623755100000|2021-06-15 11:05:00|274.86|272.66|274.85|272.65|275.06|272.86|274.65|272.45|0
1623755400000|2021-06-15 11:10:00|274.65|272.45|275.06|272.86|275.06|272.86|274.44|272.24|0
1623755700000|2021-06-15 11:15:00|274.96|272.76|274.44|272.24|275.06|272.86|274.23|272.03|0
1623756000000|2021-06-15 11:20:00|274.23|272.03|274.85|272.65|274.85|272.65|274.23|272.03|0
1623756300000|2021-06-15 11:25:00|274.64|272.44|274.85|272.65|275.06|272.86|274.44|272.24|0
1623756600000|2021-06-15 11:30:00|274.64|272.44|274.02|271.82|274.64|272.44|273.93|271.73|0
1623756900000|2021-06-15 11:35:00|274.13|271.93|274.75|272.55|274.75|272.55|274.02|271.82|0
1623757200000|2021-06-15 11:40:00|274.64|272.44|274.85|272.65|275.26|273.06|274.43|272.23|0
1623757500000|2021-06-15 11:45:00|274.64|272.44|274.43|272.23|274.85|272.65|274.43|272.23|0
1623757800000|2021-06-15 11:50:00|274.54|272.34|273.2|271|274.64|272.44|273.2|271|0
1623758100000|2021-06-15 11:55:00|273.4|271.2|274.22|272.02|274.22|272.02|272.99|270.79|0
1623758400000|2021-06-15 12:00:00|274.43|272.23|274.84|272.64|275.05|272.85|274.22|272.02|0
1623758700000|2021-06-15 12:05:00|274.64|272.44|274.84|272.64|275.05|272.85|274.22|272.02|0
1623759000000|2021-06-15 12:10:00|274.43|272.23|274.43|272.23|274.63|272.43|274.02|271.82|0
1623759300000|2021-06-15 12:15:00|274.33|272.13|274.22|272.02|274.63|272.43|274.01|271.81|0
1623759600000|2021-06-15 12:20:00|274.01|271.81|272.78|270.58|274.01|271.81|272.78|270.58|0
1623759900000|2021-06-15 12:25:00|272.89|270.69|275.35|273.15|275.45|273.25|272.78|270.58|0
1623760200000|2021-06-15 12:30:00|275.45|273.25|276.07|273.87|277.52|275.32|274.84|272.64|0
1623760500000|2021-06-15 12:35:00|275.86|273.66|276.28|274.08|276.69|274.49|275.04|272.84|0
1623760800000|2021-06-15 12:40:00|276.07|273.87|276.28|274.08|276.48|274.28|275.66|273.46|0
1623761100000|2021-06-15 12:45:00|276.48|274.28|276.48|274.28|277.72|275.52|276.28|274.08|0
1623761400000|2021-06-15 12:50:00|276.69|274.49|276.69|274.49|277.1|274.9|276.27|274.07|0
1623761700000|2021-06-15 12:55:00|276.89|274.69|276.89|274.69|277.31|275.11|276.68|274.48|0
1623762000000|2021-06-15 13:00:00|277.1|274.9|276.68|274.48|277.1|274.9|275.86|273.66|0
1623762300000|2021-06-15 13:05:00|276.48|274.28|277.51|275.31|277.51|275.31|275.65|273.45|0
1623762600000|2021-06-15 13:10:00|277.3|275.1|276.47|274.27|277.62|275.42|276.38|274.18|0
1623762900000|2021-06-15 13:15:00|276.68|274.48|275.24|273.04|276.89|274.69|275.24|273.04|0
1623763200000|2021-06-15 13:20:00|275.65|273.45|276.27|274.07|276.27|274.07|275.23|273.03|0
1623763500000|2021-06-15 13:25:00|275.85|273.65|276.26|274.06|276.27|274.07|275.65|273.45|0
1623763800000|2021-06-15 13:30:00|276.06|273.86|282.11|279.91|283.42|281.22|276.06|273.86|0
1623764100000|2021-06-15 13:35:00|282.32|280.12|281.01|278.81|282.32|280.12|279.76|277.56|0
1623764400000|2021-06-15 13:40:00|281.22|279.02|280.59|278.39|282.26|280.06|280.18|277.98|0
1623764700000|2021-06-15 13:45:00|280.8|278.6|280.8|278.6|281.01|278.81|278.93|276.73|0
1623765000000|2021-06-15 13:50:00|280.59|278.39|281.43|279.23|282.16|279.96|280.38|278.18|0
1623765300000|2021-06-15 13:55:00|281.22|279.02|281.84|279.64|282.89|280.69|280.8|278.6|0
1623765600000|2021-06-15 14:00:00|281.63|279.43|283.1|280.9|283.31|281.11|281.01|278.81|0
1623765900000|2021-06-15 14:05:00|283.31|281.11|283.1|280.9|284.77|282.57|282.99|280.79|0
1623766200000|2021-06-15 14:10:00|283.3|281.1|284.14|281.94|284.98|282.78|282.68|280.48|0
1623766500000|2021-06-15 14:15:00|283.93|281.73|283.72|281.52|284.56|282.36|282.26|280.06|0
1623766800000|2021-06-15 14:20:00|283.93|281.73|283.72|281.52|284.14|281.94|281.84|279.64|0
1623767100000|2021-06-15 14:25:00|283.51|281.31|284.56|282.36|285.61|283.41|283.3|281.1|0
1623767400000|2021-06-15 14:30:00|284.77|282.57|285.18|282.98|286.85|284.65|284.44|282.24|0
1623767700000|2021-06-15 14:35:00|285.38|283.18|284.64|282.44|286.43|284.23|284.64|282.44|0
1623768000000|2021-06-15 14:40:00|284.44|282.24|286.11|283.91|286.95|284.75|284.44|282.24|0
1623768300000|2021-06-15 14:45:00|286.32|284.12|286.95|284.75|288|285.8|286.11|283.91|0
1623768600000|2021-06-15 14:50:00|286.74|284.54|286.95|284.75|287.79|285.59|286.11|283.91|0
1623768900000|2021-06-15 14:55:00|286.74|284.54|287.79|285.59|288|285.8|286.32|284.12|0
1623769200000|2021-06-15 15:00:00|288|285.8|287.58|285.38|289.05|286.85|287.16|284.96|0
1623769500000|2021-06-15 15:05:00|287.79|285.59|286.95|284.75|287.79|285.59|286.53|284.33|0
1623769800000|2021-06-15 15:10:00|287.16|284.96|287.58|285.38|288|285.8|286.95|284.75|0
1623770100000|2021-06-15 15:15:00|287.37|285.17|285.68|283.48|288|285.8|285.68|283.48|0
1623770400000|2021-06-15 15:20:00|286.1|283.9|285.68|283.48|286.52|284.32|285.47|283.27|0
1623770700000|2021-06-15 15:25:00|285.89|283.69|287.15|284.95|288.2|286|285.89|283.69|0
1623771000000|2021-06-15 15:30:00|287.57|285.37|289.26|287.06|290.52|288.32|287.36|285.16|0
1623771300000|2021-06-15 15:35:00|289.47|287.27|291.37|289.17|292|289.8|289.26|287.06|0
1623771600000|2021-06-15 15:40:00|291.15|288.95|288.83|286.63|291.37|289.17|288.83|286.63|0
1623771900000|2021-06-15 15:45:00|289.04|286.84|288.62|286.42|289.46|287.26|288.41|286.21|0
1623772200000|2021-06-15 15:50:00|288.83|286.63|290.52|288.32|291.15|288.95|288.62|286.42|0
1623772500000|2021-06-15 15:55:00|290.31|288.11|288.83|286.63|290.31|288.11|288.62|286.42|0
1623772800000|2021-06-15 16:00:00|288.62|286.42|287.56|285.36|288.62|286.42|287.14|284.94|0
1623773100000|2021-06-15 16:05:00|287.35|285.15|287.14|284.94|288.19|285.99|286.93|284.73|0
1623773400000|2021-06-15 16:10:00|286.93|284.73|287.14|284.94|287.14|284.94|286.3|284.1|0
1623773700000|2021-06-15 16:15:00|286.93|284.73|286.3|284.1|287.35|285.15|285.88|283.68|0
1623774000000|2021-06-15 16:20:00|286.09|283.89|285.46|283.26|286.51|284.31|285.46|283.26|0
1623774300000|2021-06-15 16:25:00|285.67|283.47|285.04|282.84|286.3|284.1|284.62|282.42|0
1623774600000|2021-06-15 16:30:00|284.83|282.63|284.83|282.63|285.46|283.26|284.41|282.21|0
1623774900000|2021-06-15 16:35:00|284.62|282.42|285.56|283.36|285.56|283.36|284.41|282.21|0
1623775200000|2021-06-15 16:40:00|285.67|283.47|286.92|284.72|287.35|285.15|285.46|283.26|0
1623775500000|2021-06-15 16:45:00|287.13|284.93|286.71|284.51|287.13|284.93|286.08|283.88|0
1623775800000|2021-06-15 16:50:00|286.5|284.3|287.34|285.14|287.34|285.14|286.5|284.3|0
1623776100000|2021-06-15 16:55:00|287.55|285.35|286.71|284.51|288.18|285.98|286.71|284.51|0
1623776400000|2021-06-15 17:00:00|286.92|284.72|287.76|285.56|288.18|285.98|286.71|284.51|0
1623776700000|2021-06-15 17:05:00|287.55|285.35|287.13|284.93|287.76|285.56|285.45|283.25|0
1623777000000|2021-06-15 17:10:00|287.03|284.83|286.92|284.72|287.76|285.56|286.5|284.3|0
1623777300000|2021-06-15 17:15:00|287.13|284.93|287.34|285.14|289.23|287.03|287.03|284.83|0
1623777600000|2021-06-15 17:20:00|287.45|285.25|288.18|285.98|288.18|285.98|287.34|285.14|0
1623777900000|2021-06-15 17:25:00|287.97|285.77|287.97|285.77|288.39|286.19|287.55|285.35|0
1623778200000|2021-06-15 17:30:00|288.18|285.98|286.07|283.87|288.18|285.98|286.07|283.87|0
1623778500000|2021-06-15 17:35:00|286.28|284.08|286.07|283.87|286.7|284.5|285.86|283.66|0
1623778800000|2021-06-15 17:40:00|285.86|283.66|286.07|283.87|286.7|284.5|285.44|283.24|0
1623779100000|2021-06-15 17:45:00|286.28|284.08|284.81|282.61|286.7|284.5|284.81|282.61|0
1623779400000|2021-06-15 17:50:00|284.39|282.19|283.76|281.56|284.6|282.4|283.34|281.14|0
1623779700000|2021-06-15 17:55:00|283.55|281.35|283.13|280.93|283.55|281.35|282.72|280.52|0
1623780000000|2021-06-15 18:00:00|282.93|280.73|281.25|279.05|283.34|281.14|280.84|278.64|0
1623780300000|2021-06-15 18:05:00|281.46|279.26|281.25|279.05|281.46|279.26|280.42|278.22|0
1623780600000|2021-06-15 18:10:00|281.46|279.26|284.81|282.61|285.01|282.81|281.46|279.26|0
1623780900000|2021-06-15 18:15:00|285.01|282.81|283.34|281.14|285.01|282.81|282.92|280.72|0
1623781200000|2021-06-15 18:20:00|283.55|281.35|283.55|281.35|284.18|281.98|283.34|281.14|0
1623781500000|2021-06-15 18:25:00|283.34|281.14|283.55|281.35|284.38|282.18|283.34|281.14|0
1623781800000|2021-06-15 18:30:00|283.34|281.14|284.17|281.97|284.38|282.18|283.34|281.14|0
1623782100000|2021-06-15 18:35:00|283.96|281.76|284.38|282.18|284.59|282.39|283.75|281.55|0
1623782400000|2021-06-15 18:40:00|284.59|282.39|283.96|281.76|285.01|282.81|283.75|281.55|0
1623782700000|2021-06-15 18:45:00|283.75|281.55|282.29|280.09|283.96|281.76|282.08|279.88|0
1623783000000|2021-06-15 18:50:00|282.5|280.3|281.45|279.25|283.12|280.92|281.45|279.25|0
1623783300000|2021-06-15 18:55:00|281.24|279.04|282.7|280.5|282.7|280.5|280.62|278.42|0
1623783600000|2021-06-15 19:00:00|282.49|280.29|286.26|284.06|286.47|284.27|282.49|280.29|0
1623783900000|2021-06-15 19:05:00|286.05|283.85|284.16|281.96|286.05|283.85|283.75|281.55|0
1623784200000|2021-06-15 19:10:00|283.96|281.76|284.16|281.96|284.37|282.17|283.23|281.03|0
1623784500000|2021-06-15 19:15:00|284.37|282.17|283.12|280.92|284.37|282.17|282.7|280.5|0
1623784800000|2021-06-15 19:20:00|282.91|280.71|283.74|281.54|283.95|281.75|282.28|280.08|0
1623785100000|2021-06-15 19:25:00|283.95|281.75|285.21|283.01|286.26|284.06|283.32|281.12|0
1623785400000|2021-06-15 19:30:00|285.42|283.22|287.1|284.9|287.94|285.74|285.21|283.01|0
1623785700000|2021-06-15 19:35:00|286.89|284.69|286.04|283.84|288.57|286.37|286.04|283.84|0
1623786000000|2021-06-15 19:40:00|285.83|283.63|284.37|282.17|286.25|284.05|283.53|281.33|0
1623786300000|2021-06-15 19:45:00|284.16|281.96|281.23|279.03|284.16|281.96|281.23|279.03|0
1623786600000|2021-06-15 19:50:00|284.57|282.37|286.04|283.84|286.88|284.68|282.69|280.49|0
1623786900000|2021-06-15 19:55:00|286.46|284.26|285.62|283.42|287.51|285.31|284.57|282.37|0
1623787200000|2021-06-15 20:00:00|284.36|282.16|285.41|283.21|285.41|283.21|284.15|281.95|0
1623787500000|2021-06-15 20:05:00|284.99|282.79|284.78|282.58|285.2|283|284.57|282.37|0
1623787800000|2021-06-15 20:10:00|284.99|282.79|284.47|282.27|284.99|282.79|284.15|281.95|0
1623788100000|2021-06-15 20:15:00|284.77|282.17|284.97|282.37|285.34|282.74|284.61|282.01|0
1623788400000|2021-06-15 20:20:00|284.91|282.31|285.46|282.86|285.46|282.86|284.86|282.26|0
1623788700000|2021-06-15 20:25:00|285.43|282.83|285.34|282.74|285.43|282.83|285.21|282.61|0
1623789000000|2021-06-15 20:30:00|285.29|282.69|284.45|281.85|285.5|282.9|284.45|281.85|0
1623789300000|2021-06-15 20:35:00|284.66|282.06|283.62|281.02|284.66|282.06|283.62|281.02|0
1623789600000|2021-06-15 20:40:00|283.82|281.22|283.82|281.22|284.03|281.43|283.41|280.81|0
1623789900000|2021-06-15 20:45:00|284.03|281.43|283.82|281.22|284.03|281.43|283.4|280.8|0
1623790200000|2021-06-15 20:50:00|283.61|281.01|283.4|280.8|283.82|281.22|283.19|280.59|0
1623790500000|2021-06-15 20:55:00|283.19|280.59|284.66|282.06|284.66|282.06|283.19|280.59|0
1623790800000|2021-06-15 21:00:00|284.62|282.02|284.22|281.62|284.62|282.02|284.22|281.62|0
1623791100000|2021-06-15 21:05:00|283.94|281.34|284.16|281.56|284.16|281.56|283.94|281.34|0
1623791400000|2021-06-15 21:10:00|284.19|281.59|284.31|281.71|284.71|282.11|284.19|281.59|0
1623791700000|2021-06-15 21:15:00|284.34|281.74|284.51|281.91|284.51|281.91|284.34|281.74|0
1623792300000|2021-06-15 21:25:00|284.36|281.76|284.63|282.03|284.63|282.03|284.36|281.76|0
1623792600000|2021-06-15 21:30:00|284.6|282|284.6|282|284.83|282.23|284.36|281.76|0
1623792900000|2021-06-15 21:35:00|284.51|281.91|284.71|282.11|284.71|282.11|284.51|281.91|0
1623793200000|2021-06-15 21:40:00|284.62|282.02|284.5|281.9|284.71|282.11|284.5|281.9|0
1623793500000|2021-06-15 21:45:00|284.53|281.93|284.56|281.96|284.56|281.96|284.53|281.93|0
1623793800000|2021-06-15 21:50:00|284.65|282.05|284.69|282.09|284.69|282.09|284.41|281.81|0
1623794100000|2021-06-15 21:55:00|284.7|282.1|284.41|281.81|285.13|282.53|284.41|281.81|0
1623794400000|2021-06-15 22:00:00|284.02|281.42|283.07|280.47|284.43|281.83|282.86|280.26|0
1623794700000|2021-06-15 22:05:00|282.86|280.26|283.07|280.47|283.28|280.68|282.86|280.26|0
1623795000000|2021-06-15 22:10:00|283.28|280.68|283.48|280.88|283.49|280.89|283.28|280.68|0
1623795300000|2021-06-15 22:15:00|283.38|280.78|283.27|280.67|283.48|280.88|283.07|280.47|0
1623795600000|2021-06-15 22:20:00|283.07|280.47|283.06|280.46|283.27|280.67|283.06|280.46|0
1623795900000|2021-06-15 22:25:00|283.27|280.67|283.27|280.67|283.27|280.67|283.27|280.67|0
1623796200000|2021-06-15 22:30:00|283.69|281.09|283.9|281.3|283.9|281.3|283.48|280.88|0
1623796500000|2021-06-15 22:35:00|283.69|281.09|284.74|282.14|284.74|282.14|283.69|281.09|0
1623796800000|2021-06-15 22:40:00|284.63|282.03|284.11|281.51|284.94|282.34|284.11|281.51|0
1623797100000|2021-06-15 22:45:00|284.32|281.72|284.73|282.13|284.94|282.34|284.11|281.51|0
1623797400000|2021-06-15 22:50:00|284.94|282.34|284.94|282.34|285.15|282.55|284.73|282.13|0
1623797700000|2021-06-15 22:55:00|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1623798000000|2021-06-15 23:00:00|284.94|282.34|284.73|282.13|285.57|282.97|284.73|282.13|0
1623798300000|2021-06-15 23:05:00|284.94|282.34|284.73|282.13|285.15|282.55|284.52|281.92|0
1623798600000|2021-06-15 23:10:00|284.94|282.34|284.73|282.13|284.94|282.34|284.52|281.92|0
1623798900000|2021-06-15 23:15:00|284.84|282.24|284.94|282.34|285.15|282.55|284.73|282.13|0
1623799200000|2021-06-15 23:20:00|285.04|282.44|285.77|283.17|286.19|283.59|285.04|282.44|0
1623799500000|2021-06-15 23:25:00|285.56|282.96|285.98|283.38|285.98|283.38|285.56|282.96|0
1623799800000|2021-06-15 23:30:00|286.19|283.59|286.19|283.59|286.61|284.01|286.19|283.59|0
1623800100000|2021-06-15 23:35:00|286.4|283.8|285.77|283.17|286.4|283.8|285.56|282.96|0
1623800400000|2021-06-15 23:40:00|285.56|282.96|285.67|283.07|285.77|283.17|285.56|282.96|0
1623800700000|2021-06-15 23:45:00|285.56|282.96|284.72|282.12|286.19|283.59|284.72|282.12|0
1623801000000|2021-06-15 23:50:00|284.51|281.91|284.3|281.7|284.72|282.12|283.88|281.28|0
1623801300000|2021-06-15 23:55:00|284.09|281.49|285.14|282.54|285.35|282.75|284.09|281.49|0
1623801600000|2021-06-16 00:00:00|284.93|282.33|284.72|282.12|285.35|282.75|284.09|281.49|0
1623801900000|2021-06-16 00:05:00|284.51|281.91|284.09|281.49|284.51|281.91|283.46|280.86|0
1623802200000|2021-06-16 00:10:00|283.88|281.28|284.09|281.49|284.3|281.7|283.88|281.28|0
1623802500000|2021-06-16 00:15:00|283.88|281.28|284.5|281.9|284.92|282.32|283.88|281.28|0
1623802800000|2021-06-16 00:20:00|284.71|282.11|284.71|282.11|284.71|282.11|284.08|281.48|0
1623803100000|2021-06-16 00:25:00|284.61|282.01|284.08|281.48|284.71|282.11|284.08|281.48|0
1623803400000|2021-06-16 00:30:00|284.29|281.69|284.29|281.69|284.29|281.69|283.66|281.06|0
1623803700000|2021-06-16 00:35:00|284.19|281.59|283.66|281.06|284.19|281.59|283.24|280.64|0
1623804000000|2021-06-16 00:40:00|283.56|280.96|284.08|281.48|284.08|281.48|283.45|280.85|0
1623804300000|2021-06-16 00:45:00|284.29|281.69|284.08|281.48|284.5|281.9|284.08|281.48|0
1623804600000|2021-06-16 00:50:00|284.29|281.69|284.7|282.1|284.71|282.11|284.29|281.69|0
1623804900000|2021-06-16 00:55:00|284.6|282|284.91|282.31|284.91|282.31|284.39|281.79|0
1623805200000|2021-06-16 01:00:00|284.7|282.1|284.91|282.31|285.75|283.15|284.7|282.1|0
1623805500000|2021-06-16 01:05:00|284.7|282.1|284.28|281.68|284.7|282.1|284.07|281.47|0
1623805800000|2021-06-16 01:10:00|284.49|281.89|284.07|281.47|284.49|281.89|283.86|281.26|0
1623806100000|2021-06-16 01:15:00|283.86|281.26|283.65|281.05|284.28|281.68|283.65|281.05|0
1623806400000|2021-06-16 01:20:00|283.76|281.16|283.86|281.26|283.86|281.26|283.44|280.84|0
1623806700000|2021-06-16 01:25:00|283.76|281.16|283.86|281.26|283.86|281.26|283.44|280.84|0
1623807000000|2021-06-16 01:30:00|283.65|281.05|283.86|281.26|284.07|281.47|283.44|280.84|0
1623807300000|2021-06-16 01:35:00|283.65|281.05|284.07|281.47|284.28|281.68|283.44|280.84|0
1623807600000|2021-06-16 01:40:00|283.86|281.26|284.27|281.67|284.48|281.88|283.86|281.26|0
1623807900000|2021-06-16 01:45:00|284.48|281.88|285.32|282.72|285.32|282.72|284.27|281.67|0
1623808200000|2021-06-16 01:50:00|285.43|282.83|284.69|282.09|285.53|282.93|284.48|281.88|0
1623808500000|2021-06-16 01:55:00|284.48|281.88|284.69|282.09|284.9|282.3|284.48|281.88|0
1623808800000|2021-06-16 02:00:00|284.9|282.3|284.27|281.67|284.9|282.3|284.27|281.67|0
1623809100000|2021-06-16 02:05:00|284.38|281.78|284.9|282.3|284.9|282.3|284.27|281.67|0
1623809400000|2021-06-16 02:10:00|285.11|282.51|285.32|282.72|285.32|282.72|284.9|282.3|0
1623809700000|2021-06-16 02:15:00|285.53|282.93|285.31|282.71|285.53|282.93|284.9|282.3|0
1623810000000|2021-06-16 02:20:00|285.52|282.92|285.73|283.13|285.73|283.13|285.31|282.71|0
1623810300000|2021-06-16 02:25:00|285.52|282.92|285.73|283.13|285.73|283.13|285.31|282.71|0
1623810600000|2021-06-16 02:30:00|286.15|283.55|285.94|283.34|286.15|283.55|285.94|283.34|0
1623810900000|2021-06-16 02:35:00|285.73|283.13|285.52|282.92|285.73|283.13|285.52|282.92|0
1623811200000|2021-06-16 02:40:00|285.73|283.13|285.1|282.5|285.73|283.13|284.89|282.29|0
1623811500000|2021-06-16 02:45:00|285.21|282.61|285.73|283.13|285.94|283.34|285.1|282.5|0
1623811800000|2021-06-16 02:50:00|285.84|283.24|286.15|283.55|286.15|283.55|285.73|283.13|0
1623812100000|2021-06-16 02:55:00|286.36|283.76|285.62|283.02|286.36|283.76|285.52|282.92|0
1623812400000|2021-06-16 03:00:00|285.73|283.13|286.14|283.54|286.14|283.54|285.72|283.12|0
1623812700000|2021-06-16 03:05:00|286.35|283.75|286.56|283.96|286.56|283.96|286.14|283.54|0
1623813000000|2021-06-16 03:10:00|286.77|284.17|286.77|284.17|286.77|284.17|286.35|283.75|0
1623813300000|2021-06-16 03:15:00|286.56|283.96|286.77|284.17|286.98|284.38|286.14|283.54|0
1623813600000|2021-06-16 03:20:00|286.88|284.28|285.93|283.33|286.98|284.38|285.93|283.33|0
1623813900000|2021-06-16 03:25:00|286.14|283.54|285.51|282.91|286.14|283.54|285.51|282.91|0
1623814200000|2021-06-16 03:30:00|285.3|282.7|284.88|282.28|285.3|282.7|284.67|282.07|0
1623814500000|2021-06-16 03:35:00|284.99|282.39|285.3|282.7|285.3|282.7|284.88|282.28|0
1623814800000|2021-06-16 03:40:00|285.51|282.91|284.88|282.28|285.51|282.91|284.67|282.07|0
1623815100000|2021-06-16 03:45:00|284.67|282.07|284.66|282.06|284.88|282.28|284.66|282.06|0
1623815400000|2021-06-16 03:50:00|284.87|282.27|284.66|282.06|284.87|282.27|284.66|282.06|0
1623815700000|2021-06-16 03:55:00|284.87|282.27|284.45|281.85|284.87|282.27|284.45|281.85|0
1623816000000|2021-06-16 04:00:00|284.24|281.64|284.24|281.64|284.45|281.85|284.24|281.64|0
1623816300000|2021-06-16 04:05:00|284.45|281.85|284.24|281.64|284.45|281.85|284.24|281.64|0
1623816600000|2021-06-16 04:10:00|284.45|281.85|285.29|282.69|285.29|282.69|284.45|281.85|0
1623816900000|2021-06-16 04:15:00|285.08|282.48|285.08|282.48|285.29|282.69|284.66|282.06|0
1623817200000|2021-06-16 04:20:00|284.87|282.27|284.66|282.06|284.87|282.27|284.66|282.06|0
1623817500000|2021-06-16 04:25:00|284.45|281.85|284.45|281.85|284.66|282.06|284.45|281.85|0
1623817800000|2021-06-16 04:30:00|284.66|282.06|284.86|282.26|284.86|282.26|284.45|281.85|0
1623818100000|2021-06-16 04:35:00|285.07|282.47|285.07|282.47|285.07|282.47|284.86|282.26|0
1623818400000|2021-06-16 04:40:00|284.86|282.26|285.49|282.89|285.49|282.89|284.86|282.26|0
1623818700000|2021-06-16 04:45:00|285.28|282.68|285.7|283.1|286.12|283.52|285.28|282.68|0
1623819000000|2021-06-16 04:50:00|285.91|283.31|285.49|282.89|285.91|283.31|285.49|282.89|0
1623819300000|2021-06-16 04:55:00|285.39|282.79|285.28|282.68|285.49|282.89|285.28|282.68|0
1623819600000|2021-06-16 05:00:00|285.07|282.47|284.86|282.26|285.07|282.47|284.44|281.84|0
1623819900000|2021-06-16 05:05:00|284.76|282.16|284.65|282.05|284.86|282.26|284.23|281.63|0
1623820200000|2021-06-16 05:10:00|284.86|282.26|284.86|282.26|284.86|282.26|284.23|281.63|0
1623820500000|2021-06-16 05:15:00|284.65|282.05|284.43|281.83|284.65|282.05|284.23|281.63|0
1623820800000|2021-06-16 05:20:00|284.64|282.04|284.64|282.04|284.85|282.25|284.43|281.83|0
1623821100000|2021-06-16 05:25:00|284.85|282.25|285.48|282.88|285.48|282.88|284.64|282.04|0
1623821400000|2021-06-16 05:30:00|285.38|282.78|285.8|283.2|286.11|283.51|285.06|282.46|0
1623821700000|2021-06-16 05:35:00|285.69|283.09|284.85|282.25|285.8|283.2|284.43|281.83|0
1623822000000|2021-06-16 05:40:00|284.64|282.04|284.43|281.83|284.64|282.04|284.43|281.83|0
1623822300000|2021-06-16 05:45:00|284.64|282.04|284.43|281.83|284.64|282.04|284.43|281.83|0
1623822600000|2021-06-16 05:50:00|284.64|282.04|284.43|281.83|284.64|282.04|284.01|281.41|0
1623822900000|2021-06-16 05:55:00|284.54|281.94|285.26|282.66|285.47|282.87|284.43|281.83|0
1623823200000|2021-06-16 06:00:00|285.47|282.87|285.26|282.66|285.68|283.08|285.26|282.66|0
1623823500000|2021-06-16 06:05:00|285.05|282.45|285.68|283.08|285.89|283.29|285.05|282.45|0
1623823800000|2021-06-16 06:10:00|285.89|283.29|286.31|283.71|286.31|283.71|285.47|282.87|0
1623824100000|2021-06-16 06:15:00|286.1|283.5|285.26|282.66|286.31|283.71|285.26|282.66|0
1623824400000|2021-06-16 06:20:00|285.05|282.45|284.21|281.61|285.26|282.66|284.21|281.61|0
1623824700000|2021-06-16 06:25:00|284.32|281.72|284.84|282.24|284.84|282.24|284.21|281.61|0
1623825000000|2021-06-16 06:30:00|285.05|282.45|284.42|281.82|285.05|282.45|284.42|281.82|0
1623825300000|2021-06-16 06:35:00|284.21|281.61|284|281.4|284.21|281.61|283.79|281.19|0
1623825600000|2021-06-16 06:40:00|284.21|281.61|284.63|282.03|284.63|282.03|284|281.4|0
1623825900000|2021-06-16 06:45:00|284.62|282.02|284.41|281.81|284.62|282.02|284.2|281.6|0
1623826200000|2021-06-16 06:50:00|284.2|281.6|283.99|281.39|284.31|281.71|283.79|281.19|0
1623826500000|2021-06-16 06:55:00|283.78|281.18|284.62|282.02|284.62|282.02|283.16|280.56|0
1623826800000|2021-06-16 07:00:00|284.41|281.81|283.15|280.55|284.41|281.81|282.95|280.35|0
1623827100000|2021-06-16 07:05:00|282.95|280.75|283.16|280.96|283.16|280.96|282.12|279.92|0
1623827400000|2021-06-16 07:10:00|283.37|281.17|283.16|280.96|283.79|281.59|282.95|280.75|0
1623827700000|2021-06-16 07:15:00|283.37|281.17|284.63|282.43|285.05|282.85|282.95|280.75|0
1623828000000|2021-06-16 07:20:00|284.42|282.22|284.63|282.43|284.84|282.64|284|281.8|0
1623828300000|2021-06-16 07:25:00|284.42|282.22|285.04|282.84|285.46|283.26|284.21|282.01|0
1623828600000|2021-06-16 07:30:00|284.83|282.63|284.83|282.63|284.83|282.63|284|281.8|0
1623828900000|2021-06-16 07:35:00|285.04|282.84|284.2|282|285.25|283.05|284.2|282|0
1623829200000|2021-06-16 07:40:00|284.1|281.9|284.83|282.63|285.04|282.84|284.1|281.9|0
1623829500000|2021-06-16 07:45:00|285.04|282.84|284.62|282.42|285.04|282.84|283.99|281.79|0
1623829800000|2021-06-16 07:50:00|284.83|282.63|285.67|283.47|285.88|283.68|284.83|282.63|0
1623830100000|2021-06-16 07:55:00|285.46|283.26|286.09|283.89|286.51|284.31|285.46|283.26|0
1623830400000|2021-06-16 08:00:00|286.3|284.1|286.93|284.73|287.56|285.36|285.88|283.68|0
1623830700000|2021-06-16 08:05:00|287.14|284.94|287.14|284.94|287.56|285.36|286.72|284.52|0
1623831000000|2021-06-16 08:10:00|287.35|285.15|287.77|285.57|287.77|285.57|286.93|284.73|0
1623831300000|2021-06-16 08:15:00|287.56|285.36|287.13|284.93|287.56|285.36|286.92|284.72|0
1623831600000|2021-06-16 08:20:00|287.24|285.04|287.77|285.57|287.77|285.57|287.13|284.93|0
1623831900000|2021-06-16 08:25:00|287.55|285.35|289.24|287.04|289.24|287.04|287.55|285.35|0
1623832200000|2021-06-16 08:30:00|289.45|287.25|289.03|286.83|289.45|287.25|288.82|286.62|0
1623832500000|2021-06-16 08:35:00|288.93|286.73|287.76|285.56|288.93|286.73|287.76|285.56|0
1623832800000|2021-06-16 08:40:00|287.55|285.35|287.76|285.56|287.97|285.77|287.34|285.14|0
1623833100000|2021-06-16 08:45:00|287.55|285.35|286.71|284.51|287.55|285.35|286.5|284.3|0
1623833400000|2021-06-16 08:50:00|286.5|284.3|286.5|284.3|286.5|284.3|286.29|284.09|0
1623833700000|2021-06-16 08:55:00|286.29|284.09|286.07|283.87|286.29|284.09|286.07|283.87|0
1623834000000|2021-06-16 09:00:00|285.86|283.66|285.65|283.45|285.97|283.77|285.44|283.24|0
1623834300000|2021-06-16 09:05:00|285.86|283.66|286.07|283.87|286.28|284.08|285.65|283.45|0
1623834600000|2021-06-16 09:10:00|286.28|284.08|286.7|284.5|286.7|284.5|285.86|283.66|0
1623834900000|2021-06-16 09:15:00|286.91|284.71|287.33|285.13|287.33|285.13|286.91|284.71|0
1623835200000|2021-06-16 09:20:00|287.12|284.92|287.54|285.34|287.54|285.34|287.12|284.92|0
1623835500000|2021-06-16 09:25:00|287.75|285.55|288.59|286.39|288.81|286.61|287.75|285.55|0
1623835800000|2021-06-16 09:30:00|288.38|286.18|287.54|285.34|288.59|286.39|287.54|285.34|0
1623836100000|2021-06-16 09:35:00|287.33|285.13|287.12|284.92|287.33|285.13|286.91|284.71|0
1623836400000|2021-06-16 09:40:00|287.33|285.13|287.33|285.13|287.33|285.13|287.12|284.92|0
1623836700000|2021-06-16 09:45:00|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1623837000000|2021-06-16 09:50:00|286.69|284.49|286.9|284.7|286.9|284.7|286.48|284.28|0
1623837300000|2021-06-16 09:55:00|287.11|284.91|286.9|284.7|287.11|284.91|286.69|284.49|0
1623837600000|2021-06-16 10:00:00|286.8|284.6|286.27|284.07|286.9|284.7|286.27|284.07|0
1623837900000|2021-06-16 10:05:00|286.06|283.86|285.43|283.23|286.27|284.07|285.22|283.02|0
1623838200000|2021-06-16 10:10:00|285.33|283.13|285.43|283.23|285.64|283.44|285.22|283.02|0
1623838500000|2021-06-16 10:15:00|285.22|283.02|284.59|282.39|285.43|283.23|284.28|282.08|0
1623838800000|2021-06-16 10:20:00|284.38|282.18|283.96|281.76|284.59|282.39|283.75|281.55|0
1623839100000|2021-06-16 10:25:00|283.75|281.55|282.91|280.71|283.75|281.55|282.91|280.71|0
1623839400000|2021-06-16 10:30:00|282.7|280.5|282.7|280.5|283.12|280.92|282.28|280.08|0
1623839700000|2021-06-16 10:35:00|282.91|280.71|283.74|281.54|283.74|281.54|282.49|280.29|0
1623840000000|2021-06-16 10:40:00|283.53|281.33|284.58|282.38|284.79|282.59|283.53|281.33|0
1623840300000|2021-06-16 10:45:00|284.79|282.59|284.79|282.59|285|282.8|284.27|282.07|0
1623840600000|2021-06-16 10:50:00|284.69|282.49|285.42|283.22|285.63|283.43|284.58|282.38|0
1623840900000|2021-06-16 10:55:00|285.53|283.33|286.26|284.06|286.47|284.27|285.53|283.33|0
1623841200000|2021-06-16 11:00:00|286.47|284.27|286.68|284.48|286.89|284.69|286.05|283.85|0
1623841500000|2021-06-16 11:05:00|286.47|284.27|286.04|283.84|286.58|284.38|285.41|283.21|0
1623841800000|2021-06-16 11:10:00|286.25|284.05|286.46|284.26|286.89|284.69|286.04|283.84|0
1623842100000|2021-06-16 11:15:00|286.67|284.47|286.46|284.26|286.88|284.68|286.46|284.26|0
1623842400000|2021-06-16 11:20:00|286.36|284.16|285.62|283.42|286.36|284.16|285.41|283.21|0
1623842700000|2021-06-16 11:25:00|285.41|283.21|286.78|284.58|287.3|285.1|285.41|283.21|0
1623843000000|2021-06-16 11:30:00|286.67|284.47|287.3|285.1|287.3|285.1|286.25|284.05|0
1623843300000|2021-06-16 11:35:00|287.51|285.31|286.67|284.47|287.62|285.42|286.67|284.47|0
1623843600000|2021-06-16 11:40:00|286.88|284.68|287.09|284.89|287.09|284.89|286.67|284.47|0
1623843900000|2021-06-16 11:45:00|287.2|285|286.88|284.68|287.51|285.31|286.88|284.68|0
1623844200000|2021-06-16 11:50:00|287.09|284.89|287.3|285.1|287.51|285.31|286.78|284.58|0
1623844500000|2021-06-16 11:55:00|287.41|285.21|287.09|284.89|287.51|285.31|286.88|284.68|0
1623844800000|2021-06-16 12:00:00|286.87|284.67|287.29|285.09|288.46|286.26|286.87|284.67|0
1623845100000|2021-06-16 12:05:00|287.51|285.31|287.29|285.09|287.51|285.31|286.87|284.67|0
1623845400000|2021-06-16 12:10:00|287.08|284.88|286.24|284.04|287.08|284.88|285.82|283.62|0
1623845700000|2021-06-16 12:15:00|286.45|284.25|286.24|284.04|286.66|284.46|286.03|283.83|0
1623846000000|2021-06-16 12:20:00|286.45|284.25|286.66|284.46|287.29|285.09|286.45|284.25|0
1623846300000|2021-06-16 12:25:00|286.45|284.25|286.03|283.83|286.66|284.46|285.93|283.73|0
1623846600000|2021-06-16 12:30:00|285.93|283.73|284.77|282.57|285.93|283.73|284.77|282.57|0
1623846900000|2021-06-16 12:35:00|284.98|282.78|284.76|282.56|285.18|282.98|284.34|282.14|0
1623847200000|2021-06-16 12:40:00|284.97|282.77|285.39|283.19|285.6|283.4|284.55|282.35|0
1623847500000|2021-06-16 12:45:00|285.18|282.98|285.39|283.19|285.6|283.4|285.08|282.88|0
1623847800000|2021-06-16 12:50:00|285.6|283.4|286.02|283.82|286.02|283.82|285.18|282.98|0
1623848100000|2021-06-16 12:55:00|285.81|283.61|284.97|282.77|286.02|283.82|284.97|282.77|0
1623848400000|2021-06-16 13:00:00|284.76|282.56|284.13|281.93|284.97|282.77|283.71|281.51|0
1623848700000|2021-06-16 13:05:00|283.92|281.72|285.39|283.19|285.39|283.19|283.92|281.72|0
1623849000000|2021-06-16 13:10:00|285.18|282.98|284.34|282.14|285.5|283.3|284.34|282.14|0
1623849300000|2021-06-16 13:15:00|284.55|282.35|284.13|281.93|284.55|282.35|283.5|281.3|0
1623849600000|2021-06-16 13:20:00|283.92|281.72|283.08|280.88|284.54|282.34|283.08|280.88|0
1623849900000|2021-06-16 13:25:00|282.87|280.67|282.66|280.46|283.08|280.88|281.82|279.62|0
1623850200000|2021-06-16 13:30:00|282.24|280.04|284.96|282.76|285.8|283.6|281.19|278.99|0
1623850500000|2021-06-16 13:35:00|284.75|282.55|284.75|282.55|285.17|282.97|282.86|280.66|0
1623850800000|2021-06-16 13:40:00|284.54|282.34|285.17|282.97|285.59|283.39|284.12|281.92|0
1623851100000|2021-06-16 13:45:00|285.59|283.39|286.64|284.44|287.06|284.86|284.96|282.76|0
1623851400000|2021-06-16 13:50:00|286.43|284.23|286.22|284.02|286.85|284.65|285.38|283.18|0
1623851700000|2021-06-16 13:55:00|286.01|283.81|285.59|283.39|286.64|284.44|285.38|283.18|0
1623852000000|2021-06-16 14:00:00|285.38|283.18|285.37|283.17|286.64|284.44|284.75|282.55|0
1623852300000|2021-06-16 14:05:00|285.58|283.38|284.95|282.75|285.58|283.38|283.49|281.29|0
1623852600000|2021-06-16 14:10:00|284.74|282.54|285.58|283.38|285.79|283.59|284.11|281.91|0
1623852900000|2021-06-16 14:15:00|285.37|283.17|286.11|283.91|286.21|284.01|284.95|282.75|0
1623853200000|2021-06-16 14:20:00|286.21|284.01|286|283.8|286.42|284.22|284.95|282.75|0
1623853500000|2021-06-16 14:25:00|286.11|283.91|285.27|283.07|286.21|284.01|285.06|282.86|0
1623853800000|2021-06-16 14:30:00|285.06|282.86|285.48|283.28|285.69|283.49|284.64|282.44|0
1623854100000|2021-06-16 14:35:00|285.69|283.49|285.48|283.28|285.91|283.71|285.06|282.86|0
1623854400000|2021-06-16 14:40:00|285.69|283.49|286.32|284.12|287.17|284.97|285.48|283.28|0
1623854700000|2021-06-16 14:45:00|286.11|283.91|286.64|284.44|286.96|284.76|285.48|283.28|0
1623855000000|2021-06-16 14:50:00|286.75|284.55|286.53|284.33|286.96|284.76|286.11|283.91|0
1623855300000|2021-06-16 14:55:00|286.32|284.12|285.69|283.49|286.74|284.54|285.69|283.49|0
1623855600000|2021-06-16 15:00:00|285.9|283.7|285.9|283.7|286.11|283.91|285.27|283.07|0
1623855900000|2021-06-16 15:05:00|285.69|283.49|286.53|284.33|286.74|284.54|285.69|283.49|0
1623856200000|2021-06-16 15:10:00|286.74|284.54|284.84|282.64|286.74|284.54|284.84|282.64|0
1623856500000|2021-06-16 15:15:00|285.05|282.85|283.16|280.96|285.05|282.85|282.95|280.75|0
1623856800000|2021-06-16 15:20:00|283.27|281.07|283.68|281.48|283.68|281.48|282.85|280.65|0
1623857100000|2021-06-16 15:25:00|283.47|281.27|283.47|281.27|284.32|282.12|283.26|281.06|0
1623857400000|2021-06-16 15:30:00|283.68|281.48|284.95|282.75|285.16|282.96|283.26|281.06|0
1623857700000|2021-06-16 15:35:00|284.73|282.53|285.79|283.59|286|283.8|284.52|282.32|0
1623858000000|2021-06-16 15:40:00|285.58|283.38|285.37|283.17|285.79|283.59|285.15|282.95|0
1623858300000|2021-06-16 15:45:00|285.58|283.38|284.73|282.53|285.58|283.38|284.52|282.32|0
1623858600000|2021-06-16 15:50:00|284.94|282.74|285.15|282.95|285.15|282.95|284.31|282.11|0
1623858900000|2021-06-16 15:55:00|285.26|283.06|285.78|283.58|285.78|283.58|284.73|282.53|0
1623859200000|2021-06-16 16:00:00|285.57|283.37|286.21|284.01|286.21|284.01|284.94|282.74|0
1623859500000|2021-06-16 16:05:00|286.42|284.22|287.79|285.59|287.9|285.7|286.21|284.01|0
1623859800000|2021-06-16 16:10:00|287.9|285.7|289.8|287.6|289.8|287.6|287.68|285.48|0
1623860100000|2021-06-16 16:15:00|289.59|287.39|290.23|288.03|290.44|288.24|289.17|286.97|0
1623860400000|2021-06-16 16:20:00|290.44|288.24|292.35|290.15|292.35|290.15|290.23|288.03|0
1623860700000|2021-06-16 16:25:00|292.56|290.36|291.92|289.72|294.06|291.86|291.71|289.51|0
1623861000000|2021-06-16 16:30:00|292.14|289.94|291.5|289.3|292.14|289.94|290.86|288.66|0
1623861300000|2021-06-16 16:35:00|291.29|289.09|293.84|291.64|293.84|291.64|290.86|288.66|0
1623861600000|2021-06-16 16:40:00|293.52|291.32|292.35|290.15|293.63|291.43|291.71|289.51|0
1623861900000|2021-06-16 16:45:00|292.56|290.36|293.41|291.21|294.27|292.07|292.56|290.36|0
1623862200000|2021-06-16 16:50:00|293.2|291|294.64|292.44|295.53|293.33|292.99|290.79|0
1623862500000|2021-06-16 16:55:00|294.43|292.23|292.52|290.32|294.43|292.23|292.52|290.32|0
1623862800000|2021-06-16 17:00:00|292.73|290.53|293.58|291.38|293.79|291.59|292.52|290.32|0
1623863100000|2021-06-16 17:05:00|293.37|291.17|293.79|291.59|294|291.8|292.94|290.74|0
1623863400000|2021-06-16 17:10:00|293.58|291.38|291.88|289.68|293.58|291.38|291.67|289.47|0
1623863700000|2021-06-16 17:15:00|292.09|289.89|294.21|292.01|294.21|292.01|291.88|289.68|0
1623864000000|2021-06-16 17:20:00|294|291.8|295.28|293.08|295.49|293.29|293.57|291.37|0
1623864300000|2021-06-16 17:25:00|295.06|292.86|296.13|293.93|296.98|294.78|294.64|292.44|0
1623864600000|2021-06-16 17:30:00|296.34|294.14|293.78|291.58|296.34|294.14|293.57|291.37|0
1623864900000|2021-06-16 17:35:00|293.57|291.37|292.93|290.73|294.32|292.12|292.93|290.73|0
1623865200000|2021-06-16 17:40:00|293.04|290.84|295.06|292.86|295.48|293.28|293.04|290.84|0
1623865500000|2021-06-16 17:45:00|295.48|293.28|298.53|296.33|298.64|296.44|295.06|292.86|0
1623865800000|2021-06-16 17:50:00|298.74|296.54|295.76|293.56|300.67|298.47|295.76|293.56|0
1623866100000|2021-06-16 17:55:00|295.55|293.35|296.19|293.99|296.83|294.63|294.7|292.5|0
1623866400000|2021-06-16 18:00:00|302.27|300.07|316.53|314.33|323.63|321.43|302.27|300.07|0
1623866700000|2021-06-16 18:05:00|315.11|312.91|306.02|303.82|315.98|313.78|303.23|301.03|0
1623867000000|2021-06-16 18:10:00|305.81|303.61|310.95|308.75|311.82|309.62|303.87|301.67|0
1623867300000|2021-06-16 18:15:00|311.17|308.97|318.78|316.58|321.17|318.97|311.17|308.97|0
1623867600000|2021-06-16 18:20:00|319.43|317.23|317.49|315.29|320.3|318.1|313.79|311.59|0
1623867900000|2021-06-16 18:25:00|316.63|314.43|312.13|309.93|316.84|314.64|310.42|308.22|0
1623868200000|2021-06-16 18:30:00|313.19|310.99|315.12|312.92|317.27|315.07|309.57|307.37|0
1623868500000|2021-06-16 18:35:00|313.62|311.42|316.41|314.21|319.42|317.22|311.06|308.86|0
1623868800000|2021-06-16 18:40:00|316.19|313.99|325.26|323.06|325.26|323.06|316.19|313.99|0
1623869100000|2021-06-16 18:45:00|325.69|323.49|322.66|320.46|325.91|323.71|317.48|315.28|0
1623869400000|2021-06-16 18:50:00|323.09|320.89|316.52|314.32|323.3|321.1|315.33|313.13|0
1623869700000|2021-06-16 18:55:00|316.83|314.63|310.63|308.43|318.34|316.14|309.77|307.57|0
1623870000000|2021-06-16 19:00:00|311.91|309.71|309.56|307.36|313.19|310.99|309.13|306.93|0
1623870300000|2021-06-16 19:05:00|309.35|307.15|303.92|301.72|310.2|308|303.92|301.72|0
1623870600000|2021-06-16 19:10:00|303.71|301.51|300.46|298.26|303.71|301.51|299.94|297.74|0
1623870900000|2021-06-16 19:15:00|300.04|297.84|297.92|295.72|300.89|298.69|297.71|295.51|0
1623871200000|2021-06-16 19:20:00|297.71|295.51|294.45|292.25|298.77|296.57|294.45|292.25|0
1623871500000|2021-06-16 19:25:00|294.24|292.04|298.32|296.12|298.32|296.12|292.8|290.6|0
1623871800000|2021-06-16 19:30:00|297.26|295.06|299.81|297.61|300.88|298.68|296.41|294.21|0
1623872100000|2021-06-16 19:35:00|300.45|298.25|297.04|294.84|301.95|299.75|297.04|294.84|0
1623872400000|2021-06-16 19:40:00|296.83|294.63|299.6|297.4|300.02|297.82|292.8|290.6|0
1623872700000|2021-06-16 19:45:00|299.81|297.61|301.31|299.11|301.52|299.32|299.17|296.97|0
1623873000000|2021-06-16 19:50:00|302.27|300.07|303.76|301.56|304.14|301.94|301.09|298.89|0
1623873300000|2021-06-16 19:55:00|303.33|301.13|305.9|303.7|306.55|304.35|302.69|300.49|0
1623873600000|2021-06-16 20:00:00|305.47|303.27|303.75|301.55|305.47|303.27|302.47|300.27|0
1623873900000|2021-06-16 20:05:00|303.54|301.34|305.04|302.84|305.26|303.06|303.54|301.34|0
1623874200000|2021-06-16 20:10:00|305.26|303.06|304.94|302.74|305.69|303.49|304.83|302.63|0
1623874500000|2021-06-16 20:15:00|305.31|302.71|305.21|302.61|305.46|302.86|305.14|302.54|0
1623874800000|2021-06-16 20:20:00|305.24|302.64|305.56|302.96|305.65|303.05|305.18|302.58|0
1623875100000|2021-06-16 20:25:00|305.65|303.05|305.55|302.95|305.71|303.11|305.33|302.73|0
1623875400000|2021-06-16 20:30:00|306.21|303.61|309.44|306.84|310.09|307.49|305.78|303.18|0
1623875700000|2021-06-16 20:35:00|309.22|306.62|311.38|308.78|311.81|309.21|308.79|306.19|0
1623876000000|2021-06-16 20:40:00|311.17|308.57|311.16|308.56|311.17|308.57|310.52|307.92|0
1623876300000|2021-06-16 20:45:00|311.38|308.78|312.25|309.65|312.46|309.86|311.16|308.56|0
1623876600000|2021-06-16 20:50:00|312.03|309.43|314.2|311.6|314.85|312.25|311.81|309.21|0
1623876900000|2021-06-16 20:55:00|313.98|311.38|315.06|312.46|315.72|313.12|313.76|311.16|0
1623877200000|2021-06-16 21:00:00|314.88|312.28|314.58|311.98|314.88|312.28|314.26|311.66|0
1623877500000|2021-06-16 21:05:00|314.73|312.13|314.67|312.07|314.77|312.17|314.54|311.94|0
1623877800000|2021-06-16 21:10:00|314.54|311.94|314.89|312.29|315.05|312.45|314.48|311.88|0
1623878100000|2021-06-16 21:15:00|314.92|312.32|314.95|312.35|315.21|312.61|314.92|312.32|0
1623878400000|2021-06-16 21:20:00|314.92|312.32|315.49|312.89|315.49|312.89|314.92|312.32|0
1623878700000|2021-06-16 21:25:00|315.42|312.82|314.95|312.35|315.42|312.82|314.95|312.35|0
1623879000000|2021-06-16 21:30:00|314.92|312.32|314.98|312.38|315.11|312.51|314.92|312.32|0
1623879300000|2021-06-16 21:35:00|315.2|312.6|315.14|312.54|315.2|312.6|315.14|312.54|0
1623879900000|2021-06-16 21:45:00|315.11|312.51|314.98|312.38|315.11|312.51|314.98|312.38|0
1623880200000|2021-06-16 21:50:00|315.14|312.54|314.57|311.97|315.14|312.54|314.28|311.68|0
1623880500000|2021-06-16 21:55:00|314.44|311.84|313.77|311.17|314.66|312.06|313.67|311.07|0
1623880800000|2021-06-16 22:00:00|313.53|310.93|314.94|312.34|315.59|312.99|313.31|310.71|0
1623881100000|2021-06-16 22:05:00|314.72|312.12|315.59|312.99|315.81|313.21|314.72|312.12|0
1623881400000|2021-06-16 22:10:00|315.37|312.77|315.37|312.77|316.89|314.29|315.15|312.55|0
1623881700000|2021-06-16 22:15:00|315.27|312.67|314.72|312.12|316.02|313.42|314.28|311.68|0
1623882000000|2021-06-16 22:20:00|314.93|312.33|315.15|312.55|315.15|312.55|314.28|311.68|0
1623882300000|2021-06-16 22:25:00|315.05|312.45|314.5|311.9|315.15|312.55|314.5|311.9|0
1623882600000|2021-06-16 22:30:00|314.28|311.68|312.98|310.38|314.28|311.68|312.76|310.16|0
1623882900000|2021-06-16 22:35:00|312.76|310.16|312.98|310.38|313.63|311.03|312.54|309.94|0
1623883200000|2021-06-16 22:40:00|312.76|310.16|313.41|310.81|313.84|311.24|312.76|310.16|0
1623883500000|2021-06-16 22:45:00|312.98|310.38|313.19|310.59|314.28|311.68|312.98|310.38|0
1623883800000|2021-06-16 22:50:00|313.63|311.03|314.49|311.89|316.01|313.41|313.41|310.81|0
1623884100000|2021-06-16 22:55:00|314.28|311.68|314.93|312.33|314.93|312.33|314.06|311.46|0
1623884400000|2021-06-16 23:00:00|315.36|312.76|314.82|312.22|315.58|312.98|314.49|311.89|0
1623884700000|2021-06-16 23:05:00|314.71|312.11|315.79|313.19|316.88|314.28|314.71|312.11|0
1623885000000|2021-06-16 23:10:00|316.01|313.41|315.14|312.54|316.23|313.63|314.92|312.32|0
1623885300000|2021-06-16 23:15:00|315.36|312.76|314.92|312.32|315.36|312.76|314.92|312.32|0
1623885600000|2021-06-16 23:20:00|315.14|312.54|315.69|313.09|315.69|313.09|314.92|312.32|0
1623885900000|2021-06-16 23:25:00|315.79|313.19|316.88|314.28|317.1|314.5|315.79|313.19|0
1623886200000|2021-06-16 23:30:00|317.1|314.5|317.09|314.49|318.19|315.59|316.44|313.84|0
1623886500000|2021-06-16 23:35:00|317.75|315.15|317.09|314.49|317.75|315.15|316.88|314.28|0
1623886800000|2021-06-16 23:40:00|317.31|314.71|317.31|314.71|317.96|315.36|317.09|314.49|0
1623887100000|2021-06-16 23:45:00|317.21|314.61|316.66|314.06|317.31|314.71|316.44|313.84|0
1623887400000|2021-06-16 23:50:00|316.87|314.27|318.83|316.23|319.05|316.45|316.66|314.06|0
1623887700000|2021-06-16 23:55:00|318.95|316.35|320.14|317.54|320.36|317.76|318.83|316.23|0
1623888000000|2021-06-17 00:00:00|320.36|317.76|320.58|317.98|321.24|318.64|320.14|317.54|0
1623888300000|2021-06-17 00:05:00|320.8|318.2|324.08|321.48|324.52|321.92|320.58|317.98|0
1623888600000|2021-06-17 00:10:00|324.3|321.7|326.94|324.34|328.48|325.88|324.3|321.7|0
1623888900000|2021-06-17 00:15:00|327.16|324.56|329.36|326.76|330.69|328.09|326.06|323.46|0
1623889200000|2021-06-17 00:20:00|329.14|326.54|330.25|327.65|332.01|329.41|326.94|324.34|0
1623889500000|2021-06-17 00:25:00|330.24|327.64|328.48|325.88|330.69|328.09|328.04|325.44|0
1623889800000|2021-06-17 00:30:00|328.37|325.77|325.18|322.58|328.48|325.88|324.52|321.92|0
1623890100000|2021-06-17 00:35:00|325.4|322.8|324.74|322.14|326.5|323.9|324.74|322.14|0
1623890400000|2021-06-17 00:40:00|324.96|322.36|328.22|325.62|328.22|325.62|324.96|322.36|0
1623890700000|2021-06-17 00:45:00|328|325.4|327.56|324.96|329.53|326.93|327.13|324.53|0
1623891000000|2021-06-17 00:50:00|327.34|324.74|327.13|324.53|328.66|326.06|327.13|324.53|0
1623891300000|2021-06-17 00:55:00|326.91|324.31|326.91|324.31|327.34|324.74|326.25|323.65|0
1623891600000|2021-06-17 01:00:00|327.12|324.52|325.6|323|327.12|324.52|325.6|323|0
1623891900000|2021-06-17 01:05:00|325.71|323.11|329.31|326.71|329.75|327.15|325.71|323.11|0
1623892200000|2021-06-17 01:10:00|329.53|326.93|327.56|324.96|329.96|327.36|327.34|324.74|0
1623892500000|2021-06-17 01:15:00|327.78|325.18|326.9|324.3|329.09|326.49|326.9|324.3|0
1623892800000|2021-06-17 01:20:00|326.68|324.08|325.16|322.56|326.9|324.3|324.72|322.12|0
1623893100000|2021-06-17 01:25:00|324.72|322.12|324.5|321.9|325.16|322.56|324.28|321.68|0
1623893400000|2021-06-17 01:30:00|324.28|321.68|323.41|320.81|324.4|321.8|322.98|320.38|0
1623893700000|2021-06-17 01:35:00|323.53|320.93|325.15|322.55|325.15|322.55|323.41|320.81|0
1623894000000|2021-06-17 01:40:00|325.37|322.77|325.48|322.88|325.59|322.99|324.06|321.46|0
1623894300000|2021-06-17 01:45:00|325.59|322.99|324.18|321.58|325.59|322.99|322.98|320.38|0
1623894600000|2021-06-17 01:50:00|324.06|321.46|323.19|320.59|324.93|322.33|322.97|320.37|0
1623894900000|2021-06-17 01:55:00|323.31|320.71|322.1|319.5|323.31|320.71|321.67|319.07|0
1623895200000|2021-06-17 02:00:00|321.67|319.07|321.67|319.07|322.1|319.5|321.45|318.85|0
1623895500000|2021-06-17 02:05:00|321.45|318.85|320.58|317.98|322.32|319.72|320.58|317.98|0
1623895800000|2021-06-17 02:10:00|320.8|318.2|320.58|317.98|321.45|318.85|320.58|317.98|0
1623896100000|2021-06-17 02:15:00|320.48|317.88|320.8|318.2|321.23|318.63|320.37|317.77|0
1623896400000|2021-06-17 02:20:00|320.58|317.98|321.67|319.07|321.67|319.07|320.15|317.55|0
1623896700000|2021-06-17 02:25:00|321.88|319.28|321.88|319.28|322.97|320.37|321.66|319.06|0
1623897000000|2021-06-17 02:30:00|322.1|319.5|323.18|320.58|323.18|320.58|321.45|318.85|0
1623897300000|2021-06-17 02:35:00|322.97|320.37|323.4|320.8|323.4|320.8|322.53|319.93|0
1623897600000|2021-06-17 02:40:00|323.84|321.24|322.75|320.15|323.84|321.24|322.31|319.71|0
1623897900000|2021-06-17 02:45:00|322.53|319.93|321.44|318.84|322.75|320.15|321.44|318.84|0
1623898200000|2021-06-17 02:50:00|321.56|318.96|321.44|318.84|321.88|319.28|321.23|318.63|0
1623898500000|2021-06-17 02:55:00|321.66|319.06|321.01|318.41|322.09|319.49|321.01|318.41|0
1623898800000|2021-06-17 03:00:00|320.9|318.3|322.74|320.14|322.74|320.14|320.36|317.76|0
1623899100000|2021-06-17 03:05:00|322.53|319.93|321.34|318.74|322.74|320.14|321.22|318.62|0
1623899400000|2021-06-17 03:10:00|321.22|318.62|321|318.4|321.22|318.62|320.35|317.75|0
1623899700000|2021-06-17 03:15:00|320.79|318.19|321|318.4|321.22|318.62|320.57|317.97|0
1623900000000|2021-06-17 03:20:00|320.79|318.19|319.7|317.1|320.79|318.19|319.27|316.67|0
1623900300000|2021-06-17 03:25:00|319.92|317.32|320.57|317.97|320.57|317.97|319.7|317.1|0
1623900600000|2021-06-17 03:30:00|320.35|317.75|318.83|316.23|320.57|317.97|318.73|316.13|0
1623900900000|2021-06-17 03:35:00|319.05|316.45|319.27|316.67|319.7|317.1|318.83|316.23|0
1623901200000|2021-06-17 03:40:00|319.48|316.88|319.7|317.1|319.7|317.1|319.27|316.67|0
1623901500000|2021-06-17 03:45:00|319.48|316.88|319.05|316.45|319.7|317.1|318.83|316.23|0
1623901800000|2021-06-17 03:50:00|319.26|316.66|318.4|315.8|319.7|317.1|317.97|315.37|0
1623902100000|2021-06-17 03:55:00|318.18|315.58|319.26|316.66|319.26|316.66|318.18|315.58|0
1623902400000|2021-06-17 04:00:00|319.16|316.56|318.83|316.23|319.69|317.09|318.83|316.23|0
1623902700000|2021-06-17 04:05:00|319.04|316.44|319.48|316.88|319.69|317.09|318.83|316.23|0
1623903000000|2021-06-17 04:10:00|319.69|317.09|319.91|317.31|320.13|317.53|319.69|317.09|0
1623903300000|2021-06-17 04:15:00|319.69|317.09|320.12|317.52|320.12|317.52|319.69|317.09|0
1623903600000|2021-06-17 04:20:00|320.24|317.64|320.12|317.52|320.56|317.96|320.12|317.52|0
1623903900000|2021-06-17 04:25:00|319.91|317.31|319.26|316.66|320.12|317.52|319.26|316.66|0
1623904200000|2021-06-17 04:30:00|319.47|316.87|319.04|316.44|319.47|316.87|318.82|316.22|0
1623904500000|2021-06-17 04:35:00|319.25|316.65|319.47|316.87|320.12|317.52|319.25|316.65|0
1623904800000|2021-06-17 04:40:00|319.25|316.65|319.04|316.44|319.47|316.87|319.04|316.44|0
1623905100000|2021-06-17 04:45:00|319.25|316.65|318.6|316|319.25|316.65|318.39|315.79|0
1623905400000|2021-06-17 04:50:00|318.82|316.22|318.5|315.9|319.03|316.43|318.5|315.9|0
1623905700000|2021-06-17 04:55:00|318.38|315.78|317.74|315.14|318.6|316|317.3|314.7|0
1623906000000|2021-06-17 05:00:00|317.95|315.35|317.09|314.49|318.38|315.78|317.09|314.49|0
1623906300000|2021-06-17 05:05:00|316.98|314.38|318.17|315.57|318.17|315.57|316.65|314.05|0
1623906600000|2021-06-17 05:10:00|317.95|315.35|317.95|315.35|318.17|315.57|317.73|315.13|0
1623906900000|2021-06-17 05:15:00|318.16|315.56|317.3|314.7|318.6|316|317.08|314.48|0
1623907200000|2021-06-17 05:20:00|317.51|314.91|318.38|315.78|318.81|316.21|317.3|314.7|0
1623907500000|2021-06-17 05:25:00|318.16|315.56|318.16|315.56|318.81|316.21|318.16|315.56|0
1623907800000|2021-06-17 05:30:00|317.94|315.34|317.08|314.48|318.38|315.78|317.08|314.48|0
1623908100000|2021-06-17 05:35:00|316.98|314.38|317.29|314.69|317.29|314.69|316|313.4|0
1623908400000|2021-06-17 05:40:00|317.08|314.48|318.16|315.56|318.16|315.56|316.86|314.26|0
1623908700000|2021-06-17 05:45:00|318.37|315.77|318.37|315.77|318.81|316.21|318.16|315.56|0
1623909000000|2021-06-17 05:50:00|318.16|315.56|317.47|314.87|318.59|315.99|317.25|314.65|0
1623909300000|2021-06-17 05:55:00|317.03|314.43|317.9|315.3|317.9|315.3|316.6|314|0
1623909600000|2021-06-17 06:00:00|317.68|315.08|321.17|318.57|321.82|319.22|317.25|314.65|0
1623909900000|2021-06-17 06:05:00|320.95|318.35|322.26|319.66|323.35|320.75|320.73|318.13|0
1623910200000|2021-06-17 06:10:00|322.48|319.88|322.26|319.66|323.57|320.97|321.38|318.78|0
1623910500000|2021-06-17 06:15:00|322.47|319.87|322.91|320.31|323.35|320.75|321.38|318.78|0
1623910800000|2021-06-17 06:20:00|322.69|320.09|321.6|319|323.35|320.75|321.6|319|0
1623911100000|2021-06-17 06:25:00|321.71|319.11|320.62|318.02|321.71|319.11|318.98|316.38|0
1623911400000|2021-06-17 06:30:00|320.72|318.12|322.25|319.65|322.25|319.65|320.51|317.91|0
1623911700000|2021-06-17 06:35:00|322.47|319.87|323.56|320.96|323.78|321.18|322.03|319.43|0
1623912000000|2021-06-17 06:40:00|323.78|321.18|322.47|319.87|324.11|321.51|322.47|319.87|0
1623912300000|2021-06-17 06:45:00|322.69|320.09|322.47|319.87|324.22|321.62|322.03|319.43|0
1623912600000|2021-06-17 06:50:00|322.36|319.76|321.37|318.77|322.36|319.76|319.63|317.03|0
1623912900000|2021-06-17 06:55:00|321.16|318.56|320.5|317.9|321.37|318.77|319.63|317.03|0
1623913200000|2021-06-17 07:00:00|320.61|318.01|319.62|317.02|322.03|319.43|318.1|315.5|0
1623913500000|2021-06-17 07:05:00|317.87|315.67|318.32|316.12|320.05|317.85|317.01|314.81|0
1623913800000|2021-06-17 07:10:00|318.53|316.33|318.97|316.77|320.92|318.72|318.53|316.33|0
1623914100000|2021-06-17 07:15:00|318.75|316.55|317.66|315.46|319.95|317.75|317.23|315.03|0
1623914400000|2021-06-17 07:20:00|317.78|315.58|318.21|316.01|318.53|316.33|316.36|314.16|0
1623914700000|2021-06-17 07:25:00|318.31|316.11|318.09|315.89|318.53|316.33|316.58|314.38|0
1623915000000|2021-06-17 07:30:00|318.31|316.11|318.09|315.89|319.18|316.98|317.88|315.68|0
1623915300000|2021-06-17 07:35:00|317.88|315.68|320.05|317.85|320.05|317.85|317.88|315.68|0
1623915600000|2021-06-17 07:40:00|319.94|317.74|320.48|318.28|320.48|318.28|318.96|316.76|0
1623915900000|2021-06-17 07:45:00|320.26|318.06|320.26|318.06|320.48|318.28|318.53|316.33|0
1623916200000|2021-06-17 07:50:00|320.05|317.85|322.55|320.35|322.88|320.68|320.05|317.85|0
1623916500000|2021-06-17 07:55:00|322.66|320.46|322.22|320.02|322.88|320.68|321.13|318.93|0
1623916800000|2021-06-17 08:00:00|321.78|319.58|317|314.8|321.78|319.58|316.79|314.59|0
1623917100000|2021-06-17 08:05:00|317.22|315.02|317.87|315.67|318.3|316.1|316.35|314.15|0
1623917400000|2021-06-17 08:10:00|318.09|315.89|318.95|316.75|318.95|316.75|317.87|315.67|0
1623917700000|2021-06-17 08:15:00|318.74|316.54|320.69|318.49|321.13|318.93|318.74|316.54|0
1623918000000|2021-06-17 08:20:00|320.47|318.27|320.04|317.84|323.31|321.11|320.04|317.84|0
1623918300000|2021-06-17 08:25:00|319.82|317.62|319.5|317.3|320.47|318.27|319.28|317.08|0
1623918600000|2021-06-17 08:30:00|319.6|317.4|319.82|317.62|320.04|317.84|318.95|316.75|0
1623918900000|2021-06-17 08:35:00|320.04|317.84|322.43|320.23|323.09|320.89|320.04|317.84|0
1623919200000|2021-06-17 08:40:00|322.21|320.01|323.52|321.32|324.39|322.19|322.21|320.01|0
1623919500000|2021-06-17 08:45:00|323.74|321.54|323.52|321.32|325.05|322.85|323.08|320.88|0
1623919800000|2021-06-17 08:50:00|323.3|321.1|324.83|322.63|324.83|322.63|323.3|321.1|0
1623920100000|2021-06-17 08:55:00|324.94|322.74|323.3|321.1|325.05|322.85|323.3|321.1|0
1623920400000|2021-06-17 09:00:00|323.41|321.21|321.34|319.14|323.52|321.32|321.12|318.92|0
1623920700000|2021-06-17 09:05:00|321.12|318.92|320.25|318.05|321.34|319.14|320.03|317.83|0
1623921000000|2021-06-17 09:10:00|320.36|318.16|320.46|318.26|320.9|318.7|319.81|317.61|0
1623921300000|2021-06-17 09:15:00|320.25|318.05|318.07|315.87|320.46|318.26|318.07|315.87|0
1623921600000|2021-06-17 09:20:00|318.51|316.31|319.16|316.96|319.59|317.39|318.29|316.09|0
1623921900000|2021-06-17 09:25:00|319.05|316.85|319.16|316.96|320.03|317.83|318.07|315.87|0
1623922200000|2021-06-17 09:30:00|319.37|317.17|320.89|318.69|321.11|318.91|319.16|316.96|0
1623922500000|2021-06-17 09:35:00|320.68|318.48|318.94|316.74|320.68|318.48|318.94|316.74|0
1623922800000|2021-06-17 09:40:00|319.15|316.95|319.37|317.17|320.57|318.37|318.72|316.52|0
1623923100000|2021-06-17 09:45:00|319.27|317.07|318.72|316.52|319.8|317.6|318.5|316.3|0
1623923400000|2021-06-17 09:50:00|318.93|316.73|318.72|316.52|319.59|317.39|318.5|316.3|0
1623923700000|2021-06-17 09:55:00|318.5|316.3|317.63|315.43|318.5|316.3|317.2|315|0
1623924000000|2021-06-17 10:00:00|317.85|315.65|317.41|315.21|317.85|315.65|317.2|315|0
1623924300000|2021-06-17 10:05:00|317.2|315|317.63|315.43|318.28|316.08|317.2|315|0
1623924600000|2021-06-17 10:10:00|317.19|314.99|316.76|314.56|317.63|315.43|316.33|314.13|0
1623924900000|2021-06-17 10:15:00|316.54|314.34|317.19|314.99|317.19|314.99|316.33|314.13|0
1623925200000|2021-06-17 10:20:00|316.98|314.78|317.41|315.21|317.41|315.21|316.32|314.12|0
1623925500000|2021-06-17 10:25:00|317.19|314.99|318.06|315.86|318.49|316.29|316.76|314.56|0
1623925800000|2021-06-17 10:30:00|318.28|316.08|319.36|317.16|319.91|317.71|318.06|315.86|0
1623926100000|2021-06-17 10:35:00|319.58|317.38|319.79|317.59|320.13|317.93|319.36|317.16|0
1623926400000|2021-06-17 10:40:00|320.01|317.81|320.88|318.68|320.88|318.68|319.36|317.16|0
1623926700000|2021-06-17 10:45:00|321.1|318.9|319.14|316.94|321.32|319.12|319.14|316.94|0
1623927000000|2021-06-17 10:50:00|319.36|317.16|318.7|316.5|320.23|318.03|318.7|316.5|0
1623927300000|2021-06-17 10:55:00|318.49|316.29|318.27|316.07|318.49|316.29|317.62|315.42|0
1623927600000|2021-06-17 11:00:00|317.83|315.63|316.75|314.55|317.83|315.63|316.32|314.12|0
1623927900000|2021-06-17 11:05:00|316.32|314.12|313.5|311.3|316.32|314.12|313.18|310.98|0
1623928200000|2021-06-17 11:10:00|313.29|311.09|313.07|310.87|314.37|312.17|312.21|310.01|0
1623928500000|2021-06-17 11:15:00|313.5|311.3|313.72|311.52|315.23|313.03|312.97|310.77|0
1623928800000|2021-06-17 11:20:00|313.5|311.3|312.64|310.44|313.93|311.73|312.21|310.01|0
1623929100000|2021-06-17 11:25:00|312.75|310.55|312.42|310.22|313.72|311.52|311.99|309.79|0
1623929400000|2021-06-17 11:30:00|312.64|310.44|313.28|311.08|313.72|311.52|312.64|310.44|0
1623929700000|2021-06-17 11:35:00|313.5|311.3|312.96|310.76|313.71|311.51|312.42|310.22|0
1623930000000|2021-06-17 11:40:00|313.07|310.87|314.26|312.06|314.36|312.16|312.42|310.22|0
1623930300000|2021-06-17 11:45:00|314.14|311.94|314.58|312.38|315.23|313.03|314.14|311.94|0
1623930600000|2021-06-17 11:50:00|314.79|312.59|315.2|313|315.85|313.65|314.34|312.14|0
1623930900000|2021-06-17 11:55:00|315.42|313.22|318.9|316.7|319.12|316.92|315.42|313.22|0
1623931200000|2021-06-17 12:00:00|318.68|316.48|316.29|314.09|319.12|316.92|316.07|313.87|0
1623931500000|2021-06-17 12:05:00|316.4|314.2|316.29|314.09|316.94|314.74|315.42|313.22|0
1623931800000|2021-06-17 12:10:00|316.07|313.87|317.59|315.39|318.02|315.82|316.07|313.87|0
1623932100000|2021-06-17 12:15:00|317.37|315.17|319.77|317.57|319.77|317.57|316.94|314.74|0
1623932400000|2021-06-17 12:20:00|319.98|317.78|322.72|320.52|323.04|320.84|319.98|317.78|0
1623932700000|2021-06-17 12:25:00|322.82|320.62|321.41|319.21|322.82|320.62|321.07|318.87|0
1623933000000|2021-06-17 12:30:00|321.29|319.09|318.02|315.82|321.41|319.21|317.8|315.6|0
1623933300000|2021-06-17 12:35:00|318.24|316.04|318.89|316.69|319.33|317.13|317.37|315.17|0
1623933600000|2021-06-17 12:40:00|319.11|316.91|318.89|316.69|319.98|317.78|318.24|316.04|0
1623933900000|2021-06-17 12:45:00|319.11|316.91|316.93|314.73|319.32|317.12|316.71|314.51|0
1623934200000|2021-06-17 12:50:00|317.15|314.95|317.58|315.38|318.02|315.82|316.28|314.08|0
1623934500000|2021-06-17 12:55:00|317.36|315.16|317.36|315.16|318.89|316.69|317.15|314.95|0
1623934800000|2021-06-17 13:00:00|317.14|314.94|316.27|314.07|317.8|315.6|316.06|313.86|0
1623935100000|2021-06-17 13:05:00|316.17|313.97|314.54|312.34|316.27|314.07|314.54|312.34|0
1623935400000|2021-06-17 13:10:00|314.32|312.12|313.02|310.82|314.65|312.45|312.37|310.17|0
1623935700000|2021-06-17 13:15:00|312.8|310.6|312.15|309.95|313.45|311.25|311.5|309.3|0
1623936000000|2021-06-17 13:20:00|312.37|310.17|311.07|308.87|312.59|310.39|310.64|308.44|0
1623936300000|2021-06-17 13:25:00|310.85|308.65|309.56|307.36|311.5|309.3|309.13|306.93|0
1623936600000|2021-06-17 13:30:00|309.34|307.14|302.26|300.06|309.34|307.14|301.83|299.63|0
1623936900000|2021-06-17 13:35:00|302.47|300.27|297.24|295.04|302.84|300.64|296.81|294.61|0
1623937200000|2021-06-17 13:40:00|297.45|295.25|305.89|303.69|306.32|304.12|297.24|295.04|0
1623937500000|2021-06-17 13:45:00|305.67|303.47|306.54|304.34|307.19|304.99|304.8|302.6|0
1623937800000|2021-06-17 13:50:00|306.76|304.56|303.93|301.73|306.76|304.56|303.93|301.73|0
1623938100000|2021-06-17 13:55:00|303.72|301.52|306.32|304.12|307.63|305.43|303.07|300.87|0
1623938400000|2021-06-17 14:00:00|306|303.8|303.59|301.39|306.41|304.21|303.37|301.17|0
1623938700000|2021-06-17 14:05:00|302.94|300.74|310.12|307.92|310.12|307.92|302.07|299.87|0
1623939000000|2021-06-17 14:10:00|309.9|307.7|309.68|307.48|312.09|309.89|309.25|307.05|0
1623939300000|2021-06-17 14:15:00|309.9|307.7|305.98|303.78|310.45|308.25|305.98|303.78|0
1623939600000|2021-06-17 14:20:00|305.76|303.56|305.1|302.9|306.96|304.76|304.45|302.25|0
1623939900000|2021-06-17 14:25:00|305.32|303.12|304.22|302.02|305.54|303.34|302.06|299.86|0
1623940200000|2021-06-17 14:30:00|304|301.8|299.44|297.24|304|301.8|299.44|297.24|0
1623940500000|2021-06-17 14:35:00|299.22|297.02|297.71|295.51|299.66|297.46|295.76|293.56|0
1623940800000|2021-06-17 14:40:00|297.49|295.29|297.71|295.51|298.57|296.37|296.84|294.64|0
1623941100000|2021-06-17 14:45:00|297.49|295.29|300.52|298.32|302.04|299.84|296.63|294.43|0
1623941400000|2021-06-17 14:50:00|300.74|298.54|302.91|300.71|303.35|301.15|299.65|297.45|0
1623941700000|2021-06-17 14:55:00|303.13|300.93|305.09|302.89|306.18|303.98|302.48|300.28|0
1623942000000|2021-06-17 15:00:00|304.87|302.67|305.52|303.32|305.74|303.54|304.22|302.02|0
1623942300000|2021-06-17 15:05:00|305.09|302.89|306.18|303.98|306.83|304.63|304.43|302.23|0
1623942600000|2021-06-17 15:10:00|306.62|304.42|309.46|307.26|309.9|307.7|306.18|303.98|0
1623942900000|2021-06-17 15:15:00|308.8|306.6|304.43|302.23|309.02|306.82|304.43|302.23|0
1623943200000|2021-06-17 15:20:00|304.65|302.45|306.18|303.98|306.83|304.63|304.43|302.23|0
1623943500000|2021-06-17 15:25:00|305.96|303.76|303.34|301.14|307.49|305.29|302.69|300.49|0
1623943800000|2021-06-17 15:30:00|302.9|300.7|299.86|297.66|303.34|301.14|299.21|297.01|0
1623944100000|2021-06-17 15:35:00|299.65|297.45|299.43|297.23|300.3|298.1|298.35|296.15|0
1623944400000|2021-06-17 15:40:00|299.21|297.01|300.51|298.31|301.16|298.96|298.99|296.79|0
1623944700000|2021-06-17 15:45:00|300.29|298.09|298.76|296.56|300.51|298.31|298.54|296.34|0
1623945000000|2021-06-17 15:50:00|298.97|296.77|304.42|302.22|305.95|303.75|298.97|296.77|0
1623945300000|2021-06-17 15:55:00|304.2|302|309.68|307.48|310.78|308.58|304.2|302|0
1623945600000|2021-06-17 16:00:00|310.24|308.04|309.46|307.26|311.44|309.24|308.7|306.5|0
1623945900000|2021-06-17 16:05:00|309.24|307.04|312.32|310.12|312.99|310.79|309.24|307.04|0
1623946200000|2021-06-17 16:10:00|311.88|309.68|310.9|308.7|312.99|310.79|310.12|307.92|0
1623946500000|2021-06-17 16:15:00|311.22|309.02|319.18|316.98|319.41|317.21|311.22|309.02|0
1623946800000|2021-06-17 16:20:00|319.41|317.21|327.91|325.71|328.79|326.59|319.18|316.98|0
1623947100000|2021-06-17 16:25:00|327.69|325.49|326.26|324.06|327.91|325.71|324.39|322.19|0
1623947400000|2021-06-17 16:30:00|326.59|324.39|323.08|320.88|329.45|327.25|323.08|320.88|0
1623947700000|2021-06-17 16:35:00|323.29|321.09|319.91|317.71|323.63|321.43|319.36|317.16|0
1623948000000|2021-06-17 16:40:00|319.58|317.38|318.7|316.5|320.02|317.82|317.39|315.19|0
1623948300000|2021-06-17 16:45:00|318.6|316.4|318.48|316.28|320.01|317.81|317.83|315.63|0
1623948600000|2021-06-17 16:50:00|318.7|316.5|314.99|312.79|320.01|317.81|314.11|311.91|0
1623948900000|2021-06-17 16:55:00|315.21|313.01|312.69|310.49|316.09|313.89|312.58|310.38|0
1623949200000|2021-06-17 17:00:00|312.58|310.38|309.09|306.89|312.8|310.6|308.22|306.02|0
1623949500000|2021-06-17 17:05:00|308.65|306.45|304.75|302.55|309.09|306.89|304.31|302.11|0
1623949800000|2021-06-17 17:10:00|304.64|302.44|305.28|303.08|306.37|304.17|302.66|300.46|0
1623950100000|2021-06-17 17:15:00|304.85|302.65|305.72|303.52|305.94|303.74|303.75|301.55|0
1623950400000|2021-06-17 17:20:00|305.06|302.86|304.63|302.43|305.72|303.52|303.54|301.34|0
1623950700000|2021-06-17 17:25:00|304.41|302.21|301.79|299.59|305.5|303.3|301.79|299.59|0
1623951000000|2021-06-17 17:30:00|302.01|299.81|300.71|298.51|303.1|300.9|300.27|298.07|0
1623951300000|2021-06-17 17:35:00|300.49|298.29|300.71|298.51|301.58|299.38|300.27|298.07|0
1623951600000|2021-06-17 17:40:00|300.49|298.29|299.4|297.2|301.14|298.94|298.97|296.77|0
1623951900000|2021-06-17 17:45:00|299.19|296.99|299.4|297.2|300.38|298.18|298.75|296.55|0
1623952200000|2021-06-17 17:50:00|299.19|296.99|302.22|300.02|302.22|300.02|298.97|296.77|0
1623952500000|2021-06-17 17:55:00|302.44|300.24|302.01|299.81|304.18|301.98|301.35|299.15|0
1623952800000|2021-06-17 18:00:00|301.79|299.59|302|299.8|304.18|301.98|300.7|298.5|0
1623953100000|2021-06-17 18:05:00|302.22|300.02|304.83|302.63|304.83|302.63|301.14|298.94|0
1623953400000|2021-06-17 18:10:00|304.4|302.2|302.44|300.24|304.4|302.2|301.79|299.59|0
1623953700000|2021-06-17 18:15:00|302|299.8|302.22|300.02|302.99|300.79|301.35|299.15|0
1623954000000|2021-06-17 18:20:00|302|299.8|302.87|300.67|303.96|301.76|302|299.8|0
1623954300000|2021-06-17 18:25:00|303.09|300.89|301.78|299.58|303.31|301.11|300.7|298.5|0
1623954600000|2021-06-17 18:30:00|301.57|299.37|303.74|301.54|305.27|303.07|301.57|299.37|0
1623954900000|2021-06-17 18:35:00|303.64|301.44|305.27|303.07|305.38|303.18|303.3|301.1|0
1623955200000|2021-06-17 18:40:00|304.83|302.63|303.3|301.1|305.48|303.28|303.08|300.88|0
1623955500000|2021-06-17 18:45:00|303.52|301.32|305.48|303.28|305.92|303.72|302.87|300.67|0
1623955800000|2021-06-17 18:50:00|305.26|303.06|305.48|303.28|306.79|304.59|305.04|302.84|0
1623956100000|2021-06-17 18:55:00|305.7|303.5|305.48|303.28|305.92|303.72|303.52|301.32|0
1623956400000|2021-06-17 19:00:00|304.83|302.63|301.56|299.36|307.23|305.03|301.34|299.14|0
1623956700000|2021-06-17 19:05:00|301.78|299.58|301.77|299.57|303.3|301.1|301.34|299.14|0
1623957000000|2021-06-17 19:10:00|301.67|299.47|297.44|295.24|302.21|300.01|297.44|295.24|0
1623957300000|2021-06-17 19:15:00|297.65|295.45|298.3|296.1|299.17|296.97|297.65|295.45|0
1623957600000|2021-06-17 19:20:00|298.09|295.89|300.03|297.83|300.25|298.05|297.65|295.45|0
1623957900000|2021-06-17 19:25:00|299.82|297.62|298.73|296.53|299.82|297.62|298.3|296.1|0
1623958200000|2021-06-17 19:30:00|298.52|296.32|298.73|296.53|299.82|297.62|297.43|295.23|0
1623958500000|2021-06-17 19:35:00|298.95|296.75|296.78|294.58|300.25|298.05|296.35|294.15|0
1623958800000|2021-06-17 19:40:00|296.57|294.37|297.86|295.66|298.08|295.88|295.49|293.29|0
1623959100000|2021-06-17 19:45:00|298.08|295.88|297|294.8|299.6|297.4|295.27|293.07|0
1623959400000|2021-06-17 19:50:00|295.7|293.5|300.25|298.05|301.11|298.91|295.49|293.29|0
1623959700000|2021-06-17 19:55:00|300.46|298.26|305.69|303.49|305.69|303.49|299.6|297.4|0
1623960000000|2021-06-17 20:00:00|304.17|301.97|303.52|301.32|304.6|302.4|301.78|299.58|0
1623960300000|2021-06-17 20:05:00|303.73|301.53|303.52|301.32|303.95|301.75|302.43|300.23|0
1623960600000|2021-06-17 20:10:00|303.41|301.21|303.41|301.21|303.85|301.65|302.86|300.66|0
1623960900000|2021-06-17 20:15:00|303.94|301.34|304.13|301.53|304.16|301.56|303.71|301.11|0
1623961200000|2021-06-17 20:20:00|304.16|301.56|304.22|301.62|304.53|301.93|304|301.4|0
1623961500000|2021-06-17 20:25:00|304.35|301.75|304.29|301.69|304.41|301.81|304.25|301.65|0
1623961800000|2021-06-17 20:30:00|304.04|301.44|302.52|299.92|304.04|301.44|302.52|299.92|0
1623962100000|2021-06-17 20:35:00|302.74|300.14|302.09|299.49|302.96|300.36|301.87|299.27|0
1623962400000|2021-06-17 20:40:00|301.87|299.27|302.09|299.49|302.09|299.49|301|298.4|0
1623962700000|2021-06-17 20:45:00|301.87|299.27|302.95|300.35|302.95|300.35|301.87|299.27|0
1623963000000|2021-06-17 20:50:00|303.17|300.57|302.52|299.92|304.04|301.44|302.52|299.92|0
1623963300000|2021-06-17 20:55:00|302.73|300.13|301.87|299.27|303.17|300.57|301.87|299.27|0
1623963600000|2021-06-17 21:00:00|302.03|299.43|302.72|300.12|303.42|300.82|302.03|299.43|0
1623963900000|2021-06-17 21:05:00|302.69|300.09|302.72|300.12|302.85|300.25|302.65|300.05|0
1623964200000|2021-06-17 21:10:00|302.69|300.09|302.72|300.12|302.78|300.18|302.65|300.05|0
1623964500000|2021-06-17 21:15:00|302.78|300.18|302.72|300.12|302.78|300.18|302.72|300.12|0
1623964800000|2021-06-17 21:20:00|302.75|300.15|302.72|300.12|302.75|300.15|302.72|300.12|0
1623965100000|2021-06-17 21:25:00|302.75|300.15|302.84|300.24|302.84|300.24|302.75|300.15|0
1623965400000|2021-06-17 21:30:00|302.78|300.18|302.68|300.08|302.81|300.21|302.62|300.02|0
1623965700000|2021-06-17 21:35:00|302.59|299.99|302.68|300.08|302.68|300.08|302.59|299.99|0
1623966000000|2021-06-17 21:40:00|302.78|300.18|302.72|300.12|302.78|300.18|302.68|300.08|0
1623966300000|2021-06-17 21:45:00|302.68|300.08|302.74|300.14|302.74|300.14|302.68|300.08|0
1623966600000|2021-06-17 21:50:00|302.72|300.12|302.81|300.21|302.81|300.21|302.72|300.12|0
1623966900000|2021-06-17 21:55:00|302.77|300.17|302.49|299.89|302.87|300.27|302.39|299.79|0
1623967200000|2021-06-17 22:00:00|302.07|299.47|301.31|298.71|302.61|300.01|300.88|298.28|0
1623967500000|2021-06-17 22:05:00|301.09|298.49|301.09|298.49|301.96|299.36|300.66|298.06|0
1623967800000|2021-06-17 22:10:00|300.87|298.27|301.74|299.14|301.74|299.14|300.87|298.27|0
1623968100000|2021-06-17 22:15:00|301.52|298.92|301.09|298.49|301.74|299.14|301.09|298.49|0
1623968400000|2021-06-17 22:20:00|300.87|298.27|300.87|298.27|301.09|298.49|300.65|298.05|0
1623968700000|2021-06-17 22:25:00|300.65|298.05|300.55|297.95|300.65|298.05|300.22|297.62|0
1623969000000|2021-06-17 22:30:00|300.44|297.84|300.44|297.84|300.87|298.27|300.22|297.62|0
1623969300000|2021-06-17 22:35:00|300.33|297.73|299.79|297.19|300.44|297.84|299.57|296.97|0
1623969600000|2021-06-17 22:40:00|299.57|296.97|299.79|297.19|300.65|298.05|299.57|296.97|0
1623969900000|2021-06-17 22:45:00|299.78|297.18|299.14|296.54|299.78|297.18|299.14|296.54|0
1623970200000|2021-06-17 22:50:00|298.92|296.32|298.92|296.32|298.92|296.32|298.7|296.1|0
1623970500000|2021-06-17 22:55:00|298.82|296.22|298.7|296.1|299.13|296.53|298.7|296.1|0
1623970800000|2021-06-17 23:00:00|298.92|296.32|299.78|297.18|300|297.4|298.92|296.32|0
1623971100000|2021-06-17 23:05:00|300|297.4|299.13|296.53|300|297.4|299.13|296.53|0
1623971400000|2021-06-17 23:10:00|299.03|296.43|298.91|296.31|299.78|297.18|298.91|296.31|0
1623971700000|2021-06-17 23:15:00|299.13|296.53|299.56|296.96|299.78|297.18|299.13|296.53|0
1623972000000|2021-06-17 23:20:00|299.78|297.18|299.99|297.39|300.21|297.61|299.78|297.18|0
1623972300000|2021-06-17 23:25:00|300.11|297.51|299.78|297.18|300.21|297.61|299.78|297.18|0
1623972600000|2021-06-17 23:30:00|299.99|297.39|300.86|298.26|300.86|298.26|299.99|297.39|0
1623972900000|2021-06-17 23:35:00|301.07|298.47|299.13|296.53|301.07|298.47|298.91|296.31|0
1623973200000|2021-06-17 23:40:00|299.34|296.74|299.99|297.39|299.99|297.39|298.69|296.09|0
1623973500000|2021-06-17 23:45:00|300.21|297.61|300.64|298.04|300.85|298.25|299.77|297.17|0
1623973800000|2021-06-17 23:50:00|300.85|298.25|301.94|299.34|302.37|299.77|300.85|298.25|0
1623974100000|2021-06-17 23:55:00|301.72|299.12|301.72|299.12|302.37|299.77|300.85|298.25|0
1623974400000|2021-06-18 00:00:00|301.94|299.34|303.45|300.85|304.54|301.94|301.94|299.34|0
1623974700000|2021-06-18 00:05:00|303.67|301.07|303.45|300.85|304.32|301.72|303.45|300.85|0
1623975000000|2021-06-18 00:10:00|303.67|301.07|302.8|300.2|304.1|301.5|302.58|299.98|0
1623975300000|2021-06-18 00:15:00|302.58|299.98|302.8|300.2|303.78|301.18|302.37|299.77|0
1623975600000|2021-06-18 00:20:00|303.23|300.63|300.63|298.03|303.23|300.63|300.63|298.03|0
1623975900000|2021-06-18 00:25:00|300.41|297.81|301.5|298.9|301.93|299.33|300.2|297.6|0
1623976200000|2021-06-18 00:30:00|301.28|298.68|301.82|299.22|302.15|299.55|300.85|298.25|0
1623976500000|2021-06-18 00:35:00|301.93|299.33|301.28|298.68|302.14|299.54|301.28|298.68|0
1623976800000|2021-06-18 00:40:00|301.49|298.89|299.98|297.38|301.49|298.89|299.76|297.16|0
1623977100000|2021-06-18 00:45:00|299.87|297.27|300.19|297.59|300.41|297.81|299.54|296.94|0
1623977400000|2021-06-18 00:50:00|300.31|297.71|300.84|298.24|301.06|298.46|299.98|297.38|0
1623977700000|2021-06-18 00:55:00|301.06|298.46|300.62|298.02|301.27|298.67|300.41|297.81|0
1623978000000|2021-06-18 01:00:00|300.41|297.81|300.84|298.24|300.84|298.24|300.19|297.59|0
1623978300000|2021-06-18 01:05:00|301.06|298.46|299.87|297.27|301.06|298.46|299.76|297.16|0
1623978600000|2021-06-18 01:10:00|299.76|297.16|300.62|298.02|300.62|298.02|299.54|296.94|0
1623978900000|2021-06-18 01:15:00|300.84|298.24|301.27|298.67|301.38|298.78|300.19|297.59|0
1623979200000|2021-06-18 01:20:00|301.7|299.1|301.38|298.78|301.92|299.32|301.27|298.67|0
1623979500000|2021-06-18 01:25:00|301.49|298.89|301.27|298.67|301.49|298.89|300.83|298.23|0
1623979800000|2021-06-18 01:30:00|301.48|298.88|300.18|297.58|301.92|299.32|299.97|297.37|0
1623980100000|2021-06-18 01:35:00|299.97|297.37|299.1|296.5|299.97|297.37|298.89|296.29|0
1623980400000|2021-06-18 01:40:00|299|296.4|298.45|295.85|299.32|296.72|298.24|295.64|0
1623980700000|2021-06-18 01:45:00|298.24|295.64|298.88|296.28|298.88|296.28|297.81|295.21|0
1623981000000|2021-06-18 01:50:00|298.67|296.07|298.88|296.28|298.88|296.28|298.45|295.85|0
1623981300000|2021-06-18 01:55:00|298.78|296.18|299.1|296.5|299.21|296.61|298.45|295.85|0
1623981600000|2021-06-18 02:00:00|299.31|296.71|299.1|296.5|299.31|296.71|298.45|295.85|0
1623981900000|2021-06-18 02:05:00|298.88|296.28|298.66|296.06|299.1|296.5|298.66|296.06|0
1623982200000|2021-06-18 02:10:00|298.45|295.85|299.53|296.93|299.53|296.93|298.45|295.85|0
1623982500000|2021-06-18 02:15:00|299.64|297.04|298.88|296.28|299.64|297.04|298.88|296.28|0
1623982800000|2021-06-18 02:20:00|298.66|296.06|298.66|296.06|298.88|296.28|298.45|295.85|0
1623983100000|2021-06-18 02:25:00|298.44|295.84|298.66|296.06|298.88|296.28|298.23|295.63|0
1623983400000|2021-06-18 02:30:00|298.44|295.84|298.44|295.84|299.09|296.49|298.44|295.84|0
1623983700000|2021-06-18 02:35:00|298.56|295.96|298.87|296.27|299.09|296.49|298.56|295.96|0
1623984000000|2021-06-18 02:40:00|298.99|296.39|299.52|296.92|300.17|297.57|298.87|296.27|0
1623984300000|2021-06-18 02:45:00|299.42|296.82|299.52|296.92|299.63|297.03|299.3|296.7|0
1623984600000|2021-06-18 02:50:00|299.3|296.7|299.3|296.7|299.74|297.14|299.3|296.7|0
1623984900000|2021-06-18 02:55:00|299.09|296.49|299.52|296.92|299.52|296.92|299.09|296.49|0
1623985200000|2021-06-18 03:00:00|299.3|296.7|299.52|296.92|299.73|297.13|299.2|296.6|0
1623985500000|2021-06-18 03:05:00|299.63|297.03|299.41|296.81|299.73|297.13|299.3|296.7|0
1623985800000|2021-06-18 03:10:00|299.3|296.7|298.65|296.05|299.41|296.81|298.65|296.05|0
1623986100000|2021-06-18 03:15:00|298.43|295.83|299.08|296.48|299.08|296.48|298.43|295.83|0
1623986400000|2021-06-18 03:20:00|298.98|296.38|299.08|296.48|299.3|296.7|298.65|296.05|0
1623986700000|2021-06-18 03:25:00|299.3|296.7|299.3|296.7|299.51|296.91|299.08|296.48|0
1623987000000|2021-06-18 03:30:00|299.08|296.48|299.3|296.7|299.62|297.02|299.08|296.48|0
1623987300000|2021-06-18 03:35:00|299.19|296.59|299.08|296.48|299.51|296.91|299.08|296.48|0
1623987600000|2021-06-18 03:40:00|299.29|296.69|298.86|296.26|299.29|296.69|298.64|296.04|0
1623987900000|2021-06-18 03:45:00|299.08|296.48|299.08|296.48|299.08|296.48|298.86|296.26|0
1623988200000|2021-06-18 03:50:00|298.97|296.37|299.29|296.69|299.51|296.91|298.86|296.26|0
1623988500000|2021-06-18 03:55:00|299.51|296.91|299.94|297.34|299.94|297.34|299.29|296.69|0
1623988800000|2021-06-18 04:00:00|300.05|297.45|301.45|298.85|301.67|299.07|300.05|297.45|0
1623989100000|2021-06-18 04:05:00|301.24|298.64|301.67|299.07|301.67|299.07|301.02|298.42|0
1623989400000|2021-06-18 04:10:00|301.89|299.29|301.67|299.07|301.89|299.29|301.45|298.85|0
1623989700000|2021-06-18 04:15:00|301.89|299.29|301.88|299.28|302.32|299.72|301.88|299.28|0
1623990000000|2021-06-18 04:20:00|301.78|299.18|301.88|299.28|302.1|299.5|301.67|299.07|0
1623990300000|2021-06-18 04:25:00|301.67|299.07|301.88|299.28|302.32|299.72|301.67|299.07|0
1623990600000|2021-06-18 04:30:00|302.1|299.5|301.88|299.28|302.1|299.5|301.88|299.28|0
1623990900000|2021-06-18 04:35:00|302.1|299.5|301.66|299.06|302.1|299.5|301.66|299.06|0
1623991200000|2021-06-18 04:40:00|301.45|298.85|301.01|298.41|301.45|298.85|300.8|298.2|0
1623991500000|2021-06-18 04:45:00|300.8|298.2|300.79|298.19|301.01|298.41|300.79|298.19|0
1623991800000|2021-06-18 04:50:00|301.01|298.41|300.79|298.19|301.01|298.41|300.58|297.98|0
1623992100000|2021-06-18 04:55:00|301.01|298.41|301.44|298.84|301.44|298.84|300.79|298.19|0
1623992400000|2021-06-18 05:00:00|301.23|298.63|301.66|299.06|301.88|299.28|301.23|298.63|0
1623992700000|2021-06-18 05:05:00|301.88|299.28|301.66|299.06|301.88|299.28|301.66|299.06|0
1623993000000|2021-06-18 05:10:00|301.55|298.95|301.87|299.27|301.87|299.27|301.22|298.62|0
1623993300000|2021-06-18 05:15:00|301.66|299.06|301.66|299.06|301.87|299.27|301.66|299.06|0
1623993600000|2021-06-18 05:20:00|301.44|298.84|301.65|299.05|301.66|299.06|301.44|298.84|0
1623993900000|2021-06-18 05:25:00|301.44|298.84|301.44|298.84|301.65|299.05|301.44|298.84|0
1623994200000|2021-06-18 05:30:00|301.65|299.05|301.65|299.05|301.65|299.05|301.22|298.62|0
1623994500000|2021-06-18 05:35:00|301.44|298.84|301.43|298.83|301.87|299.27|301.43|298.83|0
1623994800000|2021-06-18 05:40:00|301.22|298.62|300.35|297.75|301.33|298.73|300.35|297.75|0
1623995100000|2021-06-18 05:45:00|300.57|297.97|300.35|297.75|301|298.4|300.13|297.53|0
1623995400000|2021-06-18 05:50:00|300.13|297.53|300.35|297.75|300.35|297.75|299.92|297.32|0
1623995700000|2021-06-18 05:55:00|300.57|297.97|300.56|297.96|300.57|297.97|299.7|297.1|0
1623996000000|2021-06-18 06:00:00|300.78|298.18|300.78|298.18|302.08|299.48|300.78|298.18|0
1623996300000|2021-06-18 06:05:00|300.56|297.96|301.65|299.05|301.86|299.26|300.35|297.75|0
1623996600000|2021-06-18 06:10:00|301.86|299.26|300.99|298.39|302.19|299.59|300.78|298.18|0
1623996900000|2021-06-18 06:15:00|301.21|298.61|300.56|297.96|301.43|298.83|300.34|297.74|0
1623997200000|2021-06-18 06:20:00|300.34|297.74|300.78|298.18|301.21|298.61|300.13|297.53|0
1623997500000|2021-06-18 06:25:00|300.56|297.96|300.56|297.96|301.21|298.61|300.34|297.74|0
1623997800000|2021-06-18 06:30:00|300.67|298.07|301.64|299.04|301.86|299.26|300.56|297.96|0
1623998100000|2021-06-18 06:35:00|301.42|298.82|301.86|299.26|301.86|299.26|301.21|298.61|0
1623998400000|2021-06-18 06:40:00|301.64|299.04|301.86|299.26|302.07|299.47|301.64|299.04|0
1623998700000|2021-06-18 06:45:00|301.64|299.04|302.07|299.47|302.07|299.47|301.42|298.82|0
1623999000000|2021-06-18 06:50:00|301.85|299.25|301.2|298.6|302.29|299.69|301.2|298.6|0
1623999300000|2021-06-18 06:55:00|301.42|298.82|301.42|298.82|301.85|299.25|301.2|298.6|0
1623999600000|2021-06-18 07:00:00|301.64|299.04|301.63|299.03|302.29|299.69|301.2|298.6|0
1623999900000|2021-06-18 07:05:00|301.65|299.45|300.78|298.58|301.65|299.45|300.57|298.37|0
1624000200000|2021-06-18 07:10:00|301|298.8|301.11|298.91|301.43|299.23|300.57|298.37|0
1624000500000|2021-06-18 07:15:00|301|298.8|301.22|299.02|302.3|300.1|300.78|298.58|0
1624000800000|2021-06-18 07:20:00|301.43|299.23|300.56|298.36|301.65|299.45|300.56|298.36|0
1624001100000|2021-06-18 07:25:00|300.78|298.58|301.21|299.01|301.43|299.23|300.24|298.04|0
1624001400000|2021-06-18 07:30:00|301.43|299.23|302.51|300.31|302.51|300.31|301.21|299.01|0
1624001700000|2021-06-18 07:35:00|302.73|300.53|303.16|300.96|303.38|301.18|302.08|299.88|0
1624002000000|2021-06-18 07:40:00|303.38|301.18|304.47|302.27|304.9|302.7|303.38|301.18|0
1624002300000|2021-06-18 07:45:00|304.69|302.49|305.34|303.14|305.77|303.57|304.47|302.27|0
1624002600000|2021-06-18 07:50:00|305.56|303.36|304.68|302.48|305.56|303.36|304.68|302.48|0
1624002900000|2021-06-18 07:55:00|304.9|302.7|305.99|303.79|306.64|304.44|304.03|301.83|0
1624003200000|2021-06-18 08:00:00|306.1|303.9|304.68|302.48|306.1|303.9|304.03|301.83|0
1624003500000|2021-06-18 08:05:00|304.9|302.7|304.9|302.7|305.77|303.57|304.46|302.26|0
1624003800000|2021-06-18 08:10:00|304.68|302.48|305.12|302.92|305.12|302.92|304.24|302.04|0
1624004100000|2021-06-18 08:15:00|305.33|303.13|304.03|301.83|305.55|303.35|304.03|301.83|0
1624004400000|2021-06-18 08:20:00|304.24|302.04|304.68|302.48|305.55|303.35|304.03|301.83|0
1624004700000|2021-06-18 08:25:00|304.79|302.59|304.24|302.04|304.9|302.7|304.24|302.04|0
1624005000000|2021-06-18 08:30:00|304.46|302.26|304.24|302.04|304.89|302.69|304.02|301.82|0
1624005300000|2021-06-18 08:35:00|304.02|301.82|304.35|302.15|304.68|302.48|303.81|301.61|0
1624005600000|2021-06-18 08:40:00|304.24|302.04|303.8|301.6|304.67|302.47|303.8|301.6|0
1624005900000|2021-06-18 08:45:00|303.59|301.39|304.24|302.04|304.67|302.47|303.59|301.39|0
1624006200000|2021-06-18 08:50:00|304.13|301.93|304.89|302.69|305.33|303.13|303.8|301.6|0
1624006500000|2021-06-18 08:55:00|304.67|302.47|304.67|302.47|305.11|302.91|304.02|301.82|0
1624006800000|2021-06-18 09:00:00|304.89|302.69|305.32|303.12|305.32|303.12|304.45|302.25|0
1624007100000|2021-06-18 09:05:00|305.44|303.24|304.23|302.03|305.76|303.56|304.23|302.03|0
1624007400000|2021-06-18 09:10:00|304.45|302.25|303.36|301.16|304.45|302.25|303.15|300.95|0
1624007700000|2021-06-18 09:15:00|303.58|301.38|303.14|300.94|303.58|301.38|302.93|300.73|0
1624008000000|2021-06-18 09:20:00|303.36|301.16|303.36|301.16|303.58|301.38|303.14|300.94|0
1624008300000|2021-06-18 09:25:00|303.14|300.94|303.58|301.38|303.58|301.38|302.93|300.73|0
1624008600000|2021-06-18 09:30:00|303.36|301.16|304.23|302.03|304.66|302.46|303.14|300.94|0
1624008900000|2021-06-18 09:35:00|304.45|302.25|303.47|301.27|304.45|302.25|303.36|301.16|0
1624009200000|2021-06-18 09:40:00|303.36|301.16|302.82|300.62|303.79|301.59|302.71|300.51|0
1624009500000|2021-06-18 09:45:00|302.92|300.72|303.03|300.83|303.36|301.16|302.7|300.5|0
1624009800000|2021-06-18 09:50:00|302.92|300.72|303.79|301.59|305.53|303.33|302.92|300.72|0
1624010100000|2021-06-18 09:55:00|303.57|301.37|303.79|301.59|304.22|302.02|303.57|301.37|0
1624010400000|2021-06-18 10:00:00|304.22|302.02|305.97|303.77|306.62|304.42|303.79|301.59|0
1624010700000|2021-06-18 10:05:00|306.84|304.64|307.49|305.29|308.04|305.84|306.4|304.2|0
1624011000000|2021-06-18 10:10:00|307.61|305.41|308.58|306.38|309.02|306.82|307.27|305.07|0
1624011300000|2021-06-18 10:15:00|308.7|306.5|308.15|305.95|309.46|307.26|308.15|305.95|0
1624011600000|2021-06-18 10:20:00|307.93|305.73|307.71|305.51|309.46|307.26|307.05|304.85|0
1624011900000|2021-06-18 10:25:00|308.14|305.94|308.15|305.95|309.02|306.82|307.71|305.51|0
1624012200000|2021-06-18 10:30:00|308.26|306.06|308.48|306.28|309.23|307.03|308.14|305.94|0
1624012500000|2021-06-18 10:35:00|308.14|305.94|306.84|304.64|308.48|306.28|306.84|304.64|0
1624012800000|2021-06-18 10:40:00|306.62|304.42|306.84|304.64|307.71|305.51|306.4|304.2|0
1624013100000|2021-06-18 10:45:00|307.05|304.85|307.05|304.85|307.71|305.51|306.4|304.2|0
1624013400000|2021-06-18 10:50:00|307.27|305.07|309.01|306.81|309.01|306.81|306.62|304.42|0
1624013700000|2021-06-18 10:55:00|308.91|306.71|308.79|306.59|309.67|307.47|307.92|305.72|0
1624014000000|2021-06-18 11:00:00|308.58|306.38|310.98|308.78|310.98|308.78|307.92|305.72|0
1624014300000|2021-06-18 11:05:00|310.54|308.34|312.29|310.09|312.51|310.31|310.1|307.9|0
1624014600000|2021-06-18 11:10:00|312.4|310.2|312.72|310.52|314.04|311.84|312.4|310.2|0
1624014900000|2021-06-18 11:15:00|312.94|310.74|316.04|313.84|316.48|314.28|312.94|310.74|0
1624015200000|2021-06-18 11:20:00|316.26|314.06|318.44|316.24|318.66|316.46|316.26|314.06|0
1624015500000|2021-06-18 11:25:00|318.99|316.79|314.95|312.75|318.99|316.79|314.74|312.54|0
1624015800000|2021-06-18 11:30:00|315.07|312.87|314.73|312.53|316.26|314.06|313.87|311.67|0
1624016100000|2021-06-18 11:35:00|314.52|312.32|316.25|314.05|316.91|314.71|314.52|312.32|0
1624016400000|2021-06-18 11:40:00|316.37|314.17|318.65|316.45|319.09|316.89|315.6|313.4|0
1624016700000|2021-06-18 11:45:00|318.43|316.23|319.53|317.33|320.19|317.99|317.46|315.26|0
1624017000000|2021-06-18 11:50:00|319.75|317.55|318.45|316.25|320.3|318.1|318.23|316.03|0
1624017300000|2021-06-18 11:55:00|318.66|316.46|316.5|314.3|318.66|316.46|316.06|313.86|0
1624017600000|2021-06-18 12:00:00|316.71|314.51|322.58|320.38|323.01|320.81|316.71|314.51|0
1624017900000|2021-06-18 12:05:00|322.91|320.71|324.32|322.12|324.32|322.12|321.49|319.29|0
1624018200000|2021-06-18 12:10:00|324.97|322.77|327.53|325.33|328.7|326.5|323.88|321.68|0
1624018500000|2021-06-18 12:15:00|327.86|325.66|330.47|328.27|332.65|330.45|327.2|325|0
1624018800000|2021-06-18 12:20:00|330.25|328.05|336.38|334.18|341.44|339.24|330.25|328.05|0
1624019100000|2021-06-18 12:25:00|336.16|333.96|334.18|331.98|338.79|336.59|333.53|331.33|0
1624019400000|2021-06-18 12:30:00|334.08|331.88|333.8|331.6|336.53|334.33|332.93|330.73|0
1624019700000|2021-06-18 12:35:00|334.02|331.82|335.11|332.91|335.54|333.34|333.15|330.95|0
1624020000000|2021-06-18 12:40:00|335.98|333.78|338.38|336.18|340.03|337.83|335.33|333.13|0
1624020300000|2021-06-18 12:45:00|338.17|335.97|332.71|330.51|338.17|335.97|332.71|330.51|0
1624020600000|2021-06-18 12:50:00|332.93|330.73|330.75|328.55|334.45|332.25|330.75|328.55|0
1624020900000|2021-06-18 12:55:00|330.32|328.12|328.36|326.16|330.86|328.66|328.15|325.95|0
1624021200000|2021-06-18 13:00:00|328.58|326.38|331.08|328.88|333.04|330.84|327.93|325.73|0
1624021500000|2021-06-18 13:05:00|330.96|328.76|332.27|330.07|333.36|331.16|330.96|328.76|0
1624021800000|2021-06-18 13:10:00|332.7|330.5|332.05|329.85|334.23|332.03|331.18|328.98|0
1624022100000|2021-06-18 13:15:00|331.61|329.41|332.92|330.72|332.92|330.72|330.31|328.11|0
1624022400000|2021-06-18 13:20:00|332.7|330.5|337.06|334.86|338.38|336.18|332.7|330.5|0
1624022700000|2021-06-18 13:25:00|336.63|334.43|340.79|338.59|340.79|338.59|334.44|332.24|0
1624023000000|2021-06-18 13:30:00|338.59|336.39|339.03|336.83|344.75|342.55|334.88|332.68|0
1624023300000|2021-06-18 13:35:00|338.81|336.61|338.19|335.99|342.82|340.62|335.55|333.35|0
1624023600000|2021-06-18 13:40:00|338.63|336.43|333.59|331.39|341.5|339.3|333.58|331.38|0
1624023900000|2021-06-18 13:45:00|334.47|332.27|336.01|333.81|336.89|334.69|332.49|330.29|0
1624024200000|2021-06-18 13:50:00|336.23|334.03|347.37|345.17|347.37|345.17|336.01|333.81|0
1624024500000|2021-06-18 13:55:00|347.15|344.95|339.91|337.71|347.15|344.95|338.39|336.19|0
1624024800000|2021-06-18 14:00:00|340.35|338.15|348.34|346.14|348.34|346.14|338.39|336.19|0
1624025100000|2021-06-18 14:05:00|348.56|346.36|339.55|337.35|348.56|346.36|339.33|337.13|0
1624025400000|2021-06-18 14:10:00|339.77|337.57|340.43|338.23|344.16|341.96|339.23|337.03|0
1624025700000|2021-06-18 14:15:00|341.31|339.11|346.37|344.17|346.81|344.61|341.09|338.89|0
1624026000000|2021-06-18 14:20:00|346.81|344.61|344.83|342.63|349.02|346.82|341.75|339.55|0
1624026300000|2021-06-18 14:25:00|345.05|342.85|344.16|341.96|347.03|344.83|342.41|340.21|0
1624026600000|2021-06-18 14:30:00|344.83|342.63|343.72|341.52|351.45|349.25|343.5|341.3|0
1624026900000|2021-06-18 14:35:00|343.94|341.74|339.55|337.35|343.94|341.74|339.55|337.35|0
1624027200000|2021-06-18 14:40:00|339.77|337.57|343.2|341|345.39|343.19|339.77|337.57|0
1624027500000|2021-06-18 14:45:00|342.98|340.78|345.24|343.04|345.91|343.71|342.13|339.93|0
1624027800000|2021-06-18 14:50:00|345.46|343.26|348.8|346.6|349.25|347.05|344.57|342.37|0
1624028100000|2021-06-18 14:55:00|349.03|346.83|346.57|344.37|349.7|347.5|344.79|342.59|0
1624028400000|2021-06-18 15:00:00|347.02|344.82|348.13|345.93|348.8|346.6|343.9|341.7|0
1624028700000|2021-06-18 15:05:00|347.69|345.49|347.69|345.49|348.58|346.38|346.12|343.92|0
1624029000000|2021-06-18 15:10:00|347.46|345.26|351.59|349.39|351.81|349.61|346.35|344.15|0
1624029300000|2021-06-18 15:15:00|352.04|349.84|348.48|346.28|352.04|349.84|346.71|344.51|0
1624029600000|2021-06-18 15:20:00|348.7|346.5|349.14|346.94|349.37|347.17|347.37|345.17|0
1624029900000|2021-06-18 15:25:00|348.92|346.72|352.48|350.28|352.92|350.72|348.92|346.72|0
1624030200000|2021-06-18 15:30:00|352.7|350.5|346.08|343.88|353.51|351.31|345.78|343.58|0
1624030500000|2021-06-18 15:35:00|345.86|343.66|342.51|340.31|346.23|344.03|341.51|339.31|0
1624030800000|2021-06-18 15:40:00|342.62|340.42|344.1|341.9|345.1|342.9|342.4|340.2|0
1624031100000|2021-06-18 15:45:00|344.43|342.23|342.48|340.28|344.65|342.45|342.26|340.06|0
1624031400000|2021-06-18 15:50:00|342.26|340.06|342.7|340.5|343.37|341.17|341.37|339.17|0
1624031700000|2021-06-18 15:55:00|343.15|340.95|341.81|339.61|343.81|341.61|341.81|339.61|0
1624032000000|2021-06-18 16:00:00|342.26|340.06|342.26|340.06|344.93|342.73|341.81|339.61|0
1624032300000|2021-06-18 16:05:00|342.03|339.83|337.82|335.62|342.26|340.06|337.6|335.4|0
1624032600000|2021-06-18 16:10:00|337.6|335.4|339.04|336.84|340.03|337.83|337.6|335.4|0
1624032900000|2021-06-18 16:15:00|339.15|336.95|339.15|336.95|340.03|337.83|338.71|336.51|0
1624033200000|2021-06-18 16:20:00|338.93|336.73|339.37|337.17|340.25|338.05|338.7|336.5|0
1624033500000|2021-06-18 16:25:00|339.15|336.95|337.27|335.07|339.59|337.39|337.15|334.95|0
1624033800000|2021-06-18 16:30:00|337.15|334.95|338.08|335.88|338.7|336.5|337.15|334.95|0
1624034100000|2021-06-18 16:35:00|338.3|336.1|340.74|338.54|340.74|338.54|338.08|335.88|0
1624034400000|2021-06-18 16:40:00|340.52|338.32|342.42|340.22|342.64|340.44|340.52|338.32|0
1624034700000|2021-06-18 16:45:00|342.64|340.44|343.2|341|345.32|343.12|342.64|340.44|0
1624035000000|2021-06-18 16:50:00|343.53|341.33|341.75|339.55|343.53|341.33|341.08|338.88|0
1624035300000|2021-06-18 16:55:00|341.97|339.77|341.75|339.55|342.86|340.66|341.53|339.33|0
1624035600000|2021-06-18 17:00:00|341.97|339.77|341.53|339.33|343.53|341.33|341.31|339.11|0
1624035900000|2021-06-18 17:05:00|341.75|339.55|339.97|337.77|342.2|340|338.98|336.78|0
1624036200000|2021-06-18 17:10:00|339.86|337.66|337.75|335.55|339.97|337.77|337.31|335.11|0
1624036500000|2021-06-18 17:15:00|337.97|335.77|338.19|335.99|338.42|336.22|337.31|335.11|0
1624036800000|2021-06-18 17:20:00|338.42|336.22|341.52|339.32|342.19|339.99|338.19|335.99|0
1624037100000|2021-06-18 17:25:00|341.3|339.1|344.14|341.94|344.58|342.38|341.3|339.1|0
1624037400000|2021-06-18 17:30:00|343.92|341.72|341.47|339.27|344.14|341.94|341.47|339.27|0
1624037700000|2021-06-18 17:35:00|341.25|339.05|341.69|339.49|342.36|340.16|340.26|338.06|0
1624038000000|2021-06-18 17:40:00|341.47|339.27|342.8|340.6|342.8|340.6|340.58|338.38|0
1624038300000|2021-06-18 17:45:00|342.36|340.16|346.58|344.38|346.58|344.38|342.36|340.16|0
1624038600000|2021-06-18 17:50:00|346.36|344.16|343.91|341.71|347.92|345.72|343.69|341.49|0
1624038900000|2021-06-18 17:55:00|343.69|341.49|343.02|340.82|344.8|342.6|343.02|340.82|0
1624039200000|2021-06-18 18:00:00|343.47|341.27|341.47|339.27|345.25|343.05|338.81|336.61|0
1624039500000|2021-06-18 18:05:00|341.25|339.05|341.24|339.04|342.13|339.93|340.14|337.94|0
1624039800000|2021-06-18 18:10:00|341.02|338.82|341.24|339.04|343.24|341.04|340.8|338.6|0
1624040100000|2021-06-18 18:15:00|340.8|338.6|342.13|339.93|342.58|340.38|340.8|338.6|0
1624040400000|2021-06-18 18:20:00|342.02|339.82|341.46|339.26|342.13|339.93|339.91|337.71|0
1624040700000|2021-06-18 18:25:00|341.24|339.04|341.68|339.48|343.68|341.48|341.02|338.82|0
1624041000000|2021-06-18 18:30:00|342.13|339.93|343.68|341.48|343.91|341.71|341.13|338.93|0
1624041300000|2021-06-18 18:35:00|343.46|341.26|345.36|343.16|346.35|344.15|343.24|341.04|0
1624041600000|2021-06-18 18:40:00|345.24|343.04|347.69|345.49|348.36|346.16|344.57|342.37|0
1624041900000|2021-06-18 18:45:00|347.91|345.71|348.6|346.4|349.05|346.85|346.57|344.37|0
1624042200000|2021-06-18 18:50:00|348.38|346.18|349.27|347.07|349.27|347.07|346.38|344.18|0
1624042500000|2021-06-18 18:55:00|349.05|346.85|350.6|348.4|351.72|349.52|349.05|346.85|0
1624042800000|2021-06-18 19:00:00|350.83|348.63|350.16|347.96|352.39|350.19|346.38|344.18|0
1624043100000|2021-06-18 19:05:00|349.94|347.74|352.1|349.9|353.22|351.02|349.71|347.51|0
1624043400000|2021-06-18 19:10:00|351.66|349.46|347.88|345.68|352.55|350.35|347.44|345.24|0
1624043700000|2021-06-18 19:15:00|348.11|345.91|344.57|342.37|349.22|347.02|344.57|342.37|0
1624044000000|2021-06-18 19:20:00|344.79|342.59|341.7|339.5|345.01|342.81|341.48|339.28|0
1624044300000|2021-06-18 19:25:00|341.92|339.72|344.78|342.58|345.01|342.81|341.7|339.5|0
1624044600000|2021-06-18 19:30:00|344.56|342.36|345.71|343.51|347.48|345.28|343.05|340.85|0
1624044900000|2021-06-18 19:35:00|345.93|343.73|343.61|341.41|347.04|344.84|343.05|340.85|0
1624045200000|2021-06-18 19:40:00|343.49|341.29|341.72|339.52|345.04|342.84|341.4|339.2|0
1624045500000|2021-06-18 19:45:00|341.94|339.74|348.59|346.39|348.59|346.39|340.84|338.64|0
1624045800000|2021-06-18 19:50:00|346.81|344.61|346.81|344.61|347.92|345.72|343.71|341.51|0
1624046100000|2021-06-18 19:55:00|348.15|345.95|359.76|357.56|361.11|358.91|347.48|345.28|0
1624046400000|2021-06-18 20:00:00|358.64|356.44|362.67|360.47|366.52|364.32|358.64|356.44|0
1624046700000|2021-06-18 20:05:00|362.45|360.25|365.12|362.92|365.56|363.36|361.34|359.14|0
1624047000000|2021-06-18 20:10:00|364.67|362.47|363.23|361.03|364.89|362.69|362.67|360.47|0
1624259100000|2021-06-21 07:05:00|365.89|363.69|366.3|364.1|366.53|364.33|363.71|361.51|0
1624259400000|2021-06-21 07:10:00|366.53|364.33|365.62|363.42|366.75|364.55|364.72|362.52|0
1624259700000|2021-06-21 07:15:00|365.4|363.2|363.6|361.4|366.75|364.55|363.6|361.4|0
1624260000000|2021-06-21 07:20:00|363.82|361.62|363.15|360.95|365.17|362.97|362.59|360.39|0
1624260300000|2021-06-21 07:25:00|363.59|361.39|364.72|362.52|365.62|363.42|362.81|360.61|0
1624260600000|2021-06-21 07:30:00|364.49|362.29|361.35|359.15|365.17|362.97|360.9|358.7|0
1624260900000|2021-06-21 07:35:00|361.12|358.92|358.21|356.01|362.14|359.94|357.53|355.33|0
1624261200000|2021-06-21 07:40:00|358.43|356.23|352.22|350.02|358.43|356.23|352.22|350.02|0
1624261500000|2021-06-21 07:45:00|352.45|350.25|348.85|346.65|352.67|350.47|347.17|344.97|0
1624261800000|2021-06-21 07:50:00|348.73|346.53|347.06|344.86|348.73|346.53|345.61|343.41|0
1624262100000|2021-06-21 07:55:00|347.39|345.19|348.29|346.09|348.73|346.53|346.94|344.74|0
1624262400000|2021-06-21 08:00:00|348.06|345.86|351.96|349.76|351.96|349.76|347.02|344.82|0
1624262700000|2021-06-21 08:05:00|352.07|349.87|351.73|349.53|352.07|349.87|349.93|347.73|0
1624263000000|2021-06-21 08:10:00|351.96|349.76|350.16|347.96|351.96|349.76|349.93|347.73|0
1624263300000|2021-06-21 08:15:00|350.38|348.18|349.71|347.51|351.51|349.31|349.26|347.06|0
1624263600000|2021-06-21 08:20:00|349.82|347.62|348.13|345.93|349.93|347.73|346.34|344.14|0
1624263900000|2021-06-21 08:25:00|348.03|345.83|348.58|346.38|348.81|346.61|346.68|344.48|0
1624264200000|2021-06-21 08:30:00|348.36|346.16|348.13|345.93|349.03|346.83|346.56|344.36|0
1624264500000|2021-06-21 08:35:00|347.91|345.71|346.34|344.14|348.58|346.38|346.12|343.92|0
1624264800000|2021-06-21 08:40:00|346.46|344.26|346.34|344.14|346.9|344.7|345.22|343.02|0
1624265100000|2021-06-21 08:45:00|346.23|344.03|344.32|342.12|346.56|344.36|344.32|342.12|0
1624265400000|2021-06-21 08:50:00|344.1|341.9|344.77|342.57|346.11|343.91|344.1|341.9|0
1624265700000|2021-06-21 08:55:00|344.32|342.12|344.55|342.35|345.67|343.47|343.88|341.68|0
1624266000000|2021-06-21 09:00:00|344.77|342.57|342.76|340.56|345.66|343.46|342.54|340.34|0
1624266300000|2021-06-21 09:05:00|342.98|340.78|343.43|341.23|344.32|342.12|342.31|340.11|0
1624266600000|2021-06-21 09:10:00|342.98|340.78|340.3|338.1|343.2|341|339.41|337.21|0
1624266900000|2021-06-21 09:15:00|340.48|338.28|339.42|337.22|340.7|338.5|337.63|335.43|0
1624267200000|2021-06-21 09:20:00|339.2|337|337.18|334.98|339.2|337|336.06|333.86|0
1624267500000|2021-06-21 09:25:00|336.95|334.75|336.73|334.53|337.4|335.2|335.39|333.19|0
1624267800000|2021-06-21 09:30:00|337.18|334.98|339.42|337.22|339.64|337.44|335.72|333.52|0
1624268100000|2021-06-21 09:35:00|339.19|336.99|339.87|337.67|339.87|337.67|337.18|334.98|0
1624268400000|2021-06-21 09:40:00|339.64|337.44|337.85|335.65|339.64|337.44|337.4|335.2|0
1624268700000|2021-06-21 09:45:00|337.74|335.54|338.44|336.24|338.44|336.24|336.05|333.85|0
1624269000000|2021-06-21 09:50:00|338.78|336.58|338.22|336.02|338.78|336.58|336.2|334|0
1624269300000|2021-06-21 09:55:00|337.99|335.79|339.78|337.58|340.23|338.03|337.77|335.57|0
1624269600000|2021-06-21 10:00:00|339.33|337.13|339.56|337.36|340.01|337.81|338.21|336.01|0
1624269900000|2021-06-21 10:05:00|339.33|337.13|340.05|337.85|340.05|337.85|338.44|336.24|0
1624270200000|2021-06-21 10:10:00|339.93|337.73|340.82|338.62|341.27|339.07|339.04|336.84|0
1624270500000|2021-06-21 10:15:00|340.94|338.74|342.16|339.96|342.16|339.96|340.82|338.62|0
1624270800000|2021-06-21 10:20:00|341.94|339.74|340.6|338.4|342.61|340.41|340.6|338.4|0
1624271100000|2021-06-21 10:25:00|340.82|338.62|341.27|339.07|341.27|339.07|339.93|337.73|0
1624271400000|2021-06-21 10:30:00|341.49|339.29|341.71|339.51|342.39|340.19|339.7|337.5|0
1624271700000|2021-06-21 10:35:00|341.27|339.07|341.94|339.74|342.39|340.19|340.37|338.17|0
1624272000000|2021-06-21 10:40:00|342.16|339.96|340.82|338.62|342.38|340.18|339.92|337.72|0
1624272300000|2021-06-21 10:45:00|340.59|338.39|341.16|338.96|341.94|339.74|340.37|338.17|0
1624272600000|2021-06-21 10:50:00|340.82|338.62|339.47|337.27|341.04|338.84|339.25|337.05|0
1624272900000|2021-06-21 10:55:00|339.59|337.39|340.37|338.17|340.59|338.39|338.8|336.6|0
1624273200000|2021-06-21 11:00:00|340.81|338.61|339.47|337.27|341.71|339.51|339.47|337.27|0
1624273500000|2021-06-21 11:05:00|339.7|337.5|341.26|339.06|341.48|339.28|338.8|336.6|0
1624273800000|2021-06-21 11:10:00|341.48|339.28|343.84|341.64|344.17|341.97|341.48|339.28|0
1624274100000|2021-06-21 11:15:00|343.72|341.52|344.84|342.64|345.29|343.09|343.28|341.08|0
1624274400000|2021-06-21 11:20:00|345.07|342.87|345.41|343.21|346.87|344.67|344.62|342.42|0
1624274700000|2021-06-21 11:25:00|345.18|342.98|346.52|344.32|347.41|345.21|345.18|342.98|0
1624275000000|2021-06-21 11:30:00|346.74|344.54|346.51|344.31|346.96|344.76|345.62|343.42|0
1624275300000|2021-06-21 11:35:00|346.29|344.09|343.61|341.41|346.51|344.31|343.61|341.41|0
1624275600000|2021-06-21 11:40:00|343.84|341.64|346.51|344.31|346.74|344.54|343.84|341.64|0
1624275900000|2021-06-21 11:45:00|346.74|344.54|346.07|343.87|346.96|344.76|344.73|342.53|0
1624276200000|2021-06-21 11:50:00|345.84|343.64|343.01|340.81|346.51|344.31|341.45|339.25|0
1624276500000|2021-06-21 11:55:00|342.78|340.58|342.34|340.14|342.78|340.58|340.78|338.58|0
1624276800000|2021-06-21 12:00:00|342.11|339.91|343.68|341.48|345.02|342.82|341.89|339.69|0
1624277100000|2021-06-21 12:05:00|343.9|341.7|343.45|341.25|344.91|342.71|342.78|340.58|0
1624277400000|2021-06-21 12:10:00|343.23|341.03|345.01|342.81|345.91|343.71|343.23|341.03|0
1624277700000|2021-06-21 12:15:00|344.79|342.59|342.11|339.91|345.24|343.04|341.44|339.24|0
1624278000000|2021-06-21 12:20:00|342.33|340.13|344.79|342.59|345.01|342.81|342.11|339.91|0
1624278300000|2021-06-21 12:25:00|345.01|342.81|345.01|342.81|345.68|343.48|343.9|341.7|0
1624278600000|2021-06-21 12:30:00|345.13|342.93|345.13|342.93|345.35|343.15|343.89|341.69|0
1624278900000|2021-06-21 12:35:00|345.01|342.81|344.34|342.14|345.23|343.03|343.22|341.02|0
1624279200000|2021-06-21 12:40:00|344.56|342.36|344.72|342.52|346.06|343.86|344.56|342.36|0
1624279500000|2021-06-21 12:45:00|344.94|342.74|344.72|342.52|345.38|343.18|343.38|341.18|0
1624279800000|2021-06-21 12:50:00|344.94|342.74|342.49|340.29|345.61|343.41|342.26|340.06|0
1624280100000|2021-06-21 12:55:00|342.71|340.51|341.15|338.95|342.71|340.51|340.49|338.29|0
1624280400000|2021-06-21 13:00:00|341.37|339.17|342.04|339.84|342.49|340.29|340.93|338.73|0
1624280700000|2021-06-21 13:05:00|341.82|339.62|341.15|338.95|342.26|340.06|340.48|338.28|0
1624281000000|2021-06-21 13:10:00|341.37|339.17|340.7|338.5|341.37|339.17|340.48|338.28|0
1624281300000|2021-06-21 13:15:00|340.93|338.73|340.48|338.28|341.82|339.62|340.48|338.28|0
1624281600000|2021-06-21 13:20:00|340.26|338.06|340.04|337.84|340.93|338.73|339.81|337.61|0
1624281900000|2021-06-21 13:25:00|340.48|338.28|340.48|338.28|341.81|339.61|339.81|337.61|0
1624282200000|2021-06-21 13:30:00|340.92|338.72|347.12|344.92|347.12|344.92|337.6|335.4|0
1624282500000|2021-06-21 13:35:00|347.35|345.15|343.9|341.7|347.57|345.37|342.56|340.36|0
1624282800000|2021-06-21 13:40:00|343.45|341.25|340.77|338.57|346.14|343.94|340.55|338.35|0
1624283100000|2021-06-21 13:45:00|341.44|339.24|337.65|335.45|345.24|343.04|337.43|335.23|0
1624283400000|2021-06-21 13:50:00|338.32|336.12|331.04|328.84|340.1|337.9|331.04|328.84|0
1624283700000|2021-06-21 13:55:00|329.94|327.74|329.69|327.49|330.6|328.4|328.13|325.93|0
1624284000000|2021-06-21 14:00:00|329.02|326.82|324.35|322.15|329.91|327.71|324.13|321.93|0
1624284300000|2021-06-21 14:05:00|324.57|322.37|321.17|318.97|325.02|322.82|320.73|318.53|0
1624284600000|2021-06-21 14:10:00|321.39|319.19|323.61|321.41|325.39|323.19|320.95|318.75|0
1624284900000|2021-06-21 14:15:00|323.39|321.19|323.83|321.63|323.83|321.63|320.06|317.86|0
1624285200000|2021-06-21 14:20:00|324.28|322.08|322.72|320.52|324.28|322.08|320.06|317.86|0
1624285500000|2021-06-21 14:25:00|322.5|320.3|317.97|315.77|322.72|320.52|317.19|314.99|0
1624285800000|2021-06-21 14:30:00|317.85|315.65|315.64|313.44|318.07|315.87|315.2|313|0
1624286100000|2021-06-21 14:35:00|315.87|313.67|313.88|311.68|316.31|314.11|312.57|310.37|0
1624286400000|2021-06-21 14:40:00|313.44|311.24|312.78|310.58|313.88|311.68|311.25|309.05|0
1624286700000|2021-06-21 14:45:00|312.56|310.36|311.81|309.61|312.56|310.36|310.49|308.29|0
1624287000000|2021-06-21 14:50:00|311.59|309.39|308.95|306.75|311.59|309.39|307.19|304.99|0
1624287300000|2021-06-21 14:55:00|308.73|306.53|309.16|306.96|309.6|307.4|307.19|304.99|0
1624287600000|2021-06-21 15:00:00|308.51|306.31|310.48|308.28|310.92|308.72|308.07|305.87|0
1624287900000|2021-06-21 15:05:00|310.26|308.06|310.92|308.72|311.8|309.6|308.5|306.3|0
1624288200000|2021-06-21 15:10:00|310.82|308.62|312.02|309.82|312.24|310.04|310.04|307.84|0
1624288500000|2021-06-21 15:15:00|311.47|309.27|309.6|307.4|311.8|309.6|309.16|306.96|0
1624288800000|2021-06-21 15:20:00|309.82|307.62|309.77|307.57|311.14|308.94|307.84|305.64|0
1624289100000|2021-06-21 15:25:00|309.34|307.14|311.1|308.9|311.32|309.12|308.69|306.49|0
1624289400000|2021-06-21 15:30:00|310.88|308.68|311.1|308.9|311.32|309.12|309.34|307.14|0
1624289700000|2021-06-21 15:35:00|310.88|308.68|308.46|306.26|310.88|308.68|308.03|305.83|0
1624290000000|2021-06-21 15:40:00|308.25|306.05|308.03|305.83|309.34|307.14|307.15|304.95|0
1624290300000|2021-06-21 15:45:00|307.81|305.61|306.93|304.73|307.81|305.61|306.71|304.51|0
1624290600000|2021-06-21 15:50:00|307.15|304.95|307.81|305.61|308.24|306.04|306.28|304.08|0
1624290900000|2021-06-21 15:55:00|308.24|306.04|308.24|306.04|308.9|306.7|306.71|304.51|0
1624291200000|2021-06-21 16:00:00|308.02|305.82|308.02|305.82|308.24|306.04|306.93|304.73|0
1624291500000|2021-06-21 16:05:00|307.8|305.6|309.12|306.92|309.34|307.14|307.8|305.6|0
1624291800000|2021-06-21 16:10:00|308.9|306.7|308.9|306.7|309.55|307.35|308.24|306.04|0
1624292100000|2021-06-21 16:15:00|308.79|306.59|308.68|306.48|308.9|306.7|307.8|305.6|0
1624292400000|2021-06-21 16:20:00|308.89|306.69|310.87|308.67|311.31|309.11|308.68|306.48|0
1624292700000|2021-06-21 16:25:00|311.09|308.89|309.77|307.57|311.09|308.89|309.11|306.91|0
1624293000000|2021-06-21 16:30:00|309.55|307.35|309.77|307.57|310.43|308.23|308.67|306.47|0
1624293300000|2021-06-21 16:35:00|309.55|307.35|309.55|307.35|309.99|307.79|308.67|306.47|0
1624293600000|2021-06-21 16:40:00|309.33|307.13|309.99|307.79|310.64|308.44|308.89|306.69|0
1624293900000|2021-06-21 16:45:00|309.77|307.57|310.64|308.44|310.64|308.44|308.01|305.81|0
1624294200000|2021-06-21 16:50:00|310.86|308.66|310.2|308|310.86|308.66|309.11|306.91|0
1624294500000|2021-06-21 16:55:00|310.42|308.22|310.86|308.66|310.86|308.66|309.76|307.56|0
1624294800000|2021-06-21 17:00:00|310.64|308.44|311.08|308.88|311.3|309.1|310.2|308|0
1624295100000|2021-06-21 17:05:00|311.3|309.1|310.53|308.33|311.52|309.32|310.09|307.89|0
1624295400000|2021-06-21 17:10:00|310.64|308.44|309.54|307.34|311.08|308.88|308.67|306.47|0
1624295700000|2021-06-21 17:15:00|309.66|307.46|308.45|306.25|310.2|308|308.34|306.14|0
1624296000000|2021-06-21 17:20:00|308.56|306.36|309.54|307.34|309.98|307.78|308.44|306.24|0
1624296300000|2021-06-21 17:25:00|309.32|307.12|308.66|306.46|309.76|307.56|308.01|305.81|0
1624296600000|2021-06-21 17:30:00|308.22|306.02|307.13|304.93|308.22|306.02|306.69|304.49|0
1624296900000|2021-06-21 17:35:00|307.35|305.15|306.47|304.27|308|305.8|306.47|304.27|0
1624297200000|2021-06-21 17:40:00|306.26|304.06|303.64|301.44|306.26|304.06|302.99|300.79|0
1624297500000|2021-06-21 17:45:00|303.86|301.66|301.24|299.04|304.07|301.87|300.38|298.18|0
1624297800000|2021-06-21 17:50:00|301.46|299.26|301.03|298.83|301.68|299.48|300.37|298.17|0
1624298100000|2021-06-21 17:55:00|301.24|299.04|302.98|300.78|302.98|300.78|301.02|298.82|0
1624298400000|2021-06-21 18:00:00|302.55|300.35|304.29|302.09|304.73|302.53|301.68|299.48|0
1624298700000|2021-06-21 18:05:00|304.07|301.87|303.42|301.22|304.51|302.31|302.98|300.78|0
1624299000000|2021-06-21 18:10:00|303.63|301.43|303.2|301|304.07|301.87|303.2|301|0
1624299300000|2021-06-21 18:15:00|302.98|300.78|303.2|301|303.42|301.22|302.54|300.34|0
1624299600000|2021-06-21 18:20:00|303.41|301.21|304.29|302.09|304.5|302.3|303.2|301|0
1624299900000|2021-06-21 18:25:00|304.5|302.3|304.28|302.08|305.16|302.96|303.85|301.65|0
1624300200000|2021-06-21 18:30:00|304.5|302.3|304.94|302.74|306.03|303.83|304.28|302.08|0
1624300500000|2021-06-21 18:35:00|305.16|302.96|305.81|303.61|305.81|303.61|303.85|301.65|0
1624300800000|2021-06-21 18:40:00|305.59|303.39|304.5|302.3|305.81|303.61|304.5|302.3|0
1624301100000|2021-06-21 18:45:00|304.72|302.52|305.81|303.61|306.03|303.83|304.72|302.52|0
1624301400000|2021-06-21 18:50:00|306.03|303.83|304.28|302.08|306.25|304.05|304.06|301.86|0
1624301700000|2021-06-21 18:55:00|304.06|301.86|303.62|301.42|304.5|302.3|302.75|300.55|0
1624302000000|2021-06-21 19:00:00|303.84|301.64|302.97|300.77|304.5|302.3|302.75|300.55|0
1624302300000|2021-06-21 19:05:00|302.75|300.55|301.45|299.25|303.19|300.99|301.23|299.03|0
1624302600000|2021-06-21 19:10:00|301.88|299.68|304.71|302.51|304.71|302.51|301.88|299.68|0
1624302900000|2021-06-21 19:15:00|304.49|302.29|303.62|301.42|305.15|302.95|302.53|300.33|0
1624303200000|2021-06-21 19:20:00|303.4|301.2|305.8|303.6|306.13|303.93|303.4|301.2|0
1624303500000|2021-06-21 19:25:00|305.37|303.17|303.95|301.75|306.46|304.26|303.84|301.64|0
1624303800000|2021-06-21 19:30:00|304.27|302.07|302.75|300.55|304.93|302.73|302.31|300.11|0
1624304100000|2021-06-21 19:35:00|302.53|300.33|302.53|300.33|303.95|301.75|301.87|299.67|0
1624304400000|2021-06-21 19:40:00|302.31|300.11|305.14|302.94|305.36|303.16|302.09|299.89|0
1624304700000|2021-06-21 19:45:00|304.92|302.72|304.92|302.72|306.45|304.25|304.05|301.85|0
1624305000000|2021-06-21 19:50:00|303.61|301.41|300.35|298.15|304.85|302.65|300.13|297.93|0
1624305300000|2021-06-21 19:55:00|300.13|297.93|302.1|299.9|302.76|300.56|299.92|297.72|0
1624305600000|2021-06-21 20:00:00|301.45|299.25|298.39|296.19|301.88|299.68|298.17|295.97|0
1624305900000|2021-06-21 20:05:00|298.28|296.08|298.39|296.19|298.82|296.62|297.3|295.1|0
1624306200000|2021-06-21 20:10:00|298.6|296.4|299.01|296.81|299.33|297.13|297.51|295.31|0
1624306500000|2021-06-21 20:15:00|299.13|296.53|298.88|296.28|299.13|296.53|298.5|295.9|0
1624306800000|2021-06-21 20:20:00|298.85|296.25|298.94|296.34|299.07|296.47|298.59|295.99|0
1624307100000|2021-06-21 20:25:00|298.97|296.37|298.88|296.28|299.07|296.47|298.88|296.28|0
1624307400000|2021-06-21 20:30:00|299.21|296.61|299.64|297.04|299.85|297.25|298.77|296.17|0
1624307700000|2021-06-21 20:35:00|299.42|296.82|299.2|296.6|300.07|297.47|298.99|296.39|0
1624308000000|2021-06-21 20:40:00|298.99|296.39|298.99|296.39|299.63|297.03|298.99|296.39|0
1624308300000|2021-06-21 20:45:00|299.2|296.6|298.77|296.17|299.2|296.6|298.34|295.74|0
1624308600000|2021-06-21 20:50:00|298.55|295.95|298.12|295.52|299.2|296.6|298.12|295.52|0
1624308900000|2021-06-21 20:55:00|298.34|295.74|299.17|296.57|299.63|297.03|298.34|295.74|0
1624309200000|2021-06-21 21:00:00|299.27|296.67|299.42|296.82|299.42|296.82|299.08|296.48|0
1624309500000|2021-06-21 21:05:00|299.4|296.8|299.48|296.88|299.61|297.01|299.4|296.8|0
1624309800000|2021-06-21 21:10:00|299.4|296.8|299.48|296.88|299.58|296.98|299.3|296.7|0
1624310100000|2021-06-21 21:15:00|299.54|296.94|299.26|296.66|299.54|296.94|298.98|296.38|0
1624310400000|2021-06-21 21:20:00|299.23|296.63|299.36|296.76|299.54|296.94|299.2|296.6|0
1624310700000|2021-06-21 21:25:00|299.23|296.63|299.2|296.6|299.23|296.63|299.2|296.6|0
1624311000000|2021-06-21 21:30:00|299.17|296.57|299.17|296.57|299.2|296.6|299.17|296.57|0
1624311300000|2021-06-21 21:35:00|299.14|296.54|299.14|296.54|299.14|296.54|299.14|296.54|0
1624311600000|2021-06-21 21:40:00|299.16|296.56|299.16|296.56|299.16|296.56|299.16|296.56|0
1624311900000|2021-06-21 21:45:00|299.2|296.6|299.04|296.44|299.2|296.6|298.91|296.31|0
1624312200000|2021-06-21 21:50:00|299.07|296.47|298.95|296.35|299.22|296.62|298.88|296.28|0
1624312500000|2021-06-21 21:55:00|298.97|296.37|299.19|296.59|299.19|296.59|298.94|296.34|0
1624312800000|2021-06-21 22:00:00|298.75|296.15|299.5|296.9|299.51|296.91|298.32|295.72|0
1624313100000|2021-06-21 22:05:00|299.29|296.69|299.07|296.47|299.29|296.69|299.07|296.47|0
1624313400000|2021-06-21 22:10:00|298.86|296.26|298.86|296.26|299.29|296.69|298.86|296.26|0
1624313700000|2021-06-21 22:15:00|299.07|296.47|299.5|296.9|299.5|296.9|298.85|296.25|0
1624314000000|2021-06-21 22:20:00|299.72|297.12|299.5|296.9|299.72|297.12|299.5|296.9|0
1624314300000|2021-06-21 22:25:00|299.28|296.68|299.5|296.9|299.72|297.12|299.28|296.68|0
1624314600000|2021-06-21 22:30:00|299.61|297.01|299.93|297.33|299.93|297.33|299.5|296.9|0
1624314900000|2021-06-21 22:35:00|299.71|297.11|299.93|297.33|300.15|297.55|299.71|297.11|0
1624315200000|2021-06-21 22:40:00|299.71|297.11|300.14|297.54|300.14|297.54|299.71|297.11|0
1624315500000|2021-06-21 22:45:00|299.93|297.33|300.14|297.54|300.14|297.54|299.93|297.33|0
1624315800000|2021-06-21 22:50:00|300.36|297.76|300.57|297.97|300.57|297.97|300.14|297.54|0
1624316100000|2021-06-21 22:55:00|300.69|298.09|300.57|297.97|300.79|298.19|300.57|297.97|0
1624316400000|2021-06-21 23:00:00|300.36|297.76|300.36|297.76|300.79|298.19|299.71|297.11|0
1624316700000|2021-06-21 23:05:00|300.57|297.97|300.36|297.76|300.57|297.97|300.14|297.54|0
1624317000000|2021-06-21 23:10:00|300.14|297.54|299.71|297.11|300.14|297.54|299.71|297.11|0
1624317300000|2021-06-21 23:15:00|299.27|296.67|299.06|296.46|299.49|296.89|298.63|296.03|0
1624317600000|2021-06-21 23:20:00|298.95|296.35|298.41|295.81|299.06|296.46|298.41|295.81|0
1624317900000|2021-06-21 23:25:00|298.52|295.92|296.9|294.3|298.52|295.92|296.68|294.08|0
1624318200000|2021-06-21 23:30:00|296.68|294.08|297.33|294.73|297.55|294.95|296.68|294.08|0
1624318500000|2021-06-21 23:35:00|297.11|294.51|296.68|294.08|297.54|294.94|296.68|294.08|0
1624318800000|2021-06-21 23:40:00|296.79|294.19|297.54|294.94|297.54|294.94|296.68|294.08|0
1624319100000|2021-06-21 23:45:00|297.76|295.16|300.35|297.75|300.35|297.75|297.76|295.16|0
1624319400000|2021-06-21 23:50:00|300.13|297.53|299.91|297.31|300.78|298.18|299.7|297.1|0
1624319700000|2021-06-21 23:55:00|300.13|297.53|299.91|297.31|300.56|297.96|299.91|297.31|0
1624320000000|2021-06-22 00:00:00|300.13|297.53|300.34|297.74|300.78|298.18|299.48|296.88|0
1624320300000|2021-06-22 00:05:00|300.13|297.53|300.34|297.74|300.34|297.74|298.4|295.8|0
1624320600000|2021-06-22 00:10:00|300.56|297.96|300.77|298.17|300.77|298.17|299.05|296.45|0
1624320900000|2021-06-22 00:15:00|300.67|298.07|299.8|297.2|300.99|298.39|299.48|296.88|0
1624321200000|2021-06-22 00:20:00|299.69|297.09|300.88|298.28|301.2|298.6|299.69|297.09|0
1624321500000|2021-06-22 00:25:00|300.99|298.39|299.91|297.31|301.1|298.5|299.69|297.09|0
1624321800000|2021-06-22 00:30:00|299.69|297.09|298.18|295.58|299.69|297.09|297.75|295.15|0
1624322100000|2021-06-22 00:35:00|298.39|295.79|298.82|296.22|299.04|296.44|298.18|295.58|0
1624322400000|2021-06-22 00:40:00|299.04|296.44|299.69|297.09|299.9|297.3|298.82|296.22|0
1624322700000|2021-06-22 00:45:00|299.58|296.98|300.33|297.73|300.77|298.17|299.47|296.87|0
1624323000000|2021-06-22 00:50:00|300.12|297.52|300.33|297.73|300.55|297.95|299.25|296.65|0
1624323300000|2021-06-22 00:55:00|300.45|297.85|300.98|298.38|301.41|298.81|300.12|297.52|0
1624323600000|2021-06-22 01:00:00|301.41|298.81|301.53|298.93|301.63|299.03|300.44|297.84|0
1624323900000|2021-06-22 01:05:00|301.41|298.81|300.76|298.16|301.85|299.25|300.33|297.73|0
1624324200000|2021-06-22 01:10:00|300.66|298.06|300.66|298.06|301.52|298.92|300.33|297.73|0
1624324500000|2021-06-22 01:15:00|300.76|298.16|300.11|297.51|300.98|298.38|300.11|297.51|0
1624324800000|2021-06-22 01:20:00|299.9|297.3|302.06|299.46|302.06|299.46|299.9|297.3|0
1624325100000|2021-06-22 01:25:00|301.95|299.35|301.62|299.02|302.06|299.46|301.19|298.59|0
1624325400000|2021-06-22 01:30:00|301.41|298.81|300.76|298.16|301.41|298.81|300.11|297.51|0
1624325700000|2021-06-22 01:35:00|300.54|297.94|300.11|297.51|301.19|298.59|299.89|297.29|0
1624326000000|2021-06-22 01:40:00|300.22|297.62|300.54|297.94|301.19|298.59|300.11|297.51|0
1624326300000|2021-06-22 01:45:00|300.76|298.16|300.97|298.37|301.19|298.59|300.54|297.94|0
1624326600000|2021-06-22 01:50:00|301.19|298.59|301.62|299.02|302.27|299.67|301.19|298.59|0
1624326900000|2021-06-22 01:55:00|301.84|299.24|301.62|299.02|302.27|299.67|301.4|298.8|0
1624327200000|2021-06-22 02:00:00|301.83|299.23|301.62|299.02|301.83|299.23|300.54|297.94|0
1624327500000|2021-06-22 02:05:00|301.83|299.23|301.18|298.58|301.83|299.23|301.08|298.48|0
1624327800000|2021-06-22 02:10:00|300.97|298.37|300.53|297.93|301.4|298.8|300.53|297.93|0
1624328100000|2021-06-22 02:15:00|300.65|298.05|299.45|296.85|300.65|298.05|298.8|296.2|0
1624328400000|2021-06-22 02:20:00|299.67|297.07|299.02|296.42|299.88|297.28|299.02|296.42|0
1624328700000|2021-06-22 02:25:00|298.8|296.2|299.13|296.53|299.23|296.63|298.7|296.1|0
1624329000000|2021-06-22 02:30:00|299.23|296.63|298.8|296.2|299.23|296.63|298.37|295.77|0
1624329300000|2021-06-22 02:35:00|298.58|295.98|298.8|296.2|298.8|296.2|298.58|295.98|0
1624329600000|2021-06-22 02:40:00|298.58|295.98|298.8|296.2|299.01|296.41|298.37|295.77|0
1624329900000|2021-06-22 02:45:00|299.01|296.41|298.69|296.09|299.01|296.41|298.37|295.77|0
1624330200000|2021-06-22 02:50:00|298.58|295.98|299.01|296.41|299.23|296.63|298.58|295.98|0
1624330500000|2021-06-22 02:55:00|299.12|296.52|299.01|296.41|299.44|296.84|299.01|296.41|0
1624330800000|2021-06-22 03:00:00|299.23|296.63|299.01|296.41|299.44|296.84|298.79|296.19|0
1624331100000|2021-06-22 03:05:00|298.79|296.19|298.36|295.76|299.01|296.41|298.15|295.55|0
1624331400000|2021-06-22 03:10:00|298.15|295.55|298.14|295.54|298.36|295.76|297.93|295.33|0
1624331700000|2021-06-22 03:15:00|298.04|295.44|297.5|294.9|298.14|295.54|297.5|294.9|0
1624332000000|2021-06-22 03:20:00|297.71|295.11|297.71|295.11|297.93|295.33|297.5|294.9|0
1624332300000|2021-06-22 03:25:00|297.93|295.33|298.14|295.54|298.14|295.54|297.93|295.33|0
1624332600000|2021-06-22 03:30:00|297.93|295.33|298.57|295.97|298.79|296.19|297.93|295.33|0
1624332900000|2021-06-22 03:35:00|298.36|295.76|297.71|295.11|298.36|295.76|297.49|294.89|0
1624333200000|2021-06-22 03:40:00|297.6|295|297.28|294.68|297.71|295.11|297.28|294.68|0
1624333500000|2021-06-22 03:45:00|297.39|294.79|297.28|294.68|297.49|294.89|297.06|294.46|0
1624333800000|2021-06-22 03:50:00|297.06|294.46|297.06|294.46|297.28|294.68|297.06|294.46|0
1624334100000|2021-06-22 03:55:00|297.27|294.67|297.7|295.1|297.7|295.1|297.27|294.67|0
1624334400000|2021-06-22 04:00:00|297.82|295.22|297.27|294.67|297.92|295.32|297.17|294.57|0
1624334700000|2021-06-22 04:05:00|297.17|294.57|296.41|293.81|297.27|294.67|295.98|293.38|0
1624335000000|2021-06-22 04:10:00|296.62|294.02|296.62|294.02|296.84|294.24|296.52|293.92|0
1624335300000|2021-06-22 04:15:00|296.41|293.81|296.62|294.02|296.84|294.24|296.41|293.81|0
1624335600000|2021-06-22 04:20:00|296.41|293.81|296.41|293.81|296.84|294.24|296.41|293.81|0
1624335900000|2021-06-22 04:25:00|296.19|293.59|296.41|293.81|296.41|293.81|295.98|293.38|0
1624336200000|2021-06-22 04:30:00|296.19|293.59|296.62|294.02|296.62|294.02|296.19|293.59|0
1624336500000|2021-06-22 04:35:00|296.4|293.8|296.62|294.02|296.83|294.23|296.4|293.8|0
1624336800000|2021-06-22 04:40:00|296.4|293.8|295.33|292.73|296.4|293.8|295.11|292.51|0
1624337100000|2021-06-22 04:45:00|295.11|292.51|293.82|291.22|295.54|292.94|293.61|291.01|0
1624337400000|2021-06-22 04:50:00|294.04|291.44|294.47|291.87|294.68|292.08|294.04|291.44|0
1624337700000|2021-06-22 04:55:00|294.68|292.08|295.32|292.72|295.32|292.72|294.68|292.08|0
1624338000000|2021-06-22 05:00:00|295.75|293.15|295.97|293.37|296.4|293.8|295.54|292.94|0
1624338300000|2021-06-22 05:05:00|296.18|293.58|296.18|293.58|296.4|293.8|295.75|293.15|0
1624338600000|2021-06-22 05:10:00|296.4|293.8|296.83|294.23|297.15|294.55|296.4|293.8|0
1624338900000|2021-06-22 05:15:00|296.94|294.34|297.37|294.77|297.37|294.77|296.83|294.23|0
1624339200000|2021-06-22 05:20:00|297.47|294.87|297.8|295.2|297.9|295.3|297.26|294.66|0
1624339500000|2021-06-22 05:25:00|297.9|295.3|297.68|295.08|298.33|295.73|297.68|295.08|0
1624339800000|2021-06-22 05:30:00|297.9|295.3|297.68|295.08|298.55|295.95|297.47|294.87|0
1624340100000|2021-06-22 05:35:00|297.9|295.3|297.68|295.08|298.11|295.51|297.25|294.65|0
1624340400000|2021-06-22 05:40:00|297.47|294.87|297.25|294.65|297.9|295.3|297.25|294.65|0
1624340700000|2021-06-22 05:45:00|297.36|294.76|296.39|293.79|297.36|294.76|295.96|293.36|0
1624341000000|2021-06-22 05:50:00|296.29|293.69|296.93|294.33|296.93|294.33|295.96|293.36|0
1624341300000|2021-06-22 05:55:00|296.82|294.22|297.25|294.65|298.54|295.94|296.82|294.22|0
1624341600000|2021-06-22 06:00:00|296.82|294.22|296.79|294.19|298.76|296.16|296.6|294|0
1624341900000|2021-06-22 06:05:00|297.01|294.41|298.09|295.49|298.31|295.71|296.79|294.19|0
1624342200000|2021-06-22 06:10:00|298.31|295.71|298.09|295.49|298.96|296.36|297.66|295.06|0
1624342500000|2021-06-22 06:15:00|297.87|295.27|294.85|292.25|297.87|295.27|294.85|292.25|0
1624342800000|2021-06-22 06:20:00|294.42|291.82|295.06|292.46|295.71|293.11|294.42|291.82|0
1624343100000|2021-06-22 06:25:00|294.85|292.25|295.71|293.11|296.36|293.76|294.63|292.03|0
1624343400000|2021-06-22 06:30:00|296.14|293.54|297.22|294.62|297.44|294.84|295.71|293.11|0
1624343700000|2021-06-22 06:35:00|297.44|294.84|297.65|295.05|297.87|295.27|296.79|294.19|0
1624344000000|2021-06-22 06:40:00|297.43|294.83|298.3|295.7|298.3|295.7|296.79|294.19|0
1624344300000|2021-06-22 06:45:00|298.08|295.48|298.95|296.35|299.38|296.78|297.87|295.27|0
1624344600000|2021-06-22 06:50:00|298.73|296.13|297.65|295.05|298.95|296.35|297|294.4|0
1624344900000|2021-06-22 06:55:00|297.86|295.26|298.51|295.91|298.73|296.13|297.86|295.26|0
1624345200000|2021-06-22 07:00:00|298.3|295.7|300.03|297.43|300.03|297.43|298.29|295.69|0
1624345500000|2021-06-22 07:05:00|300.04|297.84|300.26|298.06|301.35|299.15|299.94|297.74|0
1624345800000|2021-06-22 07:10:00|300.91|298.71|302.65|300.45|302.87|300.67|300.91|298.71|0
1624346100000|2021-06-22 07:15:00|302.43|300.23|301.89|299.69|303.74|301.54|301.78|299.58|0
1624346400000|2021-06-22 07:20:00|302.21|300.01|301.56|299.36|303.74|301.54|301.56|299.36|0
1624346700000|2021-06-22 07:25:00|301.34|299.14|301.56|299.36|302.21|300.01|301.34|299.14|0
1624347000000|2021-06-22 07:30:00|301.78|299.58|300.26|298.06|302.21|300.01|299.61|297.41|0
1624347300000|2021-06-22 07:35:00|300.04|297.84|301.12|298.92|301.34|299.14|299.93|297.73|0
1624347600000|2021-06-22 07:40:00|301.34|299.14|302.86|300.66|303.08|300.88|301.34|299.14|0
1624347900000|2021-06-22 07:45:00|303.08|300.88|304.38|302.18|304.39|302.19|301.99|299.79|0
1624348200000|2021-06-22 07:50:00|304.6|302.4|307.22|305.02|308.1|305.9|304.17|301.97|0
1624348500000|2021-06-22 07:55:00|307|304.8|307.44|305.24|308.75|306.55|306.79|304.59|0
1624348800000|2021-06-22 08:00:00|307.66|305.46|304.6|302.4|307.88|305.68|304.16|301.96|0
1624349100000|2021-06-22 08:05:00|304.38|302.18|305.91|303.71|306.35|304.15|304.38|302.18|0
1624349400000|2021-06-22 08:10:00|306.02|303.82|306.34|304.14|306.34|304.14|305.03|302.83|0
1624349700000|2021-06-22 08:15:00|306.56|304.36|306.12|303.92|308.09|305.89|305.91|303.71|0
1624350000000|2021-06-22 08:20:00|305.91|303.71|305.91|303.71|306.78|304.58|305.69|303.49|0
1624350300000|2021-06-22 08:25:00|305.8|303.6|307.87|305.67|308.31|306.11|305.69|303.49|0
1624350600000|2021-06-22 08:30:00|308.09|305.89|307.43|305.23|308.75|306.55|306.34|304.14|0
1624350900000|2021-06-22 08:35:00|307.21|305.01|307.77|305.57|308.31|306.11|307.21|305.01|0
1624351200000|2021-06-22 08:40:00|307.65|305.45|307.43|305.23|308.09|305.89|306.99|304.79|0
1624351500000|2021-06-22 08:45:00|307.65|305.45|307.43|305.23|308.75|306.55|306.99|304.79|0
1624351800000|2021-06-22 08:50:00|307.21|305.01|307.87|305.67|309.4|307.2|307.21|305.01|0
1624352100000|2021-06-22 08:55:00|308.09|305.89|308.09|305.89|309.4|307.2|308.09|305.89|0
1624352400000|2021-06-22 09:00:00|307.87|305.67|306.33|304.13|308.09|305.89|306.33|304.13|0
1624352700000|2021-06-22 09:05:00|306.55|304.35|306.11|303.91|307.21|305.01|306.11|303.91|0
1624353000000|2021-06-22 09:10:00|306.33|304.13|304.91|302.71|306.65|304.45|304.91|302.71|0
1624353300000|2021-06-22 09:15:00|304.47|302.27|305.78|303.58|305.78|303.58|304.47|302.27|0
1624353600000|2021-06-22 09:20:00|305.56|303.36|304.91|302.71|306.43|304.23|304.59|302.39|0
1624353900000|2021-06-22 09:25:00|304.69|302.49|304.47|302.27|305.34|303.14|304.04|301.84|0
1624354200000|2021-06-22 09:30:00|304.25|302.05|305.24|303.04|306.11|303.91|304.04|301.84|0
1624354500000|2021-06-22 09:35:00|305.12|302.92|307.96|305.76|308.18|305.98|305.12|302.92|0
1624354800000|2021-06-22 09:40:00|307.85|305.65|306.87|304.67|309.27|307.07|306.87|304.67|0
1624355100000|2021-06-22 09:45:00|307.08|304.88|306.65|304.45|308.18|305.98|306.65|304.45|0
1624355400000|2021-06-22 09:50:00|306.43|304.23|306.76|304.56|307.08|304.88|305.99|303.79|0
1624355700000|2021-06-22 09:55:00|306.86|304.66|307.08|304.88|307.52|305.32|306.21|304.01|0
1624356000000|2021-06-22 10:00:00|307.3|305.1|304.03|301.83|307.52|305.32|304.03|301.83|0
1624356300000|2021-06-22 10:05:00|304.25|302.05|302.51|300.31|304.68|302.48|302.29|300.09|0
1624356600000|2021-06-22 10:10:00|302.29|300.09|302.84|300.64|303.59|301.39|302.07|299.87|0
1624356900000|2021-06-22 10:15:00|302.94|300.74|306.2|304|306.2|304|302.84|300.64|0
1624357200000|2021-06-22 10:20:00|305.99|303.79|305.77|303.57|306.42|304.22|305.11|302.91|0
1624357500000|2021-06-22 10:25:00|305.55|303.35|305.11|302.91|306.64|304.44|304.68|302.48|0
1624357800000|2021-06-22 10:30:00|304.89|302.69|305.55|303.35|305.55|303.35|303.81|301.61|0
1624358100000|2021-06-22 10:35:00|305.33|303.13|304.24|302.04|305.33|303.13|303.8|301.6|0
1624358400000|2021-06-22 10:40:00|304.67|302.47|303.37|301.17|304.89|302.69|303.15|300.95|0
1624358700000|2021-06-22 10:45:00|303.15|300.95|302.28|300.08|303.15|300.95|301.53|299.33|0
1624359000000|2021-06-22 10:50:00|302.39|300.19|303.8|301.6|304.24|302.04|302.39|300.19|0
1624359300000|2021-06-22 10:55:00|303.58|301.38|302.5|300.3|303.8|301.6|302.5|300.3|0
1624359600000|2021-06-22 11:00:00|302.71|300.51|300.98|298.78|303.37|301.17|300.98|298.78|0
1624359900000|2021-06-22 11:05:00|301.09|298.89|299.03|296.83|301.41|299.21|297.84|295.64|0
1624360200000|2021-06-22 11:10:00|298.92|296.72|299.24|297.04|299.89|297.69|297.95|295.75|0
1624360500000|2021-06-22 11:15:00|299.46|297.26|299.24|297.04|300.32|298.12|298.49|296.29|0
1624360800000|2021-06-22 11:20:00|299.46|297.26|299.02|296.82|299.89|297.69|297.94|295.74|0
1624361100000|2021-06-22 11:25:00|298.81|296.61|297.51|295.31|299.46|297.26|297.51|295.31|0
1624361400000|2021-06-22 11:30:00|297.73|295.53|298.37|296.17|298.59|296.39|296.43|294.23|0
1624361700000|2021-06-22 11:35:00|298.59|296.39|299.45|297.25|299.45|297.25|297.94|295.74|0
1624362000000|2021-06-22 11:40:00|299.35|297.15|298.27|296.07|299.45|297.25|297.94|295.74|0
1624362300000|2021-06-22 11:45:00|298.16|295.96|298.59|296.39|299.45|297.25|297.51|295.31|0
1624362600000|2021-06-22 11:50:00|298.8|296.6|297.94|295.74|299.02|296.82|297.94|295.74|0
1624362900000|2021-06-22 11:55:00|297.72|295.52|297.29|295.09|298.59|296.39|297.07|294.87|0
1624363200000|2021-06-22 12:00:00|297.07|294.87|297.94|295.74|298.37|296.17|297.07|294.87|0
1624363500000|2021-06-22 12:05:00|297.72|295.52|297.72|295.52|298.15|295.95|295.78|293.58|0
1624363800000|2021-06-22 12:10:00|297.5|295.3|297.72|295.52|298.37|296.17|297.5|295.3|0
1624364100000|2021-06-22 12:15:00|297.5|295.3|297.64|295.44|297.97|295.77|296.42|294.22|0
1624364400000|2021-06-22 12:20:00|298.07|295.87|296.13|293.93|298.07|295.87|295.7|293.5|0
1624364700000|2021-06-22 12:25:00|296.34|294.14|298.72|296.52|298.72|296.52|296.34|294.14|0
1624365000000|2021-06-22 12:30:00|298.5|296.3|297.64|295.44|298.5|296.3|297.42|295.22|0
1624365300000|2021-06-22 12:35:00|297.75|295.55|298.5|296.3|298.72|296.52|297.64|295.44|0
1624365600000|2021-06-22 12:40:00|298.62|296.42|300.24|298.04|300.45|298.25|298.29|296.09|0
1624365900000|2021-06-22 12:45:00|300.02|297.82|301.76|299.56|301.76|299.56|299.8|297.6|0
1624366200000|2021-06-22 12:50:00|301.97|299.77|303.5|301.3|304.59|302.39|301.97|299.77|0
1624366500000|2021-06-22 12:55:00|303.39|301.19|303.06|300.86|304.15|301.95|302.62|300.42|0
1624366800000|2021-06-22 13:00:00|303.28|301.08|302.19|299.99|303.71|301.51|301.97|299.77|0
1624367100000|2021-06-22 13:05:00|301.97|299.77|300.01|297.81|301.97|299.77|299.58|297.38|0
1624367400000|2021-06-22 13:10:00|300.23|298.03|300.66|298.46|301.1|298.9|299.8|297.6|0
1624367700000|2021-06-22 13:15:00|300.45|298.25|300.23|298.03|300.45|298.25|299.15|296.95|0
1624368000000|2021-06-22 13:20:00|300.45|298.25|300.77|298.57|300.88|298.68|300.01|297.81|0
1624368300000|2021-06-22 13:25:00|300.88|298.68|302.62|300.42|302.84|300.64|300.44|298.24|0
1624368600000|2021-06-22 13:30:00|301.96|299.76|302.86|300.66|305.67|303.47|301.31|299.11|0
1624368900000|2021-06-22 13:35:00|302.42|300.22|305.9|303.7|306.99|304.79|302.42|300.22|0
1624369200000|2021-06-22 13:40:00|305.25|303.05|305.03|302.83|306.34|304.14|303.51|301.31|0
1624369500000|2021-06-22 13:45:00|304.59|302.39|304.49|302.29|305.25|303.05|300.47|298.27|0
1624369800000|2021-06-22 13:50:00|304.38|302.18|307.43|305.23|308.52|306.32|303.07|300.87|0
1624370100000|2021-06-22 13:55:00|306.99|304.79|306.55|304.35|307.43|305.23|304.81|302.61|0
1624370400000|2021-06-22 14:00:00|306.33|304.13|305.24|303.04|309.18|306.98|305.24|303.04|0
1624370700000|2021-06-22 14:05:00|305.03|302.83|302.85|300.65|305.9|303.7|300.46|298.26|0
1624371000000|2021-06-22 14:10:00|302.63|300.43|302.41|300.21|304.15|301.95|302.2|300|0
1624371300000|2021-06-22 14:15:00|302.2|300|300.24|298.04|302.41|300.21|299.59|297.39|0
1624371600000|2021-06-22 14:20:00|300.02|297.82|298.72|296.52|300.45|298.25|298.28|296.08|0
1624371900000|2021-06-22 14:25:00|298.93|296.73|298.93|296.73|300.24|298.04|298.28|296.08|0
1624372200000|2021-06-22 14:30:00|298.71|296.51|298.06|295.86|299.15|296.95|297.2|295|0
1624372500000|2021-06-22 14:35:00|298.28|296.08|297.59|295.39|298.5|296.3|297.41|295.21|0
1624372800000|2021-06-22 14:40:00|296.71|294.51|296.92|294.72|297.36|295.16|296.49|294.29|0
1624373100000|2021-06-22 14:45:00|297.14|294.94|295.4|293.2|297.79|295.59|295.4|293.2|0
1624373400000|2021-06-22 14:50:00|295.62|293.42|294.1|291.9|295.62|293.42|293.23|291.03|0
1624373700000|2021-06-22 14:55:00|294.32|292.12|293.02|290.82|294.53|292.33|292.8|290.6|0
1624374000000|2021-06-22 15:00:00|292.8|290.6|292.58|290.38|293.66|291.46|292.58|290.38|0
1624374300000|2021-06-22 15:05:00|292.8|290.6|290.63|288.43|292.8|290.6|290.63|288.43|0
1624374600000|2021-06-22 15:10:00|290.42|288.22|287.62|285.42|290.42|288.22|287.19|284.99|0
1624374900000|2021-06-22 15:15:00|287.19|284.99|288.48|286.28|288.91|286.71|286.11|283.91|0
1624375200000|2021-06-22 15:20:00|288.16|285.96|287.83|285.63|288.91|286.71|287.19|284.99|0
1624375500000|2021-06-22 15:25:00|288.05|285.85|287.83|285.63|288.05|285.85|286.54|284.34|0
1624375800000|2021-06-22 15:30:00|288.04|285.84|287.15|284.95|288.27|286.07|286.28|284.08|0
1624376100000|2021-06-22 15:35:00|287.36|285.16|289.09|286.89|289.74|287.54|287.36|285.16|0
1624376400000|2021-06-22 15:40:00|288.87|286.67|289.52|287.32|290.17|287.97|288.23|286.03|0
1624376700000|2021-06-22 15:45:00|289.31|287.11|289.09|286.89|289.74|287.54|288.22|286.02|0
1624377000000|2021-06-22 15:50:00|289.31|287.11|289.63|287.43|289.74|287.54|288.44|286.24|0
1624377300000|2021-06-22 15:55:00|289.74|287.54|290.6|288.4|291.04|288.84|289.3|287.1|0
1624377600000|2021-06-22 16:00:00|290.39|288.19|288.65|286.45|290.39|288.19|288.22|286.02|0
1624377900000|2021-06-22 16:05:00|288.77|286.57|288.44|286.24|288.87|286.67|288|285.8|0
1624378200000|2021-06-22 16:10:00|288.55|286.35|288.44|286.24|288.65|286.45|287.57|285.37|0
1624378500000|2021-06-22 16:15:00|288.22|286.02|288.87|286.67|289.08|286.88|288.22|286.02|0
1624378800000|2021-06-22 16:20:00|289.08|286.88|288.22|286.02|289.3|287.1|288.22|286.02|0
1624379100000|2021-06-22 16:25:00|288|285.8|286.92|284.72|288|285.8|286.92|284.72|0
1624379400000|2021-06-22 16:30:00|287.14|284.94|288.76|286.56|289.08|286.88|287.14|284.94|0
1624379700000|2021-06-22 16:35:00|288.86|286.66|288.65|286.45|289.08|286.88|288.21|286.01|0
1624380000000|2021-06-22 16:40:00|288.86|286.66|288.43|286.23|289.3|287.1|288|285.8|0
1624380300000|2021-06-22 16:45:00|288.21|286.01|287.56|285.36|288.65|286.45|287.35|285.15|0
1624380600000|2021-06-22 16:50:00|287.35|285.15|287.99|285.79|287.99|285.79|286.91|284.71|0
1624380900000|2021-06-22 16:55:00|287.78|285.58|288.21|286.01|288.64|286.44|287.56|285.36|0
1624381200000|2021-06-22 17:00:00|288.43|286.23|288.21|286.01|288.64|286.44|287.78|285.58|0
1624381500000|2021-06-22 17:05:00|288.43|286.23|287.13|284.93|288.86|286.66|286.91|284.71|0
1624381800000|2021-06-22 17:10:00|286.91|284.71|287.13|284.93|287.34|285.14|286.26|284.06|0
1624382100000|2021-06-22 17:15:00|287.34|285.14|289.07|286.87|289.72|287.52|287.34|285.14|0
1624382400000|2021-06-22 17:20:00|288.85|286.65|287.77|285.57|289.5|287.3|287.77|285.57|0
1624382700000|2021-06-22 17:25:00|287.99|285.79|287.34|285.14|288.2|286|286.91|284.71|0
1624383000000|2021-06-22 17:30:00|287.12|284.92|287.55|285.35|287.99|285.79|287.12|284.92|0
1624383300000|2021-06-22 17:35:00|287.77|285.57|287.12|284.92|287.77|285.57|286.91|284.71|0
1624383600000|2021-06-22 17:40:00|287.34|285.14|287.34|285.14|287.55|285.35|286.9|284.7|0
1624383900000|2021-06-22 17:45:00|287.12|284.92|286.74|284.54|287.77|285.57|286.58|284.38|0
1624384200000|2021-06-22 17:50:00|286.96|284.76|286.74|284.54|287.17|284.97|286.74|284.54|0
1624384500000|2021-06-22 17:55:00|286.96|284.76|287.17|284.97|287.82|285.62|286.74|284.54|0
1624384800000|2021-06-22 18:00:00|286.96|284.76|287.39|285.19|288.69|286.49|286.74|284.54|0
1624385100000|2021-06-22 18:05:00|287.82|285.62|288.04|285.84|288.47|286.27|287.39|285.19|0
1624385400000|2021-06-22 18:10:00|288.25|286.05|287.17|284.97|288.47|286.27|287.17|284.97|0
1624385700000|2021-06-22 18:15:00|287.39|285.19|286.95|284.75|288.04|285.84|286.74|284.54|0
1624386000000|2021-06-22 18:20:00|286.74|284.54|286.3|284.1|287.39|285.19|286.3|284.1|0
1624386300000|2021-06-22 18:25:00|286.52|284.32|286.52|284.32|287.6|285.4|285.22|283.02|0
1624386600000|2021-06-22 18:30:00|286.73|284.53|285.22|283.02|286.95|284.75|285.22|283.02|0
1624386900000|2021-06-22 18:35:00|285.44|283.24|282.85|280.65|286.73|284.53|282.85|280.65|0
1624387200000|2021-06-22 18:40:00|283.07|280.87|283.56|281.36|283.99|281.79|282.26|280.06|0
1624387500000|2021-06-22 18:45:00|283.77|281.57|285.07|282.87|285.07|282.87|283.12|280.92|0
1624387800000|2021-06-22 18:50:00|284.85|282.65|282.48|280.28|285.28|283.08|282.48|280.28|0
1624388100000|2021-06-22 18:55:00|282.69|280.49|282.47|280.27|282.69|280.49|281.4|279.2|0
1624388400000|2021-06-22 19:00:00|282.26|280.06|279.46|277.26|282.26|280.06|279.46|277.26|0
1624388700000|2021-06-22 19:05:00|279.68|277.48|278.39|276.19|280.75|278.55|277.96|275.76|0
1624389000000|2021-06-22 19:10:00|278.6|276.4|276.65|274.45|278.6|276.4|276.25|274.05|0
1624389300000|2021-06-22 19:15:00|276.87|274.67|276.98|274.78|277.73|275.53|276.22|274.02|0
1624389600000|2021-06-22 19:20:00|276.87|274.67|274.94|272.74|276.87|274.67|274.73|272.53|0
1624389900000|2021-06-22 19:25:00|274.73|272.53|274.08|271.88|274.73|272.53|273.02|270.82|0
1624390200000|2021-06-22 19:30:00|274.3|272.1|274.51|272.31|275.79|273.59|273.23|271.03|0
1624390500000|2021-06-22 19:35:00|274.94|272.74|276.22|274.02|277.08|274.88|274.72|272.52|0
1624390800000|2021-06-22 19:40:00|276.01|273.81|278.15|275.95|278.15|275.95|275.58|273.38|0
1624391100000|2021-06-22 19:45:00|277.93|275.73|279.01|276.81|279.44|277.24|277.29|275.09|0
1624391400000|2021-06-22 19:50:00|279.44|277.24|277.93|275.73|281.16|278.96|277.93|275.73|0
1624391700000|2021-06-22 19:55:00|278.58|276.38|281.16|278.96|281.16|278.96|277.5|275.3|0
1624392000000|2021-06-22 20:00:00|280.94|278.74|280.91|278.71|281.59|279.39|280.26|278.06|0
1624392300000|2021-06-22 20:05:00|280.7|278.5|280.7|278.5|281.78|279.58|280.26|278.06|0
1624392600000|2021-06-22 20:10:00|279.4|277.2|279.94|277.74|280.26|278.06|278.32|276.12|0
1624392900000|2021-06-22 20:15:00|279.99|277.39|279.92|277.32|280.02|277.42|279.92|277.32|0
1624393200000|2021-06-22 20:20:00|279.96|277.36|280.14|277.54|280.21|277.61|279.96|277.36|0
1624393500000|2021-06-22 20:25:00|280.04|277.44|280.08|277.48|280.21|277.61|279.98|277.38|0
1624393800000|2021-06-22 20:30:00|279.71|277.11|276.9|274.3|280.14|277.54|276.9|274.3|0
1624394100000|2021-06-22 20:35:00|277.12|274.52|277.55|274.95|277.98|275.38|276.9|274.3|0
1624394400000|2021-06-22 20:40:00|277.33|274.73|277.55|274.95|277.76|275.16|277.33|274.73|0
1624394700000|2021-06-22 20:45:00|277.11|274.51|277.54|274.94|277.76|275.16|277.11|274.51|0
1624395000000|2021-06-22 20:50:00|277.76|275.16|278.41|275.81|279.49|276.89|277.76|275.16|0
1624395300000|2021-06-22 20:55:00|278.62|276.02|279.44|276.84|279.7|277.1|278.62|276.02|0
1624395600000|2021-06-22 21:00:00|279.12|276.52|277.96|275.36|279.44|276.84|277.96|275.36|0
1624395900000|2021-06-22 21:05:00|278.56|275.96|278.02|275.42|278.56|275.96|277.68|275.08|0
1624396200000|2021-06-22 21:10:00|278.49|275.89|278.33|275.73|278.65|276.05|278.18|275.58|0
1624396500000|2021-06-22 21:15:00|278.31|275.71|278.39|275.79|278.39|275.79|278.31|275.71|0
1624396800000|2021-06-22 21:20:00|278.33|275.73|278.43|275.83|278.75|276.15|278.14|275.54|0
1624397100000|2021-06-22 21:25:00|278.31|275.71|278.21|275.61|278.33|275.73|277.83|275.23|0
1624397400000|2021-06-22 21:30:00|278.11|275.51|278.11|275.51|278.21|275.61|278.04|275.44|0
1624397700000|2021-06-22 21:35:00|278.21|275.61|278.33|275.73|278.33|275.73|278.21|275.61|0
1624398000000|2021-06-22 21:40:00|278.36|275.76|278.21|275.61|278.39|275.79|277.95|275.35|0
1624398300000|2021-06-22 21:45:00|277.95|275.35|278.14|275.54|278.23|275.63|277.95|275.35|0
1624398600000|2021-06-22 21:50:00|278.17|275.57|278.17|275.57|278.3|275.7|278.11|275.51|0
1624398900000|2021-06-22 21:55:00|278.2|275.6|278.17|275.57|278.3|275.7|278.13|275.53|0
1624399200000|2021-06-22 22:00:00|279.26|276.66|279.58|276.98|279.58|276.98|278.61|276.01|0
1624399500000|2021-06-22 22:05:00|279.79|277.19|279.57|276.97|280.22|277.62|279.57|276.97|0
1624399800000|2021-06-22 22:10:00|279.79|277.19|279.79|277.19|279.79|277.19|279.79|277.19|0
1624400100000|2021-06-22 22:15:00|279.57|276.97|279.57|276.97|279.57|276.97|278.92|276.32|0
1624400400000|2021-06-22 22:20:00|279.36|276.76|279.36|276.76|279.36|276.76|278.92|276.32|0
1624400700000|2021-06-22 22:25:00|279.57|276.97|279.79|277.19|279.79|277.19|279.36|276.76|0
1624401000000|2021-06-22 22:30:00|279.57|276.97|280|277.4|280|277.4|279.57|276.97|0
1624401300000|2021-06-22 22:35:00|279.79|277.19|280.65|278.05|280.65|278.05|279.78|277.18|0
1624401600000|2021-06-22 22:40:00|280.43|277.83|280.65|278.05|280.65|278.05|280.22|277.62|0
1624401900000|2021-06-22 22:45:00|280.43|277.83|279.78|277.18|280.43|277.83|279.57|276.97|0
1624402200000|2021-06-22 22:50:00|279.57|276.97|279.57|276.97|279.57|276.97|278.92|276.32|0
1624402500000|2021-06-22 22:55:00|279.78|277.18|279.78|277.18|280.21|277.61|279.78|277.18|0
1624402800000|2021-06-22 23:00:00|280|277.4|278.7|276.1|280|277.4|278.48|275.88|0
1624403100000|2021-06-22 23:05:00|278.81|276.21|279.24|276.64|279.35|276.75|278.81|276.21|0
1624403400000|2021-06-22 23:10:00|279.35|276.75|278.7|276.1|279.35|276.75|278.7|276.1|0
1624403700000|2021-06-22 23:15:00|278.91|276.31|278.91|276.31|278.91|276.31|278.7|276.1|0
1624404000000|2021-06-22 23:20:00|279.02|276.42|279.34|276.74|279.34|276.74|278.91|276.31|0
1624404300000|2021-06-22 23:25:00|279.56|276.96|279.34|276.74|279.56|276.96|279.13|276.53|0
1624404600000|2021-06-22 23:30:00|279.24|276.64|278.91|276.31|279.45|276.85|278.91|276.31|0
1624404900000|2021-06-22 23:35:00|278.69|276.09|278.05|275.45|278.69|276.09|278.05|275.45|0
1624405200000|2021-06-22 23:40:00|277.83|275.23|278.91|276.31|278.91|276.31|277.83|275.23|0
1624405500000|2021-06-22 23:45:00|279.02|276.42|278.04|275.44|279.12|276.52|277.83|275.23|0
1624405800000|2021-06-22 23:50:00|278.26|275.66|278.04|275.44|278.91|276.31|278.04|275.44|0
1624406100000|2021-06-22 23:55:00|278.47|275.87|278.69|276.09|279.12|276.52|278.47|275.87|0
1624406400000|2021-06-23 00:00:00|278.9|276.3|279.55|276.95|280.2|277.6|278.69|276.09|0
1624406700000|2021-06-23 00:05:00|279.77|277.17|278.25|275.65|279.77|277.17|277.82|275.22|0
1624407000000|2021-06-23 00:10:00|278.04|275.44|276.53|273.93|278.04|275.44|276.53|273.93|0
1624407300000|2021-06-23 00:15:00|276.74|274.14|277.61|275.01|277.61|275.01|276.53|273.93|0
1624407600000|2021-06-23 00:20:00|277.82|275.22|277.6|275|278.25|275.65|277.39|274.79|0
1624407900000|2021-06-23 00:25:00|277.82|275.22|277.82|275.22|278.47|275.87|277.6|275|0
1624408200000|2021-06-23 00:30:00|277.6|275|278.47|275.87|279.33|276.73|277.6|275|0
1624408500000|2021-06-23 00:35:00|278.68|276.08|278.25|275.65|279.33|276.73|278.25|275.65|0
1624408800000|2021-06-23 00:40:00|278.46|275.86|278.25|275.65|278.68|276.08|277.82|275.22|0
1624409100000|2021-06-23 00:45:00|278.03|275.43|277.17|274.57|278.03|275.43|277.17|274.57|0
1624409400000|2021-06-23 00:50:00|277.38|274.78|277.17|274.57|277.38|274.78|276.85|274.25|0
1624409700000|2021-06-23 00:55:00|277.38|274.78|277.6|275|278.46|275.86|277.38|274.78|0
1624410000000|2021-06-23 01:00:00|277.38|274.78|276.52|273.92|277.38|274.78|276.3|273.7|0
1624410300000|2021-06-23 01:05:00|276.73|274.13|276.3|273.7|276.73|274.13|275.87|273.27|0
1624410600000|2021-06-23 01:10:00|276.09|273.49|276.09|273.49|276.2|273.6|275.44|272.84|0
1624410900000|2021-06-23 01:15:00|275.87|273.27|276.09|273.49|276.09|273.49|275.44|272.84|0
1624411200000|2021-06-23 01:20:00|275.87|273.27|275.44|272.84|276.09|273.49|274.8|272.2|0
1624411500000|2021-06-23 01:25:00|275.65|273.05|275.87|273.27|276.08|273.48|275.65|273.05|0
1624411800000|2021-06-23 01:30:00|276.08|273.48|276.08|273.48|276.3|273.7|275.65|273.05|0
1624412100000|2021-06-23 01:35:00|275.98|273.38|276.73|274.13|276.94|274.34|275.87|273.27|0
1624412400000|2021-06-23 01:40:00|276.51|273.91|276.3|273.7|277.16|274.56|275.87|273.27|0
1624412700000|2021-06-23 01:45:00|276.19|273.59|276.3|273.7|276.73|274.13|275.65|273.05|0
1624413000000|2021-06-23 01:50:00|276.51|273.91|275.98|273.38|277.37|274.77|275.86|273.26|0
1624413300000|2021-06-23 01:55:00|275.86|273.26|275.86|273.26|276.08|273.48|275.22|272.62|0
1624413600000|2021-06-23 02:00:00|275.65|273.05|275.22|272.62|276.08|273.48|275.22|272.62|0
1624413900000|2021-06-23 02:05:00|275.43|272.83|274.79|272.19|275.65|273.05|274.79|272.19|0
1624414200000|2021-06-23 02:10:00|274.57|271.97|275|272.4|275.21|272.61|274.57|271.97|0
1624414500000|2021-06-23 02:15:00|274.78|272.18|274.57|271.97|274.78|272.18|274.14|271.54|0
1624414800000|2021-06-23 02:20:00|274.78|272.18|275.43|272.83|275.43|272.83|274.57|271.97|0
1624415100000|2021-06-23 02:25:00|275.21|272.61|275|272.4|275.21|272.61|274.78|272.18|0
1624415400000|2021-06-23 02:30:00|274.78|272.18|274.57|271.97|275.21|272.61|274.35|271.75|0
1624415700000|2021-06-23 02:35:00|274.35|271.75|274.35|271.75|274.57|271.97|273.92|271.32|0
1624416000000|2021-06-23 02:40:00|274.56|271.96|274.03|271.43|274.78|272.18|274.03|271.43|0
1624416300000|2021-06-23 02:45:00|273.92|271.32|274.03|271.43|274.13|271.53|273.7|271.1|0
1624416600000|2021-06-23 02:50:00|273.92|271.32|274.13|271.53|274.35|271.75|273.92|271.32|0
1624416900000|2021-06-23 02:55:00|274.35|271.75|274.67|272.07|274.78|272.18|274.13|271.53|0
1624417200000|2021-06-23 03:00:00|274.56|271.96|273.06|270.46|274.56|271.96|273.06|270.46|0
1624417500000|2021-06-23 03:05:00|273.27|270.67|273.7|271.1|273.7|271.1|273.06|270.46|0
1624417800000|2021-06-23 03:10:00|273.6|271|273.27|270.67|273.7|271.1|273.27|270.67|0
1624418100000|2021-06-23 03:15:00|273.06|270.46|273.48|270.88|273.48|270.88|273.06|270.46|0
1624418400000|2021-06-23 03:20:00|273.27|270.67|273.27|270.67|273.48|270.88|273.05|270.45|0
1624418700000|2021-06-23 03:25:00|273.48|270.88|273.7|271.1|273.7|271.1|273.27|270.67|0
1624419000000|2021-06-23 03:30:00|273.91|271.31|273.91|271.31|274.12|271.52|273.91|271.31|0
1624419300000|2021-06-23 03:35:00|273.69|271.09|273.69|271.09|273.69|271.09|273.48|270.88|0
1624419600000|2021-06-23 03:40:00|273.91|271.31|274.12|271.52|274.12|271.52|273.91|271.31|0
1624419900000|2021-06-23 03:45:00|273.91|271.31|273.91|271.31|274.12|271.52|273.91|271.31|0
1624420200000|2021-06-23 03:50:00|274.12|271.52|274.33|271.73|274.55|271.95|274.12|271.52|0
1624420500000|2021-06-23 03:55:00|274.23|271.63|274.55|271.95|274.55|271.95|274.23|271.63|0
1624420800000|2021-06-23 04:00:00|274.33|271.73|275.19|272.59|275.19|272.59|274.33|271.73|0
1624421100000|2021-06-23 04:05:00|275.3|272.7|274.76|272.16|275.41|272.81|274.66|272.06|0
1624421400000|2021-06-23 04:10:00|274.87|272.27|274.76|272.16|274.98|272.38|274.66|272.06|0
1624421700000|2021-06-23 04:15:00|274.55|271.95|274.54|271.94|274.76|272.16|274.33|271.73|0
1624422000000|2021-06-23 04:20:00|274.44|271.84|274.11|271.51|274.54|271.94|274.11|271.51|0
1624422300000|2021-06-23 04:25:00|274.33|271.73|274.33|271.73|274.54|271.94|274.11|271.51|0
1624422600000|2021-06-23 04:30:00|274.11|271.51|274.11|271.51|274.11|271.51|273.9|271.3|0
1624422900000|2021-06-23 04:35:00|273.9|271.3|273.9|271.3|274.11|271.51|273.68|271.08|0
1624423200000|2021-06-23 04:40:00|274.11|271.51|274.32|271.72|274.33|271.73|274.11|271.51|0
1624423800000|2021-06-23 04:50:00|274.54|271.94|274.54|271.94|274.54|271.94|274.11|271.51|0
1624424100000|2021-06-23 04:55:00|274.75|272.15|275.4|272.8|275.4|272.8|274.75|272.15|0
1624424400000|2021-06-23 05:00:00|275.18|272.58|275.4|272.8|275.4|272.8|274.75|272.15|0
1624424700000|2021-06-23 05:05:00|275.18|272.58|275.61|273.01|275.61|273.01|274.96|272.36|0
1624425000000|2021-06-23 05:10:00|275.82|273.22|275.82|273.22|275.82|273.22|275.61|273.01|0
1624425300000|2021-06-23 05:15:00|275.61|273.01|275.39|272.79|275.61|273.01|275.39|272.79|0
1624425600000|2021-06-23 05:20:00|275.18|272.58|274.53|271.93|275.39|272.79|274.1|271.5|0
1624425900000|2021-06-23 05:25:00|274.43|271.83|274.1|271.5|274.53|271.93|274.1|271.5|0
1624426200000|2021-06-23 05:30:00|274.32|271.72|273.86|271.26|274.74|272.14|273.86|271.26|0
1624426500000|2021-06-23 05:35:00|274.07|271.47|273.64|271.04|274.07|271.47|273.21|270.61|0
1624426800000|2021-06-23 05:40:00|273.42|270.82|273.21|270.61|273.64|271.04|272.99|270.39|0
1624427100000|2021-06-23 05:45:00|273.1|270.5|272.56|269.96|273.64|271.04|272.35|269.75|0
1624427400000|2021-06-23 05:50:00|272.35|269.75|272.78|270.18|272.99|270.39|272.35|269.75|0
1624427700000|2021-06-23 05:55:00|272.67|270.07|270.95|268.35|272.78|270.18|270.41|267.81|0
1624428000000|2021-06-23 06:00:00|271.27|268.67|272.56|269.96|272.77|270.17|270.63|268.03|0
1624428300000|2021-06-23 06:05:00|272.77|270.17|273.42|270.82|273.85|271.25|272.77|270.17|0
1624428600000|2021-06-23 06:10:00|273.2|270.6|273.85|271.25|273.85|271.25|272.56|269.96|0
1624428900000|2021-06-23 06:15:00|273.63|271.03|272.34|269.74|273.85|271.25|272.34|269.74|0
1624429200000|2021-06-23 06:20:00|272.13|269.53|271.7|269.1|272.56|269.96|271.48|268.88|0
1624429500000|2021-06-23 06:25:00|271.59|268.99|271.26|268.66|271.91|269.31|271.26|268.66|0
1624429800000|2021-06-23 06:30:00|271.38|268.78|272.12|269.52|272.12|269.52|271.26|268.66|0
1624430100000|2021-06-23 06:35:00|272.34|269.74|271.05|268.45|272.34|269.74|270.83|268.23|0
1624430400000|2021-06-23 06:40:00|271.16|268.56|270.19|267.59|271.26|268.66|269.33|266.73|0
1624430700000|2021-06-23 06:45:00|269.98|267.38|271.26|268.66|271.69|269.09|269.98|267.38|0
1624431000000|2021-06-23 06:50:00|271.48|268.88|271.26|268.66|271.48|268.88|270.4|267.8|0
1624431300000|2021-06-23 06:55:00|271.05|268.45|271.16|268.56|271.69|269.09|271.04|268.44|0
1624431600000|2021-06-23 07:00:00|271.04|268.44|271.69|269.09|272.76|270.16|270.4|267.8|0
1624431900000|2021-06-23 07:05:00|271.7|269.5|271.04|268.84|271.96|269.76|270.18|267.98|0
1624432200000|2021-06-23 07:10:00|271.25|269.05|273.85|271.65|273.85|271.65|271.25|269.05|0
1624432500000|2021-06-23 07:15:00|274.5|272.3|272.55|270.35|274.61|272.41|271.68|269.48|0
1624432800000|2021-06-23 07:20:00|272.76|270.56|272.76|270.56|272.98|270.78|272.12|269.92|0
1624433100000|2021-06-23 07:25:00|272.66|270.46|274.71|272.51|275.58|273.38|272.66|270.46|0
1624433400000|2021-06-23 07:30:00|273.52|271.32|275.36|273.16|275.79|273.59|273.19|270.99|0
1624433700000|2021-06-23 07:35:00|275.26|273.06|276.23|274.03|276.66|274.46|275.04|272.84|0
1624434000000|2021-06-23 07:40:00|276.44|274.24|275.79|273.59|276.66|274.46|275.36|273.16|0
1624434300000|2021-06-23 07:45:00|276.01|273.81|275.56|273.36|276.23|274.03|274.71|272.51|0
1624434600000|2021-06-23 07:50:00|275.67|273.47|276.52|274.32|276.52|274.32|275.43|273.23|0
1624434900000|2021-06-23 07:55:00|276.3|274.1|275.86|273.66|277.38|275.18|275.86|273.66|0
1624435200000|2021-06-23 08:00:00|276.3|274.1|276.3|274.1|276.51|274.31|275|272.8|0
1624435500000|2021-06-23 08:05:00|276.41|274.21|275.76|273.56|276.51|274.31|275.21|273.01|0
1624435800000|2021-06-23 08:10:00|275.65|273.45|275.86|273.66|277.16|274.96|275.64|273.44|0
1624436100000|2021-06-23 08:15:00|275.97|273.77|274.78|272.58|276.51|274.31|274.34|272.14|0
1624436400000|2021-06-23 08:20:00|274.67|272.47|274.34|272.14|274.78|272.58|274.13|271.93|0
1624436700000|2021-06-23 08:25:00|274.56|272.36|275.42|273.22|275.42|273.22|274.34|272.14|0
1624437000000|2021-06-23 08:30:00|275.21|273.01|276.29|274.09|276.51|274.31|274.99|272.79|0
1624437300000|2021-06-23 08:35:00|276.07|273.87|274.88|272.68|276.29|274.09|274.77|272.57|0
1624437600000|2021-06-23 08:40:00|274.77|272.57|275.2|273|275.86|273.66|274.12|271.92|0
1624437900000|2021-06-23 08:45:00|275.42|273.22|275.53|273.33|275.86|273.66|274.99|272.79|0
1624438200000|2021-06-23 08:50:00|275.64|273.44|275.85|273.65|276.07|273.87|275.32|273.12|0
1624438500000|2021-06-23 08:55:00|276.29|274.09|276.07|273.87|277.37|275.17|276.07|273.87|0
1624438800000|2021-06-23 09:00:00|276.29|274.09|277.59|275.39|278.46|276.26|275.85|273.65|0
1624439100000|2021-06-23 09:05:00|278.02|275.82|277.59|275.39|279.11|276.91|277.59|275.39|0
1624439400000|2021-06-23 09:10:00|277.81|275.61|276.94|274.74|279.22|277.02|276.94|274.74|0
1624439700000|2021-06-23 09:15:00|277.15|274.95|277.59|275.39|278.02|275.82|276.61|274.41|0
1624440000000|2021-06-23 09:20:00|277.8|275.6|278.02|275.82|278.89|276.69|277.8|275.6|0
1624440300000|2021-06-23 09:25:00|278.24|276.04|277.58|275.38|279.54|277.34|277.58|275.38|0
1624440600000|2021-06-23 09:30:00|277.37|275.17|277.15|274.95|278.02|275.82|277.15|274.95|0
1624440900000|2021-06-23 09:35:00|277.26|275.06|277.15|274.95|277.37|275.17|276.5|274.3|0
1624441200000|2021-06-23 09:40:00|277.36|275.16|276.49|274.29|277.36|275.16|276.28|274.08|0
1624441500000|2021-06-23 09:45:00|276.28|274.08|276.06|273.86|276.49|274.29|275.84|273.64|0
1624441800000|2021-06-23 09:50:00|275.84|273.64|276.71|274.51|276.93|274.73|275.63|273.43|0
1624442100000|2021-06-23 09:55:00|276.49|274.29|277.58|275.38|277.58|275.38|276.28|274.08|0
1624442400000|2021-06-23 10:00:00|277.36|275.16|278.45|276.25|278.67|276.47|277.36|275.16|0
1624442700000|2021-06-23 10:05:00|278.67|276.47|278.23|276.03|279.21|277.01|277.58|275.38|0
1624443000000|2021-06-23 10:10:00|278.34|276.14|277.36|275.16|278.45|276.25|276.92|274.72|0
1624443300000|2021-06-23 10:15:00|277.58|275.38|276.49|274.29|277.79|275.59|276.05|273.85|0
1624443600000|2021-06-23 10:20:00|276.27|274.07|275.08|272.88|276.71|274.51|274.97|272.77|0
1624443900000|2021-06-23 10:25:00|275.19|272.99|276.33|274.13|276.98|274.78|274.97|272.77|0
1624444200000|2021-06-23 10:30:00|276.44|274.24|277.41|275.21|277.41|275.21|276.11|273.91|0
1624444500000|2021-06-23 10:35:00|277.62|275.42|277.41|275.21|278.05|275.85|277.19|274.99|0
1624444800000|2021-06-23 10:40:00|277.4|275.2|277.84|275.64|277.84|275.64|277.19|274.99|0
1624445100000|2021-06-23 10:45:00|277.62|275.42|277.62|275.42|278.05|275.85|277.19|274.99|0
1624445400000|2021-06-23 10:50:00|277.83|275.63|278.48|276.28|278.7|276.5|277.19|274.99|0
1624445700000|2021-06-23 10:55:00|278.91|276.71|278.91|276.71|279.99|277.79|278.48|276.28|0
1624446000000|2021-06-23 11:00:00|279.13|276.93|281.65|279.45|281.65|279.45|278.7|276.5|0
1624446300000|2021-06-23 11:05:00|281.76|279.56|280.35|278.15|281.76|279.56|280.03|277.83|0
1624446600000|2021-06-23 11:10:00|280.25|278.05|281.86|279.66|282.51|280.31|280.25|278.05|0
1624446900000|2021-06-23 11:15:00|282.08|279.88|281.43|279.23|282.08|279.88|280.35|278.15|0
1624447200000|2021-06-23 11:20:00|281.64|279.44|284.02|281.82|284.88|282.68|281.43|279.23|0
1624447500000|2021-06-23 11:25:00|283.8|281.6|283.8|281.6|285.53|283.33|283.58|281.38|0
1624447800000|2021-06-23 11:30:00|283.58|281.38|281.86|279.66|284.02|281.82|281.86|279.66|0
1624448100000|2021-06-23 11:35:00|281.64|279.44|282.72|280.52|284.01|281.81|281.64|279.44|0
1624448400000|2021-06-23 11:40:00|282.61|280.41|280.99|278.79|282.93|280.73|280.99|278.79|0
1624448700000|2021-06-23 11:45:00|281.21|279.01|281.42|279.22|282.28|280.08|280.99|278.79|0
1624449000000|2021-06-23 11:50:00|281.32|279.12|280.34|278.14|281.42|279.22|280.13|277.93|0
1624449300000|2021-06-23 11:55:00|280.56|278.36|280.56|278.36|280.56|278.36|279.7|277.5|0
1624449600000|2021-06-23 12:00:00|280.77|278.57|280.99|278.79|281.2|279|280.13|277.93|0
1624449900000|2021-06-23 12:05:00|280.77|278.57|279.48|277.28|280.88|278.68|279.48|277.28|0
1624450200000|2021-06-23 12:10:00|279.27|277.07|276.69|274.49|279.48|277.28|276.47|274.27|0
1624450500000|2021-06-23 12:15:00|276.9|274.7|277.76|275.56|278.19|275.99|276.9|274.7|0
1624450800000|2021-06-23 12:20:00|277.97|275.77|277.33|275.13|278.4|276.2|276.69|274.49|0
1624451100000|2021-06-23 12:25:00|277.54|275.34|277.33|275.13|277.54|275.34|276.8|274.6|0
1624451400000|2021-06-23 12:30:00|277.11|274.91|277.76|275.56|277.97|275.77|275.83|273.63|0
1624451700000|2021-06-23 12:35:00|277.54|275.34|277.33|275.13|277.76|275.56|276.9|274.7|0
1624452000000|2021-06-23 12:40:00|277.11|274.91|277.11|274.91|277.33|275.13|276.68|274.48|0
1624452300000|2021-06-23 12:45:00|276.9|274.7|277.01|274.81|277.32|275.12|276.47|274.27|0
1624452600000|2021-06-23 12:50:00|276.9|274.7|276.47|274.27|277.32|275.12|276.25|274.05|0
1624452900000|2021-06-23 12:55:00|276.25|274.05|276.25|274.05|276.89|274.69|276.25|274.05|0
1624453200000|2021-06-23 13:00:00|276.47|274.27|276.68|274.48|276.89|274.69|276.25|274.05|0
1624453500000|2021-06-23 13:05:00|276.46|274.26|277.11|274.91|277.11|274.91|276.25|274.05|0
1624453800000|2021-06-23 13:10:00|276.89|274.69|276.46|274.26|277.32|275.12|276.46|274.26|0
1624454100000|2021-06-23 13:15:00|276.36|274.16|277.53|275.33|277.53|275.33|276.25|274.05|0
1624454400000|2021-06-23 13:20:00|277.75|275.55|278.39|276.19|278.39|276.19|277.1|274.9|0
1624454700000|2021-06-23 13:25:00|278.6|276.4|279.89|277.69|279.89|277.69|278.17|275.97|0
1624455000000|2021-06-23 13:30:00|278.17|275.97|276.67|274.47|280.75|278.55|274.96|272.76|0
1624455300000|2021-06-23 13:35:00|276.89|274.69|279.25|277.05|279.25|277.05|276.67|274.47|0
1624455600000|2021-06-23 13:40:00|279.03|276.83|276.67|274.47|279.68|277.48|276.46|274.26|0
1624455900000|2021-06-23 13:45:00|276.03|273.83|277.1|274.9|278.17|275.97|275.39|273.19|0
1624456200000|2021-06-23 13:50:00|277.31|275.11|279.89|277.69|280.32|278.12|277.31|275.11|0
1624456500000|2021-06-23 13:55:00|279.46|277.26|276.02|273.82|279.46|277.26|274.96|272.76|0
1624456800000|2021-06-23 14:00:00|275.81|273.61|276.88|274.68|279.03|276.83|274.74|272.54|0
1624457100000|2021-06-23 14:05:00|276.67|274.47|275.17|272.97|277.09|274.89|274.53|272.33|0
1624457400000|2021-06-23 14:10:00|275.38|273.18|274.31|272.11|276.45|274.25|274.31|272.11|0
1624457700000|2021-06-23 14:15:00|274.1|271.9|273.03|270.83|274.31|272.11|272.6|270.4|0
1624458000000|2021-06-23 14:20:00|273.24|271.04|274.52|272.32|274.95|272.75|272.6|270.4|0
1624458300000|2021-06-23 14:25:00|274.31|272.11|276.02|273.82|276.23|274.03|273.88|271.68|0
1624458600000|2021-06-23 14:30:00|275.8|273.6|275.72|273.52|277.23|275.03|275.38|273.18|0
1624458900000|2021-06-23 14:35:00|275.5|273.3|277.02|274.82|277.45|275.25|275.5|273.3|0
1624459200000|2021-06-23 14:40:00|277.23|275.03|276.58|274.38|277.23|275.03|276.15|273.95|0
1624459500000|2021-06-23 14:45:00|276.37|274.17|277.23|275.03|277.66|275.46|275.72|273.52|0
1624459800000|2021-06-23 14:50:00|277.02|274.82|275.93|273.73|277.88|275.68|275.93|273.73|0
1624460100000|2021-06-23 14:55:00|275.83|273.63|275.28|273.08|276.36|274.16|275.18|272.98|0
1624460400000|2021-06-23 15:00:00|275.07|272.87|279.61|277.41|279.61|277.41|273.99|271.79|0
1624460700000|2021-06-23 15:05:00|279.83|277.63|280.26|278.06|280.27|278.07|279.18|276.98|0
1624461000000|2021-06-23 15:10:00|280.05|277.85|278.96|276.76|280.26|278.06|278.53|276.33|0
1624461300000|2021-06-23 15:15:00|278.74|276.54|278.96|276.76|279.39|277.19|278.74|276.54|0
1624461600000|2021-06-23 15:20:00|279.18|276.98|278.09|275.89|279.39|277.19|277.44|275.24|0
1624461900000|2021-06-23 15:25:00|277.87|275.67|278.31|276.11|278.96|276.76|277.22|275.02|0
1624462200000|2021-06-23 15:30:00|278.09|275.89|280.26|278.06|280.26|278.06|278.09|275.89|0
1624462500000|2021-06-23 15:35:00|280.04|277.84|279.17|276.97|280.69|278.49|278.52|276.32|0
1624462800000|2021-06-23 15:40:00|279.39|277.19|278.09|275.89|279.39|277.19|277.65|275.45|0
1624463100000|2021-06-23 15:45:00|278.3|276.1|278.09|275.89|278.74|276.54|277.87|275.67|0
1624463400000|2021-06-23 15:50:00|278.3|276.1|277.22|275.02|278.3|276.1|277|274.8|0
1624463700000|2021-06-23 15:55:00|277.44|275.24|277.43|275.23|277.87|275.67|277|274.8|0
1624464000000|2021-06-23 16:00:00|277.65|275.45|277.22|275.02|278.3|276.1|277|274.8|0
1624464300000|2021-06-23 16:05:00|277.43|275.23|276.57|274.37|277.43|275.23|276.13|273.93|0
1624464600000|2021-06-23 16:10:00|276.35|274.15|276.78|274.58|277|274.8|276.13|273.93|0
1624464900000|2021-06-23 16:15:00|277|274.8|277.21|275.01|277.43|275.23|276.78|274.58|0
1624465200000|2021-06-23 16:20:00|277|274.8|276.78|274.58|277.43|275.23|276.35|274.15|0
1624465500000|2021-06-23 16:25:00|277|274.8|276.78|274.58|277|274.8|276.35|274.15|0
1624465800000|2021-06-23 16:30:00|277|274.8|277.43|275.23|278.08|275.88|277|274.8|0
1624466100000|2021-06-23 16:35:00|277.64|275.44|281.99|279.79|282.42|280.22|277.43|275.23|0
1624466400000|2021-06-23 16:40:00|282.42|280.22|278.51|276.31|282.64|280.44|278.51|276.31|0
1624466700000|2021-06-23 16:45:00|278.62|276.42|279.16|276.96|280.25|278.05|278.51|276.31|0
1624467000000|2021-06-23 16:50:00|278.94|276.74|278.94|276.74|279.16|276.96|278.29|276.09|0
1624467300000|2021-06-23 16:55:00|279.16|276.96|278.72|276.52|280.03|277.83|278.72|276.52|0
1624467600000|2021-06-23 17:00:00|278.94|276.74|278.72|276.52|279.59|277.39|278.29|276.09|0
1624467900000|2021-06-23 17:05:00|278.51|276.31|277.2|275|278.72|276.52|276.99|274.79|0
1624468200000|2021-06-23 17:10:00|277.42|275.22|275.91|273.71|277.42|275.22|275.91|273.71|0
1624468500000|2021-06-23 17:15:00|275.47|273.27|275.9|273.7|276.12|273.92|275.26|273.06|0
1624468800000|2021-06-23 17:20:00|276.12|273.92|275.69|273.49|276.12|273.92|275.04|272.84|0
1624469100000|2021-06-23 17:25:00|275.47|273.27|275.25|273.05|275.9|273.7|275.04|272.84|0
1624469400000|2021-06-23 17:30:00|275.47|273.27|275.04|272.84|275.69|273.49|275.04|272.84|0
1624469700000|2021-06-23 17:35:00|275.15|272.95|276.12|273.92|276.12|273.92|275.04|272.84|0
1624470000000|2021-06-23 17:40:00|275.9|273.7|276.12|273.92|276.76|274.56|275.68|273.48|0
1624470300000|2021-06-23 17:45:00|275.9|273.7|275.79|273.59|276.45|274.25|275.58|273.38|0
1624470600000|2021-06-23 17:50:00|275.58|273.38|275.14|272.94|276.01|273.81|274.71|272.51|0
1624470900000|2021-06-23 17:55:00|274.93|272.73|274.93|272.73|275.79|273.59|274.71|272.51|0
1624471200000|2021-06-23 18:00:00|274.71|272.51|276.88|274.68|276.88|274.68|274.71|272.51|0
1624471500000|2021-06-23 18:05:00|276.66|274.46|276.01|273.81|276.88|274.68|275.79|273.59|0
1624471800000|2021-06-23 18:10:00|275.79|273.59|275.79|273.59|276.22|274.02|275.57|273.37|0
1624472100000|2021-06-23 18:15:00|276.01|273.81|276.66|274.46|277.52|275.32|276.01|273.81|0
1624472400000|2021-06-23 18:20:00|276.44|274.24|277.52|275.32|277.96|275.76|276.44|274.24|0
1624472700000|2021-06-23 18:25:00|277.31|275.11|277.74|275.54|277.74|275.54|276.22|274.02|0
1624473000000|2021-06-23 18:30:00|277.96|275.76|276.87|274.67|278.17|275.97|276.87|274.67|0
1624473300000|2021-06-23 18:35:00|276.77|274.57|276.22|274.02|277.52|275.32|276|273.8|0
1624473600000|2021-06-23 18:40:00|276.43|274.23|277.3|275.1|277.95|275.75|276.43|274.23|0
1624473900000|2021-06-23 18:45:00|277.08|274.88|277.52|275.32|277.52|275.32|276.76|274.56|0
1624474200000|2021-06-23 18:50:00|277.3|275.1|276.86|274.66|277.74|275.54|276.65|274.45|0
1624474500000|2021-06-23 18:55:00|276.65|274.45|276.21|274.01|276.86|274.66|275.56|273.36|0
1624474800000|2021-06-23 19:00:00|275.99|273.79|276.21|274.01|276.43|274.23|275.78|273.58|0
1624475100000|2021-06-23 19:05:00|276.43|274.23|276.86|274.66|277.52|275.32|275.77|273.57|0
1624475400000|2021-06-23 19:10:00|276.64|274.44|275.77|273.57|276.86|274.66|275.34|273.14|0
1624475700000|2021-06-23 19:15:00|275.67|273.47|275.77|273.57|276.64|274.44|275.67|273.47|0
1624476000000|2021-06-23 19:20:00|275.89|273.69|275.12|272.92|276.21|274.01|274.9|272.7|0
1624476300000|2021-06-23 19:25:00|274.9|272.7|273.17|270.97|275.34|273.14|272.3|270.1|0
1624476600000|2021-06-23 19:30:00|273.38|271.18|274.68|272.48|274.68|272.48|272.95|270.75|0
1624476900000|2021-06-23 19:35:00|274.47|272.27|275.77|273.57|275.99|273.79|274.47|272.27|0
1624477200000|2021-06-23 19:40:00|275.99|273.79|276.64|274.44|276.86|274.66|275.55|273.35|0
1624477500000|2021-06-23 19:45:00|276.86|274.66|279.91|277.71|280.56|278.36|276.85|274.65|0
1624477800000|2021-06-23 19:50:00|280.13|277.93|281.86|279.66|282.52|280.32|280.13|277.93|0
1624478100000|2021-06-23 19:55:00|281.64|279.44|283.17|280.97|283.39|281.19|281.64|279.44|0
1624478400000|2021-06-23 20:00:00|283.61|281.41|281.2|279|283.61|281.41|280.55|278.35|0
1624478700000|2021-06-23 20:05:00|280.99|278.79|280.99|278.79|282.08|279.88|280.99|278.79|0
1624479000000|2021-06-23 20:10:00|281.2|279|281.32|279.12|281.32|279.12|280.99|278.79|0
1624479300000|2021-06-23 20:15:00|281.54|278.94|281.45|278.85|281.54|278.94|281.29|278.69|0
1624479600000|2021-06-23 20:20:00|281.42|278.82|281.44|278.84|281.64|279.04|281.38|278.78|0
1624479900000|2021-06-23 20:25:00|281.54|278.94|281.7|279.1|281.92|279.32|281.48|278.88|0
1624480200000|2021-06-23 20:30:00|281.73|279.13|281.51|278.91|282.61|280.01|281.29|278.69|0
1624480500000|2021-06-23 20:35:00|281.73|279.13|281.51|278.91|281.73|279.13|281.29|278.69|0
1624480800000|2021-06-23 20:40:00|281.29|278.69|281.51|278.91|281.51|278.91|281.29|278.69|0
1624481100000|2021-06-23 20:45:00|281.29|278.69|281.73|279.13|281.95|279.35|281.07|278.47|0
1624481400000|2021-06-23 20:50:00|281.95|279.35|282.16|279.56|282.16|279.56|281.73|279.13|0
1624481700000|2021-06-23 20:55:00|281.95|279.35|281.94|279.34|281.95|279.35|281.29|278.69|0
1624482000000|2021-06-23 21:00:00|281.57|278.97|281.38|278.78|281.57|278.97|281.32|278.72|0
1624482300000|2021-06-23 21:05:00|281.41|278.81|281.66|279.06|281.66|279.06|281.41|278.81|0
1624482600000|2021-06-23 21:10:00|281.7|279.1|281.6|279|281.7|279.1|281.57|278.97|0
1624482900000|2021-06-23 21:15:00|281.73|279.13|281.76|279.16|281.79|279.19|281.5|278.9|0
1624483200000|2021-06-23 21:20:00|281.54|278.94|281.44|278.84|281.76|279.16|281.41|278.81|0
1624483500000|2021-06-23 21:25:00|281.54|278.94|281.5|278.9|281.56|278.96|281.41|278.81|0
1624483800000|2021-06-23 21:30:00|281.06|278.46|281.31|278.71|281.34|278.74|281.06|278.46|0
1624484100000|2021-06-23 21:35:00|281.37|278.77|281.4|278.8|281.4|278.8|281.31|278.71|0
1624484400000|2021-06-23 21:40:00|281.34|278.74|281.27|278.67|281.34|278.74|281.27|278.67|0
1624484700000|2021-06-23 21:45:00|281.21|278.61|281.31|278.71|281.31|278.71|281.18|278.58|0
1624485000000|2021-06-23 21:50:00|281.34|278.74|281.4|278.8|281.44|278.84|281.34|278.74|0
1624485300000|2021-06-23 21:55:00|281.37|278.77|281.11|278.51|281.37|278.77|280.82|278.22|0
1624485600000|2021-06-23 22:00:00|281.28|278.68|280.51|277.91|282.69|280.09|280.29|277.69|0
1624485900000|2021-06-23 22:05:00|280.29|277.69|280.29|277.69|280.51|277.91|279.86|277.26|0
1624486200000|2021-06-23 22:10:00|280.19|277.59|280.07|277.47|280.51|277.91|279.85|277.25|0
1624486500000|2021-06-23 22:15:00|280.29|277.69|280.29|277.69|280.73|278.13|280.29|277.69|0
1624486800000|2021-06-23 22:20:00|280.18|277.58|279.85|277.25|280.29|277.69|279.85|277.25|0
1624487100000|2021-06-23 22:25:00|280.07|277.47|280.51|277.91|280.72|278.12|280.07|277.47|0
1624487400000|2021-06-23 22:30:00|280.29|277.69|279.85|277.25|280.29|277.69|279.63|277.03|0
1624487700000|2021-06-23 22:35:00|279.63|277.03|280.07|277.47|280.07|277.47|279.63|277.03|0
1624488000000|2021-06-23 22:40:00|279.96|277.36|279.63|277.03|280.07|277.47|279.63|277.03|0
1624488300000|2021-06-23 22:45:00|279.41|276.81|279.41|276.81|280.07|277.47|279.41|276.81|0
1624488600000|2021-06-23 22:50:00|279.19|276.59|279.63|277.03|279.63|277.03|279.19|276.59|0
1624488900000|2021-06-23 22:55:00|279.19|276.59|279.63|277.03|279.63|277.03|279.19|276.59|0
1624489200000|2021-06-23 23:00:00|279.41|276.81|279.19|276.59|279.63|277.03|279.19|276.59|0
1624489500000|2021-06-23 23:05:00|279.41|276.81|279.84|277.24|279.84|277.24|279.3|276.7|0
1624489800000|2021-06-23 23:10:00|279.63|277.03|280.5|277.9|280.5|277.9|279.41|276.81|0
1624490100000|2021-06-23 23:15:00|280.39|277.79|279.41|276.81|280.5|277.9|279.41|276.81|0
1624490400000|2021-06-23 23:20:00|279.62|277.02|278.75|276.15|280.06|277.46|278.75|276.15|0
1624490700000|2021-06-23 23:25:00|279.19|276.59|278.53|275.93|279.19|276.59|278.32|275.72|0
1624491000000|2021-06-23 23:30:00|278.32|275.72|278.53|275.93|278.53|275.93|278.1|275.5|0
1624491300000|2021-06-23 23:35:00|278.75|276.15|278.75|276.15|278.75|276.15|278.75|276.15|0
1624491600000|2021-06-23 23:40:00|278.65|276.05|278.31|275.71|278.65|276.05|278.31|275.71|0
1624491900000|2021-06-23 23:45:00|278.53|275.93|278.53|275.93|278.53|275.93|278.31|275.71|0
1624492200000|2021-06-23 23:50:00|278.75|276.15|278.75|276.15|278.75|276.15|278.53|275.93|0
1624492500000|2021-06-23 23:55:00|278.96|276.36|278.31|275.71|278.96|276.36|278.31|275.71|0
1624492800000|2021-06-24 00:00:00|278.42|275.82|277.88|275.28|278.53|275.93|277.88|275.28|0
1624493100000|2021-06-24 00:05:00|277.99|275.39|277.66|275.06|278.09|275.49|277.66|275.06|0
1624493400000|2021-06-24 00:10:00|277.22|274.62|277.22|274.62|277.87|275.27|277.22|274.62|0
1624493700000|2021-06-24 00:15:00|277.44|274.84|276.35|273.75|277.44|274.84|276.35|273.75|0
1624494000000|2021-06-24 00:20:00|276.14|273.54|276.13|273.53|276.35|273.75|276.13|273.53|0
1624494300000|2021-06-24 00:25:00|276.35|273.75|276.57|273.97|276.79|274.19|276.35|273.75|0
1624494600000|2021-06-24 00:30:00|276.78|274.18|277.44|274.84|277.44|274.84|276.57|273.97|0
1624494900000|2021-06-24 00:35:00|277.22|274.62|276.35|273.75|277.22|274.62|276.35|273.75|0
1624495200000|2021-06-24 00:40:00|276.57|273.97|276.56|273.96|276.78|274.18|276.35|273.75|0
1624495500000|2021-06-24 00:45:00|276.68|274.08|276.78|274.18|277|274.4|276.56|273.96|0
1624495800000|2021-06-24 00:50:00|276.56|273.96|275.91|273.31|276.68|274.08|275.91|273.31|0
1624496100000|2021-06-24 00:55:00|276.13|273.53|276.56|273.96|276.78|274.18|275.91|273.31|0
1624496400000|2021-06-24 01:00:00|276.78|274.18|275.69|273.09|276.78|274.18|275.48|272.88|0
1624496700000|2021-06-24 01:05:00|275.48|272.88|276.56|273.96|276.78|274.18|275.48|272.88|0
1624497000000|2021-06-24 01:10:00|276.34|273.74|276.67|274.07|276.99|274.39|276.34|273.74|0
1624497300000|2021-06-24 01:15:00|276.56|273.96|276.34|273.74|276.56|273.96|276.12|273.52|0
1624497600000|2021-06-24 01:20:00|276.24|273.64|276.12|273.52|276.34|273.74|275.91|273.31|0
1624497900000|2021-06-24 01:25:00|276.02|273.42|275.37|272.77|276.02|273.42|275.26|272.66|0
1624498200000|2021-06-24 01:30:00|275.04|272.44|275.04|272.44|275.26|272.66|274.61|272.01|0
1624498500000|2021-06-24 01:35:00|274.82|272.22|275.04|272.44|275.04|272.44|274.39|271.79|0
1624498800000|2021-06-24 01:40:00|274.82|272.22|274.17|271.57|275.04|272.44|274.17|271.57|0
1624499100000|2021-06-24 01:45:00|273.95|271.35|274.39|271.79|274.39|271.79|273.74|271.14|0
1624499400000|2021-06-24 01:50:00|274.6|272|274.38|271.78|275.03|272.43|273.95|271.35|0
1624499700000|2021-06-24 01:55:00|274.17|271.57|274.6|272|274.6|272|273.95|271.35|0
1624500000000|2021-06-24 02:00:00|274.38|271.78|274.38|271.78|274.5|271.9|273.85|271.25|0
1624500300000|2021-06-24 02:05:00|274.17|271.57|273.95|271.35|274.82|272.22|273.95|271.35|0
1624500600000|2021-06-24 02:10:00|274.17|271.57|273.73|271.13|274.17|271.57|273.73|271.13|0
1624500900000|2021-06-24 02:15:00|273.95|271.35|273.73|271.13|273.95|271.35|273.73|271.13|0
1624501200000|2021-06-24 02:20:00|273.95|271.35|273.73|271.13|273.95|271.35|273.73|271.13|0
1624501500000|2021-06-24 02:25:00|273.84|271.24|273.95|271.35|274.16|271.56|273.73|271.13|0
1624501800000|2021-06-24 02:30:00|273.84|271.24|273.94|271.34|274.16|271.56|273.73|271.13|0
1624502100000|2021-06-24 02:35:00|273.73|271.13|273.73|271.13|273.94|271.34|273.73|271.13|0
1624502400000|2021-06-24 02:40:00|273.84|271.24|273.73|271.13|273.94|271.34|273.51|270.91|0
1624502700000|2021-06-24 02:45:00|273.62|271.02|273.94|271.34|273.94|271.34|273.51|270.91|0
1624503000000|2021-06-24 02:50:00|274.05|271.45|274.59|271.99|274.59|271.99|273.94|271.34|0
1624503300000|2021-06-24 02:55:00|274.7|272.1|274.16|271.56|274.81|272.21|274.16|271.56|0
1624503600000|2021-06-24 03:00:00|274.37|271.77|274.37|271.77|274.37|271.77|274.05|271.45|0
1624503900000|2021-06-24 03:05:00|274.59|271.99|274.8|272.2|274.8|272.2|274.37|271.77|0
1624504200000|2021-06-24 03:10:00|274.59|271.99|274.8|272.2|275.02|272.42|274.59|271.99|0
1624504500000|2021-06-24 03:15:00|274.58|271.98|275.02|272.42|275.02|272.42|274.58|271.98|0
1624504800000|2021-06-24 03:20:00|275.13|272.53|275.02|272.42|275.23|272.63|275.02|272.42|0
1624505100000|2021-06-24 03:25:00|274.8|272.2|274.91|272.31|275.02|272.42|274.8|272.2|0
1624505400000|2021-06-24 03:30:00|275.02|272.42|274.58|271.98|275.02|272.42|274.37|271.77|0
1624505700000|2021-06-24 03:35:00|274.37|271.77|274.58|271.98|274.58|271.98|274.36|271.76|0
1624506000000|2021-06-24 03:40:00|274.36|271.76|274.15|271.55|274.58|271.98|274.15|271.55|0
1624506300000|2021-06-24 03:45:00|273.93|271.33|274.15|271.55|274.36|271.76|273.93|271.33|0
1624506600000|2021-06-24 03:50:00|274.04|271.44|273.5|270.9|274.04|271.44|273.5|270.9|0
1624506900000|2021-06-24 03:55:00|273.71|271.11|273.71|271.11|273.71|271.11|273.5|270.9|0
1624507200000|2021-06-24 04:00:00|273.93|271.33|273.93|271.33|274.14|271.54|273.82|271.22|0
1624507500000|2021-06-24 04:05:00|274.14|271.54|274.14|271.54|274.14|271.54|273.93|271.33|0
1624507800000|2021-06-24 04:10:00|274.04|271.44|273.71|271.11|274.14|271.54|273.71|271.11|0
1624508100000|2021-06-24 04:15:00|273.49|270.89|273.71|271.11|273.71|271.11|273.49|270.89|0
1624508400000|2021-06-24 04:20:00|273.92|271.32|273.92|271.32|273.92|271.32|273.71|271.11|0
1624508700000|2021-06-24 04:25:00|273.71|271.11|274.14|271.54|274.14|271.54|273.71|271.11|0
1624509000000|2021-06-24 04:30:00|274.25|271.65|274.47|271.87|274.47|271.87|274.14|271.54|0
1624509300000|2021-06-24 04:35:00|274.35|271.75|274.35|271.75|274.57|271.97|274.35|271.75|0
1624509600000|2021-06-24 04:40:00|274.57|271.97|274.78|272.18|274.79|272.19|274.35|271.75|0
1624509900000|2021-06-24 04:45:00|274.57|271.97|274.35|271.75|274.57|271.97|274.35|271.75|0
1624510500000|2021-06-24 04:55:00|274.13|271.53|274.56|271.96|274.57|271.97|274.13|271.53|0
1624510800000|2021-06-24 05:00:00|274.68|272.08|274.78|272.18|275.21|272.61|274.56|271.96|0
1624511100000|2021-06-24 05:05:00|274.56|271.96|274.35|271.75|274.78|272.18|274.35|271.75|0
1624511400000|2021-06-24 05:10:00|274.13|271.53|274.35|271.75|274.56|271.96|274.13|271.53|0
1624511700000|2021-06-24 05:15:00|274.56|271.96|275.64|273.04|275.97|273.37|274.46|271.86|0
1624512000000|2021-06-24 05:20:00|275.86|273.26|275.64|273.04|275.86|273.26|275.43|272.83|0
1624512300000|2021-06-24 05:25:00|275.86|273.26|276.08|273.48|276.51|273.91|275.64|273.04|0
1624512600000|2021-06-24 05:30:00|276.29|273.69|275.64|273.04|276.51|273.91|275.64|273.04|0
1624512900000|2021-06-24 05:35:00|275.42|272.82|275.75|273.15|275.86|273.26|275.21|272.61|0
1624513200000|2021-06-24 05:40:00|275.86|273.26|275.97|273.37|276.29|273.69|275.86|273.26|0
1624513500000|2021-06-24 05:45:00|275.86|273.26|275.86|273.26|276.29|273.69|275.86|273.26|0
1624513800000|2021-06-24 05:50:00|276.07|273.47|275.64|273.04|276.07|273.47|275.64|273.04|0
1624514100000|2021-06-24 05:55:00|275.42|272.82|275.85|273.25|276.07|273.47|275.42|272.82|0
1624514400000|2021-06-24 06:00:00|276.07|273.47|275.42|272.82|276.29|273.69|275.42|272.82|0
1624514700000|2021-06-24 06:05:00|275.53|272.93|274.55|271.95|275.64|273.04|274.33|271.73|0
1624515000000|2021-06-24 06:10:00|274.77|272.17|275.2|272.6|275.42|272.82|274.33|271.73|0
1624515300000|2021-06-24 06:15:00|275.42|272.82|274.98|272.38|275.85|273.25|274.98|272.38|0
1624515600000|2021-06-24 06:20:00|274.77|272.17|274.44|271.84|274.77|272.17|274.33|271.73|0
1624515900000|2021-06-24 06:25:00|274.33|271.73|274.33|271.73|274.98|272.38|274.33|271.73|0
1624516200000|2021-06-24 06:30:00|274.44|271.84|274.33|271.73|274.55|271.95|274.11|271.51|0
1624516500000|2021-06-24 06:35:00|274.23|271.63|274.76|272.16|274.98|272.38|273.68|271.08|0
1624516800000|2021-06-24 06:40:00|274.98|272.38|274.76|272.16|275.41|272.81|274.54|271.94|0
1624517100000|2021-06-24 06:45:00|274.87|272.27|274.54|271.94|274.98|272.38|274.54|271.94|0
1624517400000|2021-06-24 06:50:00|274.76|272.16|274.54|271.94|274.98|272.38|274.33|271.73|0
1624517700000|2021-06-24 06:55:00|274.33|271.73|274.87|272.27|274.97|272.37|274.33|271.73|0
1624518000000|2021-06-24 07:00:00|274.76|272.16|273.5|270.9|275.84|273.24|273.5|270.9|0
1624518300000|2021-06-24 07:05:00|273.52|271.32|272|269.8|273.52|271.32|270.92|268.72|0
1624518600000|2021-06-24 07:10:00|272.22|270.02|271.57|269.37|272.22|270.02|271.35|269.15|0
1624518900000|2021-06-24 07:15:00|271.68|269.48|272.33|270.13|272.55|270.35|270.92|268.72|0
1624519200000|2021-06-24 07:20:00|272.43|270.23|272.33|270.13|272.76|270.56|271.78|269.58|0
1624519500000|2021-06-24 07:25:00|272.43|270.23|273.08|270.88|273.08|270.88|272.21|270.01|0
1624519800000|2021-06-24 07:30:00|273.3|271.1|273.73|271.53|274.6|272.4|273.3|271.1|0
1624520100000|2021-06-24 07:35:00|273.95|271.75|271.56|269.36|274.16|271.96|271.56|269.36|0
1624520400000|2021-06-24 07:40:00|271.78|269.58|271.78|269.58|272.21|270.01|271.35|269.15|0
1624520700000|2021-06-24 07:45:00|271.56|269.36|271.34|269.14|271.99|269.79|270.91|268.71|0
1624521000000|2021-06-24 07:50:00|271.13|268.93|271.56|269.36|271.99|269.79|271.13|268.93|0
1624521300000|2021-06-24 07:55:00|271.46|269.26|271.56|269.36|271.78|269.58|270.91|268.71|0
1624521600000|2021-06-24 08:00:00|271.78|269.58|268.32|266.12|271.99|269.79|267.67|265.47|0
1624521900000|2021-06-24 08:05:00|267.89|265.69|267.67|265.47|268.97|266.77|266.81|264.61|0
1624522200000|2021-06-24 08:10:00|267.57|265.37|268.1|265.9|268.53|266.33|267.46|265.26|0
1624522500000|2021-06-24 08:15:00|267.89|265.69|267.02|264.82|268.32|266.12|267.02|264.82|0
1624522800000|2021-06-24 08:20:00|267.24|265.04|266.79|264.59|267.24|265.04|265.59|263.39|0
1624523100000|2021-06-24 08:25:00|266.67|264.47|266.24|264.04|266.89|264.69|266.24|264.04|0
1624523400000|2021-06-24 08:30:00|266.14|263.94|266.02|263.82|266.24|264.04|265.38|263.18|0
1624523700000|2021-06-24 08:35:00|266.24|264.04|265.59|263.39|266.24|264.04|265.38|263.18|0
1624524000000|2021-06-24 08:40:00|265.38|263.18|264.73|262.53|265.81|263.61|264.51|262.31|0
1624524300000|2021-06-24 08:45:00|264.94|262.74|264.73|262.53|265.16|262.96|264.51|262.31|0
1624524600000|2021-06-24 08:50:00|264.94|262.74|264.73|262.53|265.16|262.96|264.29|262.09|0
1624524900000|2021-06-24 08:55:00|264.94|262.74|264.72|262.52|265.16|262.96|264.72|262.52|0
1624525200000|2021-06-24 09:00:00|264.51|262.31|264.51|262.31|264.94|262.74|264.51|262.31|0
1624525500000|2021-06-24 09:05:00|264.72|262.52|263.86|261.66|264.72|262.52|263.65|261.45|0
1624525800000|2021-06-24 09:10:00|264.08|261.88|262.57|260.37|264.08|261.88|262.14|259.94|0
1624526100000|2021-06-24 09:15:00|262.35|260.15|262.35|260.15|262.78|260.58|262.14|259.94|0
1624526400000|2021-06-24 09:20:00|262.14|259.94|262.78|260.58|262.78|260.58|261.92|259.72|0
1624526700000|2021-06-24 09:25:00|262.57|260.37|263.64|261.44|264.07|261.87|262.57|260.37|0
1624527000000|2021-06-24 09:30:00|263.86|261.66|262.56|260.36|263.86|261.66|262.56|260.36|0
1624527300000|2021-06-24 09:35:00|262.78|260.58|262.99|260.79|263.21|261.01|262.56|260.36|0
1624527600000|2021-06-24 09:40:00|263.21|261.01|264.07|261.87|264.5|262.3|262.99|260.79|0
1624527900000|2021-06-24 09:45:00|263.85|261.65|264.07|261.87|264.5|262.3|263.64|261.44|0
1624528200000|2021-06-24 09:50:00|264.18|261.98|264.71|262.51|264.71|262.51|264.07|261.87|0
1624528500000|2021-06-24 09:55:00|264.5|262.3|264.07|261.87|264.93|262.73|263.42|261.22|0
1624528800000|2021-06-24 10:00:00|264.28|262.08|264.71|262.51|265.14|262.94|264.07|261.87|0
1624529100000|2021-06-24 10:05:00|264.5|262.3|264.5|262.3|264.5|262.3|263.63|261.43|0
1624529400000|2021-06-24 10:10:00|264.28|262.08|264.06|261.86|264.5|262.3|263.63|261.43|0
1624529700000|2021-06-24 10:15:00|263.96|261.76|263.63|261.43|264.06|261.86|262.99|260.79|0
1624530000000|2021-06-24 10:20:00|263.42|261.22|262.55|260.35|263.42|261.22|262.34|260.14|0
1624530300000|2021-06-24 10:25:00|262.77|260.57|263.2|261|263.41|261.21|261.91|259.71|0
1624530600000|2021-06-24 10:30:00|263.41|261.21|263.41|261.21|263.63|261.43|262.98|260.78|0
1624530900000|2021-06-24 10:35:00|263.63|261.43|263.41|261.21|263.84|261.64|263.41|261.21|0
1624531200000|2021-06-24 10:40:00|263.63|261.43|263.84|261.64|263.84|261.64|263.41|261.21|0
1624531500000|2021-06-24 10:45:00|264.06|261.86|263.63|261.43|264.06|261.86|263.41|261.21|0
1624531800000|2021-06-24 10:50:00|263.41|261.21|263.62|261.42|263.62|261.42|262.98|260.78|0
1624532100000|2021-06-24 10:55:00|263.84|261.64|264.05|261.85|264.49|262.29|263.41|261.21|0
1624532400000|2021-06-24 11:00:00|264.27|262.07|263.62|261.42|264.92|262.72|263.62|261.42|0
1624532700000|2021-06-24 11:05:00|263.84|261.64|262.98|260.78|263.84|261.64|262.55|260.35|0
1624533000000|2021-06-24 11:10:00|263.19|260.99|264.27|262.07|264.27|262.07|263.19|260.99|0
1624533300000|2021-06-24 11:15:00|264.05|261.85|264.48|262.28|264.48|262.28|264.05|261.85|0
1624533600000|2021-06-24 11:20:00|264.27|262.07|263.62|261.42|264.27|262.07|263.4|261.2|0
1624533900000|2021-06-24 11:25:00|263.83|261.63|264.48|262.28|264.7|262.5|263.4|261.2|0
1624534200000|2021-06-24 11:30:00|264.26|262.06|264.69|262.49|265.13|262.93|263.83|261.63|0
1624534500000|2021-06-24 11:35:00|264.59|262.39|264.05|261.85|264.69|262.49|263.62|261.42|0
1624534800000|2021-06-24 11:40:00|263.83|261.63|264.69|262.49|265.12|262.92|263.83|261.63|0
1624535100000|2021-06-24 11:45:00|264.48|262.28|264.04|261.84|264.69|262.49|263.83|261.63|0
1624535400000|2021-06-24 11:50:00|264.16|261.96|263.83|261.63|264.26|262.06|263.72|261.52|0
1624535700000|2021-06-24 11:55:00|264.04|261.84|263.83|261.63|264.26|262.06|263.4|261.2|0
1624536000000|2021-06-24 12:00:00|263.61|261.41|263.4|261.2|264.04|261.84|263.18|260.98|0
1624536300000|2021-06-24 12:05:00|263.18|260.98|263.39|261.19|263.4|261.2|262.96|260.76|0
1624536600000|2021-06-24 12:10:00|263.61|261.41|263.39|261.19|263.83|261.63|263.39|261.19|0
1624536900000|2021-06-24 12:15:00|263.51|261.31|263.39|261.19|263.61|261.41|262.75|260.55|0
1624537200000|2021-06-24 12:20:00|263.18|260.98|263.18|260.98|263.61|261.41|262.96|260.76|0
1624537500000|2021-06-24 12:25:00|262.96|260.76|263.18|260.98|263.29|261.09|262.43|260.23|0
1624537800000|2021-06-24 12:30:00|262.96|260.76|264.47|262.27|265.11|262.91|262.74|260.54|0
1624538100000|2021-06-24 12:35:00|264.25|262.05|264.03|261.83|264.25|262.05|263.6|261.4|0
1624538400000|2021-06-24 12:40:00|263.93|261.73|264.25|262.05|264.47|262.27|263.6|261.4|0
1624538700000|2021-06-24 12:45:00|264.03|261.83|266.41|264.21|266.41|264.21|264.03|261.83|0
1624539000000|2021-06-24 12:50:00|266.19|263.99|267.06|264.86|267.27|265.07|265.54|263.34|0
1624539300000|2021-06-24 12:55:00|266.84|264.64|264.89|262.69|266.84|264.64|264.89|262.69|0
1624539600000|2021-06-24 13:00:00|265.11|262.91|265.32|263.12|265.76|263.56|264.89|262.69|0
1624539900000|2021-06-24 13:05:00|265.11|262.91|264.03|261.83|265.32|263.12|264.03|261.83|0
1624540200000|2021-06-24 13:10:00|263.81|261.61|263.17|260.97|264.24|262.04|263.17|260.97|0
1624540500000|2021-06-24 13:15:00|262.95|260.75|263.38|261.18|263.38|261.18|262.95|260.75|0
1624540800000|2021-06-24 13:20:00|263.17|260.97|263.6|261.4|263.81|261.61|263.17|260.97|0
1624541100000|2021-06-24 13:25:00|263.38|261.18|261.87|259.67|263.81|261.61|261.23|259.03|0
1624541400000|2021-06-24 13:30:00|261.01|258.81|261.05|258.85|263.38|261.18|259.91|257.71|0
1624541700000|2021-06-24 13:35:00|261.7|259.5|262.13|259.93|262.56|260.36|260.19|257.99|0
1624542000000|2021-06-24 13:40:00|261.91|259.71|261.05|258.85|262.13|259.93|258.26|256.06|0
1624542300000|2021-06-24 13:45:00|260.84|258.64|259.44|257.24|261.27|259.07|258.9|256.7|0
1624542600000|2021-06-24 13:50:00|259.33|257.13|259.76|257.56|260.62|258.42|258.69|256.49|0
1624542900000|2021-06-24 13:55:00|259.97|257.77|261.7|259.5|262.77|260.57|259.12|256.92|0
1624543200000|2021-06-24 14:00:00|261.48|259.28|260.83|258.63|262.99|260.79|260.19|257.99|0
1624543500000|2021-06-24 14:05:00|260.62|258.42|261.26|259.06|261.26|259.06|258.68|256.48|0
1624543800000|2021-06-24 14:10:00|261.05|258.85|261.26|259.06|261.91|259.71|260.4|258.2|0
1624544100000|2021-06-24 14:15:00|261.05|258.85|259.11|256.91|261.05|258.85|258.9|256.7|0
1624544400000|2021-06-24 14:20:00|258.9|256.7|257.18|254.98|259.33|257.13|256.65|254.45|0
1624544700000|2021-06-24 14:25:00|256.97|254.77|256.75|254.55|257.61|255.41|256.54|254.34|0
1624545000000|2021-06-24 14:30:00|256.54|254.34|256.59|254.39|258.04|255.84|256.32|254.12|0
1624545300000|2021-06-24 14:35:00|256.81|254.61|256.8|254.6|257.45|255.25|256.59|254.39|0
1624545600000|2021-06-24 14:40:00|257.02|254.82|256.59|254.39|257.23|255.03|256.16|253.96|0
1624545900000|2021-06-24 14:45:00|256.8|254.6|258.52|256.32|258.52|256.32|256.7|254.5|0
1624546200000|2021-06-24 14:50:00|258.3|256.1|260.66|258.46|260.88|258.68|257.87|255.67|0
1624546500000|2021-06-24 14:55:00|260.88|258.68|260.66|258.46|260.88|258.68|259.8|257.6|0
1624546800000|2021-06-24 15:00:00|260.88|258.68|259.8|257.6|260.88|258.68|259.37|257.17|0
1624547100000|2021-06-24 15:05:00|260.02|257.82|259.37|257.17|260.23|258.03|259.16|256.96|0
1624547400000|2021-06-24 15:10:00|259.27|257.07|260.23|258.03|260.66|258.46|259.16|256.96|0
1624547700000|2021-06-24 15:15:00|260.44|258.24|261.3|259.1|261.95|259.75|260.01|257.81|0
1624548000000|2021-06-24 15:20:00|261.09|258.89|261.52|259.32|262.38|260.18|261.09|258.89|0
1624548300000|2021-06-24 15:25:00|261.73|259.53|260.87|258.67|261.95|259.75|260.87|258.67|0
1624548600000|2021-06-24 15:30:00|260.77|258.57|260.81|258.61|261.3|259.1|259.95|257.75|0
1624548900000|2021-06-24 15:35:00|260.59|258.39|261.89|259.69|262.1|259.9|260.59|258.39|0
1624549200000|2021-06-24 15:40:00|262.1|259.9|262.1|259.9|264.04|261.84|261.45|259.25|0
1624549500000|2021-06-24 15:45:00|261.88|259.68|261.35|259.15|262.53|260.33|261.13|258.93|0
1624549800000|2021-06-24 15:50:00|261.24|259.04|262.31|260.11|262.53|260.33|260.59|258.39|0
1624550100000|2021-06-24 15:55:00|262.53|260.33|262.53|260.33|262.74|260.54|261.88|259.68|0
1624550400000|2021-06-24 16:00:00|262.31|260.11|262.1|259.9|262.74|260.54|262.1|259.9|0
1624550700000|2021-06-24 16:05:00|261.88|259.68|261.66|259.46|262.31|260.11|261.45|259.25|0
1624551000000|2021-06-24 16:10:00|261.88|259.68|261.02|258.82|261.88|259.68|260.16|257.96|0
1624551300000|2021-06-24 16:15:00|260.8|258.6|260.37|258.17|261.45|259.25|260.37|258.17|0
1624551600000|2021-06-24 16:20:00|260.59|258.39|259.29|257.09|260.59|258.39|259.29|257.09|0
1624551900000|2021-06-24 16:25:00|259.51|257.31|261.01|258.81|261.01|258.81|259.51|257.31|0
1624552200000|2021-06-24 16:30:00|260.8|258.6|261.01|258.81|261.88|259.68|260.37|258.17|0
1624552500000|2021-06-24 16:35:00|261.23|259.03|259.94|257.74|261.23|259.03|259.51|257.31|0
1624552800000|2021-06-24 16:40:00|260.15|257.95|258.86|256.66|260.15|257.95|257.79|255.59|0
1624553100000|2021-06-24 16:45:00|258.65|256.45|259.5|257.3|259.72|257.52|258|255.8|0
1624553400000|2021-06-24 16:50:00|259.72|257.52|258.43|256.23|260.15|257.95|258.43|256.23|0
1624553700000|2021-06-24 16:55:00|258.22|256.02|258.86|256.66|259.93|257.73|258.22|256.02|0
1624554000000|2021-06-24 17:00:00|259.07|256.87|257.78|255.58|259.07|256.87|257.57|255.37|0
1624554300000|2021-06-24 17:05:00|257.68|255.48|257.57|255.37|258|255.8|257.36|255.16|0
1624554600000|2021-06-24 17:10:00|257.78|255.58|256.28|254.08|258.21|256.01|256.28|254.08|0
1624554900000|2021-06-24 17:15:00|256.5|254.3|259.71|257.51|259.71|257.51|256.07|253.87|0
1624555200000|2021-06-24 17:20:00|259.5|257.3|259.71|257.51|261.43|259.23|259.5|257.3|0
1624555500000|2021-06-24 17:25:00|259.93|257.73|260.14|257.94|260.57|258.37|259.28|257.08|0
1624555800000|2021-06-24 17:30:00|260.36|258.16|259.82|257.62|260.79|258.59|259.71|257.51|0
1624556100000|2021-06-24 17:35:00|259.71|257.51|260.57|258.37|261|258.8|259.71|257.51|0
1624556400000|2021-06-24 17:40:00|260.78|258.58|260.57|258.37|260.78|258.58|259.92|257.72|0
1624556700000|2021-06-24 17:45:00|260.78|258.58|261.64|259.44|261.86|259.66|260.57|258.37|0
1624557000000|2021-06-24 17:50:00|261.43|259.23|259.92|257.72|262.51|260.31|259.92|257.72|0
1624557300000|2021-06-24 17:55:00|260.14|257.94|259.49|257.29|260.14|257.94|259.28|257.08|0
1624557600000|2021-06-24 18:00:00|259.28|257.08|259.06|256.86|259.7|257.5|258.63|256.43|0
1624557900000|2021-06-24 18:05:00|258.85|256.65|258.84|256.64|259.27|257.07|258.2|256|0
1624558200000|2021-06-24 18:10:00|258.63|256.43|258.41|256.21|258.84|256.64|257.77|255.57|0
1624558500000|2021-06-24 18:15:00|258.63|256.43|258.63|256.43|259.27|257.07|258.41|256.21|0
1624558800000|2021-06-24 18:20:00|258.41|256.21|257.77|255.57|258.41|256.21|257.55|255.35|0
1624559100000|2021-06-24 18:25:00|257.98|255.78|257.12|254.92|257.98|255.78|256.7|254.5|0
1624559400000|2021-06-24 18:30:00|256.91|254.71|256.27|254.07|257.77|255.57|256.05|253.85|0
1624559700000|2021-06-24 18:35:00|256.48|254.28|256.27|254.07|256.7|254.5|256.05|253.85|0
1624560000000|2021-06-24 18:40:00|256.48|254.28|256.48|254.28|257.12|254.92|256.27|254.07|0
1624560300000|2021-06-24 18:45:00|256.69|254.49|257.76|255.56|257.98|255.78|256.05|253.85|0
1624560600000|2021-06-24 18:50:00|257.55|255.35|257.33|255.13|258.19|255.99|256.69|254.49|0
1624560900000|2021-06-24 18:55:00|257.55|255.35|257.33|255.13|257.76|255.56|256.91|254.71|0
1624561200000|2021-06-24 19:00:00|257.55|255.35|258.83|256.63|259.05|256.85|257.12|254.92|0
1624561500000|2021-06-24 19:05:00|259.05|256.85|259.05|256.85|259.05|256.85|257.97|255.77|0
1624561800000|2021-06-24 19:10:00|259.26|257.06|257.23|255.03|259.26|257.06|257.12|254.92|0
1624562100000|2021-06-24 19:15:00|257.12|254.92|258.4|256.2|258.83|256.63|257.12|254.92|0
1624562400000|2021-06-24 19:20:00|258.19|255.99|259.69|257.49|260.12|257.92|257.76|255.56|0
1624562700000|2021-06-24 19:25:00|259.9|257.7|260.33|258.13|260.76|258.56|259.47|257.27|0
1624563000000|2021-06-24 19:30:00|260.55|258.35|260.12|257.92|261.63|259.43|259.69|257.49|0
1624563300000|2021-06-24 19:35:00|260.33|258.13|261.19|258.99|261.41|259.21|259.47|257.27|0
1624563600000|2021-06-24 19:40:00|260.98|258.78|259.26|257.06|261.41|259.21|259.04|256.84|0
1624563900000|2021-06-24 19:45:00|259.25|257.05|259.68|257.48|259.68|257.48|258.61|256.41|0
1624564200000|2021-06-24 19:50:00|258.82|256.62|258.18|255.98|259.79|257.59|257.54|255.34|0
1624564500000|2021-06-24 19:55:00|258.39|256.19|259.9|257.7|260.76|258.56|258.39|256.19|0
1624564800000|2021-06-24 20:00:00|259.04|256.84|259.25|257.05|260.33|258.13|259.04|256.84|0
1624565100000|2021-06-24 20:05:00|259.04|256.84|257.96|255.76|259.25|257.05|257.96|255.76|0
1624565400000|2021-06-24 20:10:00|257.75|255.55|257.86|255.66|257.86|255.66|257.43|255.23|0
1624565700000|2021-06-24 20:15:00|257.87|255.27|257.93|255.33|258.02|255.42|257.8|255.2|0
1624566000000|2021-06-24 20:20:00|257.99|255.39|257.72|255.12|258.08|255.48|257.71|255.11|0
1624566300000|2021-06-24 20:25:00|257.57|254.97|257.67|255.07|257.82|255.22|257.52|254.92|0
1624566600000|2021-06-24 20:30:00|258.06|255.46|256.77|254.17|258.27|255.67|256.34|253.74|0
1624566900000|2021-06-24 20:35:00|256.55|253.95|256.34|253.74|256.77|254.17|255.27|252.67|0
1624567200000|2021-06-24 20:40:00|256.55|253.95|255.91|253.31|256.77|254.17|255.91|253.31|0
1624567500000|2021-06-24 20:45:00|256.12|253.52|255.91|253.31|256.12|253.52|255.7|253.1|0
1624567800000|2021-06-24 20:50:00|255.7|253.1|255.7|253.1|255.91|253.31|255.7|253.1|0
1624568100000|2021-06-24 20:55:00|255.48|252.88|254.83|252.23|255.91|253.31|254.63|252.03|0
1624568400000|2021-06-24 21:00:00|254.81|252.21|255.12|252.52|255.12|252.52|254.81|252.21|0
1624568700000|2021-06-24 21:05:00|255.09|252.49|254.68|252.08|255.09|252.49|254.65|252.05|0
1624569000000|2021-06-24 21:10:00|254.46|251.86|254.78|252.18|254.84|252.24|254.46|251.86|0
1624569300000|2021-06-24 21:15:00|254.8|252.2|254.84|252.24|254.84|252.24|254.78|252.18|0
1624569600000|2021-06-24 21:20:00|254.71|252.11|255.13|252.53|255.31|252.71|254.71|252.11|0
1624569900000|2021-06-24 21:25:00|255.15|252.55|255.09|252.49|255.22|252.62|255.09|252.49|0
1624570200000|2021-06-24 21:30:00|255.22|252.62|255.22|252.62|255.22|252.62|255.09|252.49|0
1624570500000|2021-06-24 21:35:00|255.31|252.71|255.24|252.64|255.34|252.74|255.24|252.64|0
1624570800000|2021-06-24 21:40:00|255.22|252.62|255.28|252.68|255.34|252.74|255.18|252.58|0
1624571100000|2021-06-24 21:45:00|255.27|252.67|255.18|252.58|255.33|252.73|255.15|252.55|0
1624571400000|2021-06-24 21:50:00|255.24|252.64|254.86|252.26|255.24|252.64|254.86|252.26|0
1624571700000|2021-06-24 21:55:00|254.96|252.36|254.96|252.36|255.14|252.54|254.65|252.05|0
1624572000000|2021-06-24 22:00:00|255.04|252.44|256.43|253.83|256.64|254.04|255.04|252.44|0
1624572300000|2021-06-24 22:05:00|256.21|253.61|256.42|253.82|256.85|254.25|255.57|252.97|0
1624572600000|2021-06-24 22:10:00|256.64|254.04|256.21|253.61|256.85|254.25|256|253.4|0
1624572900000|2021-06-24 22:15:00|256.42|253.82|256.42|253.82|256.64|254.04|256.21|253.61|0
1624573200000|2021-06-24 22:20:00|256.21|253.61|256.42|253.82|256.85|254.25|255.99|253.39|0
1624573500000|2021-06-24 22:25:00|256.21|253.61|255.14|252.54|256.21|253.61|255.14|252.54|0
1624573800000|2021-06-24 22:30:00|255.35|252.75|255.78|253.18|255.78|253.18|255.14|252.54|0
1624574100000|2021-06-24 22:35:00|255.99|253.39|255.78|253.18|255.99|253.39|255.78|253.18|0
1624574400000|2021-06-24 22:40:00|255.56|252.96|255.99|253.39|256.2|253.6|255.56|252.96|0
1624574700000|2021-06-24 22:45:00|256.1|253.5|256.42|253.82|256.42|253.82|255.99|253.39|0
1624575000000|2021-06-24 22:50:00|256.53|253.93|255.99|253.39|256.63|254.03|255.77|253.17|0
1624575300000|2021-06-24 22:55:00|255.77|253.17|255.56|252.96|255.77|253.17|255.35|252.75|0
1624575600000|2021-06-24 23:00:00|255.35|252.75|256.41|253.81|256.41|253.81|255.35|252.75|0
1624575900000|2021-06-24 23:05:00|256.2|253.6|256.84|254.24|257.48|254.88|256.2|253.6|0
1624576200000|2021-06-24 23:10:00|257.05|254.45|256.63|254.03|257.05|254.45|256.63|254.03|0
1624576500000|2021-06-24 23:15:00|256.95|254.35|256.62|254.02|257.05|254.45|256.62|254.02|0
1624576800000|2021-06-24 23:20:00|256.41|253.81|257.05|254.45|257.05|254.45|256.41|253.81|0
1624577100000|2021-06-24 23:25:00|256.84|254.24|257.05|254.45|257.05|254.45|256.84|254.24|0
1624577400000|2021-06-24 23:30:00|257.27|254.67|256.84|254.24|257.48|254.88|256.62|254.02|0
1624577700000|2021-06-24 23:35:00|256.73|254.13|256.62|254.02|256.84|254.24|256.41|253.81|0
1624578000000|2021-06-24 23:40:00|256.73|254.13|257.05|254.45|257.05|254.45|256.62|254.02|0
1624578300000|2021-06-24 23:45:00|256.83|254.23|255.98|253.38|257.05|254.45|255.76|253.16|0
1624578600000|2021-06-24 23:50:00|256.19|253.59|256.4|253.8|256.62|254.02|255.55|252.95|0
1624578900000|2021-06-24 23:55:00|256.62|254.02|257.04|254.44|257.26|254.66|256.19|253.59|0
1624579200000|2021-06-25 00:00:00|256.83|254.23|256.62|254.02|257.04|254.44|255.76|253.16|0
1624579500000|2021-06-25 00:05:00|256.4|253.8|257.04|254.44|257.26|254.66|256.19|253.59|0
1624579800000|2021-06-25 00:10:00|256.83|254.23|257.47|254.87|257.69|255.09|256.83|254.23|0
1624580100000|2021-06-25 00:15:00|257.26|254.66|257.9|255.3|258.11|255.51|257.26|254.66|0
1624580400000|2021-06-25 00:20:00|258.11|255.51|257.47|254.87|258.11|255.51|257.25|254.65|0
1624580700000|2021-06-25 00:25:00|257.37|254.77|256.4|253.8|257.47|254.87|256.4|253.8|0
1624581000000|2021-06-25 00:30:00|256.61|254.01|257.9|255.3|257.9|255.3|256.61|254.01|0
1624581300000|2021-06-25 00:35:00|258.11|255.51|257.68|255.08|258.11|255.51|257.25|254.65|0
1624581600000|2021-06-25 00:40:00|257.47|254.87|257.68|255.08|258.11|255.51|257.46|254.86|0
1624581900000|2021-06-25 00:45:00|257.79|255.19|257.89|255.29|258.32|255.72|257.46|254.86|0
1624582200000|2021-06-25 00:50:00|257.68|255.08|257.46|254.86|257.89|255.29|257.46|254.86|0
1624582500000|2021-06-25 00:55:00|257.68|255.08|257.03|254.43|257.68|255.08|256.82|254.22|0
1624582800000|2021-06-25 01:00:00|256.82|254.22|256.6|254|257.25|254.65|256.39|253.79|0
1624583100000|2021-06-25 01:05:00|256.71|254.11|257.07|254.47|257.28|254.68|256.6|254|0
1624583400000|2021-06-25 01:10:00|257.18|254.58|256.86|254.26|257.71|255.11|256.86|254.26|0
1624583700000|2021-06-25 01:15:00|257.07|254.47|257.07|254.47|257.28|254.68|256.64|254.04|0
1624584000000|2021-06-25 01:20:00|257.28|254.68|258.78|256.18|258.99|256.39|257.28|254.68|0
1624584300000|2021-06-25 01:25:00|258.99|256.39|258.99|256.39|259.2|256.6|258.46|255.86|0
1624584600000|2021-06-25 01:30:00|259.1|256.5|257.92|255.32|259.2|256.6|257.92|255.32|0
1624584900000|2021-06-25 01:35:00|257.71|255.11|257.7|255.1|258.13|255.53|257.49|254.89|0
1624585200000|2021-06-25 01:40:00|257.49|254.89|257.06|254.46|257.6|255|256|253.4|0
1624585500000|2021-06-25 01:45:00|257.28|254.68|257.49|254.89|258.13|255.53|257.17|254.57|0
1624585800000|2021-06-25 01:50:00|257.27|254.67|257.27|254.67|257.7|255.1|257.06|254.46|0
1624586100000|2021-06-25 01:55:00|257.49|254.89|257.27|254.67|257.91|255.31|257.27|254.67|0
1624586400000|2021-06-25 02:00:00|257.17|254.57|257.27|254.67|257.7|255.1|257.06|254.46|0
1624586700000|2021-06-25 02:05:00|257.06|254.46|256.63|254.03|257.48|254.88|256.63|254.03|0
1624587000000|2021-06-25 02:10:00|256.84|254.24|256.84|254.24|257.06|254.46|256.42|253.82|0
1624587300000|2021-06-25 02:15:00|256.63|254.03|257.06|254.46|257.27|254.67|256.63|254.03|0
1624587600000|2021-06-25 02:20:00|256.95|254.35|256.2|253.6|256.95|254.35|256.2|253.6|0
1624587900000|2021-06-25 02:25:00|255.99|253.39|255.99|253.39|256.2|253.6|255.77|253.17|0
1624588200000|2021-06-25 02:30:00|255.88|253.28|255.77|253.17|256.2|253.6|255.56|252.96|0
1624588500000|2021-06-25 02:35:00|255.99|253.39|256.1|253.5|256.2|253.6|255.77|253.17|0
1624588800000|2021-06-25 02:40:00|256.2|253.6|256.62|254.02|256.84|254.24|256.2|253.6|0
1624589100000|2021-06-25 02:45:00|256.41|253.81|256.41|253.81|256.62|254.02|256.2|253.6|0
1624589400000|2021-06-25 02:50:00|256.62|254.02|256.83|254.23|256.84|254.24|256.62|254.02|0
1624589700000|2021-06-25 02:55:00|256.62|254.02|256.19|253.59|256.83|254.23|255.98|253.38|0
1624590000000|2021-06-25 03:00:00|255.98|253.38|256.62|254.02|256.62|254.02|255.77|253.17|0
1624590300000|2021-06-25 03:05:00|256.41|253.81|256.19|253.59|256.41|253.81|256.19|253.59|0
1624590600000|2021-06-25 03:10:00|256.4|253.8|256.09|253.49|256.62|254.02|255.98|253.38|0
1624590900000|2021-06-25 03:15:00|256.19|253.59|255.34|252.74|256.19|253.59|255.34|252.74|0
1624591200000|2021-06-25 03:20:00|255.55|252.95|255.34|252.74|255.55|252.95|255.23|252.63|0
1624591500000|2021-06-25 03:25:00|255.55|252.95|255.33|252.73|255.76|253.16|255.33|252.73|0
1624591800000|2021-06-25 03:30:00|255.12|252.52|255.76|253.16|255.97|253.37|255.12|252.52|0
1624592100000|2021-06-25 03:35:00|255.97|253.37|254.48|251.88|255.97|253.37|254.48|251.88|0
1624592400000|2021-06-25 03:40:00|254.59|251.99|253.84|251.24|254.69|252.09|253.84|251.24|0
1624592700000|2021-06-25 03:45:00|254.06|251.46|253.84|251.24|254.27|251.67|253.84|251.24|0
1624593000000|2021-06-25 03:50:00|254.05|251.45|254.27|251.67|254.27|251.67|253.74|251.14|0
1624593300000|2021-06-25 03:55:00|254.38|251.78|254.05|251.45|254.48|251.88|254.05|251.45|0
1624593600000|2021-06-25 04:00:00|253.84|251.24|254.26|251.66|254.26|251.66|253.84|251.24|0
1624593900000|2021-06-25 04:05:00|254.16|251.56|254.69|252.09|254.69|252.09|254.05|251.45|0
1624594200000|2021-06-25 04:10:00|254.8|252.2|254.9|252.3|254.9|252.3|254.69|252.09|0
1624594500000|2021-06-25 04:15:00|255.01|252.41|254.9|252.3|255.01|252.41|254.69|252.09|0
1624594800000|2021-06-25 04:20:00|254.69|252.09|254.68|252.08|254.9|252.3|254.68|252.08|0
1624595100000|2021-06-25 04:25:00|254.8|252.2|255.32|252.72|255.32|252.72|254.68|252.08|0
1624595400000|2021-06-25 04:30:00|255.96|253.36|256.6|254|256.6|254|255.96|253.36|0
1624595700000|2021-06-25 04:35:00|256.81|254.21|256.81|254.21|257.03|254.43|256.6|254|0
1624596000000|2021-06-25 04:40:00|256.71|254.11|256.6|254|256.71|254.11|256.39|253.79|0
1624596300000|2021-06-25 04:45:00|256.81|254.21|256.38|253.78|256.81|254.21|256.28|253.68|0
1624596600000|2021-06-25 04:50:00|256.17|253.57|256.38|253.78|256.6|254|256.17|253.57|0
1624596900000|2021-06-25 04:55:00|256.6|254|256.6|254|256.81|254.21|256.17|253.57|0
1624597200000|2021-06-25 05:00:00|255.74|253.14|255.32|252.72|256.17|253.57|255.32|252.72|0
1624597500000|2021-06-25 05:05:00|255.43|252.83|255.74|253.14|255.74|253.14|255.32|252.72|0
1624597800000|2021-06-25 05:10:00|255.53|252.93|256.17|253.57|256.17|253.57|255.53|252.93|0
1624598100000|2021-06-25 05:15:00|256.59|253.99|256.81|254.21|257.02|254.42|256.17|253.57|0
1624598400000|2021-06-25 05:20:00|256.59|253.99|256.59|253.99|257.02|254.42|256.38|253.78|0
1624598700000|2021-06-25 05:25:00|256.8|254.2|255.95|253.35|256.8|254.2|255.95|253.35|0
1624599000000|2021-06-25 05:30:00|256.16|253.56|256.16|253.56|256.59|253.99|255.95|253.35|0
1624599300000|2021-06-25 05:35:00|256.38|253.78|256.8|254.2|256.8|254.2|256.37|253.77|0
1624599600000|2021-06-25 05:40:00|256.59|253.99|255.95|253.35|256.59|253.99|255.95|253.35|0
1624599900000|2021-06-25 05:45:00|256.16|253.56|255.42|252.82|256.16|253.56|255.31|252.71|0
1624600200000|2021-06-25 05:50:00|255.31|252.71|255.31|252.71|255.52|252.92|255.09|252.49|0
1624600500000|2021-06-25 05:55:00|255.09|252.49|255.3|252.7|255.52|252.92|254.67|252.07|0
1624600800000|2021-06-25 06:00:00|255.09|252.49|257.22|254.62|257.22|254.62|255.09|252.49|0
1624601100000|2021-06-25 06:05:00|257.44|254.84|257.22|254.62|257.65|255.05|256.37|253.77|0
1624601400000|2021-06-25 06:10:00|257.01|254.41|257.22|254.62|258.29|255.69|257.01|254.41|0
1624601700000|2021-06-25 06:15:00|257.43|254.83|258.08|255.48|258.5|255.9|257.22|254.62|0
1624602000000|2021-06-25 06:20:00|257.86|255.26|258.29|255.69|258.29|255.69|257.33|254.73|0
1624602300000|2021-06-25 06:25:00|258.19|255.59|258.5|255.9|258.72|256.12|258.19|255.59|0
1624602600000|2021-06-25 06:30:00|258.61|256.01|258.71|256.11|259.04|256.44|258.29|255.69|0
1624602900000|2021-06-25 06:35:00|258.61|256.01|258.07|255.47|258.71|256.11|257.86|255.26|0
1624603200000|2021-06-25 06:40:00|258.28|255.68|258.28|255.68|258.28|255.68|257.43|254.83|0
1624603500000|2021-06-25 06:45:00|258.5|255.9|258.71|256.11|258.93|256.33|257.75|255.15|0
1624603800000|2021-06-25 06:50:00|258.5|255.9|258.07|255.47|258.5|255.9|258.07|255.47|0
1624604100000|2021-06-25 06:55:00|258.28|255.68|258.71|256.11|259.35|256.75|258.28|255.68|0
1624604400000|2021-06-25 07:00:00|258.49|255.89|258.92|256.32|259.57|256.97|258.28|255.68|0
1624604700000|2021-06-25 07:05:00|258.72|256.52|258.51|256.31|259.15|256.95|258.08|255.88|0
1624605000000|2021-06-25 07:10:00|258.29|256.09|258.83|256.63|258.93|256.73|258.08|255.88|0
1624605300000|2021-06-25 07:15:00|258.72|256.52|260.65|258.45|260.65|258.45|258.72|256.52|0
1624605600000|2021-06-25 07:20:00|260.86|258.66|261.51|259.31|262.37|260.17|260.43|258.23|0
1624605900000|2021-06-25 07:25:00|261.94|259.74|259.79|257.59|261.94|259.74|259.36|257.16|0
1624606200000|2021-06-25 07:30:00|259.9|257.7|259.36|257.16|260.43|258.23|258.72|256.52|0
1624606500000|2021-06-25 07:35:00|259.57|257.37|259.26|257.06|260.22|258.02|259.14|256.94|0
1624606800000|2021-06-25 07:40:00|259.14|256.94|258.5|256.3|259.36|257.16|258.5|256.3|0
1624607100000|2021-06-25 07:45:00|258.71|256.51|257.86|255.66|258.93|256.73|257.86|255.66|0
1624607400000|2021-06-25 07:50:00|257.97|255.77|258.07|255.87|258.82|256.62|257.86|255.66|0
1624607700000|2021-06-25 07:55:00|258.28|256.08|258.71|256.51|258.93|256.73|258.18|255.98|0
1624608000000|2021-06-25 08:00:00|258.5|256.3|258.71|256.51|258.71|256.51|258.28|256.08|0
1624608300000|2021-06-25 08:05:00|258.92|256.72|258.49|256.29|260.43|258.23|258.49|256.29|0
1624608600000|2021-06-25 08:10:00|258.61|256.41|258.71|256.51|259.57|257.37|258.49|256.29|0
1624608900000|2021-06-25 08:15:00|258.92|256.72|257.21|255.01|259.78|257.58|257|254.8|0
1624609200000|2021-06-25 08:20:00|257.32|255.12|258.28|256.08|258.28|256.08|257|254.8|0
1624609500000|2021-06-25 08:25:00|258.06|255.86|258.49|256.29|259.35|257.15|258.06|255.86|0
1624609800000|2021-06-25 08:30:00|258.28|256.08|257.75|255.55|258.49|256.29|257.42|255.22|0
1624610100000|2021-06-25 08:35:00|257.85|255.65|258.27|256.07|258.27|256.07|257.21|255.01|0
1624610400000|2021-06-25 08:40:00|258.39|256.19|258.39|256.19|258.49|256.29|258.06|255.86|0
1624610700000|2021-06-25 08:45:00|258.27|256.07|257.63|255.43|258.49|256.29|257.63|255.43|0
1624611000000|2021-06-25 08:50:00|257.84|255.64|257.63|255.43|257.84|255.64|256.99|254.79|0
1624611300000|2021-06-25 08:55:00|257.84|255.64|257.84|255.64|258.06|255.86|257.42|255.22|0
1624611600000|2021-06-25 09:00:00|257.95|255.75|258.06|255.86|258.48|256.28|257.84|255.64|0
1624611900000|2021-06-25 09:05:00|257.84|255.64|258.27|256.07|258.48|256.28|257.63|255.43|0
1624612200000|2021-06-25 09:10:00|258.38|256.18|258.05|255.85|259.13|256.93|258.05|255.85|0
1624612500000|2021-06-25 09:15:00|258.27|256.07|259.12|256.92|259.12|256.92|257.84|255.64|0
1624612800000|2021-06-25 09:20:00|258.91|256.71|258.05|255.85|259.55|257.35|258.05|255.85|0
1624613100000|2021-06-25 09:25:00|258.16|255.96|258.48|256.28|258.69|256.49|258.05|255.85|0
1624613400000|2021-06-25 09:30:00|258.26|256.06|258.26|256.06|258.69|256.49|258.05|255.85|0
1624613700000|2021-06-25 09:35:00|258.48|256.28|257.62|255.42|258.69|256.49|257.62|255.42|0
1624614000000|2021-06-25 09:40:00|257.73|255.53|256.12|253.92|257.95|255.75|255.48|253.28|0
1624614300000|2021-06-25 09:45:00|255.91|253.71|255.91|253.71|256.34|254.14|255.7|253.5|0
1624614600000|2021-06-25 09:50:00|255.81|253.61|255.27|253.07|256.12|253.92|254.84|252.64|0
1624614900000|2021-06-25 09:55:00|255.48|253.28|255.91|253.71|256.33|254.13|255.27|253.07|0
1624615200000|2021-06-25 10:00:00|256.12|253.92|256.97|254.77|256.97|254.77|255.91|253.71|0
1624615500000|2021-06-25 10:05:00|256.76|254.56|256.97|254.77|257.19|254.99|256.55|254.35|0
1624615800000|2021-06-25 10:10:00|256.76|254.56|257.4|255.2|257.61|255.41|256.76|254.56|0
1624616100000|2021-06-25 10:15:00|257.61|255.41|257.51|255.31|257.61|255.41|256.97|254.77|0
1624616400000|2021-06-25 10:20:00|257.61|255.41|257.18|254.98|257.61|255.41|256.54|254.34|0
1624616700000|2021-06-25 10:25:00|256.97|254.77|257.4|255.2|258.04|255.84|256.97|254.77|0
1624617000000|2021-06-25 10:30:00|257.18|254.98|256.75|254.55|257.18|254.98|256.75|254.55|0
1624617300000|2021-06-25 10:35:00|256.54|254.34|255.9|253.7|256.65|254.45|255.69|253.49|0
1624617600000|2021-06-25 10:40:00|256.11|253.91|256.11|253.91|256.75|254.55|256.11|253.91|0
1624617900000|2021-06-25 10:45:00|256.33|254.13|256.11|253.91|256.54|254.34|255.9|253.7|0
1624618200000|2021-06-25 10:50:00|256.22|254.02|256.32|254.12|256.54|254.34|256.11|253.91|0
1624618500000|2021-06-25 10:55:00|256.11|253.91|255.68|253.48|256.32|254.12|255.47|253.27|0
1624618800000|2021-06-25 11:00:00|255.47|253.27|255.47|253.27|255.9|253.7|255.04|252.84|0
1624619100000|2021-06-25 11:05:00|255.68|253.48|255.89|253.69|256.11|253.91|255.47|253.27|0
1624619400000|2021-06-25 11:10:00|255.68|253.48|256.32|254.12|256.53|254.33|255.68|253.48|0
1624619700000|2021-06-25 11:15:00|256.43|254.23|256.32|254.12|256.75|254.55|256.32|254.12|0
1624620000000|2021-06-25 11:20:00|256.1|253.9|255.68|253.48|256.32|254.12|255.68|253.48|0
1624620300000|2021-06-25 11:25:00|255.89|253.69|255.68|253.48|256.1|253.9|255.36|253.16|0
1624620600000|2021-06-25 11:30:00|255.57|253.37|256.53|254.33|257.07|254.87|255.46|253.26|0
1624620900000|2021-06-25 11:35:00|256.74|254.54|256.1|253.9|257.17|254.97|255.89|253.69|0
1624621200000|2021-06-25 11:40:00|256.31|254.11|256.31|254.11|256.95|254.75|255.89|253.69|0
1624621500000|2021-06-25 11:45:00|256.42|254.22|256.95|254.75|257.17|254.97|256.42|254.22|0
1624621800000|2021-06-25 11:50:00|257.06|254.86|257.35|255.15|257.81|255.61|256.95|254.75|0
1624622100000|2021-06-25 11:55:00|257.78|255.58|257.77|255.57|258.63|256.43|257.56|255.36|0
1624622400000|2021-06-25 12:00:00|257.56|255.36|256.49|254.29|257.77|255.57|256.49|254.29|0
1624622700000|2021-06-25 12:05:00|256.38|254.18|256.7|254.5|256.7|254.5|256.27|254.07|0
1624623000000|2021-06-25 12:10:00|256.49|254.29|256.91|254.71|257.34|255.14|256.49|254.29|0
1624623300000|2021-06-25 12:15:00|256.81|254.61|256.91|254.71|257.13|254.93|256.7|254.5|0
1624623600000|2021-06-25 12:20:00|256.7|254.5|256.05|253.85|256.91|254.71|255.84|253.64|0
1624623900000|2021-06-25 12:25:00|256.27|254.07|258.03|255.83|258.03|255.83|255.84|253.64|0
1624624200000|2021-06-25 12:30:00|257.92|255.72|253.41|251.21|257.92|255.72|252.22|250.02|0
1624624500000|2021-06-25 12:35:00|253.31|251.11|254.69|252.49|254.69|252.49|252.14|249.94|0
1624624800000|2021-06-25 12:40:00|254.26|252.06|253.84|251.64|254.69|252.49|253.41|251.21|0
1624625100000|2021-06-25 12:45:00|254.26|252.06|254.26|252.06|254.69|252.49|253.84|251.64|0
1624625400000|2021-06-25 12:50:00|254.16|251.96|253.94|251.74|254.47|252.27|253.41|251.21|0
1624625700000|2021-06-25 12:55:00|253.83|251.63|253.41|251.21|254.05|251.85|253.41|251.21|0
1624626000000|2021-06-25 13:00:00|253.52|251.32|253.19|250.99|253.62|251.42|252.98|250.78|0
1624626300000|2021-06-25 13:05:00|252.98|250.78|252.77|250.57|253.19|250.99|252.55|250.35|0
1624626600000|2021-06-25 13:10:00|252.55|250.35|252.55|250.35|253.19|250.99|252.55|250.35|0
1624626900000|2021-06-25 13:15:00|252.34|250.14|252.76|250.56|252.98|250.78|252.34|250.14|0
1624627200000|2021-06-25 13:20:00|252.98|250.78|252.34|250.14|253.19|250.99|252.34|250.14|0
1624627500000|2021-06-25 13:25:00|252.76|250.56|252.98|250.78|253.4|251.2|252.34|250.14|0
1624627800000|2021-06-25 13:30:00|251.91|249.71|253.61|251.41|253.83|251.63|251.49|249.29|0
1624628100000|2021-06-25 13:35:00|253.83|251.63|253.61|251.41|255.96|253.76|253.61|251.41|0
1624628400000|2021-06-25 13:40:00|253.4|251.2|253.82|251.62|254.46|252.26|252.34|250.14|0
1624628700000|2021-06-25 13:45:00|253.61|251.41|252.97|250.77|254.04|251.84|252.12|249.92|0
1624629000000|2021-06-25 13:50:00|253.18|250.98|252.76|250.56|253.18|250.98|252.12|249.92|0
1624629300000|2021-06-25 13:55:00|252.54|250.34|253.82|251.62|255.74|253.54|252.33|250.13|0
1624629600000|2021-06-25 14:00:00|253.61|251.41|252.33|250.13|255.53|253.33|252.12|249.92|0
1624629900000|2021-06-25 14:05:00|252.54|250.34|251.69|249.49|252.65|250.45|250.63|248.43|0
1624630200000|2021-06-25 14:10:00|251.9|249.7|251.05|248.85|252.75|250.55|250.84|248.64|0
1624630500000|2021-06-25 14:15:00|250.84|248.64|249.78|247.58|251.27|249.07|249.57|247.37|0
1624630800000|2021-06-25 14:20:00|249.99|247.79|249.57|247.37|250.2|248|249.57|247.37|0
1624631100000|2021-06-25 14:25:00|249.78|247.58|249.36|247.16|249.78|247.58|248.3|246.1|0
1624631400000|2021-06-25 14:30:00|249.14|246.94|249.57|247.37|249.78|247.58|248.62|246.42|0
1624631700000|2021-06-25 14:35:00|249.36|247.16|251.05|248.85|251.05|248.85|249.36|247.16|0
1624632000000|2021-06-25 14:40:00|251.16|248.96|251.68|249.48|251.68|249.48|250.41|248.21|0
1624632300000|2021-06-25 14:45:00|251.47|249.27|251.26|249.06|251.9|249.7|251.05|248.85|0
1624632600000|2021-06-25 14:50:00|251.47|249.27|252.53|250.33|252.74|250.54|251.05|248.85|0
1624632900000|2021-06-25 14:55:00|252.64|250.44|252.96|250.76|253.17|250.97|252.53|250.33|0
1624633200000|2021-06-25 15:00:00|252.74|250.54|252.96|250.76|253.38|251.18|252.53|250.33|0
1624633500000|2021-06-25 15:05:00|252.74|250.54|251.89|249.69|253.38|251.18|251.89|249.69|0
1624633800000|2021-06-25 15:10:00|252.1|249.9|250.83|248.63|252.32|250.12|250.62|248.42|0
1624634100000|2021-06-25 15:15:00|251.04|248.84|251.04|248.84|251.47|249.27|250.62|248.42|0
1624634400000|2021-06-25 15:20:00|251.25|249.05|250.62|248.42|251.25|249.05|249.77|247.57|0
1624634700000|2021-06-25 15:25:00|250.4|248.2|249.77|247.57|250.62|248.42|249.77|247.57|0
1624635000000|2021-06-25 15:30:00|249.56|247.36|249.34|247.14|250.61|248.41|249.34|247.14|0
1624635300000|2021-06-25 15:35:00|249.55|247.35|249.98|247.78|249.98|247.78|249.34|247.14|0
1624635600000|2021-06-25 15:40:00|249.76|247.56|250.19|247.99|250.4|248.2|249.34|247.14|0
1624635900000|2021-06-25 15:45:00|249.98|247.78|250.4|248.2|250.61|248.41|249.97|247.77|0
1624636200000|2021-06-25 15:50:00|250.61|248.41|250.19|247.99|251.03|248.83|250.19|247.99|0
1624636500000|2021-06-25 15:55:00|249.97|247.77|249.55|247.35|249.97|247.77|249.55|247.35|0
1624636800000|2021-06-25 16:00:00|249.76|247.56|249.97|247.77|250.4|248.2|249.66|247.46|0
1624637100000|2021-06-25 16:05:00|250.18|247.98|249.34|247.14|250.18|247.98|249.34|247.14|0
1624637400000|2021-06-25 16:10:00|249.55|247.35|249.55|247.35|250.18|247.98|249.33|247.13|0
1624637700000|2021-06-25 16:15:00|249.76|247.56|249.33|247.13|249.97|247.77|249.33|247.13|0
1624638000000|2021-06-25 16:20:00|249.12|246.92|249.76|247.56|249.97|247.77|249.12|246.92|0
1624638300000|2021-06-25 16:25:00|249.54|247.34|251.24|249.04|251.45|249.25|249.54|247.34|0
1624638600000|2021-06-25 16:30:00|251.03|248.83|250.18|247.98|251.24|249.04|249.97|247.77|0
1624638900000|2021-06-25 16:35:00|250.39|248.19|249.96|247.76|250.81|248.61|249.96|247.76|0
1624639200000|2021-06-25 16:40:00|249.75|247.55|249.54|247.34|249.96|247.76|249.54|247.34|0
1624639500000|2021-06-25 16:45:00|249.75|247.55|250.17|247.97|250.39|248.19|249.33|247.13|0
1624639800000|2021-06-25 16:50:00|250.28|248.08|248.86|246.66|250.39|248.19|248.64|246.44|0
1624640100000|2021-06-25 16:55:00|248.64|246.44|248.86|246.66|249.49|247.29|248.64|246.44|0
1624640400000|2021-06-25 17:00:00|248.64|246.44|249.49|247.29|249.92|247.72|248.64|246.44|0
1624640700000|2021-06-25 17:05:00|249.28|247.08|249.71|247.51|249.92|247.72|248.85|246.65|0
1624641000000|2021-06-25 17:10:00|249.49|247.29|250.77|248.57|250.77|248.57|249.49|247.29|0
1624641300000|2021-06-25 17:15:00|250.56|248.36|249.92|247.72|250.56|248.36|249.7|247.5|0
1624641600000|2021-06-25 17:20:00|250.13|247.93|249.92|247.72|250.34|248.14|249.28|247.08|0
1624641900000|2021-06-25 17:25:00|250.13|247.93|249.91|247.71|250.45|248.25|249.7|247.5|0
1624642200000|2021-06-25 17:30:00|250.13|247.93|250.98|248.78|251.41|249.21|249.91|247.71|0
1624642500000|2021-06-25 17:35:00|251.19|248.99|251.41|249.21|251.62|249.42|250.98|248.78|0
1624642800000|2021-06-25 17:40:00|251.62|249.42|250.34|248.14|251.62|249.42|250.34|248.14|0
1624643100000|2021-06-25 17:45:00|250.55|248.35|249.91|247.71|250.55|248.35|249.7|247.5|0
1624643400000|2021-06-25 17:50:00|250.12|247.92|249.06|246.86|250.12|247.92|249.06|246.86|0
1624643700000|2021-06-25 17:55:00|248.96|246.76|249.27|247.07|249.48|247.28|248.63|246.43|0
1624644000000|2021-06-25 18:00:00|249.06|246.86|249.38|247.18|250.12|247.92|249.06|246.86|0
1624644300000|2021-06-25 18:05:00|249.27|247.07|248.84|246.64|249.48|247.28|248.63|246.43|0
1624644600000|2021-06-25 18:10:00|249.05|246.85|248.41|246.21|249.27|247.07|248.2|246|0
1624644900000|2021-06-25 18:15:00|248.63|246.43|247.99|245.79|248.84|246.64|247.99|245.79|0
1624645200000|2021-06-25 18:20:00|248.2|246|247.89|245.69|248.2|246|247.56|245.36|0
1624645500000|2021-06-25 18:25:00|247.99|245.79|247.99|245.79|248.2|246|247.77|245.57|0
1624645800000|2021-06-25 18:30:00|248.2|246|247.77|245.57|248.62|246.42|247.56|245.36|0
1624646100000|2021-06-25 18:35:00|247.56|245.36|247.13|244.93|247.77|245.57|247.13|244.93|0
1624646400000|2021-06-25 18:40:00|247.56|245.36|246.92|244.72|247.77|245.57|246.29|244.09|0
1624646700000|2021-06-25 18:45:00|246.71|244.51|247.46|245.26|247.77|245.57|246.71|244.51|0
1624647000000|2021-06-25 18:50:00|247.34|245.14|246.71|244.51|247.56|245.36|246.5|244.3|0
1624647300000|2021-06-25 18:55:00|246.61|244.41|246.49|244.29|247.13|244.93|245.86|243.66|0
1624647600000|2021-06-25 19:00:00|246.28|244.08|245.64|243.44|246.71|244.51|244.59|242.39|0
1624647900000|2021-06-25 19:05:00|245.43|243.23|244.59|242.39|245.43|243.23|244.16|241.96|0
1624648200000|2021-06-25 19:10:00|244.37|242.17|244.24|242.04|245.09|242.89|244.24|242.04|0
1624648500000|2021-06-25 19:15:00|244.03|241.83|244.67|242.47|244.67|242.47|242.98|240.78|0
1624648800000|2021-06-25 19:20:00|244.88|242.68|245.3|243.1|246.15|243.95|244.88|242.68|0
1624649100000|2021-06-25 19:25:00|245.51|243.31|245.93|243.73|246.15|243.95|245.09|242.89|0
1624649400000|2021-06-25 19:30:00|246.15|243.95|247.2|245|247.21|245.01|245.72|243.52|0
1624649700000|2021-06-25 19:35:00|246.99|244.79|245.93|243.73|247.2|245|245.3|243.1|0
1624650000000|2021-06-25 19:40:00|245.72|243.52|246.78|244.58|246.99|244.79|244.66|242.46|0
1624650300000|2021-06-25 19:45:00|246.99|244.79|247.2|245|247.2|245|245.83|243.63|0
1624650600000|2021-06-25 19:50:00|246.57|244.37|245.93|243.73|247.41|245.21|241.71|239.51|0
1624650900000|2021-06-25 19:55:00|245.72|243.52|246.78|244.58|246.78|244.58|244.02|241.82|0
1624651200000|2021-06-25 20:00:00|246.35|244.15|245.29|243.09|246.35|244.15|244.23|242.03|0
1624651500000|2021-06-25 20:05:00|245.5|243.3|247.2|245|247.2|245|245.5|243.3|0
1624651800000|2021-06-25 20:10:00|247.41|245.21|245.82|243.62|247.62|245.42|245.5|243.3|0
1624863900000|2021-06-28 07:05:00|245.2|243|242.45|240.25|245.2|243|242.03|239.83|0
1624864200000|2021-06-28 07:10:00|242.35|240.15|242.94|240.74|243.36|241.16|242.24|240.04|0
1624864500000|2021-06-28 07:15:00|242.73|240.53|242.52|240.32|242.73|240.53|241.89|239.69|0
1624864800000|2021-06-28 07:20:00|242.73|240.53|242.1|239.9|242.73|240.53|242|239.8|0
1624865100000|2021-06-28 07:25:00|241.89|239.69|242.31|240.11|242.73|240.53|241.89|239.69|0
1624865400000|2021-06-28 07:30:00|242.52|240.32|242.31|240.11|242.73|240.53|241.68|239.48|0
1624865700000|2021-06-28 07:35:00|242.21|240.01|242.42|240.22|242.94|240.74|241.89|239.69|0
1624866000000|2021-06-28 07:40:00|242.52|240.32|243.56|241.36|243.56|241.36|242.31|240.11|0
1624866300000|2021-06-28 07:45:00|243.67|241.47|243.77|241.57|243.99|241.79|242.72|240.52|0
1624866600000|2021-06-28 07:50:00|243.98|241.78|244.4|242.2|244.4|242.2|243.14|240.94|0
1624866900000|2021-06-28 07:55:00|244.19|241.99|244.61|242.41|244.82|242.62|243.98|241.78|0
1624867200000|2021-06-28 08:00:00|244.72|242.52|245.03|242.83|245.24|243.04|243.98|241.78|0
1624867500000|2021-06-28 08:05:00|245.24|243.04|245.66|243.46|246.09|243.89|244.82|242.62|0
1624867800000|2021-06-28 08:10:00|245.87|243.67|245.45|243.25|246.09|243.89|244.61|242.41|0
1624868100000|2021-06-28 08:15:00|245.24|243.04|245.66|243.46|245.87|243.67|244.82|242.62|0
1624868400000|2021-06-28 08:20:00|245.77|243.57|248.2|246|248.41|246.21|245.45|243.25|0
1624868700000|2021-06-28 08:25:00|247.98|245.78|248.62|246.42|248.62|246.42|247.35|245.15|0
1624869000000|2021-06-28 08:30:00|248.41|246.21|247.14|244.94|248.52|246.32|247.14|244.94|0
1624869300000|2021-06-28 08:35:00|247.35|245.15|247.24|245.04|247.56|245.36|246.92|244.72|0
1624869600000|2021-06-28 08:40:00|247.35|245.15|247.24|245.04|247.77|245.57|246.92|244.72|0
1624869900000|2021-06-28 08:45:00|247.35|245.15|246.29|244.09|247.77|245.57|246.29|244.09|0
1624870200000|2021-06-28 08:50:00|246.5|244.3|245.65|243.45|246.71|244.51|245.65|243.45|0
1624870500000|2021-06-28 08:55:00|245.86|243.66|244.81|242.61|245.86|243.66|244.81|242.61|0
1624870800000|2021-06-28 09:00:00|245.02|242.82|245.02|242.82|245.23|243.03|244.18|241.98|0
1624871100000|2021-06-28 09:05:00|245.23|243.03|245.86|243.66|246.07|243.87|245.02|242.82|0
1624871400000|2021-06-28 09:10:00|246.07|243.87|244.6|242.4|246.07|243.87|244.6|242.4|0
1624871700000|2021-06-28 09:15:00|244.81|242.61|245.44|243.24|245.44|243.24|244.81|242.61|0
1624872000000|2021-06-28 09:20:00|245.23|243.03|245.23|243.03|245.44|243.24|244.8|242.6|0
1624872300000|2021-06-28 09:25:00|245.44|243.24|245.01|242.81|245.65|243.45|244.7|242.5|0
1624872600000|2021-06-28 09:30:00|244.91|242.71|245.01|242.81|246.07|243.87|244.8|242.6|0
1624872900000|2021-06-28 09:35:00|245.12|242.92|245.22|243.02|245.86|243.66|245.12|242.92|0
1624873200000|2021-06-28 09:40:00|245.33|243.13|244.7|242.5|245.64|243.44|244.59|242.39|0
1624873500000|2021-06-28 09:45:00|244.8|242.6|245.64|243.44|245.64|243.44|244.17|241.97|0
1624873800000|2021-06-28 09:50:00|245.85|243.65|246.48|244.28|246.7|244.5|245.85|243.65|0
1624874100000|2021-06-28 09:55:00|246.38|244.18|245.01|242.81|246.48|244.28|245.01|242.81|0
1624874400000|2021-06-28 10:00:00|245.22|243.02|245.43|243.23|245.64|243.44|245.01|242.81|0
1624874700000|2021-06-28 10:05:00|245.64|243.44|246.06|243.86|246.06|243.86|245.43|243.23|0
1624875000000|2021-06-28 10:10:00|245.96|243.76|246.06|243.86|246.27|244.07|245.64|243.44|0
1624875300000|2021-06-28 10:15:00|246.27|244.07|248.17|245.97|248.17|245.97|246.27|244.07|0
1624875600000|2021-06-28 10:20:00|248.38|246.18|248.38|246.18|249.02|246.82|247.96|245.76|0
1624875900000|2021-06-28 10:25:00|248.49|246.29|247.75|245.55|249.02|246.82|247.53|245.33|0
1624876200000|2021-06-28 10:30:00|247.96|245.76|248.38|246.18|249.02|246.82|247.75|245.55|0
1624876500000|2021-06-28 10:35:00|248.59|246.39|248.38|246.18|249.01|246.81|248.38|246.18|0
1624876800000|2021-06-28 10:40:00|248.17|245.97|247.74|245.54|248.59|246.39|247.53|245.33|0
1624877100000|2021-06-28 10:45:00|247.95|245.75|246.68|244.48|247.95|245.75|246.47|244.27|0
1624877400000|2021-06-28 10:50:00|246.47|244.27|246.26|244.06|246.9|244.7|246.26|244.06|0
1624877700000|2021-06-28 10:55:00|246.47|244.27|246.26|244.06|246.58|244.38|245.84|243.64|0
1624878000000|2021-06-28 11:00:00|245.84|243.64|245.84|243.64|246.68|244.48|245.63|243.43|0
1624878300000|2021-06-28 11:05:00|245.41|243.21|245.62|243.42|245.84|243.64|244.99|242.79|0
1624878600000|2021-06-28 11:10:00|245.52|243.32|245.73|243.53|245.83|243.63|245.2|243|0
1624878900000|2021-06-28 11:15:00|245.62|243.42|244.78|242.58|245.94|243.74|244.78|242.58|0
1624879200000|2021-06-28 11:20:00|244.99|242.79|243.1|240.9|244.99|242.79|242.68|240.48|0
1624879500000|2021-06-28 11:25:00|242.89|240.69|244.15|241.95|244.36|242.16|242.89|240.69|0
1624879800000|2021-06-28 11:30:00|243.94|241.74|243.93|241.73|244.57|242.37|243.51|241.31|0
1624880100000|2021-06-28 11:35:00|244.04|241.84|243.93|241.73|244.67|242.47|243.51|241.31|0
1624880400000|2021-06-28 11:40:00|244.14|241.94|245.83|243.63|245.83|243.63|244.14|241.94|0
1624880700000|2021-06-28 11:45:00|245.73|243.53|244.56|242.36|245.73|243.53|244.35|242.15|0
1624881000000|2021-06-28 11:50:00|244.46|242.26|244.98|242.78|245.4|243.2|244.35|242.15|0
1624881300000|2021-06-28 11:55:00|245.19|242.99|244.88|242.68|246.46|244.26|244.88|242.68|0
1624881600000|2021-06-28 12:00:00|244.77|242.57|246.03|243.83|246.03|243.83|244.35|242.15|0
1624881900000|2021-06-28 12:05:00|245.82|243.62|245.61|243.41|246.03|243.83|245.19|242.99|0
1624882200000|2021-06-28 12:10:00|245.72|243.52|245.19|242.99|245.82|243.62|245.19|242.99|0
1624882500000|2021-06-28 12:15:00|244.98|242.78|245.4|243.2|245.4|243.2|244.56|242.36|0
1624882800000|2021-06-28 12:20:00|245.19|242.99|244.76|242.56|245.4|243.2|244.34|242.14|0
1624883100000|2021-06-28 12:25:00|244.87|242.67|243.08|240.88|245.19|242.99|243.08|240.88|0
1624883400000|2021-06-28 12:30:00|242.87|240.67|243.29|241.09|243.71|241.51|242.66|240.46|0
1624883700000|2021-06-28 12:35:00|243.5|241.3|242.56|240.36|243.5|241.3|241.82|239.62|0
1624884000000|2021-06-28 12:40:00|242.66|240.46|242.87|240.67|243.08|240.88|242.24|240.04|0
1624884300000|2021-06-28 12:45:00|242.66|240.46|242.66|240.46|243.08|240.88|242.45|240.25|0
1624884600000|2021-06-28 12:50:00|242.45|240.25|241.78|239.58|242.87|240.67|241.78|239.58|0
1624884900000|2021-06-28 12:55:00|241.57|239.37|240.73|238.53|241.57|239.37|240.52|238.32|0
1624885200000|2021-06-28 13:00:00|240.94|238.74|241.15|238.95|241.57|239.37|240.94|238.74|0
1624885500000|2021-06-28 13:05:00|241.26|239.06|241.15|238.95|241.47|239.27|240.94|238.74|0
1624885800000|2021-06-28 13:10:00|241.26|239.06|240.73|238.53|241.36|239.16|240.31|238.11|0
1624886100000|2021-06-28 13:15:00|240.52|238.32|240.42|238.22|241.15|238.95|240.31|238.11|0
1624886400000|2021-06-28 13:20:00|240.52|238.32|240.51|238.31|240.72|238.52|239.68|237.48|0
1624886700000|2021-06-28 13:25:00|240.72|238.52|241.56|239.36|241.77|239.57|240.51|238.31|0
1624887000000|2021-06-28 13:30:00|241.77|239.57|242.4|240.2|242.82|240.62|241.14|238.94|0
1624887300000|2021-06-28 13:35:00|242.19|239.99|245.14|242.94|245.35|243.15|241.77|239.57|0
1624887600000|2021-06-28 13:40:00|245.25|243.05|247.23|245.03|250.21|248.01|244.93|242.73|0
1624887900000|2021-06-28 13:45:00|246.8|244.6|248.93|246.73|250.85|248.65|246.8|244.6|0
1624888200000|2021-06-28 13:50:00|249.14|246.94|247.44|245.24|250.42|248.22|247.01|244.81|0
1624888500000|2021-06-28 13:55:00|247.23|245.03|245.11|242.91|247.65|245.45|245.11|242.91|0
1624888800000|2021-06-28 14:00:00|245.32|243.12|247.12|244.92|247.44|245.24|244.26|242.06|0
1624889100000|2021-06-28 14:05:00|247.22|245.02|247.01|244.81|248.07|245.87|246.59|244.39|0
1624889400000|2021-06-28 14:10:00|246.8|244.6|246.37|244.17|247.22|245.02|245.74|243.54|0
1624889700000|2021-06-28 14:15:00|246.59|244.39|245.31|243.11|247.76|245.56|244.89|242.69|0
1624890000000|2021-06-28 14:20:00|245.1|242.9|245.95|243.75|247.01|244.81|245.1|242.9|0
1624890300000|2021-06-28 14:25:00|246.16|243.96|245.52|243.32|246.37|244.17|245.31|243.11|0
1624890600000|2021-06-28 14:30:00|245.74|243.54|245|242.8|246.37|244.17|244.89|242.69|0
1624890900000|2021-06-28 14:35:00|245.1|242.9|247.22|245.02|247.43|245.23|244.89|242.69|0
1624891200000|2021-06-28 14:40:00|247.12|244.92|247.22|245.02|247.64|245.44|246.37|244.17|0
1624891500000|2021-06-28 14:45:00|247.11|244.91|246.79|244.59|247.75|245.55|246.16|243.96|0
1624891800000|2021-06-28 14:50:00|246.58|244.38|244.46|242.26|246.58|244.38|243.83|241.63|0
1624892100000|2021-06-28 14:55:00|244.67|242.47|247|244.8|247|244.8|244.67|242.47|0
1624892400000|2021-06-28 15:00:00|246.79|244.59|245.73|243.53|248.06|245.86|245.73|243.53|0
1624892700000|2021-06-28 15:05:00|245.52|243.32|245.94|243.74|246.15|243.95|244.46|242.26|0
1624893000000|2021-06-28 15:10:00|246.36|244.16|247.21|245.01|247.21|245.01|245.94|243.74|0
1624893300000|2021-06-28 15:15:00|246.79|244.59|247.85|245.65|247.85|245.65|246.78|244.58|0
1624893600000|2021-06-28 15:20:00|247.63|245.43|248.27|246.07|248.48|246.28|247.21|245.01|0
1624893900000|2021-06-28 15:25:00|248.06|245.86|249.12|246.92|249.55|247.35|247.84|245.64|0
1624894200000|2021-06-28 15:30:00|248.91|246.71|248.91|246.71|249.76|247.56|248.69|246.49|0
1624894500000|2021-06-28 15:35:00|249.12|246.92|248.87|246.67|249.76|247.56|248.83|246.63|0
1624894800000|2021-06-28 15:40:00|249.08|246.88|247.82|245.62|249.52|247.32|247.82|245.62|0
1624895100000|2021-06-28 15:45:00|248.04|245.84|247.72|245.52|248.46|246.26|247.72|245.52|0
1624895400000|2021-06-28 15:50:00|247.82|245.62|247.61|245.41|247.82|245.62|247.19|244.99|0
1624895700000|2021-06-28 15:55:00|247.4|245.2|246.97|244.77|247.4|245.2|246.76|244.56|0
1624896000000|2021-06-28 16:00:00|247.19|244.99|246.55|244.35|247.4|245.2|246.34|244.14|0
1624896300000|2021-06-28 16:05:00|246.34|244.14|246.55|244.35|246.97|244.77|246.34|244.14|0
1624896600000|2021-06-28 16:10:00|246.76|244.56|246.76|244.56|246.97|244.77|246.13|243.93|0
1624896900000|2021-06-28 16:15:00|246.97|244.77|247.39|245.19|248.03|245.83|246.76|244.56|0
1624897200000|2021-06-28 16:20:00|247.6|245.4|247.6|245.4|248.45|246.25|247.6|245.4|0
1624897500000|2021-06-28 16:25:00|247.82|245.62|248.45|246.25|248.87|246.67|247.18|244.98|0
1624897800000|2021-06-28 16:30:00|248.66|246.46|248.24|246.04|249.51|247.31|248.24|246.04|0
1624898100000|2021-06-28 16:35:00|248.35|246.15|249.3|247.1|249.3|247.1|248.02|245.82|0
1624898400000|2021-06-28 16:40:00|249.51|247.31|249.08|246.88|249.51|247.31|248.87|246.67|0
1624898700000|2021-06-28 16:45:00|249.3|247.1|248.66|246.46|249.72|247.52|248.66|246.46|0
1624899000000|2021-06-28 16:50:00|248.87|246.67|249.08|246.88|249.19|246.99|248.45|246.25|0
1624899300000|2021-06-28 16:55:00|249.29|247.09|250.14|247.94|250.14|247.94|249.08|246.88|0
1624899600000|2021-06-28 17:00:00|250.25|248.05|250.78|248.58|250.99|248.79|249.72|247.52|0
1624899900000|2021-06-28 17:05:00|250.57|248.37|251.2|249|251.2|249|249.72|247.52|0
1624900200000|2021-06-28 17:10:00|250.99|248.79|251.84|249.64|252.27|250.07|250.99|248.79|0
1624900500000|2021-06-28 17:15:00|252.27|250.07|251.63|249.43|252.27|250.07|251.63|249.43|0
1624900800000|2021-06-28 17:20:00|251.41|249.21|251.2|249|251.41|249.21|250.14|247.94|0
1624901100000|2021-06-28 17:25:00|250.99|248.79|251.95|249.75|252.27|250.07|250.99|248.79|0
1624901400000|2021-06-28 17:30:00|252.05|249.85|251.41|249.21|252.26|250.06|250.99|248.79|0
1624901700000|2021-06-28 17:35:00|251.2|249|250.56|248.36|251.2|249|249.92|247.72|0
1624902000000|2021-06-28 17:40:00|250.77|248.57|249.49|247.29|250.77|248.57|249.49|247.29|0
1624902300000|2021-06-28 17:45:00|249.28|247.08|248.22|246.02|249.49|247.29|248.22|246.02|0
1624902600000|2021-06-28 17:50:00|248.01|245.81|248.01|245.81|248.43|246.23|247.58|245.38|0
1624902900000|2021-06-28 17:55:00|248.22|246.02|247.37|245.17|248.64|246.44|247.16|244.96|0
1624903200000|2021-06-28 18:00:00|247.58|245.38|246.1|243.9|247.58|245.38|245.26|243.06|0
1624903500000|2021-06-28 18:05:00|246.31|244.11|246.48|244.28|247.21|245.01|246.1|243.9|0
1624903800000|2021-06-28 18:10:00|246.37|244.17|246.58|244.38|246.79|244.59|246.16|243.96|0
1624904100000|2021-06-28 18:15:00|246.37|244.17|246.16|243.96|246.37|244.17|245.85|243.65|0
1624904400000|2021-06-28 18:20:00|245.95|243.75|245.74|243.54|246.37|244.17|245.74|243.54|0
1624904700000|2021-06-28 18:25:00|245.95|243.75|245.95|243.75|246.58|244.38|245.95|243.75|0
1624905000000|2021-06-28 18:30:00|245.94|243.74|245.52|243.32|245.94|243.74|245.31|243.11|0
1624905300000|2021-06-28 18:35:00|245.73|243.53|245.1|242.9|246.15|243.95|245.1|242.9|0
1624905600000|2021-06-28 18:40:00|245.31|243.11|245.52|243.32|245.52|243.32|244.47|242.27|0
1624905900000|2021-06-28 18:45:00|245.31|243.11|245.1|242.9|245.73|243.53|244.89|242.69|0
1624906200000|2021-06-28 18:50:00|245|242.8|244.47|242.27|245.1|242.9|244.05|241.85|0
1624906500000|2021-06-28 18:55:00|244.26|242.06|244.26|242.06|244.68|242.48|243.84|241.64|0
1624906800000|2021-06-28 19:00:00|243.84|241.64|242.79|240.59|244.26|242.06|242.58|240.38|0
1624907100000|2021-06-28 19:05:00|242.58|240.38|244.04|241.84|244.04|241.84|242.58|240.38|0
1624907400000|2021-06-28 19:10:00|243.83|241.63|243.62|241.42|245.51|243.31|243.62|241.42|0
1624907700000|2021-06-28 19:15:00|243.83|241.63|242.78|240.58|244.25|242.05|242.58|240.38|0
1624908000000|2021-06-28 19:20:00|242.99|240.79|242.16|239.96|243.2|241|242.16|239.96|0
1624908300000|2021-06-28 19:25:00|242.26|240.06|241.94|239.74|242.36|240.16|241.32|239.12|0
1624908600000|2021-06-28 19:30:00|241.74|239.54|241.11|238.91|241.94|239.74|240.69|238.49|0
1624908900000|2021-06-28 19:35:00|241.32|239.12|240.9|238.7|241.52|239.32|240.69|238.49|0
1624909200000|2021-06-28 19:40:00|240.69|238.49|240.9|238.7|241.11|238.91|240.48|238.28|0
1624909500000|2021-06-28 19:45:00|241.11|238.91|241.73|239.53|242.57|240.37|241.11|238.91|0
1624909800000|2021-06-28 19:50:00|240.9|238.7|238.43|236.23|240.9|238.7|237.8|235.6|0
1624910100000|2021-06-28 19:55:00|238.64|236.44|238.22|236.02|239.06|236.86|238.22|236.02|0
1624910400000|2021-06-28 20:00:00|238.85|236.65|239.68|237.48|239.89|237.69|238.85|236.65|0
1624910700000|2021-06-28 20:05:00|239.89|237.69|239.26|237.06|240.1|237.9|239.26|237.06|0
1624911000000|2021-06-28 20:10:00|239.05|236.85|238.53|236.33|239.05|236.85|238.53|236.33|0
1624911300000|2021-06-28 20:15:00|238.94|236.34|238.94|236.34|239.15|236.55|238.52|235.92|0
1624911600000|2021-06-28 20:20:00|238.73|236.13|238.52|235.92|238.94|236.34|238.52|235.92|0
1624911900000|2021-06-28 20:25:00|238.73|236.13|238.94|236.34|238.94|236.34|238.52|235.92|0
1624912200000|2021-06-28 20:30:00|238.73|236.13|238.52|235.92|238.94|236.34|238.31|235.71|0
1624912500000|2021-06-28 20:35:00|238.31|235.71|237.68|235.08|238.31|235.71|237.68|235.08|0
1624912800000|2021-06-28 20:40:00|237.89|235.29|237.89|235.29|238.31|235.71|237.68|235.08|0
1624913100000|2021-06-28 20:45:00|238.1|235.5|238.52|235.92|238.52|235.92|237.89|235.29|0
1624913400000|2021-06-28 20:50:00|238.31|235.71|238.52|235.92|239.14|236.54|238.31|235.71|0
1624913700000|2021-06-28 20:55:00|238.31|235.71|238.1|235.5|238.51|235.91|237.89|235.29|0
1624914000000|2021-06-28 21:00:00|238.2|235.6|238.22|235.62|238.22|235.62|238.13|235.53|0
1624914300000|2021-06-28 21:05:00|238.29|235.69|238.29|235.69|238.31|235.71|238.19|235.59|0
1624914600000|2021-06-28 21:10:00|238.31|235.71|238.04|235.44|238.31|235.71|237.86|235.26|0
1624914900000|2021-06-28 21:15:00|238.13|235.53|238.07|235.47|238.13|235.53|237.95|235.35|0
1624915200000|2021-06-28 21:20:00|238.04|235.44|238.04|235.44|238.07|235.47|238.04|235.44|0
1624915500000|2021-06-28 21:25:00|237.97|235.37|237.97|235.37|238.01|235.41|237.97|235.37|0
1624915800000|2021-06-28 21:30:00|238.01|235.41|238.01|235.41|238.04|235.44|237.95|235.35|0
1624916100000|2021-06-28 21:35:00|238|235.4|237.97|235.37|238.04|235.44|237.95|235.35|0
1624916400000|2021-06-28 21:40:00|237.88|235.28|237.91|235.31|237.91|235.31|237.79|235.19|0
1624916700000|2021-06-28 21:45:00|238.09|235.49|238.12|235.52|238.19|235.59|238.04|235.44|0
1624917000000|2021-06-28 21:50:00|238.06|235.46|238.09|235.49|238.12|235.52|238.06|235.46|0
1624917300000|2021-06-28 21:55:00|238.15|235.55|238.09|235.49|238.18|235.58|238.09|235.49|0
1624917600000|2021-06-28 22:00:00|238.92|236.32|240.7|238.1|241.33|238.73|238.92|236.32|0
1624917900000|2021-06-28 22:05:00|240.6|238|241.33|238.73|241.33|238.73|240.49|237.89|0
1624918200000|2021-06-28 22:10:00|241.12|238.52|240.9|238.3|241.33|238.73|240.69|238.09|0
1624918500000|2021-06-28 22:15:00|240.69|238.09|240.69|238.09|240.9|238.3|240.69|238.09|0
1624918800000|2021-06-28 22:20:00|240.48|237.88|241.11|238.51|241.11|238.51|240.48|237.88|0
1624919100000|2021-06-28 22:25:00|240.9|238.3|241.11|238.51|241.11|238.51|240.9|238.3|0
1624919400000|2021-06-28 22:30:00|241.32|238.72|240.9|238.3|241.32|238.72|240.9|238.3|0
1624919700000|2021-06-28 22:35:00|240.48|237.88|240.9|238.3|240.9|238.3|240.48|237.88|0
1624920000000|2021-06-28 22:40:00|240.69|238.09|240.69|238.09|240.69|238.09|240.69|238.09|0
1624920300000|2021-06-28 22:45:00|240.59|237.99|240.9|238.3|240.9|238.3|240.48|237.88|0
1624920600000|2021-06-28 22:50:00|241.11|238.51|241.11|238.51|241.32|238.72|240.9|238.3|0
1624920900000|2021-06-28 22:55:00|241.32|238.72|241.1|238.5|241.42|238.82|241.1|238.5|0
1624921200000|2021-06-28 23:00:00|240.89|238.29|241|238.4|241.52|238.92|240.89|238.29|0
1624921500000|2021-06-28 23:05:00|241.1|238.5|241.31|238.71|241.52|238.92|241.1|238.5|0
1624921800000|2021-06-28 23:10:00|241.1|238.5|240.89|238.29|241.1|238.5|240.68|238.08|0
1624922100000|2021-06-28 23:15:00|241.1|238.5|240.47|237.87|241.1|238.5|240.47|237.87|0
1624922400000|2021-06-28 23:20:00|240.68|238.08|240.47|237.87|240.68|238.08|240.26|237.66|0
1624922700000|2021-06-28 23:25:00|240.68|238.08|241.1|238.5|241.1|238.5|240.47|237.87|0
1624923000000|2021-06-28 23:30:00|241.21|238.61|241.1|238.5|241.52|238.92|240.89|238.29|0
1624923300000|2021-06-28 23:35:00|241.31|238.71|241.31|238.71|241.52|238.92|241.31|238.71|0
1624923600000|2021-06-28 23:40:00|241.52|238.92|241.51|238.91|241.62|239.02|241.09|238.49|0
1624923900000|2021-06-28 23:45:00|241.72|239.12|241.09|238.49|241.93|239.33|241.09|238.49|0
1624924200000|2021-06-28 23:50:00|241.3|238.7|241.51|238.91|241.72|239.12|241.09|238.49|0
1624924500000|2021-06-28 23:55:00|241.62|239.02|241.3|238.7|241.72|239.12|241.3|238.7|0
1624924800000|2021-06-29 00:00:00|241.51|238.91|243.41|240.81|243.83|241.23|241.3|238.7|0
1624925100000|2021-06-29 00:05:00|243.51|240.91|243.19|240.59|243.83|241.23|242.77|240.17|0
1624925400000|2021-06-29 00:10:00|243.09|240.49|242.56|239.96|243.19|240.59|242.56|239.96|0
1624925700000|2021-06-29 00:15:00|242.77|240.17|242.77|240.17|242.98|240.38|242.56|239.96|0
1624926000000|2021-06-29 00:20:00|242.56|239.96|242.77|240.17|242.77|240.17|242.35|239.75|0
1624926300000|2021-06-29 00:25:00|242.56|239.96|241.93|239.33|242.98|240.38|241.93|239.33|0
1624926600000|2021-06-29 00:30:00|242.14|239.54|242.34|239.74|242.35|239.75|241.5|238.9|0
1624926900000|2021-06-29 00:35:00|242.24|239.64|242.98|240.38|242.98|240.38|242.13|239.53|0
1624927200000|2021-06-29 00:40:00|242.76|240.16|242.76|240.16|242.98|240.38|242.55|239.95|0
1624927500000|2021-06-29 00:45:00|242.97|240.37|242.97|240.37|242.97|240.37|242.55|239.95|0
1624927800000|2021-06-29 00:50:00|242.76|240.16|242.76|240.16|242.97|240.37|242.76|240.16|0
1624928100000|2021-06-29 00:55:00|242.97|240.37|242.97|240.37|243.18|240.58|242.76|240.16|0
1624928400000|2021-06-29 01:00:00|243.08|240.48|242.97|240.37|243.18|240.58|242.97|240.37|0
1624928700000|2021-06-29 01:05:00|243.18|240.58|243.18|240.58|243.18|240.58|242.97|240.37|0
1624929000000|2021-06-29 01:10:00|243.6|241|244.23|241.63|244.45|241.85|243.6|241|0
1624929300000|2021-06-29 01:15:00|244.45|241.85|242.76|240.16|244.45|241.85|242.55|239.95|0
1624929600000|2021-06-29 01:20:00|242.55|239.95|242.76|240.16|243.18|240.58|242.55|239.95|0
1624929900000|2021-06-29 01:25:00|242.86|240.26|242.54|239.94|243.18|240.58|242.33|239.73|0
1624930200000|2021-06-29 01:30:00|242.75|240.15|243.81|241.21|243.81|241.21|242.75|240.15|0
1624930500000|2021-06-29 01:35:00|243.71|241.11|243.6|241|244.65|242.05|243.6|241|0
1624930800000|2021-06-29 01:40:00|243.81|241.21|244.44|241.84|244.86|242.26|243.81|241.21|0
1624931100000|2021-06-29 01:45:00|244.55|241.95|245.71|243.11|245.92|243.32|244.23|241.63|0
1624931400000|2021-06-29 01:50:00|245.82|243.22|245.07|242.47|246.13|243.53|244.65|242.05|0
1624931700000|2021-06-29 01:55:00|244.97|242.37|244.33|241.73|245.28|242.68|244.33|241.73|0
1624932000000|2021-06-29 02:00:00|244.44|241.84|244.43|241.83|244.65|242.05|244.22|241.62|0
1624932300000|2021-06-29 02:05:00|244.22|241.62|244.43|241.83|244.86|242.26|244.22|241.62|0
1624932600000|2021-06-29 02:10:00|244.64|242.04|244.43|241.83|244.64|242.04|244.22|241.62|0
1624932900000|2021-06-29 02:15:00|244.64|242.04|244.75|242.15|245.28|242.68|244.64|242.04|0
1624933200000|2021-06-29 02:20:00|244.85|242.25|244.64|242.04|244.85|242.25|244.43|241.83|0
1624933500000|2021-06-29 02:25:00|244.17|241.57|244.17|241.57|244.38|241.78|243.95|241.35|0
1624933800000|2021-06-29 02:30:00|244.38|241.78|244.8|242.2|244.8|242.2|243.74|241.14|0
1624934100000|2021-06-29 02:35:00|244.59|241.99|244.38|241.78|244.7|242.1|244.27|241.67|0
1624934400000|2021-06-29 02:40:00|244.59|241.99|244.16|241.56|244.59|241.99|243.95|241.35|0
1624934700000|2021-06-29 02:45:00|244.37|241.77|243.74|241.14|244.37|241.77|243.74|241.14|0
1624935000000|2021-06-29 02:50:00|243.95|241.35|243.95|241.35|244.16|241.56|243.74|241.14|0
1624935300000|2021-06-29 02:55:00|243.85|241.25|243.85|241.25|243.95|241.35|243.74|241.14|0
1624935600000|2021-06-29 03:00:00|243.74|241.14|244.16|241.56|244.16|241.56|243.73|241.13|0
1624935900000|2021-06-29 03:05:00|244.37|241.77|244.58|241.98|244.69|242.09|244.37|241.77|0
1624936200000|2021-06-29 03:10:00|244.69|242.09|244.16|241.56|244.79|242.19|244.16|241.56|0
1624936500000|2021-06-29 03:15:00|244.37|241.77|244.15|241.55|244.37|241.77|244.05|241.45|0
1624936800000|2021-06-29 03:20:00|244.37|241.77|244.05|241.45|244.37|241.77|244.05|241.45|0
1624937100000|2021-06-29 03:25:00|244.15|241.55|244.15|241.55|244.37|241.77|243.94|241.34|0
1624937400000|2021-06-29 03:30:00|244.36|241.76|243.94|241.34|244.36|241.76|243.94|241.34|0
1624937700000|2021-06-29 03:35:00|244.15|241.55|244.36|241.76|244.36|241.76|243.94|241.34|0
1624938000000|2021-06-29 03:40:00|244.15|241.55|244.36|241.76|244.36|241.76|244.15|241.55|0
1624938300000|2021-06-29 03:45:00|244.15|241.55|243.72|241.12|244.36|241.76|243.72|241.12|0
1624938600000|2021-06-29 03:50:00|243.94|241.34|244.15|241.55|244.15|241.55|243.72|241.12|0
1624938900000|2021-06-29 03:55:00|244.36|241.76|243.72|241.12|244.36|241.76|243.72|241.12|0
1624939200000|2021-06-29 04:00:00|243.93|241.33|243.51|240.91|244.15|241.55|243.51|240.91|0
1624939500000|2021-06-29 04:05:00|243.72|241.12|243.3|240.7|243.72|241.12|243.3|240.7|0
1624939800000|2021-06-29 04:10:00|243.41|240.81|243.08|240.48|243.41|240.81|242.87|240.27|0
1624940100000|2021-06-29 04:15:00|242.87|240.27|242.45|239.85|242.87|240.27|242.35|239.75|0
1624940400000|2021-06-29 04:20:00|242.66|240.06|242.87|240.27|242.87|240.27|242.45|239.85|0
1624940700000|2021-06-29 04:25:00|243.08|240.48|243.5|240.9|243.72|241.12|243.08|240.48|0
1624941000000|2021-06-29 04:30:00|243.72|241.12|243.5|240.9|243.93|241.33|243.29|240.69|0
1624941300000|2021-06-29 04:35:00|243.71|241.11|243.29|240.69|243.71|241.11|243.29|240.69|0
1624941600000|2021-06-29 04:40:00|243.08|240.48|242.87|240.27|243.08|240.48|242.87|240.27|0
1624941900000|2021-06-29 04:45:00|242.65|240.05|242.86|240.26|243.08|240.48|242.44|239.84|0
1624942200000|2021-06-29 04:50:00|242.65|240.05|242.65|240.05|242.65|240.05|242.44|239.84|0
1624942500000|2021-06-29 04:55:00|242.55|239.95|242.55|239.95|242.86|240.26|242.44|239.84|0
1624942800000|2021-06-29 05:00:00|242.65|240.05|242.44|239.84|242.65|240.05|242.23|239.63|0
1624943100000|2021-06-29 05:05:00|242.65|240.05|242.65|240.05|243.07|240.47|242.65|240.05|0
1624943400000|2021-06-29 05:10:00|242.44|239.84|242.23|239.63|242.44|239.84|242.01|239.41|0
1624943700000|2021-06-29 05:15:00|242.01|239.41|242.65|240.05|242.86|240.26|242.01|239.41|0
1624944000000|2021-06-29 05:20:00|242.86|240.26|243.28|240.68|243.92|241.32|242.86|240.26|0
1624944300000|2021-06-29 05:25:00|243.49|240.89|243.28|240.68|243.49|240.89|243.07|240.47|0
1624944600000|2021-06-29 05:30:00|243.07|240.47|242.01|239.41|243.28|240.68|241.49|238.89|0
1624944900000|2021-06-29 05:35:00|241.8|239.2|242.01|239.41|242.43|239.83|241.8|239.2|0
1624945200000|2021-06-29 05:40:00|241.91|239.31|241.37|238.77|242.01|239.41|241.16|238.56|0
1624945500000|2021-06-29 05:45:00|241.16|238.56|241.58|238.98|241.8|239.2|241.16|238.56|0
1624945800000|2021-06-29 05:50:00|241.48|238.88|240.74|238.14|241.79|239.19|240.74|238.14|0
1624946100000|2021-06-29 05:55:00|240.53|237.93|240.11|237.51|240.74|238.14|240.11|237.51|0
1624946400000|2021-06-29 06:00:00|240.32|237.72|240.74|238.14|241.37|238.77|240.11|237.51|0
1624946700000|2021-06-29 06:05:00|240.53|237.93|240.95|238.35|241.16|238.56|240.31|237.71|0
1624947000000|2021-06-29 06:10:00|240.84|238.24|240.73|238.13|240.95|238.35|240.52|237.92|0
1624947300000|2021-06-29 06:15:00|240.95|238.35|240.73|238.13|241.16|238.56|240.73|238.13|0
1624947600000|2021-06-29 06:20:00|240.52|237.92|241.15|238.55|241.15|238.55|240.52|237.92|0
1624947900000|2021-06-29 06:25:00|240.94|238.34|240.73|238.13|240.94|238.34|240.52|237.92|0
1624948200000|2021-06-29 06:30:00|240.52|237.92|241.15|238.55|241.15|238.55|240.1|237.5|0
1624948500000|2021-06-29 06:35:00|240.73|238.13|240.73|238.13|241.15|238.55|240.73|238.13|0
1624948800000|2021-06-29 06:40:00|240.94|238.34|241.36|238.76|241.36|238.76|240.73|238.13|0
1624949100000|2021-06-29 06:45:00|241.15|238.55|241.36|238.76|241.57|238.97|240.31|237.71|0
1624949400000|2021-06-29 06:50:00|241.26|238.66|241.36|238.76|241.57|238.97|241.15|238.55|0
1624949700000|2021-06-29 06:55:00|241.57|238.97|242.41|239.81|242.84|240.24|241.36|238.76|0
1624950000000|2021-06-29 07:00:00|242.2|239.6|239.15|236.55|242.63|240.03|239.04|236.44|0
1624950300000|2021-06-29 07:05:00|238.63|236.43|237.79|235.59|238.63|236.43|236.53|234.33|0
1624950600000|2021-06-29 07:10:00|237.58|235.38|237.16|234.96|238.63|236.43|236.95|234.75|0
1624950900000|2021-06-29 07:15:00|236.95|234.75|237.99|235.79|237.99|235.79|236.43|234.23|0
1624951200000|2021-06-29 07:20:00|237.78|235.58|237.36|235.16|237.99|235.79|236.52|234.32|0
1624951500000|2021-06-29 07:25:00|237.57|235.37|238.2|236|238.41|236.21|237.15|234.95|0
1624951800000|2021-06-29 07:30:00|237.99|235.79|238.52|236.32|238.83|236.63|237.36|235.16|0
1624952100000|2021-06-29 07:35:00|238.41|236.21|238.2|236|239.04|236.84|237.99|235.79|0
1624952400000|2021-06-29 07:40:00|238.41|236.21|238.41|236.21|239.04|236.84|237.99|235.79|0
1624952700000|2021-06-29 07:45:00|238.2|236|238.41|236.21|238.62|236.42|237.78|235.58|0
1624953000000|2021-06-29 07:50:00|238.62|236.42|238.62|236.42|238.83|236.63|238.41|236.21|0
1624953300000|2021-06-29 07:55:00|238.52|236.32|238.2|236|238.62|236.42|237.78|235.58|0
1624953600000|2021-06-29 08:00:00|237.99|235.79|239.25|237.05|239.25|237.05|237.78|235.58|0
1624953900000|2021-06-29 08:05:00|239.04|236.84|237.98|235.78|239.25|237.05|237.67|235.47|0
1624954200000|2021-06-29 08:10:00|237.88|235.68|238.72|236.52|238.72|236.52|236.93|234.73|0
1624954500000|2021-06-29 08:15:00|238.82|236.62|239.03|236.83|239.66|237.46|238.4|236.2|0
1624954800000|2021-06-29 08:20:00|238.82|236.62|238.82|236.62|239.03|236.83|237.77|235.57|0
1624955100000|2021-06-29 08:25:00|238.93|236.73|240.5|238.3|240.5|238.3|238.82|236.62|0
1624955400000|2021-06-29 08:30:00|240.72|238.52|240.08|237.88|240.93|238.73|239.87|237.67|0
1624955700000|2021-06-29 08:35:00|240.29|238.09|240.71|238.51|241.35|239.15|239.87|237.67|0
1624956000000|2021-06-29 08:40:00|240.92|238.72|241.98|239.78|242.19|239.99|240.92|238.72|0
1624956300000|2021-06-29 08:45:00|242.19|239.99|240.71|238.51|242.4|240.2|240.71|238.51|0
1624956600000|2021-06-29 08:50:00|240.5|238.3|240.71|238.51|241.34|239.14|240.29|238.09|0
1624956900000|2021-06-29 08:55:00|240.61|238.41|240.61|238.41|241.34|239.14|240.4|238.2|0
1624957200000|2021-06-29 09:00:00|240.71|238.51|240.29|238.09|240.82|238.62|240.08|237.88|0
1624957500000|2021-06-29 09:05:00|240.08|237.88|239.86|237.66|240.4|238.2|239.44|237.24|0
1624957800000|2021-06-29 09:10:00|239.76|237.56|239.65|237.45|240.28|238.08|239.44|237.24|0
1624958100000|2021-06-29 09:15:00|239.86|237.66|239.44|237.24|240.07|237.87|239.44|237.24|0
1624958400000|2021-06-29 09:20:00|239.23|237.03|238.18|235.98|239.44|237.24|237.97|235.77|0
1624958700000|2021-06-29 09:25:00|238.39|236.19|239.02|236.82|239.02|236.82|237.76|235.56|0
1624959000000|2021-06-29 09:30:00|238.92|236.72|238.81|236.61|239.23|237.03|238.6|236.4|0
1624959300000|2021-06-29 09:35:00|238.7|236.5|239.23|237.03|239.44|237.24|238.59|236.39|0
1624959600000|2021-06-29 09:40:00|239.33|237.13|238.7|236.5|239.65|237.45|238.38|236.18|0
1624959900000|2021-06-29 09:45:00|238.59|236.39|238.7|236.5|238.8|236.6|237.54|235.34|0
1624960200000|2021-06-29 09:50:00|238.8|236.6|239.01|236.81|239.64|237.44|238.59|236.39|0
1624960500000|2021-06-29 09:55:00|238.91|236.71|238.38|236.18|239.01|236.81|238.17|235.97|0
1624960800000|2021-06-29 10:00:00|238.17|235.97|238.49|236.29|238.59|236.39|237.75|235.55|0
1624961100000|2021-06-29 10:05:00|238.38|236.18|239.22|237.02|239.43|237.23|238.38|236.18|0
1624961400000|2021-06-29 10:10:00|239.12|236.92|238.59|236.39|239.22|237.02|238.38|236.18|0
1624961700000|2021-06-29 10:15:00|238.38|236.18|238.59|236.39|238.8|236.6|238.38|236.18|0
1624962000000|2021-06-29 10:20:00|238.69|236.49|240.17|237.97|240.27|238.07|238.37|236.17|0
1624962300000|2021-06-29 10:25:00|240.27|238.07|239.21|237.01|240.27|238.07|238.79|236.59|0
1624962600000|2021-06-29 10:30:00|239|236.8|239.21|237.01|239.42|237.22|238.79|236.59|0
1624962900000|2021-06-29 10:35:00|239.42|237.22|239.42|237.22|239.63|237.43|239|236.8|0
1624963200000|2021-06-29 10:40:00|239.63|237.43|238.9|236.7|239.63|237.43|238.79|236.59|0
1624963500000|2021-06-29 10:45:00|238.27|236.07|238.79|236.59|238.79|236.59|237.95|235.75|0
1624963800000|2021-06-29 10:50:00|239|236.8|237.74|235.54|239|236.8|237.53|235.33|0
1624964100000|2021-06-29 10:55:00|237.85|235.65|236.06|233.86|237.95|235.75|236.06|233.86|0
1624964400000|2021-06-29 11:00:00|235.85|233.65|237.1|234.9|237.32|235.12|235.85|233.65|0
1624964700000|2021-06-29 11:05:00|237.31|235.11|238.36|236.16|238.78|236.58|237.31|235.11|0
1624965000000|2021-06-29 11:10:00|238.57|236.37|238.57|236.37|239.63|237.43|238.57|236.37|0
1624965300000|2021-06-29 11:15:00|238.78|236.58|238.99|236.79|239.63|237.43|238.57|236.37|0
1624965600000|2021-06-29 11:20:00|238.78|236.58|239.41|237.21|239.41|237.21|238.78|236.58|0
1624965900000|2021-06-29 11:25:00|239.2|237|239.41|237.21|239.62|237.42|239.2|237|0
1624966200000|2021-06-29 11:30:00|239.62|237.42|240.25|238.05|240.47|238.27|239.41|237.21|0
1624966500000|2021-06-29 11:35:00|240.04|237.84|239.62|237.42|240.25|238.05|239.41|237.21|0
1624966800000|2021-06-29 11:40:00|239.73|237.53|240.88|238.68|240.88|238.68|239.62|237.42|0
1624967100000|2021-06-29 11:45:00|241.1|238.9|241.2|239|241.73|239.53|240.88|238.68|0
1624967400000|2021-06-29 11:50:00|241.09|238.89|241.09|238.89|241.09|238.89|240.46|238.26|0
1624967700000|2021-06-29 11:55:00|240.88|238.68|240.04|237.84|240.88|238.68|240.04|237.84|0
1624968000000|2021-06-29 12:00:00|240.25|238.05|239.83|237.63|240.88|238.68|239.61|237.41|0
1624968300000|2021-06-29 12:05:00|240.04|237.84|238.98|236.78|240.25|238.05|238.56|236.36|0
1624968600000|2021-06-29 12:10:00|238.77|236.57|238.77|236.57|239.4|237.2|238.77|236.57|0
1624968900000|2021-06-29 12:15:00|238.56|236.36|237.09|234.89|238.77|236.57|237.09|234.89|0
1624969200000|2021-06-29 12:20:00|236.88|234.68|237.09|234.89|237.3|235.1|236.25|234.05|0
1624969500000|2021-06-29 12:25:00|237.3|235.1|238.14|235.94|238.77|236.57|237.09|234.89|0
1624969800000|2021-06-29 12:30:00|238.35|236.15|238.13|235.93|238.56|236.36|237.72|235.52|0
1624970100000|2021-06-29 12:35:00|237.92|235.72|237.92|235.72|238.56|236.36|237.71|235.51|0
1624970400000|2021-06-29 12:40:00|238.13|235.93|237.92|235.72|238.55|236.35|237.92|235.72|0
1624970700000|2021-06-29 12:45:00|238.13|235.93|237.29|235.09|238.34|236.14|237.08|234.88|0
1624971000000|2021-06-29 12:50:00|237.08|234.88|237.5|235.3|237.92|235.72|237.08|234.88|0
1624971300000|2021-06-29 12:55:00|237.61|235.41|237.29|235.09|237.71|235.51|237.08|234.88|0
1624971600000|2021-06-29 13:00:00|237.08|234.88|236.45|234.25|237.08|234.88|236.03|233.83|0
1624971900000|2021-06-29 13:05:00|236.66|234.46|237.71|235.51|237.71|235.51|236.45|234.25|0
1624972200000|2021-06-29 13:10:00|237.5|235.3|236.66|234.46|237.71|235.51|236.45|234.25|0
1624972500000|2021-06-29 13:15:00|236.45|234.25|235.82|233.62|236.66|234.46|235.82|233.62|0
1624972800000|2021-06-29 13:20:00|236.03|233.83|234.77|232.57|236.24|234.04|234.56|232.36|0
1624973100000|2021-06-29 13:25:00|234.56|232.36|234.35|232.15|234.77|232.57|233.52|231.32|0
1624973400000|2021-06-29 13:30:00|234.67|232.47|231.76|229.56|234.67|232.47|231.76|229.56|0
1624973700000|2021-06-29 13:35:00|230.76|228.56|231.18|228.98|231.8|229.6|230.13|227.93|0
1624974000000|2021-06-29 13:40:00|231.38|229.18|233.46|231.26|234.51|232.31|230.97|228.77|0
1624974300000|2021-06-29 13:45:00|233.05|230.85|232.42|230.22|233.05|230.85|230.97|228.77|0
1624974600000|2021-06-29 13:50:00|232.63|230.43|232.21|230.01|232.63|230.43|230.97|228.77|0
1624974900000|2021-06-29 13:55:00|232.42|230.22|232.63|230.43|233.46|231.26|232.21|230.01|0
1624975200000|2021-06-29 14:00:00|232.11|229.91|232.42|230.22|233.88|231.68|231.59|229.39|0
1624975500000|2021-06-29 14:05:00|232.21|230.01|232.62|230.42|232.63|230.43|231.59|229.39|0
1624975800000|2021-06-29 14:10:00|232.42|230.22|232.62|230.42|233.25|231.05|231.58|229.38|0
1624976100000|2021-06-29 14:15:00|232.42|230.22|232.62|230.42|234.29|232.09|232|229.8|0
1624976400000|2021-06-29 14:20:00|232.41|230.21|232.83|230.63|233.45|231.25|231.58|229.38|0
1624976700000|2021-06-29 14:25:00|232.73|230.53|232.41|230.21|233.24|231.04|232|229.8|0
1624977000000|2021-06-29 14:30:00|232.2|230|230.27|228.07|232.2|230|230.27|228.07|0
1624977300000|2021-06-29 14:35:00|230.48|228.28|231.31|229.11|231.93|229.73|229.44|227.24|0
1624977600000|2021-06-29 14:40:00|231.51|229.31|231.72|229.52|231.93|229.73|231.3|229.1|0
1624977900000|2021-06-29 14:45:00|231.51|229.31|231.3|229.1|233.17|230.97|231.3|229.1|0
1624978200000|2021-06-29 14:50:00|231.51|229.31|230.47|228.27|232.03|229.83|230.47|228.27|0
1624978500000|2021-06-29 14:55:00|230.68|228.48|233.26|231.06|233.47|231.27|230.47|228.27|0
1624978800000|2021-06-29 15:00:00|233.05|230.85|233.05|230.85|233.47|231.27|232.54|230.34|0
1624979100000|2021-06-29 15:05:00|233.26|231.06|233.88|231.68|233.88|231.68|232.85|230.65|0
1624979400000|2021-06-29 15:10:00|234.09|231.89|233.88|231.68|234.71|232.51|233.88|231.68|0
1624979700000|2021-06-29 15:15:00|233.67|231.47|233.26|231.06|234.09|231.89|233.05|230.85|0
1624980000000|2021-06-29 15:20:00|233.05|230.85|233.25|231.05|233.67|231.47|232.63|230.43|0
1624980300000|2021-06-29 15:25:00|233.05|230.85|232.84|230.64|233.46|231.26|232.43|230.23|0
1624980600000|2021-06-29 15:30:00|233.05|230.85|233.87|231.67|234.5|232.3|232.84|230.64|0
1624980900000|2021-06-29 15:35:00|233.67|231.47|234.29|232.09|235.12|232.92|233.67|231.47|0
1624981200000|2021-06-29 15:40:00|234.08|231.88|234.41|232.21|234.91|232.71|234.08|231.88|0
1624981500000|2021-06-29 15:45:00|234.2|232|234.83|232.63|234.83|232.63|233.37|231.17|0
1624981800000|2021-06-29 15:50:00|234.62|232.42|235.03|232.83|235.24|233.04|234.2|232|0
1624982100000|2021-06-29 15:55:00|234.82|232.62|233.99|231.79|234.82|232.62|233.57|231.37|0
1624982400000|2021-06-29 16:00:00|234.2|232|234.2|232|234.82|232.62|233.99|231.79|0
1624982700000|2021-06-29 16:05:00|234.4|232.2|234.61|232.41|234.82|232.62|234.2|232|0
1624983000000|2021-06-29 16:10:00|234.51|232.31|234.19|231.99|234.61|232.41|233.99|231.79|0
1624983300000|2021-06-29 16:15:00|234.4|232.2|233.57|231.37|234.4|232.2|233.57|231.37|0
1624983600000|2021-06-29 16:20:00|233.78|231.58|233.98|231.78|234.19|231.99|233.36|231.16|0
1624983900000|2021-06-29 16:25:00|233.88|231.68|233.57|231.37|233.98|231.78|233.36|231.16|0
1624984200000|2021-06-29 16:30:00|233.77|231.57|235.23|233.03|235.23|233.03|233.57|231.37|0
1624984500000|2021-06-29 16:35:00|235.02|232.82|235.02|232.82|235.44|233.24|234.61|232.41|0
1624984800000|2021-06-29 16:40:00|234.81|232.61|235.44|233.24|235.44|233.24|234.4|232.2|0
1624985100000|2021-06-29 16:45:00|235.23|233.03|234.6|232.4|235.86|233.66|234.6|232.4|0
1624985400000|2021-06-29 16:50:00|234.81|232.61|234.39|232.19|234.81|232.61|233.98|231.78|0
1624985700000|2021-06-29 16:55:00|234.6|232.4|233.98|231.78|234.81|232.61|233.98|231.78|0
1624986000000|2021-06-29 17:00:00|233.77|231.57|234.18|231.98|234.39|232.19|233.56|231.36|0
1624986300000|2021-06-29 17:05:00|234.39|232.19|233.97|231.77|234.39|232.19|233.77|231.57|0
1624986600000|2021-06-29 17:10:00|234.18|231.98|234.18|231.98|234.39|232.19|233.97|231.77|0
1624986900000|2021-06-29 17:15:00|234.39|232.19|234.8|232.6|235.01|232.81|233.97|231.77|0
1624987200000|2021-06-29 17:20:00|235.01|232.81|236.06|233.86|236.06|233.86|234.6|232.4|0
1624987500000|2021-06-29 17:25:00|235.96|233.76|236.06|233.86|236.06|233.86|235.43|233.23|0
1624987800000|2021-06-29 17:30:00|235.85|233.65|236.26|234.06|236.26|234.06|235.22|233.02|0
1624988100000|2021-06-29 17:35:00|236.05|233.85|236.05|233.85|236.26|234.06|235.84|233.64|0
1624988400000|2021-06-29 17:40:00|236.26|234.06|236.34|234.14|236.55|234.35|235.63|233.43|0
1624988700000|2021-06-29 17:45:00|236.13|233.93|236.55|234.35|236.76|234.56|235.72|233.52|0
1624989000000|2021-06-29 17:50:00|236.34|234.14|236.86|234.66|237.38|235.18|236.34|234.14|0
1624989300000|2021-06-29 17:55:00|236.76|234.56|235.5|233.3|236.96|234.76|235.3|233.1|0
1624989600000|2021-06-29 18:00:00|235.71|233.51|236.34|234.14|237.17|234.97|235.71|233.51|0
1624989900000|2021-06-29 18:05:00|236.13|233.93|234.05|231.85|236.13|233.93|234.05|231.85|0
1624990200000|2021-06-29 18:10:00|234.25|232.05|234.88|232.68|234.98|232.78|234.05|231.85|0
1624990500000|2021-06-29 18:15:00|235.08|232.88|235.92|233.72|235.92|233.72|234.67|232.47|0
1624990800000|2021-06-29 18:20:00|235.71|233.51|236.54|234.34|236.65|234.45|235.29|233.09|0
1624991100000|2021-06-29 18:25:00|236.33|234.13|237.16|234.96|237.58|235.38|236.12|233.92|0
1624991400000|2021-06-29 18:30:00|237.37|235.17|238.84|236.64|238.84|236.64|236.96|234.76|0
1624991700000|2021-06-29 18:35:00|239.05|236.85|240.3|238.1|240.3|238.1|238.63|236.43|0
1624992000000|2021-06-29 18:40:00|240.51|238.31|240.51|238.31|241.35|239.15|240.3|238.1|0
1624992300000|2021-06-29 18:45:00|240.72|238.52|240.2|238|241.35|239.15|239.67|237.47|0
1624992600000|2021-06-29 18:50:00|240.09|237.89|239.67|237.47|241.14|238.94|239.67|237.47|0
1624992900000|2021-06-29 18:55:00|239.46|237.26|238.2|236|239.67|237.47|238.2|236|0
1624993200000|2021-06-29 19:00:00|238.1|235.9|239.46|237.26|239.46|237.26|238.1|235.9|0
1624993500000|2021-06-29 19:05:00|239.25|237.05|239.25|237.05|240.09|237.89|238.41|236.21|0
1624993800000|2021-06-29 19:10:00|239.46|237.26|237.57|235.37|239.46|237.26|237.57|235.37|0
1624994100000|2021-06-29 19:15:00|237.78|235.58|237.15|234.95|238.31|236.11|236.74|234.54|0
1624994400000|2021-06-29 19:20:00|237.36|235.16|236.73|234.53|237.89|235.69|236.73|234.53|0
1624994700000|2021-06-29 19:25:00|236.53|234.33|236.73|234.53|237.15|234.95|236.32|234.12|0
1624995000000|2021-06-29 19:30:00|237.15|234.95|237.36|235.16|237.78|235.58|236.73|234.53|0
1624995300000|2021-06-29 19:35:00|237.57|235.37|237.47|235.27|237.98|235.78|236.73|234.53|0
1624995600000|2021-06-29 19:40:00|237.57|235.37|237.77|235.57|238.4|236.2|237.36|235.16|0
1624995900000|2021-06-29 19:45:00|237.57|235.37|238.4|236.2|238.4|236.2|237.36|235.16|0
1624996200000|2021-06-29 19:50:00|237.36|235.16|236.94|234.74|238.19|235.99|236.73|234.53|0
1624996500000|2021-06-29 19:55:00|237.15|234.95|237.35|235.15|237.98|235.78|235.89|233.69|0
1624996800000|2021-06-29 20:00:00|237.14|234.94|235.27|233.07|237.14|234.94|235.27|233.07|0
1624997100000|2021-06-29 20:05:00|235.06|232.86|234.43|232.23|235.47|233.27|234.43|232.23|0
1624997400000|2021-06-29 20:10:00|234.23|232.03|234.12|231.92|235.06|232.86|233.81|231.61|0
1624997700000|2021-06-29 20:15:00|234.74|232.14|234.53|231.93|234.95|232.35|234.12|231.52|0
1624998000000|2021-06-29 20:20:00|234.74|232.14|234.74|232.14|234.95|232.35|234.53|231.93|0
1624998300000|2021-06-29 20:25:00|234.95|232.35|234.74|232.14|234.95|232.35|234.53|231.93|0
1624998600000|2021-06-29 20:30:00|234.53|231.93|234.94|232.34|235.15|232.55|234.53|231.93|0
1624998900000|2021-06-29 20:35:00|235.15|232.55|235.57|232.97|235.78|233.18|234.74|232.14|0
1624999200000|2021-06-29 20:40:00|235.77|233.17|235.77|233.17|236.19|233.59|235.77|233.17|0
1624999500000|2021-06-29 20:45:00|235.57|232.97|235.15|232.55|235.77|233.17|234.94|232.34|0
1624999800000|2021-06-29 20:50:00|235.36|232.76|234.94|232.34|235.56|232.96|234.73|232.13|0
1625000100000|2021-06-29 20:55:00|235.36|232.76|235.54|232.94|235.56|232.96|234.73|232.13|0
1625000400000|2021-06-29 21:00:00|235.4|232.8|235.44|232.84|235.5|232.9|235.4|232.8|0
1625000700000|2021-06-29 21:05:00|235.49|232.89|235.43|232.83|235.7|233.1|235.4|232.8|0
1625001000000|2021-06-29 21:10:00|235.46|232.86|235.31|232.71|235.46|232.86|235.18|232.58|0
1625001300000|2021-06-29 21:15:00|235.16|232.56|235.31|232.71|235.31|232.71|235.16|232.56|0
1625001600000|2021-06-29 21:20:00|235.34|232.74|235.34|232.74|235.34|232.74|235.34|232.74|0
1625001900000|2021-06-29 21:25:00|235.36|232.76|235.43|232.83|235.52|232.92|235.27|232.67|0
1625002200000|2021-06-29 21:30:00|235.4|232.8|235.55|232.95|235.55|232.95|235.4|232.8|0
1625002500000|2021-06-29 21:35:00|235.58|232.98|235.58|232.98|235.58|232.98|235.58|232.98|0
1625003100000|2021-06-29 21:45:00|235.54|232.94|235.3|232.7|235.54|232.94|235.3|232.7|0
1625003400000|2021-06-29 21:50:00|235.39|232.79|235.36|232.76|235.45|232.85|235.33|232.73|0
1625003700000|2021-06-29 21:55:00|235.33|232.73|235.33|232.73|235.33|232.73|235.3|232.7|0
1625004000000|2021-06-29 22:00:00|234.92|232.32|235.86|233.26|236.06|233.46|234.3|231.7|0
1625004300000|2021-06-29 22:05:00|235.76|233.16|236.06|233.46|236.06|233.46|235.65|233.05|0
1625004600000|2021-06-29 22:10:00|235.85|233.25|235.64|233.04|235.85|233.25|235.64|233.04|0
1625004900000|2021-06-29 22:15:00|235.85|233.25|235.64|233.04|235.85|233.25|235.44|232.84|0
1625005200000|2021-06-29 22:20:00|235.44|232.84|235.23|232.63|235.64|233.04|235.23|232.63|0
1625005500000|2021-06-29 22:25:00|235.02|232.42|235.22|232.62|235.23|232.63|235.02|232.42|0
1625005800000|2021-06-29 22:30:00|235.33|232.73|235.22|232.62|235.43|232.83|235.12|232.52|0
1625006100000|2021-06-29 22:35:00|235.43|232.83|235.43|232.83|235.75|233.15|235.43|232.83|0
1625006400000|2021-06-29 22:40:00|235.33|232.73|235.01|232.41|235.33|232.73|235.01|232.41|0
1625006700000|2021-06-29 22:45:00|235.22|232.62|235.01|232.41|235.22|232.62|234.6|232|0
1625007000000|2021-06-29 22:50:00|234.91|232.31|234.6|232|234.91|232.31|234.6|232|0
1625007300000|2021-06-29 22:55:00|234.59|231.99|234.8|232.2|235.01|232.41|234.39|231.79|0
1625007600000|2021-06-29 23:00:00|234.7|232.1|234.8|232.2|234.8|232.2|234.59|231.99|0
1625007900000|2021-06-29 23:05:00|234.59|231.99|234.38|231.78|234.8|232.2|234.38|231.78|0
1625008200000|2021-06-29 23:10:00|234.18|231.58|234.17|231.57|234.38|231.78|234.17|231.57|0
1625008500000|2021-06-29 23:15:00|234.38|231.78|233.97|231.37|234.38|231.78|233.97|231.37|0
1625008800000|2021-06-29 23:20:00|233.87|231.27|233.34|230.74|233.87|231.27|233.34|230.74|0
1625009100000|2021-06-29 23:25:00|233.55|230.95|233.13|230.53|233.55|230.95|232.83|230.23|0
1625009400000|2021-06-29 23:30:00|232.93|230.33|233.34|230.74|233.55|230.95|232.93|230.33|0
1625009700000|2021-06-29 23:35:00|233.45|230.85|232.92|230.32|233.55|230.95|232.92|230.32|0
1625010000000|2021-06-29 23:40:00|232.72|230.12|232.72|230.12|232.92|230.32|232.62|230.02|0
1625010300000|2021-06-29 23:45:00|232.71|230.11|232.51|229.91|232.92|230.32|232.09|229.49|0
1625010600000|2021-06-29 23:50:00|232.71|230.11|232.3|229.7|232.71|230.11|232.09|229.49|0
1625010900000|2021-06-29 23:55:00|232.51|229.91|232.41|229.81|232.71|230.11|232.3|229.7|0
1625011200000|2021-06-30 00:00:00|232.5|229.9|231.47|228.87|232.5|229.9|231.26|228.66|0
1625011500000|2021-06-30 00:05:00|231.37|228.77|231.67|229.07|231.67|229.07|231.05|228.45|0
1625011800000|2021-06-30 00:10:00|231.47|228.87|232.09|229.49|232.09|229.49|231.26|228.66|0
1625012100000|2021-06-30 00:15:00|231.88|229.28|231.05|228.45|232.09|229.49|230.85|228.25|0
1625012400000|2021-06-30 00:20:00|231.26|228.66|232.08|229.48|232.08|229.48|231.05|228.45|0
1625012700000|2021-06-30 00:25:00|232.29|229.69|231.88|229.28|232.29|229.69|231.67|229.07|0
1625013000000|2021-06-30 00:30:00|232.08|229.48|232.7|230.1|232.91|230.31|231.88|229.28|0
1625013300000|2021-06-30 00:35:00|232.5|229.9|232.91|230.31|233.53|230.93|232.5|229.9|0
1625013600000|2021-06-30 00:40:00|232.7|230.1|233.32|230.72|233.32|230.72|232.7|230.1|0
1625013900000|2021-06-30 00:45:00|233.12|230.52|232.91|230.31|233.32|230.72|232.7|230.1|0
1625014200000|2021-06-30 00:50:00|232.7|230.1|233.74|231.14|233.74|231.14|232.7|230.1|0
1625014500000|2021-06-30 00:55:00|234.15|231.55|233.94|231.34|234.15|231.55|233.53|230.93|0
1625014800000|2021-06-30 01:00:00|233.84|231.24|233.53|230.93|233.94|231.34|233.22|230.62|0
1625015100000|2021-06-30 01:05:00|233.32|230.72|233.11|230.51|233.43|230.83|232.9|230.3|0
1625015400000|2021-06-30 01:10:00|233.01|230.41|232.9|230.3|233.32|230.72|232.49|229.89|0
1625015700000|2021-06-30 01:15:00|232.69|230.09|233.32|230.72|233.32|230.72|232.69|230.09|0
1625016000000|2021-06-30 01:20:00|233.42|230.82|233.31|230.71|233.52|230.92|233.11|230.51|0
1625016300000|2021-06-30 01:25:00|233.11|230.51|233.31|230.71|233.42|230.82|233.11|230.51|0
1625016600000|2021-06-30 01:30:00|233.21|230.61|233.1|230.5|233.42|230.82|232.9|230.3|0
1625016900000|2021-06-30 01:35:00|233|230.4|233.1|230.5|233.31|230.71|232.9|230.3|0
1625017200000|2021-06-30 01:40:00|232.9|230.3|233.72|231.12|233.72|231.12|232.69|230.09|0
1625017500000|2021-06-30 01:45:00|233.52|230.92|233.1|230.5|233.52|230.92|233.1|230.5|0
1625017800000|2021-06-30 01:50:00|233.31|230.71|233.62|231.02|233.72|231.12|233.1|230.5|0
1625018100000|2021-06-30 01:55:00|233.72|231.12|234.76|232.16|234.76|232.16|233.72|231.12|0
1625018400000|2021-06-30 02:00:00|234.55|231.95|234.34|231.74|234.76|232.16|233.93|231.33|0
1625018700000|2021-06-30 02:05:00|234.24|231.64|234.24|231.64|234.34|231.74|234.13|231.53|0
1625019000000|2021-06-30 02:10:00|234.34|231.74|233.92|231.32|234.34|231.74|233.72|231.12|0
1625019300000|2021-06-30 02:15:00|233.83|231.23|233.72|231.12|233.92|231.32|233.51|230.91|0
1625019600000|2021-06-30 02:20:00|233.51|230.91|233.3|230.7|233.51|230.91|233.3|230.7|0
1625019900000|2021-06-30 02:25:00|233.51|230.91|233.51|230.91|233.92|231.32|233.51|230.91|0
1625020200000|2021-06-30 02:30:00|233.61|231.01|234.34|231.74|234.34|231.74|233.51|230.91|0
1625020500000|2021-06-30 02:35:00|234.24|231.64|234.33|231.73|234.75|232.15|234.13|231.53|0
1625020800000|2021-06-30 02:40:00|234.54|231.94|234.54|231.94|234.54|231.94|234.23|231.63|0
1625021100000|2021-06-30 02:45:00|234.33|231.73|234.54|231.94|234.75|232.15|234.33|231.73|0
1625021400000|2021-06-30 02:50:00|234.75|232.15|234.54|231.94|234.96|232.36|234.54|231.94|0
1625021700000|2021-06-30 02:55:00|234.33|231.73|234.33|231.73|234.75|232.15|234.12|231.52|0
1625022000000|2021-06-30 03:00:00|234.23|231.63|234.23|231.63|234.33|231.73|233.91|231.31|0
1625022300000|2021-06-30 03:05:00|234.12|231.52|234.74|232.14|234.95|232.35|234.12|231.52|0
1625022600000|2021-06-30 03:10:00|234.54|231.94|234.64|232.04|234.74|232.14|234.53|231.93|0
1625022900000|2021-06-30 03:15:00|234.53|231.93|233.91|231.31|234.74|232.14|233.91|231.31|0
1625023200000|2021-06-30 03:20:00|234.12|231.52|233.91|231.31|234.12|231.52|233.7|231.1|0
1625023500000|2021-06-30 03:25:00|234.02|231.42|233.49|230.89|234.12|231.52|233.49|230.89|0
1625023800000|2021-06-30 03:30:00|233.28|230.68|233.49|230.89|233.7|231.1|233.28|230.68|0
1625024100000|2021-06-30 03:35:00|233.7|231.1|233.28|230.68|233.7|231.1|233.28|230.68|0
1625024400000|2021-06-30 03:40:00|233.49|230.89|233.28|230.68|233.7|231.1|233.28|230.68|0
1625024700000|2021-06-30 03:45:00|233.07|230.47|233.28|230.68|233.28|230.68|232.87|230.27|0
1625025000000|2021-06-30 03:50:00|233.39|230.79|233.49|230.89|233.49|230.89|233.28|230.68|0
1625025300000|2021-06-30 03:55:00|233.28|230.68|232.86|230.26|233.28|230.68|232.86|230.26|0
1625025600000|2021-06-30 04:00:00|233.07|230.47|233.07|230.47|233.28|230.68|232.86|230.26|0
1625025900000|2021-06-30 04:05:00|232.86|230.26|232.86|230.26|232.86|230.26|232.65|230.05|0
1625026200000|2021-06-30 04:10:00|232.65|230.05|232.86|230.26|232.86|230.26|232.65|230.05|0
1625026500000|2021-06-30 04:15:00|233.07|230.47|233.07|230.47|233.07|230.47|233.07|230.47|0
1625026800000|2021-06-30 04:20:00|232.97|230.37|233.06|230.46|233.07|230.47|232.86|230.26|0
1625027100000|2021-06-30 04:25:00|233.27|230.67|233.48|230.88|233.69|231.09|233.27|230.67|0
1625027400000|2021-06-30 04:30:00|233.27|230.67|233.48|230.88|233.69|231.09|233.27|230.67|0
1625027700000|2021-06-30 04:35:00|233.58|230.98|233.48|230.88|233.89|231.29|233.48|230.88|0
1625028000000|2021-06-30 04:40:00|233.27|230.67|232.85|230.25|233.27|230.67|232.85|230.25|0
1625028300000|2021-06-30 04:45:00|233.06|230.46|233.27|230.67|233.27|230.67|232.85|230.25|0
1625028600000|2021-06-30 04:50:00|233.06|230.46|232.64|230.04|233.06|230.46|232.64|230.04|0
1625028900000|2021-06-30 04:55:00|232.54|229.94|232.64|230.04|232.85|230.25|232.43|229.83|0
1625029200000|2021-06-30 05:00:00|232.43|229.83|233.05|230.45|233.06|230.46|232.43|229.83|0
1625029500000|2021-06-30 05:05:00|232.85|230.25|233.26|230.66|233.26|230.66|232.75|230.15|0
1625029800000|2021-06-30 05:10:00|233.16|230.56|232.84|230.24|233.26|230.66|232.84|230.24|0
1625030100000|2021-06-30 05:15:00|233.05|230.45|233.05|230.45|233.05|230.45|232.64|230.04|0
1625030400000|2021-06-30 05:20:00|233.26|230.66|233.26|230.66|233.47|230.87|233.05|230.45|0
1625030700000|2021-06-30 05:25:00|233.37|230.77|233.46|230.86|233.57|230.97|233.26|230.66|0
1625031000000|2021-06-30 05:30:00|233.26|230.66|233.26|230.66|233.46|230.86|233.05|230.45|0
1625031300000|2021-06-30 05:35:00|233.16|230.56|233.15|230.55|233.26|230.66|232.84|230.24|0
1625031600000|2021-06-30 05:40:00|233.25|230.65|233.97|231.37|233.97|231.37|233.25|230.65|0
1625031900000|2021-06-30 05:45:00|234.17|231.57|234.17|231.57|234.17|231.57|233.97|231.37|0
1625032200000|2021-06-30 05:50:00|234.38|231.78|235.42|232.82|235.62|233.02|234.38|231.78|0
1625032500000|2021-06-30 05:55:00|235.21|232.61|235.83|233.23|236.04|233.44|235.21|232.61|0
1625032800000|2021-06-30 06:00:00|236.04|233.44|236.98|234.38|237.08|234.48|236.04|233.44|0
1625033100000|2021-06-30 06:05:00|236.87|234.27|236.66|234.06|237.28|234.68|236.04|233.44|0
1625033400000|2021-06-30 06:10:00|236.56|233.96|237.28|234.68|237.28|234.68|236.24|233.64|0
1625033700000|2021-06-30 06:15:00|237.07|234.47|235.62|233.02|237.07|234.47|235.41|232.81|0
1625034000000|2021-06-30 06:20:00|235.83|233.23|236.03|233.43|236.24|233.64|235.62|233.02|0
1625034300000|2021-06-30 06:25:00|236.24|233.64|235.41|232.81|236.56|233.96|235.41|232.81|0
1625034600000|2021-06-30 06:30:00|235.62|233.02|235.82|233.22|236.45|233.85|235.61|233.01|0
1625034900000|2021-06-30 06:35:00|235.61|233.01|236.24|233.64|236.44|233.84|235.41|232.81|0
1625035200000|2021-06-30 06:40:00|236.14|233.54|235.72|233.12|236.24|233.64|235.4|232.8|0
1625035500000|2021-06-30 06:45:00|235.61|233.01|234.99|232.39|235.61|233.01|234.99|232.39|0
1625035800000|2021-06-30 06:50:00|235.2|232.6|235.19|232.59|235.51|232.91|234.99|232.39|0
1625036100000|2021-06-30 06:55:00|235.4|232.8|236.23|233.63|236.44|233.84|235.19|232.59|0
1625036400000|2021-06-30 07:00:00|236.55|233.95|234.48|231.88|236.55|233.95|233.97|231.37|0
1625036700000|2021-06-30 07:05:00|234.28|232.08|234.07|231.87|234.49|232.29|233.24|231.04|0
1625037000000|2021-06-30 07:10:00|234.39|232.19|233.97|231.77|234.9|232.7|233.65|231.45|0
1625037300000|2021-06-30 07:15:00|233.86|231.66|234.8|232.6|235.32|233.12|233.86|231.66|0
1625037600000|2021-06-30 07:20:00|234.69|232.49|235.11|232.91|235.32|233.12|234.07|231.87|0
1625037900000|2021-06-30 07:25:00|235.32|233.12|234.07|231.87|235.32|233.12|233.03|230.83|0
1625038200000|2021-06-30 07:30:00|233.86|231.66|234.07|231.87|234.69|232.49|233.86|231.66|0
1625038500000|2021-06-30 07:35:00|234.27|232.07|233.86|231.66|234.69|232.49|233.65|231.45|0
1625038800000|2021-06-30 07:40:00|233.65|231.45|233.86|231.66|234.06|231.86|233.44|231.24|0
1625039100000|2021-06-30 07:45:00|234.06|231.86|234.06|231.86|234.27|232.07|233.76|231.56|0
1625039400000|2021-06-30 07:50:00|233.96|231.76|233.02|230.82|234.06|231.86|233.02|230.82|0
1625039700000|2021-06-30 07:55:00|233.23|231.03|233.44|231.24|233.85|231.65|233.23|231.03|0
1625040000000|2021-06-30 08:00:00|233.34|231.14|235.52|233.32|235.72|233.52|233.23|231.03|0
1625040300000|2021-06-30 08:05:00|235.72|233.52|236.98|234.78|237.19|234.99|235.52|233.32|0
1625040600000|2021-06-30 08:10:00|237.19|234.99|240.54|238.34|240.96|238.76|237.19|234.99|0
1625040900000|2021-06-30 08:15:00|240.33|238.13|243.28|241.08|243.49|241.29|240.33|238.13|0
1625041200000|2021-06-30 08:20:00|243.08|240.88|243.49|241.29|244.12|241.92|242.87|240.67|0
1625041500000|2021-06-30 08:25:00|243.91|241.71|243.18|240.98|244.12|241.92|242.86|240.66|0
1625041800000|2021-06-30 08:30:00|243.07|240.87|243.7|241.5|244.12|241.92|243.07|240.87|0
1625042100000|2021-06-30 08:35:00|243.49|241.29|243.91|241.71|244.12|241.92|242.65|240.45|0
1625042400000|2021-06-30 08:40:00|243.7|241.5|243.07|240.87|244.12|241.92|242.86|240.66|0
1625042700000|2021-06-30 08:45:00|242.86|240.66|244.11|241.91|244.12|241.92|242.86|240.66|0
1625043000000|2021-06-30 08:50:00|243.91|241.71|244.19|241.99|244.61|242.41|242.86|240.66|0
1625043300000|2021-06-30 08:55:00|244.3|242.1|245.65|243.45|245.86|243.66|244.19|241.99|0
1625043600000|2021-06-30 09:00:00|245.86|243.66|249.46|247.26|251.07|248.87|245.86|243.66|0
1625043900000|2021-06-30 09:05:00|249.25|247.05|247.78|245.58|250.5|248.3|247.78|245.58|0
1625044200000|2021-06-30 09:10:00|247.99|245.79|248.62|246.42|249.66|247.46|247.99|245.79|0
1625044500000|2021-06-30 09:15:00|248.41|246.21|249.04|246.84|249.66|247.46|247.99|245.79|0
1625044800000|2021-06-30 09:20:00|249.24|247.04|248.72|246.52|250.29|248.09|248.2|246|0
1625045100000|2021-06-30 09:25:00|248.83|246.63|247.15|244.95|249.24|247.04|247.15|244.95|0
1625045400000|2021-06-30 09:30:00|247.36|245.16|247.78|245.58|248.41|246.21|247.15|244.95|0
1625045700000|2021-06-30 09:35:00|247.89|245.69|246.94|244.74|247.99|245.79|246.53|244.33|0
1625046000000|2021-06-30 09:40:00|247.15|244.95|246.53|244.33|248.4|246.2|246.53|244.33|0
1625046300000|2021-06-30 09:45:00|246.32|244.12|245.48|243.28|246.32|244.12|245.07|242.87|0
1625046600000|2021-06-30 09:50:00|245.69|243.49|245.07|242.87|246.42|244.22|245.07|242.87|0
1625046900000|2021-06-30 09:55:00|245.28|243.08|245.69|243.49|246.11|243.91|244.76|242.56|0
1625047200000|2021-06-30 10:00:00|245.9|243.7|244.44|242.24|245.9|243.7|244.03|241.83|0
1625047500000|2021-06-30 10:05:00|244.03|241.83|243.22|241.02|244.65|242.45|242.69|240.49|0
1625047800000|2021-06-30 10:10:00|243.11|240.91|243.73|241.53|243.73|241.53|243.11|240.91|0
1625048100000|2021-06-30 10:15:00|243.52|241.32|243.31|241.11|243.73|241.53|242.69|240.49|0
1625048400000|2021-06-30 10:20:00|243.11|240.91|242.48|240.28|243.52|241.32|242.27|240.07|0
1625048700000|2021-06-30 10:25:00|242.07|239.87|242.06|239.86|242.9|240.7|242.06|239.86|0
1625049000000|2021-06-30 10:30:00|241.86|239.66|243.1|240.9|243.1|240.9|241.65|239.45|0
1625049300000|2021-06-30 10:35:00|243.31|241.11|242.48|240.28|243.31|241.11|242.27|240.07|0
1625049600000|2021-06-30 10:40:00|242.27|240.07|241.27|239.07|242.68|240.48|241.27|239.07|0
1625049900000|2021-06-30 10:45:00|241.48|239.28|241.89|239.69|242.1|239.9|241.27|239.07|0
1625050200000|2021-06-30 10:50:00|241.69|239.49|242.39|240.19|242.6|240.4|241.59|239.39|0
1625050500000|2021-06-30 10:55:00|242.29|240.09|243.22|241.02|243.43|241.23|242.18|239.98|0
1625050800000|2021-06-30 11:00:00|243.01|240.81|242.08|239.88|243.01|240.81|241.76|239.56|0
1625051100000|2021-06-30 11:05:00|241.97|239.77|242.59|240.39|242.8|240.6|241.76|239.56|0
1625051400000|2021-06-30 11:10:00|242.49|240.29|240.93|238.73|242.59|240.39|240.51|238.31|0
1625051700000|2021-06-30 11:15:00|240.72|238.52|239.06|236.86|241.04|238.84|238.85|236.65|0
1625052000000|2021-06-30 11:20:00|238.85|236.65|238.64|236.44|238.85|236.65|237.4|235.2|0
1625052300000|2021-06-30 11:25:00|238.54|236.34|241.13|238.93|241.13|238.93|238.44|236.24|0
1625052600000|2021-06-30 11:30:00|240.92|238.72|240.51|238.31|240.92|238.72|239.89|237.69|0
1625052900000|2021-06-30 11:35:00|240.3|238.1|239.88|237.68|240.71|238.51|239.68|237.48|0
1625053200000|2021-06-30 11:40:00|239.78|237.58|240.3|238.1|240.92|238.72|239.68|237.48|0
1625053500000|2021-06-30 11:45:00|240.5|238.3|239.88|237.68|240.5|238.3|239.47|237.27|0
1625053800000|2021-06-30 11:50:00|239.78|237.58|240.71|238.51|241.13|238.93|239.67|237.47|0
1625054100000|2021-06-30 11:55:00|240.92|238.72|239.88|237.68|240.92|238.72|239.67|237.47|0
1625054400000|2021-06-30 12:00:00|240.09|237.89|240.92|238.72|240.92|238.72|239.88|237.68|0
1625054700000|2021-06-30 12:05:00|241.12|238.92|241.33|239.13|241.54|239.34|240.71|238.51|0
1625055000000|2021-06-30 12:10:00|241.12|238.92|241.33|239.13|241.54|239.34|241.12|238.92|0
1625055300000|2021-06-30 12:15:00|241.23|239.03|238.63|236.43|241.33|239.13|237.8|235.6|0
1625055600000|2021-06-30 12:20:00|238.84|236.64|240.08|237.88|240.7|238.5|238.63|236.43|0
1625055900000|2021-06-30 12:25:00|240.29|238.09|242.16|239.96|242.16|239.96|239.66|237.46|0
1625056200000|2021-06-30 12:30:00|241.95|239.75|241.95|239.75|242.57|240.37|241.33|239.13|0
1625056500000|2021-06-30 12:35:00|242.16|239.96|242.57|240.37|242.57|240.37|241.74|239.54|0
1625056800000|2021-06-30 12:40:00|242.99|240.79|241.95|239.75|242.99|240.79|241.74|239.54|0
1625057100000|2021-06-30 12:45:00|241.74|239.54|241.78|239.58|242.4|240.2|241.57|239.37|0
1625057400000|2021-06-30 12:50:00|241.99|239.79|241.57|239.37|242.19|239.99|241.36|239.16|0
1625057700000|2021-06-30 12:55:00|241.89|239.69|242.61|240.41|242.61|240.41|241.78|239.58|0
1625058000000|2021-06-30 13:00:00|242.4|240.2|242.4|240.2|243.44|241.24|242.4|240.2|0
1625058300000|2021-06-30 13:05:00|242.51|240.31|243.23|241.03|243.86|241.66|242.51|240.31|0
1625058600000|2021-06-30 13:10:00|243.44|241.24|244.06|241.86|244.9|242.7|243.23|241.03|0
1625058900000|2021-06-30 13:15:00|243.85|241.65|244.06|241.86|244.48|242.28|243.65|241.45|0
1625059200000|2021-06-30 13:20:00|243.96|241.76|244.48|242.28|244.48|242.28|243.44|241.24|0
1625059500000|2021-06-30 13:25:00|244.27|242.07|242.81|240.61|244.69|242.49|242.81|240.61|0
1625059800000|2021-06-30 13:30:00|243.02|240.82|241.25|239.05|243.02|240.82|239.07|236.87|0
1625060100000|2021-06-30 13:35:00|240.94|238.74|237.63|235.43|240.94|238.74|237.21|235.01|0
1625060400000|2021-06-30 13:40:00|237.42|235.22|236.8|234.6|238.15|235.95|236.59|234.39|0
1625060700000|2021-06-30 13:45:00|237.42|235.22|237.83|235.63|238.86|236.66|236.8|234.6|0
1625061000000|2021-06-30 13:50:00|237.62|235.42|239.7|237.5|240.63|238.43|237.42|235.22|0
1625061300000|2021-06-30 13:55:00|239.6|237.4|240.32|238.12|242.19|239.99|239.6|237.4|0
1625061600000|2021-06-30 14:00:00|240.53|238.33|240.11|237.91|240.53|238.33|238.88|236.68|0
1625061900000|2021-06-30 14:05:00|239.91|237.71|238.87|236.67|240.32|238.12|238.87|236.67|0
1625062200000|2021-06-30 14:10:00|239.29|237.09|238.05|235.85|239.29|237.09|237.64|235.44|0
1625062500000|2021-06-30 14:15:00|238.16|235.96|238.05|235.85|239.08|236.88|237.02|234.82|0
1625062800000|2021-06-30 14:20:00|238.25|236.05|236.81|234.61|238.87|236.67|236.81|234.61|0
1625063100000|2021-06-30 14:25:00|237.02|234.82|237.43|235.23|237.84|235.64|236.61|234.41|0
1625063400000|2021-06-30 14:30:00|237.63|235.43|234.76|232.56|237.63|235.43|234.55|232.35|0
1625063700000|2021-06-30 14:35:00|234.96|232.76|235.37|233.17|235.58|233.38|234.55|232.35|0
1625064000000|2021-06-30 14:40:00|235.17|232.97|235.58|233.38|236.6|234.4|234.96|232.76|0
1625064300000|2021-06-30 14:45:00|235.37|233.17|234.96|232.76|235.78|233.58|234.14|231.94|0
1625064600000|2021-06-30 14:50:00|235.17|232.97|235.78|233.58|235.78|233.58|234.96|232.76|0
1625064900000|2021-06-30 14:55:00|235.57|233.37|234.96|232.76|235.78|233.58|234.55|232.35|0
1625065200000|2021-06-30 15:00:00|233.73|231.53|235.37|233.17|235.78|233.58|233.53|231.33|0
1625065500000|2021-06-30 15:05:00|235.57|233.37|235.37|233.17|236.8|234.6|235.37|233.17|0
1625065800000|2021-06-30 15:10:00|235.57|233.37|237.01|234.81|237.21|235.01|235.57|233.37|0
1625066100000|2021-06-30 15:15:00|237.21|235.01|237.83|235.63|238.24|236.04|236.8|234.6|0
1625066400000|2021-06-30 15:20:00|237.62|235.42|237|234.8|238.24|236.04|236.39|234.19|0
1625066700000|2021-06-30 15:25:00|237.21|235.01|237|234.8|238.03|235.83|237|234.8|0
1625067000000|2021-06-30 15:30:00|237.21|235.01|237.62|235.42|237.82|235.62|236.18|233.98|0
1625067300000|2021-06-30 15:35:00|237.82|235.62|236.59|234.39|238.23|236.03|236.38|234.18|0
1625067600000|2021-06-30 15:40:00|236.49|234.29|235.97|233.77|237.82|235.62|235.97|233.77|0
1625067900000|2021-06-30 15:45:00|236.18|233.98|236.38|234.18|236.59|234.39|235.55|233.35|0
1625068200000|2021-06-30 15:50:00|236.17|233.97|235.55|233.35|236.38|234.18|235.35|233.15|0
1625068500000|2021-06-30 15:55:00|235.45|233.25|235.87|233.67|235.87|233.67|235.14|232.94|0
1625068800000|2021-06-30 16:00:00|235.76|233.56|236.38|234.18|236.38|234.18|235.55|233.35|0
1625069100000|2021-06-30 16:05:00|236.17|233.97|236.17|233.97|236.38|234.18|235.55|233.35|0
1625069400000|2021-06-30 16:10:00|236.38|234.18|235.14|232.94|236.38|234.18|235.14|232.94|0
1625069700000|2021-06-30 16:15:00|235.34|233.14|234.93|232.73|235.75|233.55|234.72|232.52|0
1625070000000|2021-06-30 16:20:00|235.13|232.93|235.96|233.76|235.96|233.76|235.13|232.93|0
1625070300000|2021-06-30 16:25:00|236.07|233.87|236.49|234.29|236.69|234.49|235.16|232.96|0
1625070600000|2021-06-30 16:30:00|236.59|234.39|234.83|232.63|237.11|234.91|234.62|232.42|0
1625070900000|2021-06-30 16:35:00|234.62|232.42|234.2|232|234.62|232.42|233.9|231.7|0
1625071200000|2021-06-30 16:40:00|234|231.8|233.79|231.59|234.41|232.21|233.79|231.59|0
1625071500000|2021-06-30 16:45:00|234|231.8|234.82|232.62|234.82|232.62|233.58|231.38|0
1625071800000|2021-06-30 16:50:00|234.62|232.42|233.79|231.59|234.82|232.62|233.79|231.59|0
1625072100000|2021-06-30 16:55:00|233.58|231.38|234.67|232.47|235.09|232.89|233.19|230.99|0
1625072400000|2021-06-30 17:00:00|234.57|232.37|234.26|232.06|235.08|232.88|234.05|231.85|0
1625072700000|2021-06-30 17:05:00|234.46|232.26|234.46|232.26|234.67|232.47|234.05|231.85|0
1625073000000|2021-06-30 17:10:00|234.57|232.37|235.08|232.88|235.7|233.5|234.57|232.37|0
1625073300000|2021-06-30 17:15:00|234.87|232.67|235.91|233.71|236.12|233.92|234.87|232.67|0
1625073600000|2021-06-30 17:20:00|236.12|233.92|235.29|233.09|236.12|233.92|235.08|232.88|0
1625073900000|2021-06-30 17:25:00|235.49|233.29|235.91|233.71|236.12|233.92|235.49|233.29|0
1625074200000|2021-06-30 17:30:00|235.7|233.5|235.7|233.5|236.32|234.12|235.29|233.09|0
1625074500000|2021-06-30 17:35:00|235.81|233.61|235.28|233.08|235.91|233.71|235.18|232.98|0
1625074800000|2021-06-30 17:40:00|235.49|233.29|235.9|233.7|236.11|233.91|235.28|233.08|0
1625075100000|2021-06-30 17:45:00|235.7|233.5|235.7|233.5|236.32|234.12|235.7|233.5|0
1625075400000|2021-06-30 17:50:00|235.9|233.7|236.11|233.91|236.32|234.12|235.9|233.7|0
1625075700000|2021-06-30 17:55:00|236.32|234.12|235.69|233.49|236.53|234.33|235.49|233.29|0
1625076000000|2021-06-30 18:00:00|235.8|233.6|236.11|233.91|236.52|234.32|235.59|233.39|0
1625076300000|2021-06-30 18:05:00|235.9|233.7|237.15|234.95|237.35|235.15|235.9|233.7|0
1625076600000|2021-06-30 18:10:00|237.35|235.15|236.52|234.32|237.98|235.78|236.31|234.11|0
1625076900000|2021-06-30 18:15:00|236.73|234.53|235.9|233.7|236.94|234.74|235.48|233.28|0
1625077200000|2021-06-30 18:20:00|235.8|233.6|236.42|234.22|236.52|234.32|235.69|233.49|0
1625077500000|2021-06-30 18:25:00|236.52|234.32|235.69|233.49|236.73|234.53|235.69|233.49|0
1625077800000|2021-06-30 18:30:00|235.48|233.28|235.17|232.97|236.1|233.9|234.86|232.66|0
1625078100000|2021-06-30 18:35:00|235.06|232.86|235.27|233.07|235.48|233.28|235.06|232.86|0
1625078400000|2021-06-30 18:40:00|235.06|232.86|234.85|232.65|235.06|232.86|234.44|232.24|0
1625078700000|2021-06-30 18:45:00|234.65|232.45|234.85|232.65|235.06|232.86|234.64|232.44|0
1625079000000|2021-06-30 18:50:00|234.64|232.44|236.1|233.9|236.3|234.1|234.64|232.44|0
1625079300000|2021-06-30 18:55:00|235.89|233.69|235.47|233.27|236.1|233.9|234.44|232.24|0
1625079600000|2021-06-30 19:00:00|235.26|233.06|235.26|233.06|235.68|233.48|234.85|232.65|0
1625079900000|2021-06-30 19:05:00|235.06|232.86|234.64|232.44|235.26|233.06|234.64|232.44|0
1625080200000|2021-06-30 19:10:00|234.54|232.34|234.64|232.44|234.85|232.65|233.6|231.4|0
1625080500000|2021-06-30 19:15:00|234.43|232.23|234.43|232.23|234.64|232.44|233.81|231.61|0
1625080800000|2021-06-30 19:20:00|234.22|232.02|232.98|230.78|234.22|232.02|232.77|230.57|0
1625081100000|2021-06-30 19:25:00|233.19|230.99|233.19|230.99|233.6|231.4|232.88|230.68|0
1625081400000|2021-06-30 19:30:00|233.39|231.19|232.77|230.57|234.84|232.64|232.56|230.36|0
1625081700000|2021-06-30 19:35:00|232.56|230.36|231.94|229.74|233.18|230.98|231.33|229.13|0
1625082000000|2021-06-30 19:40:00|231.74|229.54|231.84|229.64|233.18|230.98|231.33|229.13|0
1625082300000|2021-06-30 19:45:00|231.74|229.54|231.94|229.74|231.94|229.74|229.68|227.48|0
1625082600000|2021-06-30 19:50:00|233.08|230.88|229.88|227.68|234.63|232.43|229.47|227.27|0
1625082900000|2021-06-30 19:55:00|229.76|227.56|232.48|230.28|232.48|230.28|228.12|225.92|0
1625083200000|2021-06-30 20:00:00|232.9|230.7|228.57|226.37|232.9|230.7|228.16|225.96|0
1625083500000|2021-06-30 20:05:00|228.98|226.78|229.39|227.19|229.59|227.39|228.36|226.16|0
1625083800000|2021-06-30 20:10:00|229.59|227.39|229.08|226.88|229.59|227.39|228.77|226.57|0
1625084100000|2021-06-30 20:15:00|229.49|226.89|230.31|227.71|230.72|228.12|229.49|226.89|0
1625084400000|2021-06-30 20:20:00|230.1|227.5|229.69|227.09|230.31|227.71|229.48|226.88|0
1625084700000|2021-06-30 20:25:00|229.48|226.88|229.07|226.47|229.69|227.09|228.87|226.27|0
1625085000000|2021-06-30 20:30:00|228.87|226.27|228.66|226.06|228.87|226.27|228.45|225.85|0
1625085300000|2021-06-30 20:35:00|228.45|225.85|228.25|225.65|228.66|226.06|227.63|225.03|0
1625085600000|2021-06-30 20:40:00|228.45|225.85|228.04|225.44|228.45|225.85|228.04|225.44|0
1625085900000|2021-06-30 20:45:00|228.25|225.65|227.83|225.23|228.25|225.65|227.83|225.23|0
1625086200000|2021-06-30 20:50:00|228.04|225.44|228.04|225.44|228.24|225.64|227.63|225.03|0
1625086500000|2021-06-30 20:55:00|228.24|225.64|228.41|225.81|228.65|226.05|228.04|225.44|0
1625086800000|2021-06-30 21:00:00|228.56|225.96|228.74|226.14|228.86|226.26|228.56|225.96|0
1625087100000|2021-06-30 21:05:00|228.68|226.08|228.53|225.93|228.68|226.08|228.47|225.87|0
1625087400000|2021-06-30 21:10:00|228.58|225.98|228.56|225.96|228.58|225.98|228.56|225.96|0
1625087700000|2021-06-30 21:15:00|228.4|225.8|228.43|225.83|228.56|225.96|228.4|225.8|0
1625088000000|2021-06-30 21:20:00|228.52|225.92|228.25|225.65|228.58|225.98|228.25|225.65|0
1625088300000|2021-06-30 21:25:00|228.11|225.51|228.58|225.98|228.58|225.98|228.11|225.51|0
1625088600000|2021-06-30 21:30:00|228.55|225.95|228.58|225.98|228.58|225.98|228.55|225.95|0
1625088900000|2021-06-30 21:35:00|228.64|226.04|228.58|225.98|228.64|226.04|228.52|225.92|0
1625089200000|2021-06-30 21:40:00|228.64|226.04|228.7|226.1|228.85|226.25|228.52|225.92|0
1625089500000|2021-06-30 21:45:00|228.73|226.13|228.79|226.19|228.79|226.19|228.73|226.13|0
1625089800000|2021-06-30 21:50:00|228.85|226.25|228.8|226.2|228.88|226.28|228.57|225.97|0
1625090100000|2021-06-30 21:55:00|228.97|226.37|228.61|226.01|228.99|226.39|228.61|226.01|0
1625090400000|2021-06-30 22:00:00|227.61|225.01|226.89|224.29|228.02|225.42|226.48|223.88|0
1625090700000|2021-06-30 22:05:00|227.09|224.49|227.71|225.11|227.91|225.31|227.09|224.49|0
1625091000000|2021-06-30 22:10:00|227.5|224.9|227.5|224.9|227.91|225.31|227.4|224.8|0
1625091300000|2021-06-30 22:15:00|227.71|225.11|227.91|225.31|228.12|225.52|227.3|224.7|0
1625091600000|2021-06-30 22:20:00|227.71|225.11|227.5|224.9|227.91|225.31|227.5|224.9|0
1625091900000|2021-06-30 22:25:00|227.29|224.69|227.29|224.69|227.5|224.9|227.09|224.49|0
1625092200000|2021-06-30 22:30:00|227.09|224.49|227.5|224.9|227.5|224.9|227.09|224.49|0
1625092500000|2021-06-30 22:35:00|227.29|224.69|227.29|224.69|227.29|224.69|227.09|224.49|0
1625092800000|2021-06-30 22:40:00|227.5|224.9|226.88|224.28|227.5|224.9|226.88|224.28|0
1625093100000|2021-06-30 22:45:00|227.08|224.48|227.08|224.48|227.29|224.69|227.08|224.48|0
1625093400000|2021-06-30 22:50:00|226.98|224.38|226.47|223.87|226.98|224.38|226.47|223.87|0
1625093700000|2021-06-30 22:55:00|226.67|224.07|226.67|224.07|226.67|224.07|226.47|223.87|0
1625094000000|2021-06-30 23:00:00|227.08|224.48|227.28|224.68|227.28|224.68|226.87|224.27|0
1625094300000|2021-06-30 23:05:00|227.08|224.48|227.28|224.68|227.28|224.68|227.08|224.48|0
1625094600000|2021-06-30 23:10:00|227.08|224.48|227.08|224.48|227.28|224.68|226.87|224.27|0
1625094900000|2021-06-30 23:15:00|226.87|224.27|227.08|224.48|227.08|224.48|226.87|224.27|0
1625095200000|2021-06-30 23:20:00|226.87|224.27|227.07|224.47|227.08|224.48|226.87|224.27|0
1625095500000|2021-06-30 23:25:00|226.87|224.27|227.28|224.68|227.28|224.68|226.87|224.27|0
1625095800000|2021-06-30 23:30:00|227.48|224.88|227.69|225.09|227.69|225.09|227.28|224.68|0
1625096100000|2021-06-30 23:35:00|227.48|224.88|228.1|225.5|228.1|225.5|227.48|224.88|0
1625096400000|2021-06-30 23:40:00|227.89|225.29|227.68|225.08|227.89|225.29|227.68|225.08|0
1625096700000|2021-06-30 23:45:00|227.48|224.88|227.27|224.67|227.48|224.88|227.27|224.67|0
1625097000000|2021-06-30 23:50:00|227.48|224.88|227.89|225.29|227.89|225.29|227.27|224.67|0
1625097300000|2021-06-30 23:55:00|227.68|225.08|227.07|224.47|227.79|225.19|227.07|224.47|0
1625097600000|2021-07-01 00:00:00|226.86|224.26|227.99|225.39|228.09|225.49|226.86|224.26|0
1625097900000|2021-07-01 00:05:00|227.88|225.28|228.91|226.31|229.12|226.52|227.68|225.08|0
1625098200000|2021-07-01 00:10:00|229.12|226.52|227.88|225.28|229.12|226.52|227.68|225.08|0
1625098500000|2021-07-01 00:15:00|227.68|225.08|227.47|224.87|227.68|225.08|227.27|224.67|0
1625098800000|2021-07-01 00:20:00|227.27|224.67|226.24|223.64|227.27|224.67|226.24|223.64|0
1625099100000|2021-07-01 00:25:00|225.63|223.03|225.22|222.62|226.03|223.43|225.01|222.41|0
1625099400000|2021-07-01 00:30:00|225.01|222.41|225.01|222.41|225.62|223.02|224.81|222.21|0
1625099700000|2021-07-01 00:35:00|224.91|222.31|226.03|223.43|226.03|223.43|224.81|222.21|0
1625100000000|2021-07-01 00:40:00|225.62|223.02|225.21|222.61|226.03|223.43|225.21|222.61|0
1625100300000|2021-07-01 00:45:00|225.01|222.41|225.42|222.82|225.62|223.02|225.01|222.41|0
1625100600000|2021-07-01 00:50:00|225.62|223.02|225.62|223.02|225.62|223.02|225.21|222.61|0
1625100900000|2021-07-01 00:55:00|225.41|222.81|225.21|222.61|225.62|223.02|225.21|222.61|0
1625101200000|2021-07-01 01:00:00|225|222.4|225|222.4|225.62|223.02|224.8|222.2|0
1625101500000|2021-07-01 01:05:00|225.21|222.61|225.21|222.61|225.21|222.61|224.59|221.99|0
1625101800000|2021-07-01 01:10:00|225|222.4|224.8|222.2|225.21|222.61|224.8|222.2|0
1625102100000|2021-07-01 01:15:00|225|222.4|224.39|221.79|225.21|222.61|224.39|221.79|0
1625102400000|2021-07-01 01:20:00|224.49|221.89|224.59|221.99|224.59|221.99|224.18|221.58|0
1625102700000|2021-07-01 01:25:00|224.7|222.1|225|222.4|225.2|222.6|224.7|222.1|0
1625103000000|2021-07-01 01:30:00|224.79|222.19|225.4|222.8|225.4|222.8|224.59|221.99|0
1625103300000|2021-07-01 01:35:00|225.2|222.6|225.4|222.8|225.61|223.01|225.2|222.6|0
1625103600000|2021-07-01 01:40:00|225.2|222.6|225.2|222.6|225.4|222.8|225.2|222.6|0
1625103900000|2021-07-01 01:45:00|225.4|222.8|225.61|223.01|226.22|223.62|225.2|222.6|0
1625104200000|2021-07-01 01:50:00|225.4|222.8|224.89|222.29|225.4|222.8|224.89|222.29|0
1625104500000|2021-07-01 01:55:00|224.99|222.39|224.58|221.98|224.99|222.39|224.58|221.98|0
1625104800000|2021-07-01 02:00:00|224.79|222.19|224.78|222.18|224.99|222.39|224.58|221.98|0
1625105100000|2021-07-01 02:05:00|224.99|222.39|225.4|222.8|225.4|222.8|224.99|222.39|0
1625105400000|2021-07-01 02:10:00|225.19|222.59|225.19|222.59|225.19|222.59|224.99|222.39|0
1625105700000|2021-07-01 02:15:00|225.39|222.79|225.3|222.7|225.39|222.79|225.19|222.59|0
1625106000000|2021-07-01 02:20:00|225.19|222.59|224.98|222.38|225.19|222.59|224.98|222.38|0
1625106300000|2021-07-01 02:25:00|225.19|222.59|224.98|222.38|225.39|222.79|224.98|222.38|0
1625106600000|2021-07-01 02:30:00|225.19|222.59|225.19|222.59|225.59|222.99|224.98|222.38|0
1625106900000|2021-07-01 02:35:00|225.39|222.79|224.78|222.18|225.39|222.79|224.78|222.18|0
1625107200000|2021-07-01 02:40:00|224.98|222.38|224.98|222.38|224.98|222.38|224.77|222.17|0
1625107500000|2021-07-01 02:45:00|224.77|222.17|224.98|222.38|225.18|222.58|224.77|222.17|0
1625107800000|2021-07-01 02:50:00|225.18|222.58|225.38|222.78|225.59|222.99|225.18|222.58|0
1625108100000|2021-07-01 02:55:00|225.59|222.99|225.59|222.99|225.59|222.99|225.38|222.78|0
1625108400000|2021-07-01 03:00:00|225.79|223.19|226.2|223.6|226.41|223.81|225.79|223.19|0
1625108700000|2021-07-01 03:05:00|226|223.4|225.79|223.19|226.2|223.6|225.79|223.19|0
1625109000000|2021-07-01 03:10:00|225.99|223.39|225.99|223.39|225.99|223.39|225.79|223.19|0
1625109300000|2021-07-01 03:15:00|226.1|223.5|225.79|223.19|226.1|223.5|225.79|223.19|0
1625109600000|2021-07-01 03:20:00|225.99|223.39|225.38|222.78|225.99|223.39|225.38|222.78|0
1625109900000|2021-07-01 03:25:00|225.17|222.57|225.78|223.18|225.78|223.18|225.17|222.57|0
1625110200000|2021-07-01 03:30:00|225.89|223.29|225.37|222.77|225.99|223.39|224.97|222.37|0
1625110500000|2021-07-01 03:35:00|225.58|222.98|225.99|223.39|226.19|223.59|225.37|222.77|0
1625110800000|2021-07-01 03:40:00|226.19|223.59|225.99|223.39|226.4|223.8|225.99|223.39|0
1625111100000|2021-07-01 03:45:00|226.19|223.59|226.19|223.59|226.39|223.79|225.98|223.38|0
1625111400000|2021-07-01 03:50:00|226.39|223.79|226.6|224|226.6|224|225.98|223.38|0
1625111700000|2021-07-01 03:55:00|226.39|223.79|225.98|223.38|226.39|223.79|225.78|223.18|0
1625112000000|2021-07-01 04:00:00|225.78|223.18|225.57|222.97|225.78|223.18|225.57|222.97|0
1625112300000|2021-07-01 04:05:00|225.78|223.18|225.37|222.77|225.78|223.18|225.37|222.77|0
1625112600000|2021-07-01 04:10:00|225.27|222.67|225.57|222.97|225.57|222.97|225.27|222.67|0
1625112900000|2021-07-01 04:15:00|225.36|222.76|225.77|223.17|225.77|223.17|225.36|222.76|0
1625113200000|2021-07-01 04:20:00|225.98|223.38|225.98|223.38|226.18|223.58|225.77|223.17|0
1625113500000|2021-07-01 04:25:00|225.77|223.17|225.77|223.17|225.98|223.38|225.77|223.17|0
1625113800000|2021-07-01 04:30:00|225.97|223.37|226.38|223.78|226.79|224.19|225.77|223.17|0
1625114100000|2021-07-01 04:35:00|226.59|223.99|226.38|223.78|226.59|223.99|226.38|223.78|0
1625114400000|2021-07-01 04:40:00|226.18|223.58|226.18|223.58|226.28|223.68|226.18|223.58|0
1625114700000|2021-07-01 04:45:00|226.38|223.78|226.17|223.57|226.58|223.98|226.17|223.57|0
1625115000000|2021-07-01 04:50:00|225.97|223.37|226.58|223.98|227.2|224.6|225.97|223.37|0
1625115300000|2021-07-01 04:55:00|226.79|224.19|226.58|223.98|226.79|224.19|226.58|223.98|0
1625115600000|2021-07-01 05:00:00|226.38|223.78|226.17|223.57|226.58|223.98|226.17|223.57|0
1625115900000|2021-07-01 05:05:00|225.97|223.37|226.37|223.77|226.37|223.77|225.97|223.37|0
1625116200000|2021-07-01 05:10:00|226.58|223.98|226.37|223.77|226.58|223.98|226.17|223.57|0
1625116500000|2021-07-01 05:15:00|226.17|223.57|226.58|223.98|226.89|224.29|225.96|223.36|0
1625116800000|2021-07-01 05:20:00|226.37|223.77|226.58|223.98|226.78|224.18|226.37|223.77|0
1625117100000|2021-07-01 05:25:00|226.57|223.97|226.57|223.97|226.78|224.18|226.37|223.77|0
1625117400000|2021-07-01 05:30:00|226.48|223.88|225.96|223.36|226.48|223.88|225.96|223.36|0
1625117700000|2021-07-01 05:35:00|225.75|223.15|225.96|223.36|226.37|223.77|225.75|223.15|0
1625118000000|2021-07-01 05:40:00|225.75|223.15|225.96|223.36|225.96|223.36|225.55|222.95|0
1625118300000|2021-07-01 05:45:00|225.75|223.15|225.55|222.95|225.96|223.36|225.55|222.95|0
1625118600000|2021-07-01 05:50:00|225.75|223.15|225.54|222.94|225.75|223.15|225.34|222.74|0
1625118900000|2021-07-01 05:55:00|225.75|223.15|225.75|223.15|226.16|223.56|225.54|222.94|0
1625119200000|2021-07-01 06:00:00|225.54|222.94|226.16|223.56|226.36|223.76|225.13|222.53|0
1625119500000|2021-07-01 06:05:00|226.06|223.46|226.36|223.76|226.36|223.76|225.75|223.15|0
1625119800000|2021-07-01 06:10:00|226.26|223.66|225.33|222.73|226.26|223.66|225.13|222.53|0
1625120100000|2021-07-01 06:15:00|225.54|222.94|225.85|223.25|226.36|223.76|225.33|222.73|0
1625120400000|2021-07-01 06:20:00|225.74|223.14|226.56|223.96|226.56|223.96|225.54|222.94|0
1625120700000|2021-07-01 06:25:00|226.77|224.17|226.15|223.55|226.77|224.17|226.15|223.55|0
1625121000000|2021-07-01 06:30:00|225.94|223.34|226.35|223.75|226.35|223.75|225.53|222.93|0
1625121300000|2021-07-01 06:35:00|226.15|223.55|226.56|223.96|226.56|223.96|226.15|223.55|0
1625121600000|2021-07-01 06:40:00|226.76|224.16|226.15|223.55|226.76|224.16|225.94|223.34|0
1625121900000|2021-07-01 06:45:00|226.35|223.75|226.55|223.95|226.76|224.16|226.15|223.55|0
1625122200000|2021-07-01 06:50:00|226.46|223.86|226.35|223.75|226.76|224.16|226.14|223.54|0
1625122500000|2021-07-01 06:55:00|226.25|223.65|225.94|223.34|226.25|223.65|225.53|222.93|0
1625122800000|2021-07-01 07:00:00|226.14|223.54|225.18|222.58|227.02|224.42|225.18|222.58|0
1625123100000|2021-07-01 07:05:00|224.98|222.78|225.38|223.18|225.79|223.59|224.57|222.37|0
1625123400000|2021-07-01 07:10:00|225.18|222.98|224.77|222.57|225.38|223.18|224.16|221.96|0
1625123700000|2021-07-01 07:15:00|224.57|222.37|224.16|221.96|224.97|222.77|223.34|221.14|0
1625124000000|2021-07-01 07:20:00|224.26|222.06|222.33|220.13|224.57|222.37|221.72|219.52|0
1625124300000|2021-07-01 07:25:00|222.53|220.33|222.33|220.13|222.94|220.74|221.72|219.52|0
1625124600000|2021-07-01 07:30:00|222.12|219.92|221.72|219.52|222.12|219.92|221.31|219.11|0
1625124900000|2021-07-01 07:35:00|221.92|219.72|220.3|218.1|221.92|219.72|219.09|216.89|0
1625125200000|2021-07-01 07:40:00|220.5|218.3|220.09|217.89|220.5|218.3|219.59|217.39|0
1625125500000|2021-07-01 07:45:00|220.7|218.5|220.09|217.89|220.7|218.5|219.69|217.49|0
1625125800000|2021-07-01 07:50:00|219.89|217.69|219.89|217.69|220.09|217.89|219.49|217.29|0
1625126100000|2021-07-01 07:55:00|219.79|217.59|219.89|217.69|220.29|218.09|218.27|216.07|0
1625126400000|2021-07-01 08:00:00|219.69|217.49|218.88|216.68|219.89|217.69|218.47|216.27|0
1625126700000|2021-07-01 08:05:00|218.67|216.47|218.67|216.47|218.88|216.68|218.27|216.07|0
1625127000000|2021-07-01 08:10:00|218.47|216.27|220.89|218.69|221|218.8|217.87|215.67|0
1625127300000|2021-07-01 08:15:00|220.69|218.49|221.5|219.3|221.5|219.3|220.29|218.09|0
1625127600000|2021-07-01 08:20:00|221.3|219.1|222.11|219.91|222.72|220.52|221.3|219.1|0
1625127900000|2021-07-01 08:25:00|222.31|220.11|221.9|219.7|222.42|220.22|221.5|219.3|0
1625128200000|2021-07-01 08:30:00|221.7|219.5|222.31|220.11|223.12|220.92|221.6|219.4|0
1625128500000|2021-07-01 08:35:00|222.11|219.91|222.71|220.51|223.12|220.92|222.11|219.91|0
1625128800000|2021-07-01 08:40:00|222.51|220.31|222.71|220.51|222.92|220.72|222.31|220.11|0
1625129100000|2021-07-01 08:45:00|222.51|220.31|223.12|220.92|223.32|221.12|222.51|220.31|0
1625129400000|2021-07-01 08:50:00|223.22|221.02|223.32|221.12|223.73|221.53|222.91|220.71|0
1625129700000|2021-07-01 08:55:00|223.12|220.92|223.52|221.32|223.73|221.53|223.12|220.92|0
1625130000000|2021-07-01 09:00:00|223.73|221.53|223.83|221.63|224.54|222.34|223.52|221.32|0
1625130300000|2021-07-01 09:05:00|223.72|221.52|225.97|223.77|226.17|223.97|223.72|221.52|0
1625130600000|2021-07-01 09:10:00|225.76|223.56|225.03|222.83|226.99|224.79|225.03|222.83|0
1625130900000|2021-07-01 09:15:00|225.24|223.04|225.85|223.65|226.47|224.27|225.24|223.04|0
1625131200000|2021-07-01 09:20:00|225.96|223.76|226.88|224.68|227.08|224.88|225.96|223.76|0
1625131500000|2021-07-01 09:25:00|226.67|224.47|225.03|222.83|226.67|224.47|225.03|222.83|0
1625131800000|2021-07-01 09:30:00|225.23|223.03|225.23|223.03|226.05|223.85|225.03|222.83|0
1625132100000|2021-07-01 09:35:00|225.44|223.24|225.64|223.44|225.85|223.65|225.23|223.03|0
1625132400000|2021-07-01 09:40:00|225.85|223.65|227.49|225.29|228.11|225.91|225.85|223.65|0
1625132700000|2021-07-01 09:45:00|227.6|225.4|228.42|226.22|228.52|226.32|226.67|224.47|0
1625133000000|2021-07-01 09:50:00|228.52|226.32|226.87|224.67|229.14|226.94|226.87|224.67|0
1625133300000|2021-07-01 09:55:00|227.08|224.88|226.66|224.46|227.08|224.88|226.15|223.95|0
1625133600000|2021-07-01 10:00:00|226.87|224.67|228.51|226.31|228.93|226.73|226.87|224.67|0
1625133900000|2021-07-01 10:05:00|228.72|226.52|227.89|225.69|228.72|226.52|227.48|225.28|0
1625134200000|2021-07-01 10:10:00|227.69|225.49|227.69|225.49|228.1|225.9|227.18|224.98|0
1625134500000|2021-07-01 10:15:00|227.89|225.69|228.51|226.31|228.51|226.31|227.28|225.08|0
1625134800000|2021-07-01 10:20:00|228.62|226.42|229.95|227.75|229.96|227.76|228.51|226.31|0
1625135100000|2021-07-01 10:25:00|229.86|227.66|230.47|228.27|231.4|229.2|229.86|227.66|0
1625135400000|2021-07-01 10:30:00|230.68|228.48|229.54|227.34|231.82|229.62|229.54|227.34|0
1625135700000|2021-07-01 10:35:00|229.65|227.45|230.16|227.96|231.19|228.99|229.65|227.45|0
1625136000000|2021-07-01 10:40:00|230.36|228.16|231.71|229.51|232.44|230.24|230.16|227.96|0
1625136300000|2021-07-01 10:45:00|231.92|229.72|230.78|228.58|232.64|230.44|230.16|227.96|0
1625136600000|2021-07-01 10:50:00|230.98|228.78|232.43|230.23|233.47|231.27|230.98|228.78|0
1625136900000|2021-07-01 10:55:00|232.33|230.13|231.81|229.61|233.47|231.27|231.81|229.61|0
1625137200000|2021-07-01 11:00:00|231.92|229.72|231.81|229.61|233.26|231.06|230.98|228.78|0
1625137500000|2021-07-01 11:05:00|231.6|229.4|231.81|229.61|232.64|230.44|230.77|228.57|0
1625137800000|2021-07-01 11:10:00|232.01|229.81|231.6|229.4|232.01|229.81|230.46|228.26|0
1625138100000|2021-07-01 11:15:00|231.39|229.19|231.39|229.19|231.6|229.4|230.36|228.16|0
1625138400000|2021-07-01 11:20:00|231.18|228.98|231.6|229.4|232.01|229.81|230.98|228.78|0
1625138700000|2021-07-01 11:25:00|231.39|229.19|230.67|228.47|231.39|229.19|230.56|228.36|0
1625139000000|2021-07-01 11:30:00|230.77|228.57|229.73|227.53|230.97|228.77|229.11|226.91|0
1625139300000|2021-07-01 11:35:00|229.52|227.32|227.87|225.67|229.84|227.64|227.87|225.67|0
1625139600000|2021-07-01 11:40:00|227.77|225.57|227.46|225.26|228.28|226.08|227.25|225.05|0
1625139900000|2021-07-01 11:45:00|227.67|225.47|227.25|225.05|227.87|225.67|226.74|224.54|0
1625140200000|2021-07-01 11:50:00|227.46|225.26|227.25|225.05|227.66|225.46|226.84|224.64|0
1625140500000|2021-07-01 11:55:00|227.05|224.85|226.02|223.82|227.05|224.85|225.81|223.61|0
1625140800000|2021-07-01 12:00:00|225.61|223.41|225.4|223.2|225.81|223.61|224.58|222.38|0
1625141100000|2021-07-01 12:05:00|225.61|223.41|226.01|223.81|226.94|224.74|225.4|223.2|0
1625141400000|2021-07-01 12:10:00|225.81|223.61|226.12|223.92|226.42|224.22|225.6|223.4|0
1625141700000|2021-07-01 12:15:00|225.81|223.61|226.83|224.63|226.83|224.63|225.81|223.61|0
1625142000000|2021-07-01 12:20:00|226.63|224.43|226.42|224.22|227.25|225.05|226.01|223.81|0
1625142300000|2021-07-01 12:25:00|226.63|224.43|227.45|225.25|227.45|225.25|226.22|224.02|0
1625142600000|2021-07-01 12:30:00|227.35|225.15|226.01|223.81|228.27|226.07|225.8|223.6|0
1625142900000|2021-07-01 12:35:00|225.91|223.71|226.83|224.63|226.83|224.63|225.8|223.6|0
1625143200000|2021-07-01 12:40:00|226.62|224.42|227.86|225.66|227.86|225.66|226.42|224.22|0
1625143500000|2021-07-01 12:45:00|227.65|225.45|228.06|225.86|228.47|226.27|227.44|225.24|0
1625143800000|2021-07-01 12:50:00|227.86|225.66|227.85|225.65|228.06|225.86|226.83|224.63|0
1625144100000|2021-07-01 12:55:00|227.65|225.45|227.65|225.45|228.06|225.86|227.24|225.04|0
1625144400000|2021-07-01 13:00:00|227.44|225.24|227.65|225.45|227.85|225.65|226.62|224.42|0
1625144700000|2021-07-01 13:05:00|227.44|225.24|227.85|225.65|228.26|226.06|227.03|224.83|0
1625145000000|2021-07-01 13:10:00|227.64|225.44|227.23|225.03|227.85|225.65|226.82|224.62|0
1625145300000|2021-07-01 13:15:00|227.44|225.24|226|223.8|227.44|225.24|225.9|223.7|0
1625145600000|2021-07-01 13:20:00|226.2|224|226|223.8|226.61|224.41|225.79|223.59|0
1625145900000|2021-07-01 13:25:00|226.2|224|226.82|224.62|227.02|224.82|226|223.8|0
1625146200000|2021-07-01 13:30:00|226.61|224.41|224.56|222.36|227.23|225.03|223.33|221.13|0
1625146500000|2021-07-01 13:35:00|224.35|222.15|226.81|224.61|227.02|224.82|224.35|222.15|0
1625146800000|2021-07-01 13:40:00|225.99|223.79|223.74|221.54|226.2|224|223.74|221.54|0
1625147100000|2021-07-01 13:45:00|223.53|221.33|222.71|220.51|223.53|221.33|221.9|219.7|0
1625147400000|2021-07-01 13:50:00|222.51|220.31|223.94|221.74|223.94|221.74|222.51|220.31|0
1625147700000|2021-07-01 13:55:00|223.73|221.53|223.12|220.92|224.35|222.15|222.51|220.31|0
1625148000000|2021-07-01 14:00:00|223.32|221.12|222.3|220.1|224.76|222.56|222.1|219.9|0
1625148300000|2021-07-01 14:05:00|222.1|219.9|221.49|219.29|222.71|220.51|220.88|218.68|0
1625148600000|2021-07-01 14:10:00|221.28|219.08|221.48|219.28|222.1|219.9|220.87|218.67|0
1625148900000|2021-07-01 14:15:00|221.28|219.08|222.3|220.1|222.71|220.51|220.47|218.27|0
1625149200000|2021-07-01 14:20:00|222.5|220.3|223.11|220.91|223.12|220.92|222.3|220.1|0
1625149500000|2021-07-01 14:25:00|223.32|221.12|222.7|220.5|223.93|221.73|222.5|220.3|0
1625149800000|2021-07-01 14:30:00|222.5|220.3|222.5|220.3|223.73|221.53|222.3|220.1|0
1625150100000|2021-07-01 14:35:00|222.7|220.5|222.09|219.89|222.7|220.5|221.07|218.87|0
1625150400000|2021-07-01 14:40:00|222.29|220.09|221.87|219.67|222.7|220.5|221.27|219.07|0
1625150700000|2021-07-01 14:45:00|221.98|219.78|222.48|220.28|222.89|220.69|221.67|219.47|0
1625151000000|2021-07-01 14:50:00|222.68|220.48|221.87|219.67|222.68|220.48|220.45|218.25|0
1625151300000|2021-07-01 14:55:00|222.07|219.87|222.68|220.48|223.09|220.89|221.87|219.67|0
1625151600000|2021-07-01 15:00:00|222.48|220.28|221.06|218.86|222.68|220.48|221.06|218.86|0
1625151900000|2021-07-01 15:05:00|221.26|219.06|222.27|220.07|222.88|220.68|220.65|218.45|0
1625152200000|2021-07-01 15:10:00|222.48|220.28|224.51|222.31|224.91|222.71|222.48|220.28|0
1625152500000|2021-07-01 15:15:00|224.71|222.51|225.73|223.53|226.14|223.94|223.49|221.29|0
1625152800000|2021-07-01 15:20:00|225.52|223.32|226.75|224.55|227.57|225.37|225.12|222.92|0
1625153100000|2021-07-01 15:25:00|226.54|224.34|223.69|221.49|226.95|224.75|223.49|221.29|0
1625153400000|2021-07-01 15:30:00|223.89|221.69|223.69|221.49|224.3|222.1|222.88|220.68|0
1625153700000|2021-07-01 15:35:00|223.89|221.69|223.28|221.08|223.89|221.69|222.87|220.67|0
1625154000000|2021-07-01 15:40:00|223.08|220.88|223.38|221.18|223.89|221.69|222.78|220.58|0
1625154300000|2021-07-01 15:45:00|223.48|221.28|222.87|220.67|223.89|221.69|222.87|220.67|0
1625154600000|2021-07-01 15:50:00|222.77|220.57|221.65|219.45|222.87|220.67|221.45|219.25|0
1625154900000|2021-07-01 15:55:00|221.45|219.25|222.06|219.86|222.26|220.06|221.05|218.85|0
1625155200000|2021-07-01 16:00:00|221.96|219.76|221.65|219.45|222.46|220.26|221.25|219.05|0
1625155500000|2021-07-01 16:05:00|221.45|219.25|221.45|219.25|221.65|219.45|221.24|219.04|0
1625155800000|2021-07-01 16:10:00|221.65|219.45|222.46|220.26|222.46|220.26|221.65|219.45|0
1625156100000|2021-07-01 16:15:00|222.26|220.06|222.25|220.05|222.66|220.46|221.65|219.45|0
1625156400000|2021-07-01 16:20:00|222.46|220.26|222.25|220.05|223.07|220.87|222.05|219.85|0
1625156700000|2021-07-01 16:25:00|222.05|219.85|221.85|219.65|222.46|220.26|221.64|219.44|0
1625157000000|2021-07-01 16:30:00|222.05|219.85|221.85|219.65|222.36|220.16|221.44|219.24|0
1625157300000|2021-07-01 16:35:00|222.05|219.85|222.65|220.45|222.86|220.66|221.84|219.64|0
1625157600000|2021-07-01 16:40:00|222.86|220.66|222.25|220.05|223.06|220.86|221.84|219.64|0
1625157900000|2021-07-01 16:45:00|222.15|219.95|222.45|220.25|222.65|220.45|221.84|219.64|0
1625158200000|2021-07-01 16:50:00|222.65|220.45|222.85|220.65|223.06|220.86|221.84|219.64|0
1625158500000|2021-07-01 16:55:00|222.96|220.76|222.45|220.25|222.96|220.76|222.04|219.84|0
1625158800000|2021-07-01 17:00:00|222.24|220.04|222.24|220.04|222.85|220.65|222.04|219.84|0
1625159100000|2021-07-01 17:05:00|222.35|220.15|220.82|218.62|222.45|220.25|220.82|218.62|0
1625159400000|2021-07-01 17:10:00|221.03|218.83|221.63|219.43|221.84|219.64|221.03|218.83|0
1625159700000|2021-07-01 17:15:00|221.43|219.23|221.02|218.82|221.63|219.43|220.82|218.62|0
1625160000000|2021-07-01 17:20:00|221.23|219.03|220.62|218.42|221.23|219.03|220.52|218.32|0
1625160300000|2021-07-01 17:25:00|220.42|218.22|220.32|218.12|220.62|218.42|220.21|218.01|0
1625160600000|2021-07-01 17:30:00|220.21|218.01|218.8|216.6|220.62|218.42|218.8|216.6|0
1625160900000|2021-07-01 17:35:00|218.6|216.4|217.19|214.99|219.2|217|216.59|214.39|0
1625161200000|2021-07-01 17:40:00|216.99|214.79|217.59|215.39|217.99|215.79|216.79|214.59|0
1625161500000|2021-07-01 17:45:00|217.79|215.59|218.19|215.99|218.39|216.19|217.19|214.99|0
1625161800000|2021-07-01 17:50:00|217.99|215.79|218.19|215.99|218.59|216.39|217.79|215.59|0
1625162100000|2021-07-01 17:55:00|218.39|216.19|218.79|216.59|219.2|217|218.19|215.99|0
1625162400000|2021-07-01 18:00:00|218.99|216.79|218.39|216.19|219.6|217.4|218.19|215.99|0
1625162700000|2021-07-01 18:05:00|218.59|216.39|218.39|216.19|218.79|216.59|217.98|215.78|0
1625163000000|2021-07-01 18:10:00|218.29|216.09|218.79|216.59|219.09|216.89|218.29|216.09|0
1625163300000|2021-07-01 18:15:00|218.89|216.69|217.98|215.78|218.99|216.79|217.38|215.18|0
1625163600000|2021-07-01 18:20:00|217.78|215.58|216.98|214.78|218.18|215.98|216.98|214.78|0
1625163900000|2021-07-01 18:25:00|217.18|214.98|216.77|214.57|217.18|214.98|216.57|214.37|0
1625164200000|2021-07-01 18:30:00|216.97|214.77|215.77|213.57|216.97|214.77|215.77|213.57|0
1625164500000|2021-07-01 18:35:00|215.57|213.37|216.17|213.97|216.77|214.57|215.17|212.97|0
1625164800000|2021-07-01 18:40:00|215.97|213.77|215.37|213.17|216.37|214.17|215.17|212.97|0
1625165100000|2021-07-01 18:45:00|215.47|213.27|215.17|212.97|215.97|213.77|214.97|212.77|0
1625165400000|2021-07-01 18:50:00|215.37|213.17|215.96|213.76|215.97|213.77|214.96|212.76|0
1625165700000|2021-07-01 18:55:00|215.76|213.56|214.96|212.76|215.76|213.56|214.96|212.76|0
1625166000000|2021-07-01 19:00:00|214.76|212.56|214.96|212.76|215.16|212.96|214.16|211.96|0
1625166300000|2021-07-01 19:05:00|214.76|212.56|214.76|212.56|216.16|213.96|214.76|212.56|0
1625166600000|2021-07-01 19:10:00|214.96|212.76|214.96|212.76|215.36|213.16|214.36|212.16|0
1625166900000|2021-07-01 19:15:00|214.76|212.56|214.96|212.76|215.66|213.46|214.76|212.56|0
1625167200000|2021-07-01 19:20:00|214.76|212.56|213.21|211.01|215.56|213.36|213.21|211.01|0
1625167500000|2021-07-01 19:25:00|213.01|210.81|214.42|212.22|214.62|212.42|213.01|210.81|0
1625167800000|2021-07-01 19:30:00|214.22|212.02|213.21|211.01|214.22|212.02|212.81|210.61|0
1625168100000|2021-07-01 19:35:00|213.01|210.81|214.02|211.82|214.62|212.42|213.01|210.81|0
1625168400000|2021-07-01 19:40:00|214.22|212.02|214.82|212.62|215.03|212.83|213.81|211.61|0
1625168700000|2021-07-01 19:45:00|215.02|212.82|214.82|212.62|215.63|213.43|214.42|212.22|0
1625169000000|2021-07-01 19:50:00|214.62|212.42|215.02|212.82|216.04|213.84|213.81|211.61|0
1625169300000|2021-07-01 19:55:00|215.22|213.02|211.8|209.6|215.22|213.02|211.8|209.6|0
1625169600000|2021-07-01 20:00:00|212.8|210.6|212.8|210.6|213.2|211|212|209.8|0
1625169900000|2021-07-01 20:05:00|213.61|211.41|214.01|211.81|214.21|212.01|213.4|211.2|0
1625170200000|2021-07-01 20:10:00|213.81|211.61|214.61|212.41|214.82|212.62|213.81|211.61|0
1625170500000|2021-07-01 20:15:00|214.81|212.21|214.21|211.61|214.81|212.21|214.21|211.61|0
1625170800000|2021-07-01 20:20:00|214.31|211.71|214.41|211.81|214.61|212.01|214.2|211.6|0
1625171100000|2021-07-01 20:25:00|214.61|212.01|214.81|212.21|214.81|212.21|214.61|212.01|0
1625171400000|2021-07-01 20:30:00|214.71|212.11|214|211.4|214.71|212.11|214|211.4|0
1625171700000|2021-07-01 20:35:00|214.2|211.6|214.2|211.6|214.2|211.6|214|211.4|0
1625172000000|2021-07-01 20:40:00|213.8|211.2|214.2|211.6|214.2|211.6|213.8|211.2|0
1625172300000|2021-07-01 20:45:00|214.1|211.5|214.2|211.6|214.2|211.6|213.79|211.19|0
1625172600000|2021-07-01 20:50:00|214|211.4|213.39|210.79|214.2|211.6|213.39|210.79|0
1625172900000|2021-07-01 20:55:00|213.19|210.59|213.7|211.1|213.99|211.39|212.79|210.19|0
1625173200000|2021-07-01 21:00:00|213.4|210.8|213.36|210.76|213.4|210.8|213.34|210.74|0
1625173500000|2021-07-01 21:05:00|213.4|210.8|213.13|210.53|213.4|210.8|213.1|210.5|0
1625173800000|2021-07-01 21:10:00|213.22|210.62|213.1|210.5|213.22|210.62|213.04|210.44|0
1625174100000|2021-07-01 21:15:00|213.13|210.53|213.25|210.65|213.27|210.67|213.1|210.5|0
1625174400000|2021-07-01 21:20:00|213.21|210.61|213.12|210.52|213.21|210.61|213.1|210.5|0
1625174700000|2021-07-01 21:25:00|213.27|210.67|213.51|210.91|213.8|211.2|213.27|210.67|0
1625175000000|2021-07-01 21:30:00|213.42|210.82|213.42|210.82|213.42|210.82|213.42|210.82|0
1625175300000|2021-07-01 21:35:00|213.39|210.79|213.56|210.96|213.62|211.02|213.33|210.73|0
1625175600000|2021-07-01 21:40:00|213.62|211.02|213.47|210.87|213.62|211.02|213.47|210.87|0
1625175900000|2021-07-01 21:45:00|213.44|210.84|213.47|210.87|213.47|210.87|213.44|210.84|0
1625176200000|2021-07-01 21:50:00|213.5|210.9|213.5|210.9|213.71|211.11|213.47|210.87|0
1625176500000|2021-07-01 21:55:00|213.47|210.87|213.38|210.78|213.47|210.87|213.35|210.75|0
1625176800000|2021-07-01 22:00:00|213.68|211.08|213.98|211.38|214.38|211.78|213.48|210.88|0
1625177100000|2021-07-01 22:05:00|214.18|211.58|214.58|211.98|214.58|211.98|213.98|211.38|0
1625177400000|2021-07-01 22:10:00|214.78|212.18|214.18|211.58|214.78|212.18|214.18|211.58|0
1625177700000|2021-07-01 22:15:00|213.97|211.37|213.37|210.77|213.97|211.37|212.76|210.16|0
1625178000000|2021-07-01 22:20:00|213.17|210.57|213.17|210.57|213.57|210.97|212.96|210.36|0
1625178300000|2021-07-01 22:25:00|213.07|210.47|212.96|210.36|213.37|210.77|212.76|210.16|0
1625178600000|2021-07-01 22:30:00|213.16|210.56|212.76|210.16|213.36|210.76|212.66|210.06|0
1625178900000|2021-07-01 22:35:00|212.96|210.36|212.76|210.16|212.96|210.36|212.56|209.96|0
1625179200000|2021-07-01 22:40:00|212.96|210.36|212.96|210.36|212.96|210.36|212.96|210.36|0
1625179500000|2021-07-01 22:45:00|213.06|210.46|212.96|210.36|213.16|210.56|212.96|210.36|0
1625179800000|2021-07-01 22:50:00|212.86|210.26|212.96|210.36|212.96|210.36|212.75|210.15|0
1625180100000|2021-07-01 22:55:00|212.75|210.15|212.75|210.15|212.96|210.36|212.75|210.15|0
1625180400000|2021-07-01 23:00:00|212.55|209.95|212.15|209.55|212.55|209.95|212.05|209.45|0
1625180700000|2021-07-01 23:05:00|212.25|209.65|212.15|209.55|212.35|209.75|212.15|209.55|0
1625181000000|2021-07-01 23:10:00|212.05|209.45|212.15|209.55|212.15|209.55|211.94|209.34|0
1625181300000|2021-07-01 23:15:00|212.05|209.45|212.35|209.75|212.35|209.75|211.94|209.34|0
1625181600000|2021-07-01 23:20:00|212.25|209.65|212.14|209.54|212.35|209.75|211.94|209.34|0
1625181900000|2021-07-01 23:25:00|212.34|209.74|212.14|209.54|212.34|209.74|212.05|209.45|0
1625182200000|2021-07-01 23:30:00|212.34|209.74|212.14|209.54|212.34|209.74|212.14|209.54|0
1625182500000|2021-07-01 23:35:00|212.25|209.65|212.54|209.94|212.54|209.94|212.14|209.54|0
1625182800000|2021-07-01 23:40:00|212.65|210.05|212.74|210.14|212.94|210.34|212.54|209.94|0
1625183100000|2021-07-01 23:45:00|212.94|210.34|212.74|210.14|212.94|210.34|212.54|209.94|0
1625183400000|2021-07-01 23:50:00|212.94|210.34|213.34|210.74|213.34|210.74|212.94|210.34|0
1625183700000|2021-07-01 23:55:00|213.14|210.54|213.75|211.15|213.75|211.15|213.14|210.54|0
1625184000000|2021-07-02 00:00:00|213.54|210.94|213.34|210.74|213.75|211.15|212.94|210.34|0
1625184300000|2021-07-02 00:05:00|213.24|210.64|211.93|209.33|213.34|210.74|211.93|209.33|0
1625184600000|2021-07-02 00:10:00|211.53|208.93|211.73|209.13|211.73|209.13|211.23|208.63|0
1625184900000|2021-07-02 00:15:00|211.53|208.93|210.92|208.32|211.73|209.13|210.52|207.92|0
1625185200000|2021-07-02 00:20:00|211.03|208.43|210.92|208.32|211.12|208.52|210.72|208.12|0
1625185500000|2021-07-02 00:25:00|211.03|208.43|210.92|208.32|211.32|208.72|210.72|208.12|0
1625185800000|2021-07-02 00:30:00|210.72|208.12|210.92|208.32|211.32|208.72|210.72|208.12|0
1625186100000|2021-07-02 00:35:00|210.62|208.02|210.92|208.32|210.92|208.32|210.52|207.92|0
1625186400000|2021-07-02 00:40:00|210.72|208.12|210.72|208.12|210.72|208.12|210.32|207.72|0
1625186700000|2021-07-02 00:45:00|210.52|207.92|210.11|207.51|210.52|207.92|209.71|207.11|0
1625187000000|2021-07-02 00:50:00|209.91|207.31|210.31|207.71|210.51|207.91|209.71|207.11|0
1625187300000|2021-07-02 00:55:00|210.42|207.82|209.91|207.31|210.42|207.82|209.91|207.31|0
1625187600000|2021-07-02 01:00:00|209.71|207.11|210.11|207.51|210.21|207.61|209.51|206.91|0
1625187900000|2021-07-02 01:05:00|210.31|207.71|210.31|207.71|210.51|207.91|210.11|207.51|0
1625188200000|2021-07-02 01:10:00|210.21|207.61|209.51|206.91|210.31|207.71|209.51|206.91|0
1625188500000|2021-07-02 01:15:00|209.31|206.71|209.61|207.01|209.71|207.11|209.31|206.71|0
1625188800000|2021-07-02 01:20:00|209.71|207.11|210.51|207.91|210.71|208.11|209.51|206.91|0
1625189100000|2021-07-02 01:25:00|210.31|207.71|210.71|208.11|210.91|208.31|210.3|207.7|0
1625189400000|2021-07-02 01:30:00|210.91|208.31|211.71|209.11|211.91|209.31|210.91|208.31|0
1625189700000|2021-07-02 01:35:00|211.91|209.31|210.9|208.3|212.11|209.51|210.9|208.3|0
1625190000000|2021-07-02 01:40:00|211.01|208.41|212.11|209.51|212.31|209.71|210.9|208.3|0
1625190300000|2021-07-02 01:45:00|212.31|209.71|211.5|208.9|212.31|209.71|211.3|208.7|0
1625190600000|2021-07-02 01:50:00|211.7|209.1|211.9|209.3|212.1|209.5|211.5|208.9|0
1625190900000|2021-07-02 01:55:00|211.7|209.1|212.3|209.7|212.51|209.91|211.5|208.9|0
1625191200000|2021-07-02 02:00:00|212.51|209.91|212.3|209.7|212.71|210.11|212.1|209.5|0
1625191500000|2021-07-02 02:05:00|212.5|209.9|211.5|208.9|212.5|209.9|211.5|208.9|0
1625191800000|2021-07-02 02:10:00|211.3|208.7|211.3|208.7|211.5|208.9|210.89|208.29|0
1625192100000|2021-07-02 02:15:00|211.4|208.8|211.49|208.89|211.7|209.1|211.29|208.69|0
1625192400000|2021-07-02 02:20:00|211.6|209|211.49|208.89|211.69|209.09|211.09|208.49|0
1625192700000|2021-07-02 02:25:00|211.6|209|211.69|209.09|211.89|209.29|211.29|208.69|0
1625193000000|2021-07-02 02:30:00|211.89|209.29|211.69|209.09|212.3|209.7|211.69|209.09|0
1625193300000|2021-07-02 02:35:00|211.49|208.89|211.19|208.59|211.69|209.09|211.09|208.49|0
1625193600000|2021-07-02 02:40:00|211.09|208.49|211.09|208.49|211.29|208.69|210.89|208.29|0
1625193900000|2021-07-02 02:45:00|210.89|208.29|210.88|208.28|211.49|208.89|210.68|208.08|0
1625194200000|2021-07-02 02:50:00|210.68|208.08|211.49|208.89|211.49|208.89|210.68|208.08|0
1625194500000|2021-07-02 02:55:00|211.28|208.68|211.89|209.29|212.29|209.69|211.28|208.68|0
1625194800000|2021-07-02 03:00:00|212.09|209.49|212.09|209.49|212.29|209.69|211.89|209.29|0
1625195100000|2021-07-02 03:05:00|212.29|209.69|211.68|209.08|212.29|209.69|211.68|209.08|0
1625195400000|2021-07-02 03:10:00|211.79|209.19|211.28|208.68|211.99|209.39|211.08|208.48|0
1625195700000|2021-07-02 03:15:00|211.48|208.88|210.68|208.08|211.48|208.88|210.58|207.98|0
1625196000000|2021-07-02 03:20:00|210.48|207.88|211.08|208.48|211.28|208.68|210.48|207.88|0
1625196300000|2021-07-02 03:25:00|210.88|208.28|210.87|208.27|211.08|208.48|210.47|207.87|0
1625196600000|2021-07-02 03:30:00|211.08|208.48|211.07|208.47|211.27|208.67|210.67|208.07|0
1625196900000|2021-07-02 03:35:00|211.18|208.58|211.07|208.47|211.18|208.58|210.87|208.27|0
1625197200000|2021-07-02 03:40:00|211.27|208.67|210.87|208.27|211.27|208.67|210.87|208.27|0
1625197500000|2021-07-02 03:45:00|210.67|208.07|210.87|208.27|210.87|208.27|210.67|208.07|0
1625197800000|2021-07-02 03:50:00|211.07|208.47|211.47|208.87|211.47|208.87|210.97|208.37|0
1625198100000|2021-07-02 03:55:00|211.67|209.07|211.27|208.67|211.87|209.27|211.27|208.67|0
1625198400000|2021-07-02 04:00:00|211.17|208.57|210.66|208.06|211.27|208.67|210.66|208.06|0
1625198700000|2021-07-02 04:05:00|210.87|208.27|211.06|208.46|211.07|208.47|210.66|208.06|0
1625199000000|2021-07-02 04:10:00|210.86|208.26|210.46|207.86|210.86|208.26|210.26|207.66|0
1625199300000|2021-07-02 04:15:00|210.37|207.77|210.46|207.86|210.66|208.06|210.26|207.66|0
1625199600000|2021-07-02 04:20:00|210.36|207.76|210.46|207.86|210.46|207.86|210.26|207.66|0
1625199900000|2021-07-02 04:25:00|210.36|207.76|210.66|208.06|210.66|208.06|210.26|207.66|0
1625200200000|2021-07-02 04:30:00|210.46|207.86|211.06|208.46|211.06|208.46|210.46|207.86|0
1625200500000|2021-07-02 04:35:00|210.86|208.26|210.66|208.06|210.86|208.26|210.66|208.06|0
1625200800000|2021-07-02 04:40:00|210.45|207.85|210.65|208.05|210.66|208.06|210.45|207.85|0
1625201100000|2021-07-02 04:45:00|210.76|208.16|210.65|208.05|210.85|208.25|210.65|208.05|0
1625201400000|2021-07-02 04:50:00|210.56|207.96|210.85|208.25|210.85|208.25|210.56|207.96|0
1625201700000|2021-07-02 04:55:00|210.45|207.85|210.85|208.25|211.05|208.45|210.45|207.85|0
1625202000000|2021-07-02 05:00:00|210.65|208.05|210.65|208.05|210.85|208.25|210.55|207.95|0
1625202300000|2021-07-02 05:05:00|210.85|208.25|211.25|208.65|211.36|208.76|210.85|208.25|0
1625202600000|2021-07-02 05:10:00|211.35|208.75|211.65|209.05|211.65|209.05|211.25|208.65|0
1625202900000|2021-07-02 05:15:00|211.45|208.85|212.05|209.45|212.05|209.45|211.45|208.85|0
1625203200000|2021-07-02 05:20:00|211.85|209.25|212.05|209.45|212.25|209.65|211.85|209.25|0
1625203500000|2021-07-02 05:25:00|211.85|209.25|211.24|208.64|211.85|209.25|211.04|208.44|0
1625203800000|2021-07-02 05:30:00|211.04|208.44|211.24|208.64|211.44|208.84|211.04|208.44|0
1625204100000|2021-07-02 05:35:00|211.15|208.55|211.44|208.84|211.64|209.04|211.04|208.44|0
1625204400000|2021-07-02 05:40:00|211.24|208.64|211.44|208.84|211.64|209.04|211.24|208.64|0
1625204700000|2021-07-02 05:45:00|211.24|208.64|211.64|209.04|211.64|209.04|211.04|208.44|0
1625205000000|2021-07-02 05:50:00|211.84|209.24|211.84|209.24|212.04|209.44|211.44|208.84|0
1625205300000|2021-07-02 05:55:00|211.95|209.35|212.64|210.04|212.75|210.15|211.84|209.24|0
1625205600000|2021-07-02 06:00:00|212.55|209.95|212.44|209.84|213.25|210.65|212.04|209.44|0
1625205900000|2021-07-02 06:05:00|212.64|210.04|213.05|210.45|213.05|210.45|212.44|209.84|0
1625206200000|2021-07-02 06:10:00|212.95|210.35|213.04|210.44|213.45|210.85|212.84|210.24|0
1625206500000|2021-07-02 06:15:00|212.84|210.24|213.45|210.85|213.45|210.85|212.84|210.24|0
1625206800000|2021-07-02 06:20:00|213.24|210.64|213.04|210.44|213.85|211.25|212.84|210.24|0
1625207100000|2021-07-02 06:25:00|213.15|210.55|213.24|210.64|213.65|211.05|213.04|210.44|0
1625207400000|2021-07-02 06:30:00|213.44|210.84|212.84|210.24|213.44|210.84|212.64|210.04|0
1625207700000|2021-07-02 06:35:00|212.64|210.04|213.44|210.84|213.44|210.84|212.64|210.04|0
1625208000000|2021-07-02 06:40:00|213.24|210.64|213.04|210.44|213.44|210.84|213.04|210.44|0
1625208300000|2021-07-02 06:45:00|212.94|210.34|213.44|210.84|213.44|210.84|212.83|210.23|0
1625208600000|2021-07-02 06:50:00|213.24|210.64|212.63|210.03|213.44|210.84|212.63|210.03|0
1625208900000|2021-07-02 06:55:00|212.83|210.23|212.23|209.63|213.03|210.43|212.03|209.43|0
1625209200000|2021-07-02 07:00:00|212.03|209.43|213.18|210.58|213.58|210.98|210.97|208.37|0
1625209500000|2021-07-02 07:05:00|212.98|210.78|212.77|210.57|213.78|211.58|212.77|210.57|0
1625209800000|2021-07-02 07:10:00|212.68|210.48|211.57|209.37|213.18|210.98|211.17|208.97|0
1625210100000|2021-07-02 07:15:00|211.37|209.17|210.77|208.57|211.97|209.77|210.77|208.57|0
1625210400000|2021-07-02 07:20:00|210.87|208.67|210.17|207.97|211.17|208.97|209.77|207.57|0
1625210700000|2021-07-02 07:25:00|210.37|208.17|207.38|205.18|210.37|208.17|207.38|205.18|0
1625211000000|2021-07-02 07:30:00|207.18|204.98|208.17|205.97|208.57|206.37|206.98|204.78|0
1625211300000|2021-07-02 07:35:00|208.08|205.88|207.97|205.77|208.37|206.17|207.18|204.98|0
1625211600000|2021-07-02 07:40:00|207.87|205.67|207.97|205.77|208.17|205.97|207.37|205.17|0
1625211900000|2021-07-02 07:45:00|208.17|205.97|209.76|207.56|210.36|208.16|207.97|205.77|0
1625212200000|2021-07-02 07:50:00|209.96|207.76|208.76|206.56|209.96|207.76|208.56|206.36|0
1625212500000|2021-07-02 07:55:00|208.56|206.36|208.76|206.56|208.96|206.76|208.36|206.16|0
1625212800000|2021-07-02 08:00:00|208.86|206.66|208.56|206.36|209.16|206.96|207.96|205.76|0
1625213100000|2021-07-02 08:05:00|208.36|206.16|209.36|207.16|209.66|207.46|208.27|206.07|0
1625213400000|2021-07-02 08:10:00|209.46|207.26|211.15|208.95|211.26|209.06|209.36|207.16|0
1625213700000|2021-07-02 08:15:00|211.35|209.15|213.16|210.96|213.16|210.96|211.35|209.15|0
1625214000000|2021-07-02 08:20:00|213.36|211.16|212.95|210.75|213.36|211.16|212.35|210.15|0
1625214300000|2021-07-02 08:25:00|212.86|210.66|212.15|209.95|212.95|210.75|211.95|209.75|0
1625214600000|2021-07-02 08:30:00|211.95|209.75|212.25|210.05|212.55|210.35|211.55|209.35|0
1625214900000|2021-07-02 08:35:00|212.35|210.15|212.35|210.15|212.75|210.55|211.95|209.75|0
1625215200000|2021-07-02 08:40:00|212.55|210.35|212.95|210.75|212.95|210.75|211.75|209.55|0
1625215500000|2021-07-02 08:45:00|212.75|210.55|213.35|211.15|213.75|211.55|212.75|210.55|0
1625215800000|2021-07-02 08:50:00|213.15|210.95|212.95|210.75|213.35|211.15|212.05|209.85|0
1625216100000|2021-07-02 08:55:00|212.85|210.65|212.54|210.34|213.55|211.35|212.54|210.34|0
1625216400000|2021-07-02 09:00:00|212.74|210.54|212.54|210.34|213.35|211.15|212.54|210.34|0
1625216700000|2021-07-02 09:05:00|212.34|210.14|212.54|210.34|212.74|210.54|212.14|209.94|0
1625217000000|2021-07-02 09:10:00|212.34|210.14|211.94|209.74|212.74|210.54|211.94|209.74|0
1625217300000|2021-07-02 09:15:00|212.04|209.84|211.34|209.14|212.14|209.94|211.34|209.14|0
1625217600000|2021-07-02 09:20:00|211.14|208.94|212.14|209.94|212.34|210.14|210.93|208.73|0
1625217900000|2021-07-02 09:25:00|211.94|209.74|212.34|210.14|213.14|210.94|211.94|209.74|0
1625218200000|2021-07-02 09:30:00|212.54|210.34|212.53|210.33|212.94|210.74|211.93|209.73|0
1625218500000|2021-07-02 09:35:00|212.33|210.13|211.84|209.64|212.53|210.33|211.73|209.53|0
1625218800000|2021-07-02 09:40:00|211.73|209.53|211.33|209.13|212.13|209.93|211.33|209.13|0
1625219100000|2021-07-02 09:45:00|211.43|209.23|210.73|208.53|211.43|209.23|210.73|208.53|0
1625219400000|2021-07-02 09:50:00|210.93|208.73|211.33|209.13|211.93|209.73|210.53|208.33|0
1625219700000|2021-07-02 09:55:00|211.23|209.03|211.73|209.53|211.93|209.73|210.93|208.73|0
1625220000000|2021-07-02 10:00:00|211.53|209.33|210.72|208.52|211.53|209.33|210.52|208.32|0
1625220300000|2021-07-02 10:05:00|210.63|208.43|209.92|207.72|211.12|208.92|209.72|207.52|0
1625220600000|2021-07-02 10:10:00|210.12|207.92|210.52|208.32|211.12|208.92|209.92|207.72|0
1625220900000|2021-07-02 10:15:00|210.72|208.52|210.52|208.32|210.92|208.72|210.12|207.92|0
1625221200000|2021-07-02 10:20:00|210.42|208.22|211.02|208.82|211.32|209.12|210.32|208.12|0
1625221500000|2021-07-02 10:25:00|211.12|208.92|211.52|209.32|211.72|209.52|210.92|208.72|0
1625221800000|2021-07-02 10:30:00|211.72|209.52|212.12|209.92|212.52|210.32|211.32|209.12|0
1625222100000|2021-07-02 10:35:00|212.32|210.12|212.02|209.82|212.72|210.52|211.72|209.52|0
1625222400000|2021-07-02 10:40:00|212.12|209.92|211.51|209.31|212.12|209.92|211.31|209.11|0
1625222700000|2021-07-02 10:45:00|211.62|209.42|212.02|209.82|212.31|210.11|211.42|209.22|0
1625223000000|2021-07-02 10:50:00|212.11|209.91|211.31|209.11|212.11|209.91|211.11|208.91|0
1625223300000|2021-07-02 10:55:00|211.11|208.91|211.11|208.91|211.31|209.11|210.71|208.51|0
1625223600000|2021-07-02 11:00:00|210.91|208.71|209.91|207.71|210.91|208.71|209.71|207.51|0
1625223900000|2021-07-02 11:05:00|210.11|207.91|210.11|207.91|210.31|208.11|209.71|207.51|0
1625224200000|2021-07-02 11:10:00|210.01|207.81|210.3|208.1|210.91|208.71|209.91|207.71|0
1625224500000|2021-07-02 11:15:00|210.1|207.9|210.1|207.9|210.3|208.1|209.51|207.31|0
1625224800000|2021-07-02 11:20:00|209.9|207.7|209.41|207.21|210.1|207.9|209.3|207.1|0
1625225100000|2021-07-02 11:25:00|209.5|207.3|209.5|207.3|209.7|207.5|209.3|207.1|0
1625225400000|2021-07-02 11:30:00|209.3|207.1|208.7|206.5|209.5|207.3|208.7|206.5|0
1625225700000|2021-07-02 11:35:00|208.9|206.7|209.3|207.1|209.5|207.3|208.9|206.7|0
1625226000000|2021-07-02 11:40:00|209.4|207.2|209.1|206.9|209.7|207.5|209.1|206.9|0
1625226300000|2021-07-02 11:45:00|209.3|207.1|208.9|206.7|209.5|207.3|208.7|206.5|0
1625226600000|2021-07-02 11:50:00|208.7|206.5|209.1|206.9|209.5|207.3|208.7|206.5|0
1625226900000|2021-07-02 11:55:00|208.9|206.7|209.5|207.3|209.7|207.5|208.9|206.7|0
1625227200000|2021-07-02 12:00:00|209.6|207.4|209.3|207.1|209.6|207.4|208.1|205.9|0
1625227500000|2021-07-02 12:05:00|209.2|207|209.49|207.29|209.89|207.69|209.1|206.9|0
1625227800000|2021-07-02 12:10:00|209.69|207.49|210.39|208.19|210.69|208.49|209.69|207.49|0
1625228100000|2021-07-02 12:15:00|210.29|208.09|209.49|207.29|210.39|208.19|209.29|207.09|0
1625228400000|2021-07-02 12:20:00|209.69|207.49|210.09|207.89|210.49|208.29|209.49|207.29|0
1625228700000|2021-07-02 12:25:00|209.89|207.69|209.89|207.69|210.09|207.89|208.89|206.69|0
1625229000000|2021-07-02 12:30:00|209.59|207.39|201.31|199.11|210.09|207.89|201.31|199.11|0
1625229300000|2021-07-02 12:35:00|201.71|199.51|202.7|200.5|203.9|201.7|201.31|199.11|0
1625229600000|2021-07-02 12:40:00|202.9|200.7|200.91|198.71|203.5|201.3|199.92|197.72|0
1625229900000|2021-07-02 12:45:00|200.71|198.51|201.11|198.91|201.9|199.7|200.31|198.11|0
1625230200000|2021-07-02 12:50:00|201.21|199.01|201.11|198.91|201.41|199.21|200.51|198.31|0
1625230500000|2021-07-02 12:55:00|201.31|199.11|201.9|199.7|202.1|199.9|201.11|198.91|0
1625230800000|2021-07-02 13:00:00|201.7|199.5|201.5|199.3|201.9|199.7|200.71|198.51|0
1625231100000|2021-07-02 13:05:00|201.3|199.1|201.1|198.9|201.5|199.3|200.71|198.51|0
1625231400000|2021-07-02 13:10:00|200.9|198.7|201.3|199.1|201.3|199.1|200.7|198.5|0
1625231700000|2021-07-02 13:15:00|201.1|198.9|199.32|197.12|201.1|198.9|199.12|196.92|0
1625232000000|2021-07-02 13:20:00|199.51|197.31|200.7|198.5|200.7|198.5|199.51|197.31|0
1625232300000|2021-07-02 13:25:00|200.9|198.7|201.69|199.49|202.49|200.29|200.7|198.5|0
1625232600000|2021-07-02 13:30:00|201.49|199.29|202.89|200.69|204.09|201.89|200.9|198.7|0
1625232900000|2021-07-02 13:35:00|203.09|200.89|202.29|200.09|203.09|200.89|201.49|199.29|0
1625233200000|2021-07-02 13:40:00|202.09|199.89|202.39|200.19|204.28|202.08|202.09|199.89|0
1625233500000|2021-07-02 13:45:00|202.49|200.29|200.1|197.9|202.49|200.29|200.1|197.9|0
1625233800000|2021-07-02 13:50:00|200.3|198.1|200.1|197.9|201.09|198.89|199.7|197.5|0
1625234100000|2021-07-02 13:55:00|200.3|198.1|200.49|198.29|200.89|198.69|199.9|197.7|0
1625234400000|2021-07-02 14:00:00|200.69|198.49|200.29|198.09|201.49|199.29|199.9|197.7|0
1625234700000|2021-07-02 14:05:00|200.49|198.29|200.29|198.09|201.09|198.89|199.9|197.7|0
1625235000000|2021-07-02 14:10:00|200.49|198.29|202.29|200.09|202.69|200.49|200.49|198.29|0
1625235300000|2021-07-02 14:15:00|202.09|199.89|200.51|198.31|202.09|199.89|200.31|198.11|0
1625235600000|2021-07-02 14:20:00|200.31|198.11|200.7|198.5|201.3|199.1|200.31|198.11|0
1625235900000|2021-07-02 14:25:00|200.5|198.3|200.5|198.3|201.3|199.1|199.91|197.71|0
1625236200000|2021-07-02 14:30:00|200.7|198.5|200.7|198.5|201.29|199.09|200.3|198.1|0
1625236500000|2021-07-02 14:35:00|200.5|198.3|200.5|198.3|201.49|199.29|200.3|198.1|0
1625236800000|2021-07-02 14:40:00|200.3|198.1|201.29|199.09|201.69|199.49|200.11|197.91|0
1625237100000|2021-07-02 14:45:00|201.09|198.89|200.7|198.5|201.69|199.49|200.7|198.5|0
1625237400000|2021-07-02 14:50:00|200.5|198.3|200.3|198.1|201.49|199.29|200.1|197.9|0
1625237700000|2021-07-02 14:55:00|200.5|198.3|200.3|198.1|200.69|198.49|199.9|197.7|0
1625238000000|2021-07-02 15:00:00|200.5|198.3|200.3|198.1|200.69|198.49|199.9|197.7|0
1625238300000|2021-07-02 15:05:00|200.49|198.29|200.3|198.1|200.89|198.69|200.1|197.9|0
1625238600000|2021-07-02 15:10:00|200.4|198.2|200.1|197.9|200.49|198.29|198.91|196.71|0
1625238900000|2021-07-02 15:15:00|199.9|197.7|199.7|197.5|200.1|197.9|199.5|197.3|0
1625239200000|2021-07-02 15:20:00|199.5|197.3|199.5|197.3|200.29|198.09|199.31|197.11|0
1625239500000|2021-07-02 15:25:00|199.31|197.11|198.71|196.51|200.09|197.89|198.71|196.51|0
1625239800000|2021-07-02 15:30:00|198.91|196.71|198.71|196.51|199.21|197.01|198.71|196.51|0
1625240100000|2021-07-02 15:35:00|198.91|196.71|198.51|196.31|199.21|197.01|198.32|196.12|0
1625240400000|2021-07-02 15:40:00|198.32|196.12|198.32|196.12|199.1|196.9|198.32|196.12|0
1625240700000|2021-07-02 15:45:00|198.12|195.92|197.33|195.13|198.32|196.12|197.33|195.13|0
1625241000000|2021-07-02 15:50:00|197.14|194.94|196.35|194.15|197.14|194.94|196.35|194.15|0
1625241300000|2021-07-02 15:55:00|195.96|193.76|195.96|193.76|196.15|193.95|194.79|192.59|0
1625241600000|2021-07-02 16:00:00|195.76|193.56|195.96|193.76|196.35|194.15|195.57|193.37|0
1625241900000|2021-07-02 16:05:00|196.72|194.52|196.13|193.93|196.72|194.52|195.93|193.73|0
1625242200000|2021-07-02 16:10:00|196.32|194.12|196.71|194.51|196.91|194.71|196.13|193.93|0
1625242500000|2021-07-02 16:15:00|196.52|194.32|195.93|193.73|196.91|194.71|195.74|193.54|0
1625242800000|2021-07-02 16:20:00|195.74|193.54|196.13|193.93|196.13|193.93|195.54|193.34|0
1625243100000|2021-07-02 16:25:00|196.03|193.83|195.73|193.53|196.13|193.93|195.54|193.34|0
1625243400000|2021-07-02 16:30:00|195.93|193.73|194.17|191.97|195.93|193.73|193.98|191.78|0
1625243700000|2021-07-02 16:35:00|193.78|191.58|193.39|191.19|194.27|192.07|193.2|191|0
1625244000000|2021-07-02 16:40:00|193.2|191|192.04|189.84|193.39|191.19|192.04|189.84|0
1625244300000|2021-07-02 16:45:00|192.23|190.03|191.67|189.47|192.44|190.24|191.48|189.28|0
1625244600000|2021-07-02 16:50:00|191.86|189.66|190.52|188.32|191.86|189.66|190.32|188.12|0
1625244900000|2021-07-02 16:55:00|190.32|188.12|190.13|187.93|190.9|188.7|189.94|187.74|0
1625245200000|2021-07-02 17:00:00|189.94|187.74|188.6|186.4|190.13|187.93|188.4|186.2|0
1625245500000|2021-07-02 17:05:00|188.4|186.2|190.7|188.5|190.7|188.5|188.4|186.2|0
1625245800000|2021-07-02 17:10:00|190.51|188.31|190.89|188.69|191.28|189.08|190.51|188.31|0
1625246100000|2021-07-02 17:15:00|190.7|188.5|191.66|189.46|191.66|189.46|190.42|188.22|0
1625246400000|2021-07-02 17:20:00|191.47|189.27|190.89|188.69|191.47|189.27|190.7|188.5|0
1625246700000|2021-07-02 17:25:00|190.7|188.5|191.08|188.88|191.27|189.07|190.51|188.31|0
1625247000000|2021-07-02 17:30:00|190.89|188.69|191.85|189.65|192.04|189.84|190.5|188.3|0
1625247300000|2021-07-02 17:35:00|191.66|189.46|190.5|188.3|191.66|189.46|190.5|188.3|0
1625247600000|2021-07-02 17:40:00|190.31|188.11|189.96|187.76|190.5|188.3|189.54|187.34|0
1625247900000|2021-07-02 17:45:00|190.15|187.95|190.15|187.95|191.11|188.91|190.15|187.95|0
1625248200000|2021-07-02 17:50:00|190.34|188.14|191.11|188.91|191.3|189.1|190.15|187.95|0
1625248500000|2021-07-02 17:55:00|190.91|188.71|190.03|187.83|191.11|188.91|189.54|187.34|0
1625248800000|2021-07-02 18:00:00|190.22|188.02|189.84|187.64|190.42|188.22|189.65|187.45|0
1625249100000|2021-07-02 18:05:00|189.65|187.45|189.07|186.87|189.84|187.64|188.88|186.68|0
1625249400000|2021-07-02 18:10:00|188.98|186.78|189.45|187.25|189.65|187.45|188.88|186.68|0
1625249700000|2021-07-02 18:15:00|189.65|187.45|189.07|186.87|189.84|187.64|189.07|186.87|0
1625250000000|2021-07-02 18:20:00|188.88|186.68|188.5|186.3|189.26|187.06|188.31|186.11|0
1625250300000|2021-07-02 18:25:00|188.69|186.49|188.3|186.1|188.88|186.68|188.11|185.91|0
1625250600000|2021-07-02 18:30:00|188.11|185.91|189.3|187.1|189.68|187.48|188.11|185.91|0
1625250900000|2021-07-02 18:35:00|189.49|187.29|189.68|187.48|189.68|187.48|188.92|186.72|0
1625251200000|2021-07-02 18:40:00|189.49|187.29|190.25|188.05|190.63|188.43|189.3|187.1|0
1625251500000|2021-07-02 18:45:00|190.06|187.86|190.82|188.62|191.39|189.19|190.06|187.86|0
1625251800000|2021-07-02 18:50:00|191.01|188.81|191.39|189.19|191.58|189.38|190.82|188.62|0
1625252100000|2021-07-02 18:55:00|191.2|189|191.01|188.81|191.58|189.38|190.63|188.43|0
1625252400000|2021-07-02 19:00:00|191.2|189|190.24|188.04|191.58|189.38|190.05|187.85|0
1625252700000|2021-07-02 19:05:00|190.05|187.85|188.72|186.52|190.05|187.85|188.53|186.33|0
1625253000000|2021-07-02 19:10:00|188.91|186.71|189.29|187.09|189.86|187.66|187.96|185.76|0
1625253300000|2021-07-02 19:15:00|189.2|187|189.27|187.07|190.71|188.51|188.34|186.14|0
1625253600000|2021-07-02 19:20:00|189.08|186.88|189.27|187.07|189.65|187.45|189.08|186.88|0
1625253900000|2021-07-02 19:25:00|189.18|186.98|188.89|186.69|189.46|187.26|188.7|186.5|0
1625254200000|2021-07-02 19:30:00|189.27|187.07|189.27|187.07|189.46|187.26|188.51|186.31|0
1625254500000|2021-07-02 19:35:00|189.37|187.17|188.32|186.12|190.22|188.02|188.13|185.93|0
1625254800000|2021-07-02 19:40:00|188.13|185.93|188.76|186.56|189.7|187.5|187.94|185.74|0
1625255100000|2021-07-02 19:45:00|188.75|186.55|188.38|186.18|189.13|186.93|188|185.8|0
1625255400000|2021-07-02 19:50:00|187.81|185.61|186.87|184.67|187.81|185.61|186.12|183.92|0
1625255700000|2021-07-02 19:55:00|187.06|184.86|188.56|186.36|190.26|188.06|186.87|184.67|0
1625256000000|2021-07-02 20:00:00|188.75|186.55|191.02|188.82|191.02|188.82|188.75|186.55|0
1625256300000|2021-07-02 20:05:00|190.83|188.63|191.4|189.2|191.4|189.2|190.64|188.44|0
1625256600000|2021-07-02 20:10:00|191.21|189.01|191.01|188.81|191.59|189.39|190.83|188.63|0
1625554800000|2021-07-06 07:00:00|189.95|187.55|191.75|189.35|192.13|189.73|189.66|187.26|0
1625555100000|2021-07-06 07:05:00|191.74|189.74|190.59|188.59|193.07|191.07|190.5|188.5|0
1625555400000|2021-07-06 07:10:00|190.4|188.4|189.83|187.83|190.97|188.97|188.7|186.7|0
1625555700000|2021-07-06 07:15:00|190.02|188.02|191.16|189.16|191.16|189.16|189.45|187.45|0
1625556000000|2021-07-06 07:20:00|190.97|188.97|191.54|189.54|191.73|189.73|189.93|187.93|0
1625556300000|2021-07-06 07:25:00|191.64|189.64|189.26|187.26|191.73|189.73|189.26|187.26|0
1625556600000|2021-07-06 07:30:00|189.07|187.07|190.21|188.21|190.21|188.21|188.88|186.88|0
1625556900000|2021-07-06 07:35:00|190.02|188.02|190.96|188.96|191.34|189.34|189.83|187.83|0
1625557200000|2021-07-06 07:40:00|191.15|189.15|192.01|190.01|193.06|191.06|191.15|189.15|0
1625557500000|2021-07-06 07:45:00|192.1|190.1|190.77|188.77|192.68|190.68|190.58|188.58|0
1625557800000|2021-07-06 07:50:00|190.96|188.96|190.58|188.58|190.96|188.96|189.63|187.63|0
1625558100000|2021-07-06 07:55:00|190.77|188.77|190.87|188.87|191.53|189.53|190.58|188.58|0
1625558400000|2021-07-06 08:00:00|191.15|189.15|191.72|189.72|192.48|190.48|190.87|188.87|0
1625558700000|2021-07-06 08:05:00|191.91|189.91|190.38|188.38|192.1|190.1|190.38|188.38|0
1625559000000|2021-07-06 08:10:00|190.19|188.19|190.76|188.76|191.33|189.33|189.81|187.81|0
1625559300000|2021-07-06 08:15:00|190.86|188.86|190.95|188.95|191.71|189.71|190.38|188.38|0
1625559600000|2021-07-06 08:20:00|190.57|188.57|190.57|188.57|190.95|188.95|189.62|187.62|0
1625559900000|2021-07-06 08:25:00|190.38|188.38|190.95|188.95|191.05|189.05|190.19|188.19|0
1625560200000|2021-07-06 08:30:00|191.14|189.14|191.33|189.33|192.09|190.09|191.05|189.05|0
1625560500000|2021-07-06 08:35:00|191.14|189.14|191.13|189.13|191.52|189.52|190.57|188.57|0
1625560800000|2021-07-06 08:40:00|191.33|189.33|191.13|189.13|191.51|189.51|190.75|188.75|0
1625561100000|2021-07-06 08:45:00|191.32|189.32|190.56|188.56|191.7|189.7|190.56|188.56|0
1625561400000|2021-07-06 08:50:00|190.66|188.66|190.94|188.94|191.13|189.13|190.56|188.56|0
1625561700000|2021-07-06 08:55:00|190.75|188.75|190.37|188.37|190.85|188.85|189.99|187.99|0
1625562000000|2021-07-06 09:00:00|190.56|188.56|190.18|188.18|190.94|188.94|189.99|187.99|0
1625562300000|2021-07-06 09:05:00|190.28|188.28|190.56|188.56|190.75|188.75|190.18|188.18|0
1625562600000|2021-07-06 09:10:00|190.65|188.65|190.17|188.17|190.84|188.84|190.17|188.17|0
1625562900000|2021-07-06 09:15:00|190.36|188.36|189.98|187.98|190.55|188.55|189.6|187.6|0
1625563200000|2021-07-06 09:20:00|190.17|188.17|189.98|187.98|190.36|188.36|189.6|187.6|0
1625563500000|2021-07-06 09:25:00|190.17|188.17|190.55|188.55|190.74|188.74|189.98|187.98|0
1625563800000|2021-07-06 09:30:00|190.46|188.46|191.88|189.88|191.98|189.98|190.46|188.46|0
1625564100000|2021-07-06 09:35:00|191.98|189.98|190.74|188.74|192.07|190.07|190.55|188.55|0
1625564400000|2021-07-06 09:40:00|190.93|188.93|190.35|188.35|190.93|188.93|190.07|188.07|0
1625564700000|2021-07-06 09:45:00|190.54|188.54|190.54|188.54|190.73|188.73|190.16|188.16|0
1625565000000|2021-07-06 09:50:00|190.35|188.35|190.54|188.54|190.54|188.54|189.59|187.59|0
1625565300000|2021-07-06 09:55:00|190.45|188.45|189.59|187.59|190.54|188.54|189.5|187.5|0
1625565600000|2021-07-06 10:00:00|189.78|187.78|189.21|187.21|189.97|187.97|189.21|187.21|0
1625565900000|2021-07-06 10:05:00|189.4|187.4|189.78|187.78|190.16|188.16|189.02|187.02|0
1625566200000|2021-07-06 10:10:00|189.97|187.97|189.78|187.78|190.16|188.16|189.78|187.78|0
1625566500000|2021-07-06 10:15:00|189.97|187.97|189.77|187.77|190.34|188.34|189.4|187.4|0
1625566800000|2021-07-06 10:20:00|189.96|187.96|190.34|188.34|190.72|188.72|189.77|187.77|0
1625567100000|2021-07-06 10:25:00|190.15|188.15|190.53|188.53|191.1|189.1|190.15|188.15|0
1625567400000|2021-07-06 10:30:00|190.34|188.34|190.72|188.72|190.72|188.72|189.58|187.58|0
1625567700000|2021-07-06 10:35:00|190.63|188.63|190.91|188.91|191.29|189.29|190.53|188.53|0
1625568000000|2021-07-06 10:40:00|191.1|189.1|189.77|187.77|191.29|189.29|189.77|187.77|0
1625568300000|2021-07-06 10:45:00|189.67|187.67|189.76|187.76|190.14|188.14|189.57|187.57|0
1625568600000|2021-07-06 10:50:00|189.57|187.57|189.19|187.19|189.86|187.86|188.63|186.63|0
1625568900000|2021-07-06 10:55:00|189.38|187.38|190.71|188.71|191.09|189.09|189.19|187.19|0
1625569200000|2021-07-06 11:00:00|190.9|188.9|189.95|187.95|190.9|188.9|189.95|187.95|0
1625569500000|2021-07-06 11:05:00|189.76|187.76|190.52|188.52|190.52|188.52|189.57|187.57|0
1625569800000|2021-07-06 11:10:00|190.43|188.43|190.9|188.9|191.09|189.09|190.14|188.14|0
1625570100000|2021-07-06 11:15:00|191.09|189.09|190.89|188.89|191.09|189.09|190.51|188.51|0
1625570400000|2021-07-06 11:20:00|191.08|189.08|189.75|187.75|191.27|189.27|189.56|187.56|0
1625570700000|2021-07-06 11:25:00|189.94|187.94|188.24|186.24|189.94|187.94|188.24|186.24|0
1625571000000|2021-07-06 11:30:00|188.62|186.62|189.37|187.37|189.56|187.56|188.43|186.43|0
1625571300000|2021-07-06 11:35:00|189.47|187.47|189.66|187.66|190.32|188.32|189.37|187.37|0
1625571600000|2021-07-06 11:40:00|189.75|187.75|190.89|188.89|191.08|189.08|189.56|187.56|0
1625571900000|2021-07-06 11:45:00|191.08|189.08|190.12|188.12|191.08|189.08|190.12|188.12|0
1625572200000|2021-07-06 11:50:00|190.22|188.22|189.74|187.74|190.31|188.31|189.55|187.55|0
1625572500000|2021-07-06 11:55:00|189.84|187.84|190.03|188.03|190.31|188.31|189.84|187.84|0
1625572800000|2021-07-06 12:00:00|190.12|188.12|189.93|187.93|190.12|188.12|189.74|187.74|0
1625573100000|2021-07-06 12:05:00|189.74|187.74|190.31|188.31|190.31|188.31|189.74|187.74|0
1625573400000|2021-07-06 12:10:00|190.12|188.12|190.31|188.31|190.41|188.41|189.93|187.93|0
1625573700000|2021-07-06 12:15:00|190.41|188.41|191.07|189.07|191.45|189.45|190.31|188.31|0
1625574000000|2021-07-06 12:20:00|191.26|189.26|190.49|188.49|191.45|189.45|190.49|188.49|0
1625574300000|2021-07-06 12:25:00|190.68|188.68|189.92|187.92|190.68|188.68|189.73|187.73|0
1625574600000|2021-07-06 12:30:00|190.11|188.11|189.92|187.92|190.11|188.11|189.54|187.54|0
1625574900000|2021-07-06 12:35:00|189.73|187.73|188.78|186.78|189.92|187.92|188.78|186.78|0
1625575200000|2021-07-06 12:40:00|188.59|186.59|188.97|186.97|189.16|187.16|188.59|186.59|0
1625575500000|2021-07-06 12:45:00|189.16|187.16|189.35|187.35|189.35|187.35|188.97|186.97|0
1625575800000|2021-07-06 12:50:00|189.16|187.16|189.35|187.35|189.54|187.54|188.97|186.97|0
1625576100000|2021-07-06 12:55:00|189.44|187.44|188.96|186.96|189.53|187.53|188.96|186.96|0
1625576400000|2021-07-06 13:00:00|188.78|186.78|188.96|186.96|189.15|187.15|188.59|186.59|0
1625576700000|2021-07-06 13:05:00|189.15|187.15|189.53|187.53|189.72|187.72|188.96|186.96|0
1625577000000|2021-07-06 13:10:00|189.72|187.72|190.1|188.1|190.67|188.67|189.53|187.53|0
1625577300000|2021-07-06 13:15:00|189.91|187.91|189.53|187.53|190.29|188.29|189.34|187.34|0
1625577600000|2021-07-06 13:20:00|189.34|187.34|188.39|186.39|189.53|187.53|188.39|186.39|0
1625577900000|2021-07-06 13:25:00|188.58|186.58|188.39|186.39|188.58|186.58|188.01|186.01|0
1625578200000|2021-07-06 13:30:00|188.01|186.01|190.47|188.47|190.47|188.47|186.5|184.5|0
1625578500000|2021-07-06 13:35:00|190.66|188.66|193.14|191.14|193.9|191.9|190.66|188.66|0
1625578800000|2021-07-06 13:40:00|192.57|190.57|193.9|191.9|193.9|191.9|192.57|190.57|0
1625579100000|2021-07-06 13:45:00|193.71|191.71|191.61|189.61|194.67|192.67|191.04|189.04|0
1625579400000|2021-07-06 13:50:00|191.42|189.42|193.52|191.52|193.71|191.71|191.42|189.42|0
1625579700000|2021-07-06 13:55:00|193.71|191.71|194|192|194.47|192.47|193.52|191.52|0
1625580000000|2021-07-06 14:00:00|194.19|192.19|196.4|194.4|196.78|194.78|193.51|191.51|0
1625580300000|2021-07-06 14:05:00|196.59|194.59|196.01|194.01|196.97|194.97|195.62|193.62|0
1625580600000|2021-07-06 14:10:00|195.82|193.82|196.59|194.59|196.97|194.97|195.82|193.82|0
1625580900000|2021-07-06 14:15:00|196.78|194.78|199.1|197.1|200.07|198.07|196.78|194.78|0
1625581200000|2021-07-06 14:20:00|198.91|196.91|201.82|199.82|202.41|200.41|198.91|196.91|0
1625581500000|2021-07-06 14:25:00|202.02|200.02|200.28|198.28|202.21|200.21|199.89|197.89|0
1625581800000|2021-07-06 14:30:00|200.09|198.09|206.52|204.52|207.11|205.11|200.09|198.09|0
1625582100000|2021-07-06 14:35:00|206.33|204.33|203.39|201.39|207.9|205.9|202.8|200.8|0
1625582400000|2021-07-06 14:40:00|203.58|201.58|203|201|204.56|202.56|202.8|200.8|0
1625582700000|2021-07-06 14:45:00|203.1|201.1|204.95|202.95|205.73|203.73|202.8|200.8|0
1625583000000|2021-07-06 14:50:00|205.14|203.14|206.71|204.71|207.5|205.5|204.95|202.95|0
1625583300000|2021-07-06 14:55:00|206.52|204.52|209.85|207.85|209.85|207.85|206.52|204.52|0
1625583600000|2021-07-06 15:00:00|210.05|208.05|212.37|210.37|212.58|210.58|209.25|207.25|0
1625583900000|2021-07-06 15:05:00|212.57|210.57|209.01|207.01|213.36|211.36|208.82|206.82|0
1625584200000|2021-07-06 15:10:00|209.21|207.21|211.18|209.18|211.18|209.18|209.21|207.21|0
1625584500000|2021-07-06 15:15:00|210.98|208.98|212.17|210.17|213.75|211.75|209.8|207.8|0
1625584800000|2021-07-06 15:20:00|212.36|210.36|212.76|210.76|213.16|211.16|210.69|208.69|0
1625585100000|2021-07-06 15:25:00|212.56|210.56|210.92|208.92|216.24|214.24|210.92|208.92|0
1625585400000|2021-07-06 15:30:00|210.73|208.73|209.37|207.37|211.51|209.51|208.59|206.59|0
1625585700000|2021-07-06 15:35:00|208.98|206.98|208.39|206.39|208.98|206.98|207.81|205.81|0
1625586000000|2021-07-06 15:40:00|208.2|206.2|209.37|207.37|209.37|207.37|208|206|0
1625586300000|2021-07-06 15:45:00|209.18|207.18|209.76|207.76|211.33|209.33|209.18|207.18|0
1625586600000|2021-07-06 15:50:00|209.37|207.37|211.04|209.04|211.33|209.33|209.37|207.37|0
1625586900000|2021-07-06 15:55:00|210.74|208.74|210.35|208.35|211.33|209.33|209.56|207.56|0
1625587200000|2021-07-06 16:00:00|210.54|208.54|213.5|211.5|214.09|212.09|210.54|208.54|0
1625587500000|2021-07-06 16:05:00|213.3|211.3|217.86|215.86|217.86|215.86|212.51|210.51|0
1625587800000|2021-07-06 16:10:00|217.67|215.67|215.87|213.87|217.67|215.67|214.49|212.49|0
1625588100000|2021-07-06 16:15:00|215.67|213.67|218.06|216.06|218.46|216.46|214.88|212.88|0
1625588400000|2021-07-06 16:20:00|218.46|216.46|216.22|214.22|219.8|217.8|215.83|213.83|0
1625588700000|2021-07-06 16:25:00|216.42|214.42|215.82|213.82|218.2|216.2|215.43|213.43|0
1625589000000|2021-07-06 16:30:00|216.62|214.62|216.81|214.81|219|217|216.62|214.62|0
1625589300000|2021-07-06 16:35:00|217.01|215.01|217.01|215.01|218.6|216.6|216.61|214.61|0
1625589600000|2021-07-06 16:40:00|216.81|214.81|217.4|215.4|218.2|216.2|216.41|214.41|0
1625589900000|2021-07-06 16:45:00|217.21|215.21|215.42|213.42|218|216|215.22|213.22|0
1625590200000|2021-07-06 16:50:00|215.22|213.22|213.64|211.64|215.82|213.82|213.64|211.64|0
1625590500000|2021-07-06 16:55:00|213.45|211.45|211.87|209.87|214.04|212.04|211.68|209.68|0
1625590800000|2021-07-06 17:00:00|212.07|210.07|210.7|208.7|212.66|210.66|210.7|208.7|0
1625591100000|2021-07-06 17:05:00|210.5|208.5|209.72|207.72|210.89|208.89|209.72|207.72|0
1625591400000|2021-07-06 17:10:00|209.91|207.91|208.78|206.78|210.5|208.5|208.78|206.78|0
1625591700000|2021-07-06 17:15:00|208.39|206.39|208.19|206.19|208.58|206.58|207.99|205.99|0
1625592000000|2021-07-06 17:20:00|207.99|205.99|208.19|206.19|208.58|206.58|206.62|204.62|0
1625592300000|2021-07-06 17:25:00|207.99|205.99|207.99|205.99|208.78|206.78|207.4|205.4|0
1625592600000|2021-07-06 17:30:00|208.19|206.19|207.99|205.99|208.58|206.58|207.79|205.79|0
1625592900000|2021-07-06 17:35:00|208.18|206.18|207.79|205.79|208.18|206.18|207.4|205.4|0
1625593200000|2021-07-06 17:40:00|207.59|205.59|206.22|204.22|208.18|206.18|206.03|204.03|0
1625593500000|2021-07-06 17:45:00|206.03|204.03|205.83|203.83|206.42|204.42|205.64|203.64|0
1625593800000|2021-07-06 17:50:00|205.64|203.64|204.85|202.85|205.64|203.64|204.66|202.66|0
1625594100000|2021-07-06 17:55:00|205.05|203.05|205.05|203.05|205.44|203.44|204.46|202.46|0
1625594400000|2021-07-06 18:00:00|205.24|203.24|203.88|201.88|205.24|203.24|203.88|201.88|0
1625594700000|2021-07-06 18:05:00|204.07|202.07|204.07|202.07|204.27|202.27|203.29|201.29|0
1625595000000|2021-07-06 18:10:00|204.27|202.27|204.65|202.65|205.43|203.43|204.27|202.27|0
1625595300000|2021-07-06 18:15:00|204.46|202.46|202.71|200.71|205.04|203.04|202.71|200.71|0
1625595600000|2021-07-06 18:20:00|202.52|200.52|202.51|200.51|202.71|200.71|202.13|200.13|0
1625595900000|2021-07-06 18:25:00|202.71|200.71|201.54|199.54|202.9|200.9|201.54|199.54|0
1625596200000|2021-07-06 18:30:00|201.35|199.35|199.41|197.41|201.35|199.35|199.03|197.03|0
1625596500000|2021-07-06 18:35:00|199.22|197.22|200.57|198.57|201.35|199.35|199.22|197.22|0
1625596800000|2021-07-06 18:40:00|200.38|198.38|200.96|198.96|201.54|199.54|200.38|198.38|0
1625597100000|2021-07-06 18:45:00|201.15|199.15|201.54|199.54|201.54|199.54|200.96|198.96|0
1625597400000|2021-07-06 18:50:00|201.35|199.35|203.29|201.29|203.48|201.48|200.76|198.76|0
1625597700000|2021-07-06 18:55:00|203.09|201.09|201.54|199.54|203.09|201.09|201.34|199.34|0
1625598000000|2021-07-06 19:00:00|201.73|199.73|200.95|198.95|201.93|199.93|200.76|198.76|0
1625598300000|2021-07-06 19:05:00|201.15|199.15|199.31|197.31|201.15|199.15|199.31|197.31|0
1625598600000|2021-07-06 19:10:00|199.4|197.4|198.44|196.44|199.6|197.6|197.86|195.86|0
1625598900000|2021-07-06 19:15:00|198.63|196.63|198.24|196.24|198.63|196.63|197.86|195.86|0
1625599200000|2021-07-06 19:20:00|198.05|196.05|196.43|194.43|198.34|196.34|196.24|194.24|0
1625599500000|2021-07-06 19:25:00|196.24|194.24|195.27|193.27|196.24|194.24|194.89|192.89|0
1625599800000|2021-07-06 19:30:00|195.08|193.08|197.39|195.39|197.59|195.59|194.31|192.31|0
1625600100000|2021-07-06 19:35:00|197.59|195.59|195.08|193.08|197.78|195.78|194.89|192.89|0
1625600400000|2021-07-06 19:40:00|194.89|192.89|194.88|192.88|195.46|193.46|194.31|192.31|0
1625600700000|2021-07-06 19:45:00|194.69|192.69|193.54|191.54|194.69|192.69|193.35|191.35|0
1625601000000|2021-07-06 19:50:00|193.73|191.73|195.27|193.27|196.42|194.42|192.58|190.58|0
1625601300000|2021-07-06 19:55:00|195.46|193.46|195.56|193.56|196.23|194.23|194.11|192.11|0
1625601600000|2021-07-06 20:00:00|195.94|193.94|197.48|195.48|197.68|195.68|195.75|193.75|0
1625601900000|2021-07-06 20:05:00|197.1|195.1|197.87|195.87|197.87|195.87|196.71|194.71|0
1625602200000|2021-07-06 20:10:00|197.67|195.67|198.06|196.06|198.06|196.06|197.48|195.48|0
1625602500000|2021-07-06 20:15:00|198.07|195.67|198.07|195.67|198.07|195.67|198.07|195.67|0
1625602800000|2021-07-06 20:20:00|198.06|195.66|198.36|195.96|198.36|195.96|197.87|195.47|0
1625603100000|2021-07-06 20:25:00|198.55|196.15|198.74|196.34|199.32|196.92|198.55|196.15|0
1625603400000|2021-07-06 20:30:00|198.93|196.53|198.55|196.15|199.13|196.73|198.55|196.15|0
1625603700000|2021-07-06 20:35:00|198.54|196.14|198.54|196.14|198.74|196.34|198.54|196.14|0
1625604000000|2021-07-06 20:40:00|198.74|196.34|199.12|196.72|199.32|196.92|198.74|196.34|0
1625604300000|2021-07-06 20:45:00|199.32|196.92|200.48|198.08|200.48|198.08|199.12|196.72|0
1625604600000|2021-07-06 20:50:00|200.38|197.98|200.09|197.69|200.67|198.27|200.09|197.69|0
1625604900000|2021-07-06 20:55:00|200.19|197.79|200.19|197.79|200.28|197.88|199.5|197.1|0
1625605200000|2021-07-06 21:00:00|200.04|197.64|199.62|197.22|200.04|197.64|199.56|197.16|0
1625605500000|2021-07-06 21:05:00|199.73|197.33|199.65|197.25|199.77|197.37|199.62|197.22|0
1625605800000|2021-07-06 21:10:00|199.59|197.19|199.7|197.3|200.12|197.72|199.59|197.19|0
1625606100000|2021-07-06 21:15:00|199.62|197.22|199.9|197.5|199.9|197.5|199.39|196.99|0
1625606400000|2021-07-06 21:20:00|199.95|197.55|200.4|198|200.46|198.06|199.95|197.55|0
1625606700000|2021-07-06 21:25:00|200.37|197.97|200.49|198.09|200.51|198.11|200.32|197.92|0
1625607000000|2021-07-06 21:30:00|200.97|198.57|200.57|198.17|200.97|198.57|200.49|198.09|0
1625607300000|2021-07-06 21:35:00|200.83|198.43|201.07|198.67|201.07|198.67|200.54|198.14|0
1625607600000|2021-07-06 21:40:00|200.93|198.53|200.85|198.45|201.36|198.96|200.82|198.42|0
1625607900000|2021-07-06 21:45:00|200.79|198.39|200.65|198.25|200.79|198.39|200.65|198.25|0
1625608200000|2021-07-06 21:50:00|200.62|198.22|200.59|198.19|200.79|198.39|200.53|198.13|0
1625608500000|2021-07-06 21:55:00|200.67|198.27|200.5|198.1|200.73|198.33|200.42|198.02|0
1625608800000|2021-07-06 22:00:00|199.97|197.57|199.87|197.47|200.65|198.25|199.78|197.38|0
1625609100000|2021-07-06 22:05:00|199.78|197.38|199.29|196.89|199.87|197.47|199.29|196.89|0
1625609400000|2021-07-06 22:10:00|199.48|197.08|199.29|196.89|199.78|197.38|199.29|196.89|0
1625609700000|2021-07-06 22:15:00|199.09|196.69|198.51|196.11|199.09|196.69|198.51|196.11|0
1625610000000|2021-07-06 22:20:00|198.71|196.31|198.51|196.11|198.9|196.5|198.32|195.92|0
1625610300000|2021-07-06 22:25:00|198.7|196.3|198.51|196.11|198.7|196.3|198.51|196.11|0
1625610600000|2021-07-06 22:30:00|198.7|196.3|199.09|196.69|199.09|196.69|198.7|196.3|0
1625610900000|2021-07-06 22:35:00|198.89|196.49|198.99|196.59|198.99|196.59|198.7|196.3|0
1625611200000|2021-07-06 22:40:00|198.89|196.49|198.7|196.3|198.89|196.49|198.51|196.11|0
1625611500000|2021-07-06 22:45:00|198.89|196.49|199.08|196.68|199.08|196.68|198.5|196.1|0
1625611800000|2021-07-06 22:50:00|199.28|196.88|198.89|196.49|199.47|197.07|198.5|196.1|0
1625612100000|2021-07-06 22:55:00|198.8|196.4|199.08|196.68|199.08|196.68|198.5|196.1|0
1625612400000|2021-07-06 23:00:00|199.37|196.97|199.08|196.68|199.37|196.97|198.79|196.39|0
1625612700000|2021-07-06 23:05:00|198.99|196.59|199.27|196.87|199.46|197.06|198.99|196.59|0
1625613000000|2021-07-06 23:10:00|199.08|196.68|198.69|196.29|199.27|196.87|198.69|196.29|0
1625613300000|2021-07-06 23:15:00|198.88|196.48|198.69|196.29|198.88|196.48|198.69|196.29|0
1625613600000|2021-07-06 23:20:00|198.49|196.09|199.07|196.67|199.07|196.67|198.49|196.09|0
1625613900000|2021-07-06 23:25:00|199.27|196.87|199.46|197.06|199.46|197.06|199.26|196.86|0
1625614200000|2021-07-06 23:30:00|199.65|197.25|199.46|197.06|199.65|197.25|199.46|197.06|0
1625614500000|2021-07-06 23:35:00|199.65|197.25|200.04|197.64|200.04|197.64|199.26|196.86|0
1625614800000|2021-07-06 23:40:00|200.23|197.83|201|198.6|201.2|198.8|200.04|197.64|0
1625615100000|2021-07-06 23:45:00|201.2|198.8|201|198.6|201.59|199.19|201|198.6|0
1625615400000|2021-07-06 23:50:00|201.2|198.8|201|198.6|201.59|199.19|201|198.6|0
1625615700000|2021-07-06 23:55:00|200.81|198.41|200.42|198.02|200.81|198.41|200.03|197.63|0
1625616000000|2021-07-07 00:00:00|200.91|198.51|200.22|197.82|202.36|199.96|199.64|197.24|0
1625616300000|2021-07-07 00:05:00|200.03|197.63|200.41|198.01|200.61|198.21|199.64|197.24|0
1625616600000|2021-07-07 00:10:00|200.22|197.82|200.22|197.82|201.19|198.79|199.83|197.43|0
1625616900000|2021-07-07 00:15:00|200.41|198.01|201.38|198.98|202.16|199.76|200.22|197.82|0
1625617200000|2021-07-07 00:20:00|201.58|199.18|200.9|198.5|201.77|199.37|200.41|198.01|0
1625617500000|2021-07-07 00:25:00|200.99|198.59|200.02|197.62|200.99|198.59|200.02|197.62|0
1625617800000|2021-07-07 00:30:00|199.63|197.23|200.41|198.01|200.8|198.4|199.63|197.23|0
1625618100000|2021-07-07 00:35:00|200.21|197.81|199.05|196.65|200.41|198.01|199.05|196.65|0
1625618400000|2021-07-07 00:40:00|198.96|196.56|199.05|196.65|199.44|197.04|198.47|196.07|0
1625618700000|2021-07-07 00:45:00|199.24|196.84|198.85|196.45|199.24|196.84|198.27|195.87|0
1625619000000|2021-07-07 00:50:00|198.76|196.36|198.85|196.45|199.05|196.65|198.27|195.87|0
1625619300000|2021-07-07 00:55:00|198.95|196.55|198.66|196.26|199.24|196.84|198.46|196.06|0
1625619600000|2021-07-07 01:00:00|198.46|196.06|199.23|196.83|199.43|197.03|198.08|195.68|0
1625619900000|2021-07-07 01:05:00|199.43|197.03|199.04|196.64|199.43|197.03|198.85|196.45|0
1625620200000|2021-07-07 01:10:00|198.85|196.45|199.43|197.03|199.43|197.03|198.65|196.25|0
1625620500000|2021-07-07 01:15:00|199.81|197.41|197.88|195.48|199.81|197.41|197.68|195.28|0
1625620800000|2021-07-07 01:20:00|198.07|195.67|198.07|195.67|198.46|196.06|197.68|195.28|0
1625621100000|2021-07-07 01:25:00|197.88|195.48|197.49|195.09|197.88|195.48|197.3|194.9|0
1625621400000|2021-07-07 01:30:00|197.68|195.28|197.87|195.47|198.07|195.67|197.29|194.89|0
1625621700000|2021-07-07 01:35:00|197.97|195.57|197.1|194.7|198.07|195.67|196.91|194.51|0
1625622000000|2021-07-07 01:40:00|196.91|194.51|197.48|195.08|197.48|195.08|196.33|193.93|0
1625622300000|2021-07-07 01:45:00|197.29|194.89|197.68|195.28|197.97|195.57|197.29|194.89|0
1625622600000|2021-07-07 01:50:00|197.67|195.27|197.67|195.27|198.06|195.66|197.29|194.89|0
1625622900000|2021-07-07 01:55:00|197.48|195.08|197.48|195.08|197.67|195.27|196.9|194.5|0
1625623200000|2021-07-07 02:00:00|197.58|195.18|197.67|195.27|197.86|195.46|197.09|194.69|0
1625623500000|2021-07-07 02:05:00|197.48|195.08|197.28|194.88|197.48|195.08|196.71|194.31|0
1625623800000|2021-07-07 02:10:00|197.19|194.79|198.25|195.85|198.25|195.85|197.09|194.69|0
1625624100000|2021-07-07 02:15:00|198.05|195.65|197.96|195.56|198.25|195.85|197.86|195.46|0
1625624400000|2021-07-07 02:20:00|198.05|195.65|197.86|195.46|198.24|195.84|197.86|195.46|0
1625624700000|2021-07-07 02:25:00|197.76|195.36|197.66|195.26|197.86|195.46|197.28|194.88|0
1625625000000|2021-07-07 02:30:00|197.47|195.07|197.66|195.26|197.66|195.26|197.08|194.68|0
1625625300000|2021-07-07 02:35:00|197.85|195.45|198.43|196.03|198.63|196.23|197.66|195.26|0
1625625600000|2021-07-07 02:40:00|198.62|196.22|198.72|196.32|198.82|196.42|198.24|195.84|0
1625625900000|2021-07-07 02:45:00|198.62|196.22|198.24|195.84|198.82|196.42|198.24|195.84|0
1625626200000|2021-07-07 02:50:00|198.43|196.03|197.65|195.25|198.43|196.03|197.27|194.87|0
1625626500000|2021-07-07 02:55:00|197.76|195.36|197.27|194.87|197.76|195.36|197.08|194.68|0
1625626800000|2021-07-07 03:00:00|197.07|194.67|197.46|195.06|197.85|195.45|197.07|194.67|0
1625627100000|2021-07-07 03:05:00|197.27|194.87|197.07|194.67|197.46|195.06|197.07|194.67|0
1625627400000|2021-07-07 03:10:00|196.88|194.48|196.3|193.9|197.07|194.67|195.92|193.52|0
1625627700000|2021-07-07 03:15:00|196.4|194|196.98|194.58|197.36|194.96|196.3|193.9|0
1625628000000|2021-07-07 03:20:00|196.88|194.48|197.07|194.67|197.26|194.86|196.87|194.47|0
1625628300000|2021-07-07 03:25:00|196.87|194.47|196.68|194.28|197.07|194.67|196.3|193.9|0
1625628600000|2021-07-07 03:30:00|196.59|194.19|196.29|193.89|196.87|194.47|196.29|193.89|0
1625628900000|2021-07-07 03:35:00|196.49|194.09|196.29|193.89|196.68|194.28|196.29|193.89|0
1625629200000|2021-07-07 03:40:00|196.1|193.7|196.1|193.7|196.1|193.7|195.71|193.31|0
1625629500000|2021-07-07 03:45:00|196.2|193.8|196.2|193.8|196.48|194.08|196.1|193.7|0
1625629800000|2021-07-07 03:50:00|196.29|193.89|195.9|193.5|196.29|193.89|195.71|193.31|0
1625630100000|2021-07-07 03:55:00|196.1|193.7|196.48|194.08|196.67|194.27|195.9|193.5|0
1625630400000|2021-07-07 04:00:00|196.67|194.27|196.09|193.69|196.67|194.27|195.9|193.5|0
1625630700000|2021-07-07 04:05:00|195.9|193.5|196.28|193.88|196.28|193.88|195.9|193.5|0
1625631000000|2021-07-07 04:10:00|196.19|193.79|196.28|193.88|196.28|193.88|196.09|193.69|0
1625631300000|2021-07-07 04:15:00|196.19|193.79|195.9|193.5|196.28|193.88|195.9|193.5|0
1625631600000|2021-07-07 04:20:00|196.09|193.69|196.09|193.69|196.28|193.88|195.89|193.49|0
1625631900000|2021-07-07 04:25:00|196.19|193.79|196.87|194.47|197.06|194.66|196.09|193.69|0
1625632200000|2021-07-07 04:30:00|197.06|194.66|197.44|195.04|197.63|195.23|196.67|194.27|0
1625632500000|2021-07-07 04:35:00|197.54|195.14|198.01|195.61|198.01|195.61|197.44|195.04|0
1625632800000|2021-07-07 04:40:00|197.82|195.42|198.59|196.19|198.59|196.19|197.82|195.42|0
1625633100000|2021-07-07 04:45:00|198.4|196|198.4|196|198.59|196.19|198.2|195.8|0
1625633400000|2021-07-07 04:50:00|198.2|195.8|198.59|196.19|198.78|196.38|198.2|195.8|0
1625633700000|2021-07-07 04:55:00|198.69|196.29|198.59|196.19|198.78|196.38|198.39|195.99|0
1625634000000|2021-07-07 05:00:00|198.78|196.38|198.39|195.99|198.78|196.38|198.2|195.8|0
1625634300000|2021-07-07 05:05:00|198.58|196.18|198.39|195.99|198.58|196.18|198.2|195.8|0
1625634600000|2021-07-07 05:10:00|198.58|196.18|198.58|196.18|199.16|196.76|198.3|195.9|0
1625634900000|2021-07-07 05:15:00|198.77|196.37|199.16|196.76|199.45|197.05|198.58|196.18|0
1625635200000|2021-07-07 05:20:00|199.35|196.95|198.96|196.56|199.54|197.14|198.96|196.56|0
1625635500000|2021-07-07 05:25:00|199.16|196.76|198.96|196.56|199.16|196.76|198.77|196.37|0
1625635800000|2021-07-07 05:30:00|198.77|196.37|198.77|196.37|198.96|196.56|198.57|196.17|0
1625636100000|2021-07-07 05:35:00|198.57|196.17|198|195.6|198.77|196.37|197.8|195.4|0
1625636400000|2021-07-07 05:40:00|198.19|195.79|197.61|195.21|198.57|196.17|197.61|195.21|0
1625636700000|2021-07-07 05:45:00|197.8|195.4|197.99|195.59|198.19|195.79|197.61|195.21|0
1625637000000|2021-07-07 05:50:00|197.8|195.4|197.8|195.4|197.99|195.59|197.22|194.82|0
1625637300000|2021-07-07 05:55:00|197.99|195.59|197.6|195.2|198.18|195.78|197.41|195.01|0
1625637600000|2021-07-07 06:00:00|197.41|195.01|197.41|195.01|198.18|195.78|197.22|194.82|0
1625637900000|2021-07-07 06:05:00|197.03|194.63|197.6|195.2|197.99|195.59|197.03|194.63|0
1625638200000|2021-07-07 06:10:00|197.51|195.11|197.22|194.82|197.51|195.11|197.12|194.72|0
1625638500000|2021-07-07 06:15:00|197.02|194.62|197.41|195.01|197.79|195.39|197.02|194.62|0
1625638800000|2021-07-07 06:20:00|197.21|194.81|197.02|194.62|197.21|194.81|196.25|193.85|0
1625639100000|2021-07-07 06:25:00|197.12|194.72|197.21|194.81|197.6|195.2|196.83|194.43|0
1625639400000|2021-07-07 06:30:00|197.12|194.72|198.17|195.77|198.17|195.77|196.83|194.43|0
1625639700000|2021-07-07 06:35:00|197.98|195.58|197.98|195.58|197.98|195.58|197.59|195.19|0
1625640000000|2021-07-07 06:40:00|197.78|195.38|198.17|195.77|198.17|195.77|197.78|195.38|0
1625640300000|2021-07-07 06:45:00|197.97|195.57|197.78|195.38|198.36|195.96|197.59|195.19|0
1625640600000|2021-07-07 06:50:00|197.59|195.19|197.01|194.61|197.97|195.57|197.01|194.61|0
1625640900000|2021-07-07 06:55:00|197.11|194.71|196.05|193.65|197.39|194.99|195.86|193.46|0
1625641200000|2021-07-07 07:00:00|196.24|193.84|194.55|192.15|196.24|193.84|194.17|191.77|0
1625641500000|2021-07-07 07:05:00|194.16|192.16|195.49|193.49|195.87|193.87|192.83|190.83|0
1625641800000|2021-07-07 07:10:00|195.3|193.3|195.49|193.49|195.87|193.87|194.91|192.91|0
1625642100000|2021-07-07 07:15:00|195.3|193.3|193.39|191.39|195.3|193.3|193.02|191.02|0
1625642400000|2021-07-07 07:20:00|193.49|191.49|193.77|191.77|193.96|191.96|191.69|189.69|0
1625642700000|2021-07-07 07:25:00|193.96|191.96|191.88|189.88|193.96|191.96|191.69|189.69|0
1625643000000|2021-07-07 07:30:00|191.69|189.69|192.44|190.44|192.44|190.44|191.12|189.12|0
1625643300000|2021-07-07 07:35:00|192.35|190.35|192.82|190.82|193.01|191.01|191.88|189.88|0
1625643600000|2021-07-07 07:40:00|192.73|190.73|193.01|191.01|193.39|191.39|191.68|189.68|0
1625643900000|2021-07-07 07:45:00|192.82|190.82|192.25|190.25|193.2|191.2|191.87|189.87|0
1625644200000|2021-07-07 07:50:00|192.06|190.06|193|191|193|191|191.87|189.87|0
1625644500000|2021-07-07 07:55:00|193.19|191.19|192.81|190.81|194.33|192.33|192.62|190.62|0
1625644800000|2021-07-07 08:00:00|193|191|190.92|188.92|193|191|190.92|188.92|0
1625645100000|2021-07-07 08:05:00|191.11|189.11|190.92|188.92|191.3|189.3|189.98|187.98|0
1625645400000|2021-07-07 08:10:00|191.11|189.11|191.48|189.48|192.43|190.43|190.54|188.54|0
1625645700000|2021-07-07 08:15:00|191.3|189.3|191.48|189.48|192.05|190.05|190.73|188.73|0
1625646000000|2021-07-07 08:20:00|191.67|189.67|192.61|190.61|192.99|190.99|191.48|189.48|0
1625646300000|2021-07-07 08:25:00|192.8|190.8|192.24|190.24|192.99|190.99|192.24|190.24|0
1625646600000|2021-07-07 08:30:00|192.05|190.05|192.61|190.61|192.8|190.8|191.67|189.67|0
1625646900000|2021-07-07 08:35:00|192.8|190.8|193.37|191.37|194.13|192.13|192.42|190.42|0
1625647200000|2021-07-07 08:40:00|193.75|191.75|194.31|192.31|194.7|192.7|193.18|191.18|0
1625647500000|2021-07-07 08:45:00|194.12|192.12|193.93|191.93|194.5|192.5|193.84|191.84|0
1625647800000|2021-07-07 08:50:00|193.84|191.84|193.93|191.93|194.5|192.5|193.55|191.55|0
1625648100000|2021-07-07 08:55:00|194.12|192.12|193.55|191.55|194.69|192.69|193.36|191.36|0
1625648400000|2021-07-07 09:00:00|193.36|191.36|192.41|190.41|194.12|192.12|192.41|190.41|0
1625648700000|2021-07-07 09:05:00|192.51|190.51|191.47|189.47|192.6|190.6|191.38|189.38|0
1625649000000|2021-07-07 09:10:00|191.28|189.28|191.46|189.46|191.84|189.84|190.71|188.71|0
1625649300000|2021-07-07 09:15:00|191.28|189.28|191.46|189.46|192.03|190.03|191.09|189.09|0
1625649600000|2021-07-07 09:20:00|191.27|189.27|190.71|188.71|191.65|189.65|190.33|188.33|0
1625649900000|2021-07-07 09:25:00|190.81|188.81|191.08|189.08|191.27|189.27|190.52|188.52|0
1625650200000|2021-07-07 09:30:00|190.89|188.89|190.89|188.89|191.37|189.37|190.52|188.52|0
1625650500000|2021-07-07 09:35:00|190.7|188.7|190.33|188.33|191.08|189.08|189.95|187.95|0
1625650800000|2021-07-07 09:40:00|190.14|188.14|190.7|188.7|190.7|188.7|189.76|187.76|0
1625651100000|2021-07-07 09:45:00|190.61|188.61|190.51|188.51|190.7|188.7|190.14|188.14|0
1625651400000|2021-07-07 09:50:00|190.61|188.61|191.45|189.45|191.83|189.83|190.61|188.61|0
1625651700000|2021-07-07 09:55:00|191.26|189.26|191.36|189.36|191.45|189.45|190.89|188.89|0
1625652000000|2021-07-07 10:00:00|191.45|189.45|192.39|190.39|192.39|190.39|191.45|189.45|0
1625652300000|2021-07-07 10:05:00|192.2|190.2|192.2|190.2|192.58|190.58|191.82|189.82|0
1625652600000|2021-07-07 10:10:00|192.11|190.11|193.62|191.62|193.91|191.91|191.92|189.92|0
1625652900000|2021-07-07 10:15:00|193.53|191.53|193.15|191.15|193.53|191.53|192.3|190.3|0
1625653200000|2021-07-07 10:20:00|193.05|191.05|192.76|190.76|193.05|191.05|192.2|190.2|0
1625653500000|2021-07-07 10:25:00|192.95|190.95|192.57|190.57|192.95|190.95|192.2|190.2|0
1625653800000|2021-07-07 10:30:00|192.38|190.38|192.57|190.57|192.95|190.95|192.2|190.2|0
1625654100000|2021-07-07 10:35:00|192.38|190.38|192.57|190.57|193.9|191.9|192.38|190.38|0
1625654400000|2021-07-07 10:40:00|192.76|190.76|190.49|188.49|192.76|190.76|190.49|188.49|0
1625654700000|2021-07-07 10:45:00|190.68|188.68|190.68|188.68|190.87|188.87|190.12|188.12|0
1625655000000|2021-07-07 10:50:00|190.49|188.49|190.87|188.87|191.05|189.05|190.3|188.3|0
1625655300000|2021-07-07 10:55:00|190.96|188.96|190.3|188.3|191.05|189.05|190.3|188.3|0
1625655600000|2021-07-07 11:00:00|190.11|188.11|190.86|188.86|191.05|189.05|190.02|188.02|0
1625655900000|2021-07-07 11:05:00|190.77|188.77|189.92|187.92|190.77|188.77|189.92|187.92|0
1625656200000|2021-07-07 11:10:00|189.73|187.73|190.29|188.29|190.67|188.67|189.73|187.73|0
1625656500000|2021-07-07 11:15:00|190.48|188.48|191.05|189.05|191.05|189.05|190.29|188.29|0
1625656800000|2021-07-07 11:20:00|190.86|188.86|191.04|189.04|191.23|189.23|190.67|188.67|0
1625657100000|2021-07-07 11:25:00|190.86|188.86|191.23|189.23|191.23|189.23|190.1|188.1|0
1625657400000|2021-07-07 11:30:00|191.14|189.14|190.48|188.48|191.42|189.42|190.1|188.1|0
1625657700000|2021-07-07 11:35:00|190.29|188.29|190.85|188.85|190.85|188.85|189.91|187.91|0
1625658000000|2021-07-07 11:40:00|190.76|188.76|190.85|188.85|191.04|189.04|190.1|188.1|0
1625658300000|2021-07-07 11:45:00|190.66|188.66|190.85|188.85|191.04|189.04|190.47|188.47|0
1625658600000|2021-07-07 11:50:00|190.66|188.66|190.47|188.47|191.04|189.04|190.28|188.28|0
1625658900000|2021-07-07 11:55:00|190.28|188.28|189.9|187.9|190.28|188.28|189.34|187.34|0
1625659200000|2021-07-07 12:00:00|189.53|187.53|188.21|186.21|189.72|187.72|188.21|186.21|0
1625659500000|2021-07-07 12:05:00|188.31|186.31|188.59|186.59|188.78|186.78|188.21|186.21|0
1625659800000|2021-07-07 12:10:00|188.4|186.4|188.96|186.96|188.96|186.96|187.84|185.84|0
1625660100000|2021-07-07 12:15:00|188.77|186.77|191.78|189.78|191.78|189.78|188.58|186.58|0
1625660400000|2021-07-07 12:20:00|191.97|189.97|190.27|188.27|192.16|190.16|189.71|187.71|0
1625660700000|2021-07-07 12:25:00|190.08|188.08|190.93|188.93|191.02|189.02|189.89|187.89|0
1625661000000|2021-07-07 12:30:00|191.02|189.02|192.91|190.91|193.1|191.1|190.83|188.83|0
1625661300000|2021-07-07 12:35:00|192.82|190.82|192.72|190.72|192.91|190.91|192.34|190.34|0
1625661600000|2021-07-07 12:40:00|192.63|190.63|192.72|190.72|192.91|190.91|192.34|190.34|0
1625661900000|2021-07-07 12:45:00|192.63|190.63|193|191|193.1|191.1|192.53|190.53|0
1625662200000|2021-07-07 12:50:00|193.1|191.1|193.28|191.28|194.42|192.42|192.9|190.9|0
1625662500000|2021-07-07 12:55:00|193.09|191.09|193.47|191.47|194.04|192.04|193.09|191.09|0
1625662800000|2021-07-07 13:00:00|193.28|191.28|192.71|190.71|193.66|191.66|192.71|190.71|0
1625663100000|2021-07-07 13:05:00|192.52|190.52|192.71|190.71|192.71|190.71|192.14|190.14|0
1625663400000|2021-07-07 13:10:00|192.62|190.62|192.52|190.52|192.62|190.62|191.76|189.76|0
1625663700000|2021-07-07 13:15:00|192.33|190.33|192.14|190.14|192.71|190.71|192.14|190.14|0
1625664000000|2021-07-07 13:20:00|191.95|189.95|191.57|189.57|191.95|189.95|191.19|189.19|0
1625664300000|2021-07-07 13:25:00|191.38|189.38|190.25|188.25|191.95|189.95|190.06|188.06|0
1625664600000|2021-07-07 13:30:00|190.06|188.06|188.18|186.18|192.14|190.14|188|186|0
1625664900000|2021-07-07 13:35:00|188.37|186.37|186.5|184.5|188.56|186.56|186.5|184.5|0
1625665200000|2021-07-07 13:40:00|186.87|184.87|187.81|185.81|189.87|187.87|186.5|184.5|0
1625665500000|2021-07-07 13:45:00|187.62|185.62|186.68|184.68|187.99|185.99|186.31|184.31|0
1625665800000|2021-07-07 13:50:00|188.36|186.36|191.05|189.05|191.24|189.24|188.36|186.36|0
1625666100000|2021-07-07 13:55:00|190.86|188.86|189.92|187.92|191.43|189.43|189.17|187.17|0
1625666400000|2021-07-07 14:00:00|189.73|187.73|194.83|192.83|194.83|192.83|189.73|187.73|0
1625666700000|2021-07-07 14:05:00|195.4|193.4|193.14|191.14|195.4|193.4|192.31|190.31|0
1625667000000|2021-07-07 14:10:00|192.76|190.76|191.06|189.06|192.95|190.95|190.31|188.31|0
1625667300000|2021-07-07 14:15:00|190.88|188.88|191.06|189.06|191.35|189.35|189.75|187.75|0
1625667600000|2021-07-07 14:20:00|191.16|189.16|193.32|191.32|193.51|191.51|191.06|189.06|0
1625667900000|2021-07-07 14:25:00|193.51|191.51|199.21|197.21|199.21|197.21|192.94|190.94|0
1625668200000|2021-07-07 14:30:00|198.83|196.83|202.69|200.69|202.88|200.88|197.3|195.3|0
1625668500000|2021-07-07 14:35:00|202.88|200.88|203.07|201.07|203.26|201.26|199.35|197.35|0
1625668800000|2021-07-07 14:40:00|203.26|201.26|207.31|205.31|207.5|205.5|202.5|200.5|0
1625669100000|2021-07-07 14:45:00|207.5|205.5|201.95|199.95|208.67|206.67|200.8|198.8|0
1625669400000|2021-07-07 14:50:00|202.14|200.14|201.47|199.47|203.29|201.29|200.8|198.8|0
1625669700000|2021-07-07 14:55:00|201.38|199.38|199.28|197.28|201.38|199.38|198.9|196.9|0
1625670000000|2021-07-07 15:00:00|199.86|197.86|199.47|197.47|202.15|200.15|198.71|196.71|0
1625670300000|2021-07-07 15:05:00|199.66|197.66|200.23|198.23|201.76|199.76|198.71|196.71|0
1625670600000|2021-07-07 15:10:00|200.62|198.62|196.4|194.4|201|199|196.4|194.4|0
1625670900000|2021-07-07 15:15:00|196.21|194.21|194.88|192.88|198.11|196.11|194.41|192.41|0
1625671200000|2021-07-07 15:20:00|195.07|193.07|194.31|192.31|195.64|193.64|193.74|191.74|0
1625671500000|2021-07-07 15:25:00|194.12|192.12|192.8|190.8|195.26|193.26|192.61|190.61|0
1625671800000|2021-07-07 15:30:00|192.99|190.99|192.71|190.71|194.04|192.04|191.77|189.77|0
1625672100000|2021-07-07 15:35:00|192.52|190.52|190.26|188.26|192.71|190.71|190.07|188.07|0
1625672400000|2021-07-07 15:40:00|190.45|188.45|188.76|186.76|190.45|188.45|188.57|186.57|0
1625672700000|2021-07-07 15:45:00|188.57|186.57|187.45|185.45|188.86|186.86|187.45|185.45|0
1625673000000|2021-07-07 15:50:00|187.36|185.36|188.01|186.01|188.38|186.38|186.99|184.99|0
1625673300000|2021-07-07 15:55:00|188.2|186.2|189.88|187.88|190.44|188.44|187.64|185.64|0
1625673600000|2021-07-07 16:00:00|189.69|187.69|186.7|184.7|189.79|187.79|186.7|184.7|0
1625673900000|2021-07-07 16:05:00|186.89|184.89|186.7|184.7|187.45|185.45|186.33|184.33|0
1625674200000|2021-07-07 16:10:00|186.51|184.51|185.77|183.77|187.26|185.26|185.4|183.4|0
1625674500000|2021-07-07 16:15:00|185.59|183.59|185.77|183.77|186.51|184.51|184.84|182.84|0
1625674800000|2021-07-07 16:20:00|185.58|183.58|187.44|185.44|188|186|185.4|183.4|0
1625675100000|2021-07-07 16:25:00|187.35|185.35|188.75|186.75|188.75|186.75|187.07|185.07|0
1625675400000|2021-07-07 16:30:00|188.56|186.56|186.13|184.13|189.31|187.31|186.13|184.13|0
1625675700000|2021-07-07 16:35:00|186.32|184.32|187.25|185.25|187.44|185.44|186.13|184.13|0
1625676000000|2021-07-07 16:40:00|187.44|185.44|189.11|187.11|189.3|187.3|186.88|184.88|0
1625676300000|2021-07-07 16:45:00|189.3|187.3|188.55|186.55|189.86|187.86|188.55|186.55|0
1625676600000|2021-07-07 16:50:00|188.36|186.36|187.62|185.62|188.55|186.55|187.62|185.62|0
1625676900000|2021-07-07 16:55:00|187.43|185.43|187.99|185.99|188.36|186.36|187.24|185.24|0
1625677200000|2021-07-07 17:00:00|187.8|185.8|189.67|187.67|189.67|187.67|187.61|185.61|0
1625677500000|2021-07-07 17:05:00|189.86|187.86|189.86|187.86|190.61|188.61|189.02|187.02|0
1625677800000|2021-07-07 17:10:00|190.04|188.04|189.29|187.29|190.98|188.98|188.92|186.92|0
1625678100000|2021-07-07 17:15:00|189.48|187.48|189.48|187.48|190.42|188.42|189.29|187.29|0
1625678400000|2021-07-07 17:20:00|189.66|187.66|190.6|188.6|190.6|188.6|189.48|187.48|0
1625678700000|2021-07-07 17:25:00|190.41|188.41|190.04|188.04|190.79|188.79|189.47|187.47|0
1625679000000|2021-07-07 17:30:00|190.22|188.22|189.85|187.85|190.97|188.97|189.47|187.47|0
1625679300000|2021-07-07 17:35:00|189.66|187.66|189.85|187.85|190.6|188.6|189.1|187.1|0
1625679600000|2021-07-07 17:40:00|190.03|188.03|189.66|187.66|190.41|188.41|189.47|187.47|0
1625679900000|2021-07-07 17:45:00|189.47|187.47|186.95|184.95|189.47|187.47|186.85|184.85|0
1625680200000|2021-07-07 17:50:00|186.85|184.85|187.04|185.04|187.6|185.6|186.48|184.48|0
1625680500000|2021-07-07 17:55:00|186.66|184.66|189.28|187.28|189.37|187.37|186.48|184.48|0
1625680800000|2021-07-07 18:00:00|188.44|186.44|183.88|181.88|189.09|187.09|182.78|180.78|0
1625681100000|2021-07-07 18:05:00|183.42|181.42|183.33|181.33|186.1|184.1|182.77|180.77|0
1625681400000|2021-07-07 18:10:00|183.14|181.14|184.8|182.8|185.36|183.36|182.96|180.96|0
1625681700000|2021-07-07 18:15:00|184.99|182.99|182.95|180.95|187.03|185.03|182.95|180.95|0
1625682000000|2021-07-07 18:20:00|182.77|180.77|185.73|183.73|186.47|184.47|182.77|180.77|0
1625682300000|2021-07-07 18:25:00|185.64|183.64|186.28|184.28|186.47|184.47|184.8|182.8|0
1625682600000|2021-07-07 18:30:00|186.47|184.47|187.58|185.58|187.58|185.58|186.1|184.1|0
1625682900000|2021-07-07 18:35:00|187.4|185.4|188.98|186.98|189.17|187.17|186.26|184.26|0
1625683200000|2021-07-07 18:40:00|188.79|186.79|187.29|185.29|189.36|187.36|186.73|184.73|0
1625683500000|2021-07-07 18:45:00|187.1|185.1|185.05|183.05|187.85|185.85|184.86|182.86|0
1625683800000|2021-07-07 18:50:00|185.23|183.23|186.17|184.17|186.54|184.54|184.68|182.68|0
1625684100000|2021-07-07 18:55:00|185.79|183.79|183.93|181.93|185.89|183.89|183.19|181.19|0
1625684400000|2021-07-07 19:00:00|184.12|182.12|182.26|180.26|184.12|182.12|182.08|180.08|0
1625684700000|2021-07-07 19:05:00|182.45|180.45|182.63|180.63|183.56|181.56|182.45|180.45|0
1625685000000|2021-07-07 19:10:00|182.45|180.45|182.81|180.81|183.37|181.37|182.45|180.45|0
1625685300000|2021-07-07 19:15:00|183|181|184.11|182.11|184.67|182.67|182.63|180.63|0
1625685600000|2021-07-07 19:20:00|183.92|181.92|184.11|182.11|184.29|182.29|182.26|180.26|0
1625685900000|2021-07-07 19:25:00|184.02|182.02|183.92|181.92|184.66|182.66|183.74|181.74|0
1625686200000|2021-07-07 19:30:00|183.83|181.83|182.07|180.07|184.66|182.66|181.88|179.88|0
1625686500000|2021-07-07 19:35:00|182.25|180.25|183.18|181.18|184.29|182.29|182.07|180.07|0
1625686800000|2021-07-07 19:40:00|182.8|180.8|184.29|182.29|184.56|182.56|182.8|180.8|0
1625687100000|2021-07-07 19:45:00|184.2|182.2|184.75|182.75|184.75|182.75|183.46|181.46|0
1625687400000|2021-07-07 19:50:00|184.01|182.01|184.19|182.19|184.75|182.75|183.27|181.27|0
1625687700000|2021-07-07 19:55:00|184.38|182.38|185.3|183.3|187.71|185.71|184.38|182.38|0
1625688000000|2021-07-07 20:00:00|184.56|182.56|186.41|184.41|186.96|184.96|184.56|182.56|0
1625688300000|2021-07-07 20:05:00|186.22|184.22|186.4|184.4|186.96|184.96|186.22|184.22|0
1625688600000|2021-07-07 20:10:00|186.59|184.59|185.29|183.29|186.59|184.59|185.11|183.11|0
1625688900000|2021-07-07 20:15:00|185.49|183.09|185.86|183.46|186.04|183.64|185.49|183.09|0
1625689200000|2021-07-07 20:20:00|185.96|183.56|185.67|183.27|186.04|183.64|185.67|183.27|0
1625689500000|2021-07-07 20:25:00|185.49|183.09|185.49|183.09|185.67|183.27|185.49|183.09|0
1625689800000|2021-07-07 20:30:00|185.3|182.9|184.84|182.44|185.3|182.9|184.75|182.35|0
1625690100000|2021-07-07 20:35:00|184.93|182.53|184.38|181.98|184.93|182.53|184.19|181.79|0
1625690400000|2021-07-07 20:40:00|184.56|182.16|184.56|182.16|184.74|182.34|184.19|181.79|0
1625690700000|2021-07-07 20:45:00|184.74|182.34|184|181.6|184.74|182.34|184|181.6|0
1625691000000|2021-07-07 20:50:00|183.82|181.42|184.19|181.79|184.37|181.97|183.82|181.42|0
1625691300000|2021-07-07 20:55:00|184|181.6|183.91|181.51|184.19|181.79|183.82|181.42|0
1625691600000|2021-07-07 21:00:00|183.83|181.43|184.17|181.77|184.3|181.9|183.83|181.43|0
1625691900000|2021-07-07 21:05:00|184.19|181.79|184.17|181.77|184.19|181.79|184.06|181.66|0
1625692200000|2021-07-07 21:10:00|184.19|181.79|184.25|181.85|184.25|181.85|184.19|181.79|0
1625692500000|2021-07-07 21:15:00|184.19|181.79|184.19|181.79|184.27|181.87|184.13|181.73|0
1625692800000|2021-07-07 21:20:00|184.21|181.81|184.16|181.76|184.24|181.84|184.08|181.68|0
1625693100000|2021-07-07 21:25:00|184|181.6|184.08|181.68|184.08|181.68|184|181.6|0
1625693400000|2021-07-07 21:30:00|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1625693700000|2021-07-07 21:35:00|184.16|181.76|184.16|181.76|184.16|181.76|184.16|181.76|0
1625694000000|2021-07-07 21:40:00|184.18|181.78|184.18|181.78|184.18|181.78|184.18|181.78|0
1625694300000|2021-07-07 21:45:00|184.21|181.81|184.2|181.8|184.24|181.84|184.2|181.8|0
1625694600000|2021-07-07 21:50:00|184.12|181.72|184.15|181.75|184.18|181.78|184.07|181.67|0
1625694900000|2021-07-07 21:55:00|184.17|181.77|183.96|181.56|184.17|181.77|183.83|181.43|0
1625695200000|2021-07-07 22:00:00|184.08|181.68|184.26|181.86|184.53|182.13|183.89|181.49|0
1625695500000|2021-07-07 22:05:00|184.16|181.76|183.98|181.58|184.35|181.95|183.98|181.58|0
1625695800000|2021-07-07 22:10:00|183.79|181.39|184.16|181.76|184.34|181.94|183.79|181.39|0
1625696100000|2021-07-07 22:15:00|183.97|181.57|183.97|181.57|184.16|181.76|183.97|181.57|0
1625696400000|2021-07-07 22:20:00|184.16|181.76|184.34|181.94|184.34|181.94|183.97|181.57|0
1625696700000|2021-07-07 22:25:00|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1625697000000|2021-07-07 22:30:00|184.34|181.94|184.7|182.3|184.7|182.3|184.34|181.94|0
1625697300000|2021-07-07 22:35:00|184.62|182.22|184.52|182.12|184.7|182.3|184.52|182.12|0
1625697600000|2021-07-07 22:40:00|184.7|182.3|184.52|182.12|184.7|182.3|184.52|182.12|0
1625697900000|2021-07-07 22:45:00|184.61|182.21|184.7|182.3|184.7|182.3|184.61|182.21|0
1625698200000|2021-07-07 22:50:00|184.88|182.48|184.33|181.93|184.88|182.48|184.33|181.93|0
1625698500000|2021-07-07 22:55:00|184.42|182.02|184.14|181.74|184.42|182.02|183.96|181.56|0
1625698800000|2021-07-07 23:00:00|184.33|181.93|183.96|181.56|184.33|181.93|183.96|181.56|0
1625699100000|2021-07-07 23:05:00|184.14|181.74|183.96|181.56|184.14|181.74|183.96|181.56|0
1625699400000|2021-07-07 23:10:00|184.14|181.74|184.14|181.74|184.32|181.92|184.14|181.74|0
1625699700000|2021-07-07 23:15:00|184.23|181.83|184.14|181.74|184.51|182.11|184.14|181.74|0
1625700000000|2021-07-07 23:20:00|184.32|181.92|183.95|181.55|184.32|181.92|183.95|181.55|0
1625700300000|2021-07-07 23:25:00|184.13|181.73|184.13|181.73|184.13|181.73|183.95|181.55|0
1625700600000|2021-07-07 23:30:00|184.32|181.92|184.5|182.1|184.5|182.1|184.13|181.73|0
1625700900000|2021-07-07 23:35:00|184.68|182.28|184.5|182.1|184.68|182.28|184.5|182.1|0
1625701200000|2021-07-07 23:40:00|184.59|182.19|184.86|182.46|185.23|182.83|184.59|182.19|0
1625701500000|2021-07-07 23:45:00|185.05|182.65|185.23|182.83|185.42|183.02|185.05|182.65|0
1625701800000|2021-07-07 23:50:00|185.05|182.65|184.86|182.46|185.23|182.83|184.49|182.09|0
1625702100000|2021-07-07 23:55:00|184.68|182.28|185.04|182.64|185.04|182.64|184.68|182.28|0
1625702400000|2021-07-08 00:00:00|184.67|182.27|185.41|183.01|185.41|183.01|183.94|181.54|0
1625702700000|2021-07-08 00:05:00|185.23|182.83|184.67|182.27|185.23|182.83|184.3|181.9|0
1625703000000|2021-07-08 00:10:00|184.86|182.46|184.85|182.45|185.14|182.74|184.67|182.27|0
1625703300000|2021-07-08 00:15:00|184.67|182.27|185.78|183.38|185.96|183.56|184.49|182.09|0
1625703600000|2021-07-08 00:20:00|185.59|183.19|185.77|183.37|185.96|183.56|185.41|183.01|0
1625703900000|2021-07-08 00:25:00|185.87|183.47|185.77|183.37|185.96|183.56|185.59|183.19|0
1625704200000|2021-07-08 00:30:00|185.59|183.19|185.4|183|185.77|183.37|185.22|182.82|0
1625704500000|2021-07-08 00:35:00|185.59|183.19|185.95|183.55|185.95|183.55|185.4|183|0
1625704800000|2021-07-08 00:40:00|186.14|183.74|186.14|183.74|186.32|183.92|185.77|183.37|0
1625705100000|2021-07-08 00:45:00|186.23|183.83|186.32|183.92|186.69|184.29|186.14|183.74|0
1625705400000|2021-07-08 00:50:00|186.51|184.11|187.25|184.85|187.62|185.22|186.32|183.92|0
1625705700000|2021-07-08 00:55:00|187.43|185.03|186.69|184.29|187.43|185.03|186.69|184.29|0
1625706000000|2021-07-08 01:00:00|186.87|184.47|187.61|185.21|187.8|185.4|186.69|184.29|0
1625706300000|2021-07-08 01:05:00|187.8|185.4|187.8|185.4|188.73|186.33|187.8|185.4|0
1625706600000|2021-07-08 01:10:00|187.98|185.58|188.17|185.77|188.36|185.96|187.8|185.4|0
1625706900000|2021-07-08 01:15:00|188.36|185.96|188.17|185.77|188.91|186.51|187.98|185.58|0
1625707200000|2021-07-08 01:20:00|188.35|185.95|187.61|185.21|188.54|186.14|187.42|185.02|0
1625707500000|2021-07-08 01:25:00|187.24|184.84|187.79|185.39|187.98|185.58|187.05|184.65|0
1625707800000|2021-07-08 01:30:00|187.61|185.21|187.79|185.39|188.35|185.95|187.6|185.2|0
1625708100000|2021-07-08 01:35:00|187.98|185.58|187.42|185.02|188.16|185.76|187.23|184.83|0
1625708400000|2021-07-08 01:40:00|187.6|185.2|187.41|185.01|187.6|185.2|187.04|184.64|0
1625708700000|2021-07-08 01:45:00|187.6|185.2|189.28|186.88|189.28|186.88|187.6|185.2|0
1625709000000|2021-07-08 01:50:00|189.46|187.06|190.58|188.18|190.77|188.37|189.46|187.06|0
1625709300000|2021-07-08 01:55:00|190.77|188.37|190.77|188.37|190.77|188.37|190.39|187.99|0
1625709600000|2021-07-08 02:00:00|190.58|188.18|189.83|187.43|190.77|188.37|189.83|187.43|0
1625709900000|2021-07-08 02:05:00|189.93|187.53|189.64|187.24|190.2|187.8|189.64|187.24|0
1625710200000|2021-07-08 02:10:00|189.83|187.43|189.64|187.24|190.2|187.8|189.46|187.06|0
1625710500000|2021-07-08 02:15:00|189.83|187.43|190.01|187.61|190.01|187.61|189.64|187.24|0
1625710800000|2021-07-08 02:20:00|189.83|187.43|191.14|188.74|191.32|188.92|189.64|187.24|0
1625711100000|2021-07-08 02:25:00|190.95|188.55|191.32|188.92|191.32|188.92|190.38|187.98|0
1625711400000|2021-07-08 02:30:00|191.51|189.11|192.07|189.67|192.07|189.67|190.95|188.55|0
1625711700000|2021-07-08 02:35:00|192.26|189.86|193.2|190.8|193.39|190.99|192.26|189.86|0
1625712000000|2021-07-08 02:40:00|193.39|190.99|193.01|190.61|194.14|191.74|192.82|190.42|0
1625712300000|2021-07-08 02:45:00|193.2|190.8|192.25|189.85|193.2|190.8|192.25|189.85|0
1625712600000|2021-07-08 02:50:00|192.35|189.95|191.88|189.48|192.44|190.04|191.79|189.39|0
1625712900000|2021-07-08 02:55:00|191.79|189.39|191.69|189.29|192.25|189.85|191.5|189.1|0
1625713200000|2021-07-08 03:00:00|191.5|189.1|191.69|189.29|192.06|189.66|191.5|189.1|0
1625713500000|2021-07-08 03:05:00|191.87|189.47|191.31|188.91|191.87|189.47|191.31|188.91|0
1625713800000|2021-07-08 03:10:00|191.5|189.1|190.93|188.53|191.5|189.1|190.93|188.53|0
1625714100000|2021-07-08 03:15:00|191.12|188.72|191.68|189.28|191.87|189.47|191.12|188.72|0
1625714400000|2021-07-08 03:20:00|191.49|189.09|193|190.6|193|190.6|191.49|189.09|0
1625714700000|2021-07-08 03:25:00|192.81|190.41|192.43|190.03|193|190.6|192.43|190.03|0
1625715000000|2021-07-08 03:30:00|192.62|190.22|192.43|190.03|192.81|190.41|192.24|189.84|0
1625715300000|2021-07-08 03:35:00|192.24|189.84|192.43|190.03|192.62|190.22|192.05|189.65|0
1625715600000|2021-07-08 03:40:00|192.24|189.84|192.8|190.4|192.99|190.59|192.24|189.84|0
1625715900000|2021-07-08 03:45:00|192.9|190.5|192.61|190.21|192.99|190.59|192.42|190.02|0
1625716200000|2021-07-08 03:50:00|192.42|190.02|191.67|189.27|192.61|190.21|191.67|189.27|0
1625716500000|2021-07-08 03:55:00|191.48|189.08|191.85|189.45|191.85|189.45|191.48|189.08|0
1625716800000|2021-07-08 04:00:00|191.95|189.55|191.85|189.45|192.23|189.83|191.67|189.27|0
1625717100000|2021-07-08 04:05:00|191.66|189.26|191.85|189.45|192.04|189.64|191.66|189.26|0
1625717400000|2021-07-08 04:10:00|191.66|189.26|192.23|189.83|192.41|190.01|191.66|189.26|0
1625717700000|2021-07-08 04:15:00|192.41|190.01|192.41|190.01|192.79|190.39|192.22|189.82|0
1625718000000|2021-07-08 04:20:00|192.22|189.82|192.22|189.82|192.41|190.01|192.22|189.82|0
1625718300000|2021-07-08 04:25:00|192.03|189.63|192.03|189.63|192.41|190.01|192.03|189.63|0
1625718600000|2021-07-08 04:30:00|191.94|189.54|190.9|188.5|191.94|189.54|190.9|188.5|0
1625718900000|2021-07-08 04:35:00|191|188.6|191.28|188.88|191.47|189.07|190.9|188.5|0
1625719200000|2021-07-08 04:40:00|191.46|189.06|191.84|189.44|192.03|189.63|191.28|188.88|0
1625719500000|2021-07-08 04:45:00|191.94|189.54|192.03|189.63|192.03|189.63|191.65|189.25|0
1625719800000|2021-07-08 04:50:00|192.21|189.81|191.46|189.06|192.21|189.81|191.46|189.06|0
1625720100000|2021-07-08 04:55:00|191.56|189.16|191.46|189.06|191.65|189.25|191.27|188.87|0
1625720400000|2021-07-08 05:00:00|191.65|189.25|191.83|189.43|191.83|189.43|191.65|189.25|0
1625720700000|2021-07-08 05:05:00|191.74|189.34|192.77|190.37|192.77|190.37|191.74|189.34|0
1625721000000|2021-07-08 05:10:00|192.58|190.18|192.77|190.37|192.87|190.47|192.39|189.99|0
1625721300000|2021-07-08 05:15:00|192.58|190.18|191.64|189.24|192.68|190.28|191.64|189.24|0
1625721600000|2021-07-08 05:20:00|191.45|189.05|191.64|189.24|191.64|189.24|191.26|188.86|0
1625721900000|2021-07-08 05:25:00|191.45|189.05|190.7|188.3|191.45|189.05|190.7|188.3|0
1625722200000|2021-07-08 05:30:00|190.88|188.48|191.82|189.42|191.82|189.42|190.88|188.48|0
1625722500000|2021-07-08 05:35:00|191.92|189.52|192.2|189.8|192.57|190.17|191.82|189.42|0
1625722800000|2021-07-08 05:40:00|192.38|189.98|192.76|190.36|192.76|190.36|192.01|189.61|0
1625723100000|2021-07-08 05:45:00|192.95|190.55|192.76|190.36|192.95|190.55|192.19|189.79|0
1625723400000|2021-07-08 05:50:00|192.95|190.55|192.95|190.55|193.32|190.92|192.57|190.17|0
1625723700000|2021-07-08 05:55:00|192.76|190.36|192.94|190.54|192.94|190.54|192.19|189.79|0
1625724000000|2021-07-08 06:00:00|193.32|190.92|191.91|189.51|194.08|191.68|191.62|189.22|0
1625724300000|2021-07-08 06:05:00|191.81|189.41|193.13|190.73|193.13|190.73|191.62|189.22|0
1625724600000|2021-07-08 06:10:00|193.32|190.92|195.59|193.19|195.59|193.19|193.32|190.92|0
1625724900000|2021-07-08 06:15:00|195.78|193.38|195.62|193.22|196.56|194.16|194.64|192.24|0
1625725200000|2021-07-08 06:20:00|195.81|193.41|195.24|192.84|196.18|193.78|195.24|192.84|0
1625725500000|2021-07-08 06:25:00|195.05|192.65|195.23|192.83|195.24|192.84|194.86|192.46|0
1625725800000|2021-07-08 06:30:00|195.42|193.02|195.99|193.59|196.18|193.78|195.42|193.02|0
1625726100000|2021-07-08 06:35:00|196.18|193.78|198.26|195.86|198.26|195.86|196.18|193.78|0
1625726400000|2021-07-08 06:40:00|198.07|195.67|199.22|196.82|199.22|196.82|197.88|195.48|0
1625726700000|2021-07-08 06:45:00|199.41|197.01|201.13|198.73|201.51|199.11|199.22|196.82|0
1625727000000|2021-07-08 06:50:00|200.93|198.53|200.93|198.53|201.13|198.73|200.46|198.06|0
1625727300000|2021-07-08 06:55:00|200.74|198.34|203.14|200.74|203.24|200.84|200.55|198.15|0
1625727600000|2021-07-08 07:00:00|203.04|200.64|206.79|204.39|206.79|204.39|200.63|198.23|0
1625727900000|2021-07-08 07:05:00|206.6|204.2|205.73|203.73|208.52|206.52|205.73|203.73|0
1625728200000|2021-07-08 07:10:00|205.63|203.63|204.38|202.38|206.97|204.97|203.14|201.14|0
1625728500000|2021-07-08 07:15:00|204.48|202.48|207.94|205.94|208.71|206.71|204.48|202.48|0
1625728800000|2021-07-08 07:20:00|208.04|206.04|208.9|206.9|211.81|209.81|207.94|205.94|0
1625729100000|2021-07-08 07:25:00|208.71|206.71|208.37|206.37|209.91|207.91|207.41|205.41|0
1625729400000|2021-07-08 07:30:00|208.56|206.56|211.64|209.64|213.77|211.77|208.56|206.56|0
1625729700000|2021-07-08 07:35:00|211.44|209.44|210.67|208.67|212.99|210.99|210.09|208.09|0
1625730000000|2021-07-08 07:40:00|210.86|208.86|214.34|212.34|215.12|213.12|210.86|208.86|0
1625730300000|2021-07-08 07:45:00|214.54|212.54|217.52|215.52|219.62|217.62|214.54|212.54|0
1625730600000|2021-07-08 07:50:00|217.72|215.72|218.1|216.1|221.81|219.81|217.72|215.72|0
1625730900000|2021-07-08 07:55:00|217.71|215.71|215.19|213.19|217.71|215.71|214.81|212.81|0
1625731200000|2021-07-08 08:00:00|214.81|212.81|220.63|218.63|221.42|219.42|214.81|212.81|0
1625731500000|2021-07-08 08:05:00|220.74|218.74|218.68|216.68|222.2|220.2|217.71|215.71|0
1625731800000|2021-07-08 08:10:00|218.88|216.88|215.96|213.96|220.44|218.44|215.96|213.96|0
1625732100000|2021-07-08 08:15:00|216.16|214.16|214.8|212.8|217.71|215.71|213.74|211.74|0
1625732400000|2021-07-08 08:20:00|214.99|212.99|218.68|216.68|219.26|217.26|214.61|212.61|0
1625732700000|2021-07-08 08:25:00|218.48|216.48|222.88|220.88|225.54|223.54|218.48|216.48|0
1625733000000|2021-07-08 08:30:00|223.57|221.57|224.16|222.16|225.54|223.54|222.98|220.98|0
1625733300000|2021-07-08 08:35:00|223.96|221.96|224.81|222.81|226.35|224.35|223.37|221.37|0
1625733600000|2021-07-08 08:40:00|225|223|224.12|222.12|226.47|224.47|223.34|221.34|0
1625733900000|2021-07-08 08:45:00|223.92|221.92|222.37|220.37|225.09|223.09|221.98|219.98|0
1625734200000|2021-07-08 08:50:00|222.56|220.56|223.39|221.39|223.63|221.63|221.79|219.79|0
1625734500000|2021-07-08 08:55:00|221.77|219.77|219.81|217.81|222.16|220.16|218.94|216.94|0
1625734800000|2021-07-08 09:00:00|220.2|218.2|221.57|219.57|222.35|220.35|219.03|217.03|0
1625735100000|2021-07-08 09:05:00|221.18|219.18|225.11|223.11|225.11|223.11|221.18|219.18|0
1625735400000|2021-07-08 09:10:00|225.3|223.3|223.14|221.14|226.09|224.09|223.14|221.14|0
1625735700000|2021-07-08 09:15:00|223.53|221.53|224.71|222.71|224.71|222.71|223.04|221.04|0
1625736000000|2021-07-08 09:20:00|225.1|223.1|227.87|225.87|230.26|228.26|224.51|222.51|0
1625736300000|2021-07-08 09:25:00|228.27|226.27|224.9|222.9|228.67|226.67|224.71|222.71|0
1625736600000|2021-07-08 09:30:00|224.71|222.71|223.33|221.33|224.9|222.9|222.93|220.93|0
1625736900000|2021-07-08 09:35:00|223.13|221.13|224.7|222.7|225.1|223.1|222.74|220.74|0
1625737200000|2021-07-08 09:40:00|224.9|222.9|223.32|221.32|224.9|222.9|222.05|220.05|0
1625737500000|2021-07-08 09:45:00|223.13|221.13|222.73|220.73|223.52|221.52|221.95|219.95|0
1625737800000|2021-07-08 09:50:00|222.93|220.93|224.11|222.11|224.9|222.9|222.34|220.34|0
1625738100000|2021-07-08 09:55:00|223.91|221.91|227.66|225.66|228.46|226.46|223.91|221.91|0
1625738400000|2021-07-08 10:00:00|228.56|226.56|233.39|231.39|234.18|232.18|228.56|226.56|0
1625738700000|2021-07-08 10:05:00|233.19|231.19|236.7|234.7|236.7|234.7|233.19|231.19|0
1625739000000|2021-07-08 10:10:00|236.5|234.5|237.03|235.03|238.83|236.83|234.97|232.97|0
1625739300000|2021-07-08 10:15:00|236.83|234.83|239.62|237.62|242.84|240.84|236.63|234.63|0
1625739600000|2021-07-08 10:20:00|239.82|237.82|242.71|240.71|246.99|244.99|239.82|237.82|0
1625739900000|2021-07-08 10:25:00|242.51|240.51|243.3|241.3|244.21|242.21|242.3|240.3|0
1625740200000|2021-07-08 10:30:00|243.7|241.7|241.5|239.5|245.51|243.51|240.11|238.11|0
1625740500000|2021-07-08 10:35:00|241.01|239.01|240.11|238.11|241.7|239.7|239.91|237.91|0
1625740800000|2021-07-08 10:40:00|240.01|238.01|241.57|239.57|242.57|240.57|239.57|237.57|0
1625741100000|2021-07-08 10:45:00|241.97|239.97|238.77|236.77|242.37|240.37|237.98|235.98|0
1625741400000|2021-07-08 10:50:00|238.57|236.57|235.83|233.83|239.77|237.77|234.71|232.71|0
1625741700000|2021-07-08 10:55:00|235.93|233.93|232.74|230.74|237.33|235.33|232.74|230.74|0
1625742000000|2021-07-08 11:00:00|233.24|231.24|234.03|232.03|234.03|232.03|231.35|229.35|0
1625742300000|2021-07-08 11:05:00|234.13|232.13|233.33|231.33|235.52|233.52|232.54|230.54|0
1625742600000|2021-07-08 11:10:00|233.53|231.53|233.39|231.39|236.19|234.19|232.46|230.46|0
1625742900000|2021-07-08 11:15:00|232.99|230.99|232.99|230.99|234.39|232.39|231.2|229.2|0
1625743200000|2021-07-08 11:20:00|233.39|231.39|231.4|229.4|233.49|231.49|230.6|228.6|0
1625743500000|2021-07-08 11:25:00|231.2|229.2|231.99|229.99|233.39|231.39|230.6|228.6|0
1625743800000|2021-07-08 11:30:00|231.59|229.59|233.78|231.78|236.79|234.79|231.59|229.59|0
1625744100000|2021-07-08 11:35:00|234.09|232.09|235.18|233.18|236.29|234.29|233.78|231.78|0
1625744400000|2021-07-08 11:40:00|234.98|232.98|235.78|233.78|236.79|234.79|234.98|232.98|0
1625744700000|2021-07-08 11:45:00|235.38|233.38|236.18|234.18|239.2|237.2|234.98|232.98|0
1625745000000|2021-07-08 11:50:00|236.38|234.38|237.59|235.59|237.89|235.89|235.58|233.58|0
1625745300000|2021-07-08 11:55:00|237.69|235.69|237.78|235.78|238.59|236.59|236.78|234.78|0
1625745600000|2021-07-08 12:00:00|237.99|235.99|240.77|238.77|240.77|238.77|237.78|235.78|0
1625745900000|2021-07-08 12:05:00|240.97|238.97|243.99|241.99|243.99|241.99|240.57|238.57|0
1625746200000|2021-07-08 12:10:00|244.19|242.19|241.37|239.37|246.01|244.01|241.17|239.17|0
1625746500000|2021-07-08 12:15:00|240.97|238.97|237.17|235.17|241.57|239.57|236.97|234.97|0
1625746800000|2021-07-08 12:20:00|237.37|235.37|236.44|234.44|238.77|236.77|236.24|234.24|0
1625747100000|2021-07-08 12:25:00|236.64|234.64|235.04|233.04|237.04|235.04|234.44|232.44|0
1625747400000|2021-07-08 12:30:00|235.24|233.24|238.03|236.03|238.63|236.63|233.65|231.65|0
1625747700000|2021-07-08 12:35:00|238.43|236.43|235.24|233.24|238.83|236.83|234.64|232.64|0
1625748000000|2021-07-08 12:40:00|235.34|233.34|234.24|232.24|236.43|234.43|233.64|231.64|0
1625748300000|2021-07-08 12:45:00|234.84|232.84|231.86|229.86|235.63|233.63|231.86|229.86|0
1625748600000|2021-07-08 12:50:00|232.26|230.26|233.24|231.24|234.64|232.64|232.06|230.06|0
1625748900000|2021-07-08 12:55:00|233.44|231.44|236.43|234.43|236.73|234.73|233.24|231.24|0
1625749200000|2021-07-08 13:00:00|236.03|234.03|235.63|233.63|238.83|236.83|235.03|233.03|0
1625749500000|2021-07-08 13:05:00|235.53|233.53|239.42|237.42|239.42|237.42|235.43|233.43|0
1625749800000|2021-07-08 13:10:00|239.53|237.53|237.62|235.62|240.13|238.13|236.42|234.42|0
1625750100000|2021-07-08 13:15:00|237.52|235.52|237.02|235.02|238.02|236.02|235.82|233.82|0
1625750400000|2021-07-08 13:20:00|236.82|234.82|236.82|234.82|237.42|235.42|236.02|234.02|0
1625750700000|2021-07-08 13:25:00|237.02|235.02|235.42|233.42|237.42|235.42|235.42|233.42|0
1625751000000|2021-07-08 13:30:00|235.22|233.22|226.96|224.96|236.82|234.82|225.57|223.57|0
1625751300000|2021-07-08 13:35:00|226.76|224.76|229.56|227.56|232.78|230.78|226.76|224.76|0
1625751600000|2021-07-08 13:40:00|228.56|226.56|237.69|235.69|237.9|235.9|227.36|225.36|0
1625751900000|2021-07-08 13:45:00|237.49|235.49|238.91|236.91|241.36|239.36|237.08|235.08|0
1625752200000|2021-07-08 13:50:00|238.71|236.71|229.82|227.82|239.73|237.73|229.02|227.02|0
1625752500000|2021-07-08 13:55:00|228.62|226.62|227.02|225.02|232.23|230.23|226.63|224.63|0
1625752800000|2021-07-08 14:00:00|227.62|225.62|229.22|227.22|235.05|233.05|227.22|225.22|0
1625753100000|2021-07-08 14:05:00|229.42|227.42|232.3|230.3|232.3|230.3|228.48|226.48|0
1625753400000|2021-07-08 14:10:00|232.91|230.91|232.1|230.1|233.72|231.72|229.08|227.08|0
1625753700000|2021-07-08 14:15:00|231.9|229.9|236.15|234.15|236.15|234.15|231.29|229.29|0
1625754000000|2021-07-08 14:20:00|236.76|234.76|239.62|237.62|241.67|239.67|236.66|234.66|0
1625754300000|2021-07-08 14:25:00|238.8|236.8|230.68|228.68|241.05|239.05|230.28|228.28|0
1625754600000|2021-07-08 14:30:00|230.08|228.08|234.93|232.93|235.13|233.13|228.67|226.67|0
1625754900000|2021-07-08 14:35:00|234.32|232.32|236.14|234.14|238.59|236.59|232.5|230.5|0
1625755200000|2021-07-08 14:40:00|235.94|233.94|230.48|228.48|238.79|236.79|230.28|228.28|0
1625755500000|2021-07-08 14:45:00|231.08|229.08|236.25|234.25|237.16|235.16|230.09|228.09|0
1625755800000|2021-07-08 14:50:00|236.34|234.34|231.7|229.7|237.56|235.56|230.69|228.69|0
1625756100000|2021-07-08 14:55:00|231.9|229.9|237.56|235.56|237.97|235.97|231.9|229.9|0
1625756400000|2021-07-08 15:00:00|237.36|235.36|235.73|233.73|238.37|236.37|234.32|232.32|0
1625756700000|2021-07-08 15:05:00|235.12|233.12|227.68|225.68|235.12|233.12|227.08|225.08|0
1625757000000|2021-07-08 15:10:00|227.48|225.48|227.08|225.08|227.88|225.88|226.48|224.48|0
1625757300000|2021-07-08 15:15:00|226.88|224.88|224.89|222.89|229.48|227.48|224.1|222.1|0
1625757600000|2021-07-08 15:20:00|225.09|223.09|222.09|220.09|225.79|223.79|221.35|219.35|0
1625757900000|2021-07-08 15:25:00|222.29|220.29|221.29|219.29|222.69|220.69|220.89|218.89|0
1625758200000|2021-07-08 15:30:00|221.49|219.49|221.57|219.57|223.78|221.78|219.57|217.57|0
1625758500000|2021-07-08 15:35:00|221.17|219.17|217.08|215.08|223.38|221.38|216.98|214.98|0
1625758800000|2021-07-08 15:40:00|216.98|214.98|216.38|214.38|217.78|215.78|215.79|213.79|0
1625759100000|2021-07-08 15:45:00|216.29|214.29|213.22|211.22|216.29|214.29|212.82|210.82|0
1625759400000|2021-07-08 15:50:00|213.41|211.41|213.22|211.22|214.8|212.8|211.35|209.35|0
1625759700000|2021-07-08 15:55:00|212.82|210.82|212.62|210.62|214.3|212.3|212.43|210.43|0
1625760000000|2021-07-08 16:00:00|212.82|210.82|211.64|209.64|213.02|211.02|210.27|208.27|0
1625760300000|2021-07-08 16:05:00|211.44|209.44|210.46|208.46|212.03|210.03|210.46|208.46|0
1625760600000|2021-07-08 16:10:00|210.66|208.66|213.8|211.8|214|212|210.66|208.66|0
1625760900000|2021-07-08 16:15:00|213.6|211.6|213.01|211.01|214.2|212.2|211.83|209.83|0
1625761200000|2021-07-08 16:20:00|213.41|211.41|214.39|212.39|214.79|212.79|212.42|210.42|0
1625761500000|2021-07-08 16:25:00|214.49|212.49|211.04|209.04|214.59|212.59|210.65|208.65|0
1625761800000|2021-07-08 16:30:00|211.43|209.43|209.08|207.08|211.43|209.43|207.13|205.13|0
1625762100000|2021-07-08 16:35:00|208.69|206.69|208.89|206.89|210.65|208.65|208.3|206.3|0
1625762400000|2021-07-08 16:40:00|208.69|206.69|207.91|205.91|210.25|208.25|207.52|205.52|0
1625762700000|2021-07-08 16:45:00|207.71|205.71|208.1|206.1|209.08|207.08|207.52|205.52|0
1625763000000|2021-07-08 16:50:00|207.91|205.91|207.13|205.13|209.08|207.08|207.13|205.13|0
1625763300000|2021-07-08 16:55:00|207.23|205.23|207.71|205.71|207.71|205.71|206.35|204.35|0
1625763600000|2021-07-08 17:00:00|207.32|205.32|207.7|205.7|209.19|207.19|205.94|203.94|0
1625763900000|2021-07-08 17:05:00|207.9|205.9|208.1|206.1|208.29|206.29|206.72|204.72|0
1625764200000|2021-07-08 17:10:00|207.9|205.9|211.65|209.65|211.85|209.85|207.7|205.7|0
1625764500000|2021-07-08 17:15:00|211.45|209.45|209.67|207.67|211.85|209.85|208.29|206.29|0
1625764800000|2021-07-08 17:20:00|209.87|207.87|211.45|209.45|211.65|209.65|209.87|207.87|0
1625765100000|2021-07-08 17:25:00|211.25|209.25|207.7|205.7|211.25|209.25|207.7|205.7|0
1625765400000|2021-07-08 17:30:00|207.89|205.89|207.89|205.89|209.07|207.07|206.32|204.32|0
1625765700000|2021-07-08 17:35:00|207.99|205.99|207.21|205.21|208.88|206.88|206.52|204.52|0
1625766000000|2021-07-08 17:40:00|207.3|205.3|207.5|205.5|208.09|206.09|206.32|204.32|0
1625766300000|2021-07-08 17:45:00|207.3|205.3|210.05|208.05|210.05|208.05|207.1|205.1|0
1625766600000|2021-07-08 17:50:00|209.66|207.66|210.84|208.84|210.84|208.84|208.67|206.67|0
1625766900000|2021-07-08 17:55:00|211.04|209.04|211.04|209.04|211.83|209.83|209.66|207.66|0
1625767200000|2021-07-08 18:00:00|210.64|208.64|211.83|209.83|213.22|211.22|210.64|208.64|0
1625767500000|2021-07-08 18:05:00|212.03|210.03|214.35|212.35|214.66|212.66|211.83|209.83|0
1625767800000|2021-07-08 18:10:00|214.16|212.16|212.57|210.57|214.35|212.35|211.98|209.98|0
1625768100000|2021-07-08 18:15:00|212.37|210.37|216.74|214.74|217.54|215.54|211.58|209.58|0
1625768400000|2021-07-08 18:20:00|216.94|214.94|217.94|215.94|218.34|216.34|216.14|214.14|0
1625768700000|2021-07-08 18:25:00|217.84|215.84|217.93|215.93|219.34|217.34|216.94|214.94|0
1625769000000|2021-07-08 18:30:00|218.33|216.33|217.78|215.78|220.96|218.96|217.78|215.78|0
1625769300000|2021-07-08 18:35:00|217.98|215.98|218.57|216.57|219.17|217.17|217.58|215.58|0
1625769600000|2021-07-08 18:40:00|218.77|216.77|218.97|216.97|219.37|217.37|217.78|215.78|0
1625769900000|2021-07-08 18:45:00|218.77|216.77|221.55|219.55|221.75|219.75|218.57|216.57|0
1625770200000|2021-07-08 18:50:00|221.35|219.35|221.69|219.69|221.75|219.75|219.36|217.36|0
1625770500000|2021-07-08 18:55:00|221.89|219.89|219.11|217.11|221.89|219.89|217.33|215.33|0
1625770800000|2021-07-08 19:00:00|219.31|217.31|217.63|215.63|219.31|217.31|216.34|214.34|0
1625771100000|2021-07-08 19:05:00|217.33|215.33|218.91|216.91|219.5|217.5|216.93|214.93|0
1625771400000|2021-07-08 19:10:00|218.31|216.31|221.48|219.48|221.48|219.48|218.12|216.12|0
1625771700000|2021-07-08 19:15:00|221.29|219.29|222.08|220.08|224.28|222.28|221.29|219.29|0
1625772000000|2021-07-08 19:20:00|221.88|219.88|219.1|217.1|222.48|220.48|217.91|215.91|0
1625772300000|2021-07-08 19:25:00|218.9|216.9|219.69|217.69|220.88|218.88|218.11|216.11|0
1625772600000|2021-07-08 19:30:00|219.49|217.49|218.5|216.5|219.89|217.89|216.92|214.92|0
1625772900000|2021-07-08 19:35:00|218.31|216.31|216.92|214.92|219.49|217.49|214.96|212.96|0
1625773200000|2021-07-08 19:40:00|216.73|214.73|220.88|218.88|222.47|220.47|216.73|214.73|0
1625773500000|2021-07-08 19:45:00|221.08|219.08|225.8|223.8|226|224|220.68|218.68|0
1625773800000|2021-07-08 19:50:00|227|225|220.43|218.43|228|226|218.85|216.85|0
1625774100000|2021-07-08 19:55:00|221.02|219.02|213.19|211.19|221.02|219.02|213.19|211.19|0
1625774400000|2021-07-08 20:00:00|212.99|210.99|215.73|213.73|215.93|213.93|212.99|210.99|0
1625774700000|2021-07-08 20:05:00|215.34|213.34|217.9|215.9|218.89|216.89|215.34|213.34|0
1625775000000|2021-07-08 20:10:00|217.7|215.7|218.1|216.1|219.28|217.28|217.7|215.7|0
1625775300000|2021-07-08 20:15:00|218.3|215.9|218.69|216.29|219.09|216.69|218.29|215.89|0
1625775600000|2021-07-08 20:20:00|218.59|216.19|217.9|215.5|218.69|216.29|217.9|215.5|0
1625775900000|2021-07-08 20:25:00|218.09|215.69|216.91|214.51|218.09|215.69|216.91|214.51|0
1625776200000|2021-07-08 20:30:00|217.11|214.71|216.71|214.31|217.11|214.71|216.71|214.31|0
1625776500000|2021-07-08 20:35:00|216.81|214.41|217.3|214.9|217.7|215.3|216.51|214.11|0
1625776800000|2021-07-08 20:40:00|216.91|214.51|216.51|214.11|217.1|214.7|216.31|213.91|0
1625777100000|2021-07-08 20:45:00|216.31|213.91|217.1|214.7|217.1|214.7|216.31|213.91|0
1625777400000|2021-07-08 20:50:00|216.9|214.5|217.3|214.9|217.3|214.9|216.51|214.11|0
1625777700000|2021-07-08 20:55:00|217.1|214.7|217.17|214.77|217.2|214.8|216.31|213.91|0
1625778000000|2021-07-08 21:00:00|216.96|214.56|217.22|214.82|217.28|214.88|216.96|214.56|0
1625778300000|2021-07-08 21:05:00|217.25|214.85|217.28|214.88|217.39|214.99|217.25|214.85|0
1625778600000|2021-07-08 21:10:00|217.25|214.85|217.3|214.9|217.48|215.08|217.11|214.71|0
1625778900000|2021-07-08 21:15:00|217.28|214.88|217.07|214.67|217.28|214.88|217.07|214.67|0
1625779200000|2021-07-08 21:20:00|217.04|214.64|216.95|214.55|217.04|214.64|216.95|214.55|0
1625779500000|2021-07-08 21:25:00|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1625779800000|2021-07-08 21:30:00|217.07|214.67|217.19|214.79|217.19|214.79|217.04|214.64|0
1625780100000|2021-07-08 21:35:00|217.07|214.67|216.98|214.58|217.07|214.67|216.98|214.58|0
1625780400000|2021-07-08 21:40:00|217.04|214.64|217.01|214.61|217.04|214.64|216.93|214.53|0
1625780700000|2021-07-08 21:45:00|217.03|214.63|217.21|214.81|217.24|214.84|216.98|214.58|0
1625781000000|2021-07-08 21:50:00|217.18|214.78|216.92|214.52|217.18|214.78|216.92|214.52|0
1625781300000|2021-07-08 21:55:00|216.9|214.5|216.98|214.58|217.03|214.63|216.84|214.44|0
1625781600000|2021-07-08 22:00:00|216.79|214.39|217.67|215.27|218.06|215.66|216.59|214.19|0
1625781900000|2021-07-08 22:05:00|217.57|215.17|216.68|214.28|218.06|215.66|216.68|214.28|0
1625782200000|2021-07-08 22:10:00|216.88|214.48|217.07|214.67|217.07|214.67|216.68|214.28|0
1625782500000|2021-07-08 22:15:00|216.98|214.58|216.68|214.28|216.98|214.58|216.68|214.28|0
1625782800000|2021-07-08 22:20:00|216.48|214.08|215.5|213.1|216.48|214.08|215.5|213.1|0
1625783100000|2021-07-08 22:25:00|215.6|213.2|215.49|213.09|215.69|213.29|215.49|213.09|0
1625783400000|2021-07-08 22:30:00|215.69|213.29|216.87|214.47|216.87|214.47|215.6|213.2|0
1625783700000|2021-07-08 22:35:00|217.07|214.67|218.25|215.85|218.64|216.24|217.07|214.67|0
1625784000000|2021-07-08 22:40:00|218.45|216.05|219.04|216.64|219.04|216.64|218.25|215.85|0
1625784300000|2021-07-08 22:45:00|218.84|216.44|219.04|216.64|219.24|216.84|218.44|216.04|0
1625784600000|2021-07-08 22:50:00|218.84|216.44|218.24|215.84|219.04|216.64|218.24|215.84|0
1625784900000|2021-07-08 22:55:00|218.05|215.65|218.44|216.04|218.64|216.24|217.85|215.45|0
1625785200000|2021-07-08 23:00:00|218.64|216.24|218.44|216.04|218.84|216.44|218.44|216.04|0
1625785500000|2021-07-08 23:05:00|218.64|216.24|218.24|215.84|218.64|216.24|218.24|215.84|0
1625785800000|2021-07-08 23:10:00|218.44|216.04|218.24|215.84|218.63|216.23|218.04|215.64|0
1625786100000|2021-07-08 23:15:00|218.04|215.64|217.45|215.05|218.24|215.84|217.45|215.05|0
1625786400000|2021-07-08 23:20:00|217.25|214.85|217.05|214.65|217.25|214.85|216.66|214.26|0
1625786700000|2021-07-08 23:25:00|217.15|214.75|216.46|214.06|217.25|214.85|216.46|214.06|0
1625787000000|2021-07-08 23:30:00|216.26|213.86|217.24|214.84|217.44|215.04|216.26|213.86|0
1625787300000|2021-07-08 23:35:00|217.44|215.04|215.86|213.46|217.44|215.04|215.67|213.27|0
1625787600000|2021-07-08 23:40:00|215.77|213.37|215.67|213.27|216.85|214.45|215.67|213.27|0
1625787900000|2021-07-08 23:45:00|215.57|213.17|215.86|213.46|216.45|214.05|215.27|212.87|0
1625788200000|2021-07-08 23:50:00|215.66|213.26|217.24|214.84|217.44|215.04|215.47|213.07|0
1625788500000|2021-07-08 23:55:00|217.44|215.04|218.62|216.22|219.21|216.81|217.44|215.04|0
1625788800000|2021-07-09 00:00:00|218.42|216.02|215.86|213.46|219.01|216.61|215.07|212.67|0
1625789100000|2021-07-09 00:05:00|215.46|213.06|213.11|210.71|215.66|213.26|213.11|210.71|0
1625789400000|2021-07-09 00:10:00|213.3|210.9|214.67|212.27|214.67|212.27|213.11|210.71|0
1625789700000|2021-07-09 00:15:00|214.87|212.47|214.87|212.47|215.46|213.06|213.5|211.1|0
1625790000000|2021-07-09 00:20:00|215.07|212.67|217.03|214.63|217.62|215.22|214.87|212.47|0
1625790300000|2021-07-09 00:25:00|216.83|214.43|215.65|213.25|217.43|215.03|215.65|213.25|0
1625790600000|2021-07-09 00:30:00|215.85|213.45|218.02|215.62|218.02|215.62|215.85|213.45|0
1625790900000|2021-07-09 00:35:00|218.41|216.01|219.11|216.71|220.39|217.99|218.21|215.81|0
1625791200000|2021-07-09 00:40:00|219.2|216.8|219.4|217|219.79|217.39|218.61|216.21|0
1625791500000|2021-07-09 00:45:00|219.59|217.19|220.89|218.49|221.38|218.98|219.4|217|0
1625791800000|2021-07-09 00:50:00|220.78|218.38|219.59|217.19|220.98|218.58|219|216.6|0
1625792100000|2021-07-09 00:55:00|219.69|217.29|221.58|219.18|221.97|219.57|219.39|216.99|0
1625792400000|2021-07-09 01:00:00|221.78|219.38|221.77|219.37|222.37|219.97|221.18|218.78|0
1625792700000|2021-07-09 01:05:00|221.97|219.57|221.97|219.57|223.37|220.97|221.97|219.57|0
1625793000000|2021-07-09 01:10:00|222.07|219.67|222.37|219.97|222.37|219.97|221.57|219.17|0
1625793300000|2021-07-09 01:15:00|222.57|220.17|222.97|220.57|223.96|221.56|221.97|219.57|0
1625793600000|2021-07-09 01:20:00|222.77|220.37|223.56|221.16|223.76|221.36|222.77|220.37|0
1625793900000|2021-07-09 01:25:00|223.96|221.56|223.07|220.67|223.96|221.56|222.56|220.16|0
1625794200000|2021-07-09 01:30:00|223.16|220.76|221.37|218.97|223.56|221.16|221.37|218.97|0
1625794500000|2021-07-09 01:35:00|221.57|219.17|223.96|221.56|224.16|221.76|221.37|218.97|0
1625794800000|2021-07-09 01:40:00|223.76|221.36|225.66|223.26|225.66|223.26|223.76|221.36|0
1625795100000|2021-07-09 01:45:00|225.56|223.16|225.56|223.16|225.56|223.16|224.36|221.96|0
1625795400000|2021-07-09 01:50:00|225.76|223.36|226.76|224.36|226.76|224.36|225.36|222.96|0
1625795700000|2021-07-09 01:55:00|226.96|224.56|227.36|224.96|228.17|225.77|226.16|223.76|0
1625796000000|2021-07-09 02:00:00|227.27|224.87|229.78|227.38|230.19|227.79|226.76|224.36|0
1625796300000|2021-07-09 02:05:00|229.98|227.58|229.17|226.77|230.59|228.19|228.88|226.48|0
1625796600000|2021-07-09 02:10:00|229.38|226.98|228.16|225.76|230.18|227.78|228.16|225.76|0
1625796900000|2021-07-09 02:15:00|228.37|225.97|227.36|224.96|228.57|226.17|227.36|224.96|0
1625797200000|2021-07-09 02:20:00|227.46|225.06|228.36|225.96|228.56|226.16|227.46|225.06|0
1625797500000|2021-07-09 02:25:00|228.27|225.87|228.76|226.36|229.57|227.17|227.96|225.56|0
1625797800000|2021-07-09 02:30:00|228.97|226.57|225.54|223.14|228.97|226.57|225.54|223.14|0
1625798100000|2021-07-09 02:35:00|225.74|223.34|224.74|222.34|225.94|223.54|224.74|222.34|0
1625798400000|2021-07-09 02:40:00|224.84|222.44|224.34|221.94|225.14|222.74|223.74|221.34|0
1625798700000|2021-07-09 02:45:00|224.14|221.74|223.94|221.54|224.94|222.54|223.34|220.94|0
1625799000000|2021-07-09 02:50:00|223.74|221.34|223.73|221.33|223.94|221.54|223.14|220.74|0
1625799300000|2021-07-09 02:55:00|223.53|221.13|223.53|221.13|223.93|221.53|223.33|220.93|0
1625799600000|2021-07-09 03:00:00|223.33|220.93|223.33|220.93|223.93|221.53|223.13|220.73|0
1625799900000|2021-07-09 03:05:00|223.24|220.84|220.34|217.94|223.24|220.84|220.14|217.74|0
1625800200000|2021-07-09 03:10:00|220.25|217.85|220.94|218.54|221.34|218.94|219.75|217.35|0
1625800500000|2021-07-09 03:15:00|220.74|218.34|221.33|218.93|221.33|218.93|220.54|218.14|0
1625800800000|2021-07-09 03:20:00|221.13|218.73|220.93|218.53|221.73|219.33|220.93|218.53|0
1625801100000|2021-07-09 03:25:00|220.84|218.44|220.93|218.53|221.33|218.93|219.74|217.34|0
1625801400000|2021-07-09 03:30:00|220.73|218.33|220.34|217.94|221.13|218.73|219.74|217.34|0
1625801700000|2021-07-09 03:35:00|219.94|217.54|219.74|217.34|220.53|218.13|219.14|216.74|0
1625802000000|2021-07-09 03:40:00|219.54|217.14|221.13|218.73|221.33|218.93|219.54|217.14|0
1625802300000|2021-07-09 03:45:00|221.03|218.63|222.12|219.72|222.52|220.12|220.93|218.53|0
1625802600000|2021-07-09 03:50:00|222.32|219.92|222.72|220.32|222.72|220.32|222.32|219.92|0
1625802900000|2021-07-09 03:55:00|222.52|220.12|223.51|221.11|223.51|221.11|222.32|219.92|0
1625803200000|2021-07-09 04:00:00|223.31|220.91|222.32|219.92|223.31|220.91|222.12|219.72|0
1625803500000|2021-07-09 04:05:00|222.42|220.02|222.31|219.91|222.62|220.22|222.12|219.72|0
1625803800000|2021-07-09 04:10:00|222.11|219.71|221.91|219.51|222.51|220.11|221.52|219.12|0
1625804100000|2021-07-09 04:15:00|221.71|219.31|224.11|221.71|224.11|221.71|221.52|219.12|0
1625804400000|2021-07-09 04:20:00|223.91|221.51|223.51|221.11|224.31|221.91|223.51|221.11|0
1625804700000|2021-07-09 04:25:00|223.61|221.21|223.51|221.11|224.11|221.71|222.91|220.51|0
1625805000000|2021-07-09 04:30:00|223.71|221.31|223.1|220.7|223.9|221.5|222.91|220.51|0
1625805300000|2021-07-09 04:35:00|222.9|220.5|223.7|221.3|224.3|221.9|222.9|220.5|0
1625805600000|2021-07-09 04:40:00|223.61|221.21|224.1|221.7|224.3|221.9|223.5|221.1|0
1625805900000|2021-07-09 04:45:00|223.9|221.5|224.3|221.9|224.7|222.3|223.7|221.3|0
1625806200000|2021-07-09 04:50:00|224.1|221.7|221.1|218.7|224.3|221.9|220.51|218.11|0
1625806500000|2021-07-09 04:55:00|221.3|218.9|220.71|218.31|221.3|218.9|219.91|217.51|0
1625806800000|2021-07-09 05:00:00|220.51|218.11|219.22|216.82|220.9|218.5|219.12|216.72|0
1625807100000|2021-07-09 05:05:00|219.31|216.91|217.93|215.53|219.31|216.91|217.34|214.94|0
1625807400000|2021-07-09 05:10:00|217.73|215.33|217.73|215.33|217.73|215.33|215.76|213.36|0
1625807700000|2021-07-09 05:15:00|217.83|215.43|217.73|215.33|218.32|215.92|216.94|214.54|0
1625808000000|2021-07-09 05:20:00|217.53|215.13|217.92|215.52|218.12|215.72|216.54|214.14|0
1625808300000|2021-07-09 05:25:00|218.03|215.63|218.91|216.51|218.91|216.51|217.53|215.13|0
1625808600000|2021-07-09 05:30:00|218.82|216.42|218.51|216.11|219.5|217.1|217.92|215.52|0
1625808900000|2021-07-09 05:35:00|218.62|216.22|219.11|216.71|219.5|217.1|218.51|216.11|0
1625809200000|2021-07-09 05:40:00|218.91|216.51|217.52|215.12|218.91|216.51|217.52|215.12|0
1625809500000|2021-07-09 05:45:00|217.72|215.32|217.32|214.92|218.71|216.31|216.93|214.53|0
1625809800000|2021-07-09 05:50:00|217.12|214.72|218.11|215.71|219.1|216.7|217.12|214.72|0
1625810100000|2021-07-09 05:55:00|218.31|215.91|217.12|214.72|218.81|216.41|216.53|214.13|0
1625810400000|2021-07-09 06:00:00|217.32|214.92|216.53|214.13|218.5|216.1|216.33|213.93|0
1625810700000|2021-07-09 06:05:00|216.63|214.23|216.13|213.73|216.63|214.23|214.17|211.77|0
1625811000000|2021-07-09 06:10:00|215.74|213.34|214.56|212.16|216.13|213.73|214.56|212.16|0
1625811300000|2021-07-09 06:15:00|214.75|212.35|213.68|211.28|214.75|212.35|213.38|210.98|0
1625811600000|2021-07-09 06:20:00|213.77|211.37|213.18|210.78|213.77|211.37|212.4|210|0
1625811900000|2021-07-09 06:25:00|213.38|210.98|213.18|210.78|214.16|211.76|212.21|209.81|0
1625812200000|2021-07-09 06:30:00|212.99|210.59|212.5|210.1|213.38|210.98|212.2|209.8|0
1625812500000|2021-07-09 06:35:00|212.2|209.8|211.03|208.63|212.4|210|211.03|208.63|0
1625812800000|2021-07-09 06:40:00|211.13|208.73|211.81|209.41|212|209.6|210.83|208.43|0
1625813100000|2021-07-09 06:45:00|212|209.6|212.78|210.38|212.98|210.58|211.61|209.21|0
1625813400000|2021-07-09 06:50:00|212.59|210.19|213.37|210.97|213.86|211.46|212.2|209.8|0
1625813700000|2021-07-09 06:55:00|213.56|211.16|214.35|211.95|214.35|211.95|212.59|210.19|0
1625814000000|2021-07-09 07:00:00|213.96|211.56|209.06|206.66|214.15|211.75|208.57|206.17|0
1625814300000|2021-07-09 07:05:00|208.95|206.95|205.82|203.82|208.95|206.95|205.63|203.63|0
1625814600000|2021-07-09 07:10:00|205.63|203.63|203.9|201.9|207.38|205.38|203.5|201.5|0
1625814900000|2021-07-09 07:15:00|203.6|201.6|203.79|201.79|203.79|201.79|202.02|200.02|0
1625815200000|2021-07-09 07:20:00|204.19|202.19|203.6|201.6|204.39|202.39|202.02|200.02|0
1625815500000|2021-07-09 07:25:00|203.79|201.79|207.95|205.95|207.95|205.95|203|201|0
1625815800000|2021-07-09 07:30:00|207.75|205.75|207.75|205.75|208.35|206.35|206.36|204.36|0
1625816100000|2021-07-09 07:35:00|207.35|205.35|204.58|202.58|207.35|205.35|204.38|202.38|0
1625816400000|2021-07-09 07:40:00|204.78|202.78|204.77|202.77|205.17|203.17|203.98|201.98|0
1625816700000|2021-07-09 07:45:00|204.68|202.68|204.18|202.18|205.17|203.17|203.39|201.39|0
1625817000000|2021-07-09 07:50:00|204.38|202.38|205.17|203.17|205.27|203.27|203.39|201.39|0
1625817300000|2021-07-09 07:55:00|205.36|203.36|206.35|204.35|207.25|205.25|204.18|202.18|0
1625817600000|2021-07-09 08:00:00|206.16|204.16|203.98|201.98|206.16|204.16|203.69|201.69|0
1625817900000|2021-07-09 08:05:00|203.78|201.78|202.79|200.79|203.78|201.78|202.01|200.01|0
1625818200000|2021-07-09 08:10:00|202.6|200.6|200.63|198.63|202.6|200.6|199.85|197.85|0
1625818500000|2021-07-09 08:15:00|200.83|198.83|202|200|202.5|200.5|200.63|198.63|0
1625818800000|2021-07-09 08:20:00|201.91|199.91|201.41|199.41|201.91|199.91|201.02|199.02|0
1625819100000|2021-07-09 08:25:00|201.81|199.81|202.39|200.39|202.99|200.99|201.41|199.41|0
1625819400000|2021-07-09 08:30:00|202.2|200.2|200.43|198.43|202.39|200.39|200.04|198.04|0
1625819700000|2021-07-09 08:35:00|200.24|198.24|200.43|198.43|201.21|199.21|200.04|198.04|0
1625820000000|2021-07-09 08:40:00|200.23|198.23|200.73|198.73|200.82|198.82|199.55|197.55|0
1625820300000|2021-07-09 08:45:00|200.43|198.43|199.45|197.45|200.62|198.62|199.45|197.45|0
1625820600000|2021-07-09 08:50:00|199.55|197.55|200.23|198.23|200.43|198.43|199.06|197.06|0
1625820900000|2021-07-09 08:55:00|200.42|198.42|200.28|198.28|201.45|199.45|199.11|197.11|0
1625821200000|2021-07-09 09:00:00|200.47|198.47|197.93|195.93|200.47|198.47|197.93|195.93|0
1625821500000|2021-07-09 09:05:00|198.13|196.13|199.3|197.3|199.49|197.49|198.13|196.13|0
1625821800000|2021-07-09 09:10:00|199.1|197.1|198.91|196.91|199.88|197.88|197.35|195.35|0
1625822100000|2021-07-09 09:15:00|198.71|196.71|197.45|195.45|198.91|196.91|196.38|194.38|0
1625822400000|2021-07-09 09:20:00|197.54|195.54|196.96|194.96|197.74|195.74|196.57|194.57|0
1625822700000|2021-07-09 09:25:00|196.57|194.57|197.54|195.54|197.93|195.93|196.18|194.18|0
1625823000000|2021-07-09 09:30:00|197.34|195.34|197.93|195.93|198.32|196.32|195.98|193.98|0
1625823300000|2021-07-09 09:35:00|198.12|196.12|199.98|197.98|200.07|198.07|197.73|195.73|0
1625823600000|2021-07-09 09:40:00|199.87|197.87|199.68|197.68|200.66|198.66|198.51|196.51|0
1625823900000|2021-07-09 09:45:00|199.87|197.87|201.24|199.24|201.83|199.83|199.68|197.68|0
1625824200000|2021-07-09 09:50:00|201.44|199.44|201.04|199.04|202.42|200.42|200.46|198.46|0
1625824500000|2021-07-09 09:55:00|201.24|199.24|202.02|200.02|202.02|200.02|200.65|198.65|0
1625824800000|2021-07-09 10:00:00|202.42|200.42|203.2|201.2|203.79|201.79|201.43|199.43|0
1625825100000|2021-07-09 10:05:00|203.4|201.4|203.79|201.79|205.37|203.37|203.01|201.01|0
1625825400000|2021-07-09 10:10:00|204.19|202.19|203.79|201.79|205.17|203.17|203.59|201.59|0
1625825700000|2021-07-09 10:15:00|203.59|201.59|201.23|199.23|204.78|202.78|201.23|199.23|0
1625826000000|2021-07-09 10:20:00|201.43|199.43|200.64|198.64|202.21|200.21|200.64|198.64|0
1625826300000|2021-07-09 10:25:00|200.84|198.84|201.82|199.82|201.82|199.82|200.45|198.45|0
1625826600000|2021-07-09 10:30:00|202.21|200.21|200.44|198.44|202.21|200.21|199.66|197.66|0
1625826900000|2021-07-09 10:35:00|200.64|198.64|200.05|198.05|200.64|198.64|199.18|197.18|0
1625827200000|2021-07-09 10:40:00|199.86|197.86|199.85|197.85|200.25|198.25|198.88|196.88|0
1625827500000|2021-07-09 10:45:00|199.66|197.66|198.88|196.88|200.05|198.05|198.88|196.88|0
1625827800000|2021-07-09 10:50:00|198.68|196.68|199.46|197.46|199.46|197.46|198.68|196.68|0
1625828100000|2021-07-09 10:55:00|199.66|197.66|199.85|197.85|200.44|198.44|199.26|197.26|0
1625828400000|2021-07-09 11:00:00|199.46|197.46|197.9|195.9|199.46|197.46|197.51|195.51|0
1625828700000|2021-07-09 11:05:00|198.09|196.09|198.48|196.48|199.65|197.65|197.9|195.9|0
1625829000000|2021-07-09 11:10:00|198.68|196.68|198.09|196.09|198.68|196.68|197.51|195.51|0
1625829300000|2021-07-09 11:15:00|197.89|195.89|196.34|194.34|198.09|196.09|196.14|194.14|0
1625829600000|2021-07-09 11:20:00|196.73|194.73|196.53|194.53|197.7|195.7|196.53|194.53|0
1625829900000|2021-07-09 11:25:00|196.72|194.72|198.28|196.28|198.28|196.28|196.34|194.34|0
1625830200000|2021-07-09 11:30:00|198.08|196.08|195.95|193.95|199.64|197.64|194.4|192.4|0
1625830500000|2021-07-09 11:35:00|195.75|193.75|196.33|194.33|197.11|195.11|195.56|193.56|0
1625830800000|2021-07-09 11:40:00|196.14|194.14|192.85|190.85|197.3|195.3|192.85|190.85|0
1625831100000|2021-07-09 11:45:00|192.95|190.95|193.82|191.82|194.78|192.78|192.85|190.85|0
1625831400000|2021-07-09 11:50:00|194.01|192.01|194.01|192.01|194.2|192.2|193.53|191.53|0
1625831700000|2021-07-09 11:55:00|194.11|192.11|194.11|192.11|194.39|192.39|193.62|191.62|0
1625832000000|2021-07-09 12:00:00|193.43|191.43|193.81|191.81|193.81|191.81|192.85|190.85|0
1625832300000|2021-07-09 12:05:00|193.62|191.62|194.39|192.39|194.58|192.58|193.62|191.62|0
1625832600000|2021-07-09 12:10:00|194.19|192.19|193.61|191.61|194.39|192.39|193.42|191.42|0
1625832900000|2021-07-09 12:15:00|193.42|191.42|194.58|192.58|194.77|192.77|193.42|191.42|0
1625833200000|2021-07-09 12:20:00|194.77|192.77|193.61|191.61|194.77|192.77|193.42|191.42|0
1625833500000|2021-07-09 12:25:00|193.52|191.52|194|192|194.77|192.77|193.23|191.23|0
1625833800000|2021-07-09 12:30:00|193.8|191.8|193.99|191.99|194.77|192.77|193.61|191.61|0
1625834100000|2021-07-09 12:35:00|194.19|192.19|194.96|192.96|195.73|193.73|194.19|192.19|0
1625834400000|2021-07-09 12:40:00|194.76|192.76|195.92|193.92|196.31|194.31|194.76|192.76|0
1625834700000|2021-07-09 12:45:00|196.12|194.12|195.73|193.73|196.7|194.7|195.54|193.54|0
1625835000000|2021-07-09 12:50:00|195.92|193.92|195.53|193.53|196.5|194.5|195.34|193.34|0
1625835300000|2021-07-09 12:55:00|195.73|193.73|195.92|193.92|196.31|194.31|195.53|193.53|0
1625835600000|2021-07-09 13:00:00|196.11|194.11|195.55|193.55|196.11|194.11|194.96|192.96|0
1625835900000|2021-07-09 13:05:00|195.65|193.65|196.52|194.52|196.52|194.52|195.55|193.55|0
1625836200000|2021-07-09 13:10:00|196.33|194.33|197.49|195.49|197.69|195.69|196.33|194.33|0
1625836500000|2021-07-09 13:15:00|197.59|195.59|197.1|195.1|197.69|195.69|196.91|194.91|0
1625836800000|2021-07-09 13:20:00|197.3|195.3|196.91|194.91|197.69|195.69|196.71|194.71|0
1625837100000|2021-07-09 13:25:00|196.81|194.81|196.71|194.71|197.1|195.1|196.13|194.13|0
1625837400000|2021-07-09 13:30:00|196.32|194.32|196.13|194.13|198.27|196.27|194.19|192.19|0
1625837700000|2021-07-09 13:35:00|196.32|194.32|195.54|193.54|197.68|195.68|193.99|191.99|0
1625838000000|2021-07-09 13:40:00|195.74|193.74|190.34|188.34|195.93|193.93|190.15|188.15|0
1625838300000|2021-07-09 13:45:00|189.96|187.96|190.72|188.72|192.07|190.07|189.96|187.96|0
1625838600000|2021-07-09 13:50:00|190.34|188.34|189.19|187.19|190.53|188.53|189|187|0
1625838900000|2021-07-09 13:55:00|189.38|187.38|188.61|186.61|190.14|188.14|188.23|186.23|0
1625839200000|2021-07-09 14:00:00|188.04|186.04|184.82|182.82|188.04|186.04|184.82|182.82|0
1625839500000|2021-07-09 14:05:00|184.63|182.63|186.76|184.76|188.39|186.39|184.25|182.25|0
1625839800000|2021-07-09 14:10:00|186.57|184.57|186.76|184.76|186.76|184.76|185.43|183.43|0
1625840100000|2021-07-09 14:15:00|186.57|184.57|184.29|182.29|186.57|184.57|184.29|182.29|0
1625840400000|2021-07-09 14:20:00|184.48|182.48|182.78|180.78|184.48|182.48|182.6|180.6|0
1625840700000|2021-07-09 14:25:00|182.6|180.6|185.8|183.8|185.8|183.8|182.41|180.41|0
1625841000000|2021-07-09 14:30:00|185.61|183.61|187.11|185.11|187.49|185.49|185.43|183.43|0
1625841300000|2021-07-09 14:35:00|187.3|185.3|186.17|184.17|187.3|185.3|185.24|183.24|0
1625841600000|2021-07-09 14:40:00|185.98|183.98|185.98|183.98|186.92|184.92|185.61|183.61|0
1625841900000|2021-07-09 14:45:00|185.79|183.79|185.42|183.42|186.36|184.36|184.86|182.86|0
1625842200000|2021-07-09 14:50:00|185.23|183.23|183.92|181.92|185.61|183.61|183.92|181.92|0
1625842500000|2021-07-09 14:55:00|183.74|181.74|186.35|184.35|186.54|184.54|183.74|181.74|0
1625842800000|2021-07-09 15:00:00|186.16|184.16|185.23|183.23|186.16|184.16|184.67|182.67|0
1625843100000|2021-07-09 15:05:00|185.04|183.04|183.73|181.73|185.04|183.04|183.73|181.73|0
1625843400000|2021-07-09 15:10:00|183.92|181.92|184.66|182.66|185.04|183.04|183.92|181.92|0
1625843700000|2021-07-09 15:15:00|184.85|182.85|183.54|181.54|185.22|183.22|183.36|181.36|0
1625844000000|2021-07-09 15:20:00|183.36|181.36|182.43|180.43|183.54|181.54|182.43|180.43|0
1625844300000|2021-07-09 15:25:00|182.24|180.24|181.5|179.5|182.24|180.24|180.57|178.57|0
1625844600000|2021-07-09 15:30:00|181.31|179.31|180.39|178.39|181.31|179.31|180.2|178.2|0
1625844900000|2021-07-09 15:35:00|180.2|178.2|179.46|177.46|180.2|178.2|178.73|176.73|0
1625845200000|2021-07-09 15:40:00|179.28|177.28|179|177|179.28|177.28|177.02|175.02|0
1625845500000|2021-07-09 15:45:00|178.82|176.82|180.1|178.1|180.1|178.1|178.27|176.27|0
1625845800000|2021-07-09 15:50:00|179.92|177.92|179.48|177.48|179.92|177.92|178.93|176.93|0
1625846100000|2021-07-09 15:55:00|179.66|177.66|181.33|179.33|181.88|179.88|179.11|177.11|0
1625846400000|2021-07-09 16:00:00|181.14|179.14|180.21|178.21|181.14|179.14|179.66|177.66|0
1625846700000|2021-07-09 16:05:00|180.03|178.03|180.21|178.21|180.4|178.4|179.66|177.66|0
1625847000000|2021-07-09 16:10:00|180.4|178.4|180.4|178.4|180.77|178.77|180.21|178.21|0
1625847300000|2021-07-09 16:15:00|180.21|178.21|180.21|178.21|180.58|178.58|179.84|177.84|0
1625847600000|2021-07-09 16:20:00|180.39|178.39|181.69|179.69|181.88|179.88|180.39|178.39|0
1625847900000|2021-07-09 16:25:00|181.5|179.5|181.69|179.69|182.06|180.06|181.32|179.32|0
1625848200000|2021-07-09 16:30:00|181.87|179.87|181.32|179.32|182.06|180.06|181.32|179.32|0
1625848500000|2021-07-09 16:35:00|181.5|179.5|180.39|178.39|181.5|179.5|180.39|178.39|0
1625848800000|2021-07-09 16:40:00|180.2|178.2|178.64|176.64|180.39|178.39|178.46|176.46|0
1625849100000|2021-07-09 16:45:00|178.83|176.83|179.38|177.38|179.38|177.38|178.27|176.27|0
1625849400000|2021-07-09 16:50:00|179.19|177.19|179.56|177.56|179.56|177.56|179.01|177.01|0
1625849700000|2021-07-09 16:55:00|179.47|177.47|180.12|178.12|180.49|178.49|179.38|177.38|0
1625850000000|2021-07-09 17:00:00|179.93|177.93|179.74|177.74|180.3|178.3|179.56|177.56|0
1625850300000|2021-07-09 17:05:00|179.56|177.56|181.78|179.78|181.78|179.78|179.56|177.56|0
1625850600000|2021-07-09 17:10:00|181.6|179.6|181.41|179.41|181.78|179.78|181.04|179.04|0
1625850900000|2021-07-09 17:15:00|181.22|179.22|180.67|178.67|181.41|179.41|180.48|178.48|0
1625851200000|2021-07-09 17:20:00|180.48|178.48|180.48|178.48|181.04|179.04|180.11|178.11|0
1625851500000|2021-07-09 17:25:00|180.29|178.29|179.92|177.92|180.48|178.48|179.92|177.92|0
1625851800000|2021-07-09 17:30:00|179.74|177.74|180.29|178.29|180.29|178.29|179.55|177.55|0
1625852100000|2021-07-09 17:35:00|180.47|178.47|179.73|177.73|180.85|178.85|179.55|177.55|0
1625852400000|2021-07-09 17:40:00|179.55|177.55|179.18|177.18|179.55|177.55|178.81|176.81|0
1625852700000|2021-07-09 17:45:00|178.99|176.99|179.73|177.73|179.91|177.91|178.99|176.99|0
1625853000000|2021-07-09 17:50:00|179.91|177.91|179.17|177.17|180.1|178.1|178.99|176.99|0
1625853300000|2021-07-09 17:55:00|178.99|176.99|178.99|176.99|179.73|177.73|178.8|176.8|0
1625853600000|2021-07-09 18:00:00|178.8|176.8|178.98|176.98|178.99|176.99|178.43|176.43|0
1625853900000|2021-07-09 18:05:00|178.8|176.8|177.73|175.73|178.8|176.8|177.01|175.01|0
1625854200000|2021-07-09 18:10:00|177.54|175.54|178.1|176.1|178.1|176.1|177.36|175.36|0
1625854500000|2021-07-09 18:15:00|177.91|175.91|176.99|174.99|177.91|175.91|176.99|174.99|0
1625854800000|2021-07-09 18:20:00|177.17|175.17|177.42|175.42|178.34|176.34|177.17|175.17|0
1625855100000|2021-07-09 18:25:00|177.24|175.24|177.42|175.42|177.42|175.42|177.05|175.05|0
1625855400000|2021-07-09 18:30:00|177.23|175.23|177.05|175.05|177.79|175.79|176.86|174.86|0
1625855700000|2021-07-09 18:35:00|176.86|174.86|176.13|174.13|176.86|174.86|175.94|173.94|0
1625856000000|2021-07-09 18:40:00|176.31|174.31|175.94|173.94|176.31|174.31|175.94|173.94|0
1625856300000|2021-07-09 18:45:00|175.76|173.76|175.76|173.76|176.12|174.12|175.67|173.67|0
1625856600000|2021-07-09 18:50:00|175.67|173.67|175.21|173.21|175.94|173.94|174.66|172.66|0
1625856900000|2021-07-09 18:55:00|175.39|173.39|174.29|172.29|175.39|173.39|173.74|171.74|0
1625857200000|2021-07-09 19:00:00|174.11|172.11|175.57|173.57|175.57|173.57|173.74|171.74|0
1625857500000|2021-07-09 19:05:00|175.39|173.39|174.47|172.47|175.57|173.57|174.1|172.1|0
1625857800000|2021-07-09 19:10:00|174.29|172.29|174.47|172.47|174.65|172.65|174.1|172.1|0
1625858100000|2021-07-09 19:15:00|174.28|172.28|173.55|171.55|174.47|172.47|173.37|171.37|0
1625858400000|2021-07-09 19:20:00|173.74|171.74|175.2|173.2|175.2|173.2|173.74|171.74|0
1625858700000|2021-07-09 19:25:00|175.01|173.01|174.28|172.28|175.01|173.01|174.1|172.1|0
1625859000000|2021-07-09 19:30:00|174.46|172.46|175.48|173.48|176.2|174.2|174.1|172.1|0
1625859300000|2021-07-09 19:35:00|175.29|173.29|175.11|173.11|175.66|173.66|174.93|172.93|0
1625859600000|2021-07-09 19:40:00|175.29|173.29|176.75|174.75|176.75|174.75|174.75|172.75|0
1625859900000|2021-07-09 19:45:00|176.93|174.93|175.11|173.11|177.11|175.11|174.92|172.92|0
1625860200000|2021-07-09 19:50:00|174.38|172.38|174.02|172.02|175.65|173.65|173.66|171.66|0
1625860500000|2021-07-09 19:55:00|174.38|172.38|175.28|173.28|176.93|174.93|174.38|172.38|0
1625860800000|2021-07-09 20:00:00|176.38|174.38|176.01|174.01|176.74|174.74|175.47|173.47|0
1625861100000|2021-07-09 20:05:00|177.29|175.29|177.29|175.29|177.29|175.29|176.92|174.92|0
1625861400000|2021-07-09 20:10:00|177.1|175.1|176.55|174.55|177.29|175.29|176.55|174.55|0
1626073500000|2021-07-12 07:05:00|178.96|176.96|179.7|177.7|180.43|178.43|178.96|176.96|0
1626073800000|2021-07-12 07:10:00|179.61|177.61|178.96|176.96|180.16|178.16|178.96|176.96|0
1626074100000|2021-07-12 07:15:00|178.87|176.87|179.97|177.97|180.06|178.06|178.41|176.41|0
1626074400000|2021-07-12 07:20:00|179.88|177.88|181.9|179.9|181.9|179.9|179.87|177.87|0
1626074700000|2021-07-12 07:25:00|181.71|179.71|182.18|180.18|182.64|180.64|181.07|179.07|0
1626075000000|2021-07-12 07:30:00|182.45|180.45|182.45|180.45|183|181|182.08|180.08|0
1626075300000|2021-07-12 07:35:00|182.26|180.26|185.97|183.97|185.97|183.97|181.89|179.89|0
1626075600000|2021-07-12 07:40:00|186.35|184.35|186.35|184.35|187.09|185.09|185.79|183.79|0
1626075900000|2021-07-12 07:45:00|186.53|184.53|186.9|184.9|188.78|186.78|186.53|184.53|0
1626076200000|2021-07-12 07:50:00|187.09|185.09|190.19|188.19|190.57|188.57|187.09|185.09|0
1626076500000|2021-07-12 07:55:00|190.38|188.38|188.98|186.98|190.38|188.38|188.32|186.32|0
1626076800000|2021-07-12 08:00:00|189.07|187.07|186.63|184.63|189.44|187.44|186.45|184.45|0
1626077100000|2021-07-12 08:05:00|186.55|184.55|183.48|181.48|186.63|184.63|183.3|181.3|0
1626077400000|2021-07-12 08:10:00|183.29|181.29|183.11|181.11|183.85|181.85|182.37|180.37|0
1626077700000|2021-07-12 08:15:00|182.92|180.92|182.74|180.74|183.48|181.48|182.55|180.55|0
1626078000000|2021-07-12 08:20:00|182.55|180.55|182.3|180.3|183.39|181.39|181.56|179.56|0
1626078300000|2021-07-12 08:25:00|182.11|180.11|182.58|180.58|183.04|181.04|182.11|180.11|0
1626078600000|2021-07-12 08:30:00|182.67|180.67|182.48|180.48|183.04|181.04|182.11|180.11|0
1626078900000|2021-07-12 08:35:00|182.29|180.29|182.29|180.29|182.85|180.85|181.74|179.74|0
1626079200000|2021-07-12 08:40:00|182.48|180.48|181.74|179.74|183.22|181.22|181.74|179.74|0
1626079500000|2021-07-12 08:45:00|181.83|179.83|180.81|178.81|182.48|180.48|180.81|178.81|0
1626079800000|2021-07-12 08:50:00|181|179|181|179|181.73|179.73|180.81|178.81|0
1626080100000|2021-07-12 08:55:00|181.18|179.18|180.99|178.99|181.55|179.55|180.44|178.44|0
1626080400000|2021-07-12 09:00:00|180.81|178.81|182.28|180.28|182.47|180.47|180.81|178.81|0
1626080700000|2021-07-12 09:05:00|182.1|180.1|182.84|180.84|183.21|181.21|181.91|179.91|0
1626081000000|2021-07-12 09:10:00|183.02|181.02|182.28|180.28|183.95|181.95|182.1|180.1|0
1626081300000|2021-07-12 09:15:00|182.65|180.65|183.58|181.58|183.76|181.76|182.28|180.28|0
1626081600000|2021-07-12 09:20:00|183.39|181.39|183.94|181.94|185.06|183.06|183.39|181.39|0
1626081900000|2021-07-12 09:25:00|184.04|182.04|183.94|181.94|185.43|183.43|183.57|181.57|0
1626082200000|2021-07-12 09:30:00|183.85|181.85|181.9|179.9|184.13|182.13|181.9|179.9|0
1626082500000|2021-07-12 09:35:00|182.09|180.09|181.72|179.72|182.46|180.46|181.53|179.53|0
1626082800000|2021-07-12 09:40:00|181.9|179.9|183.57|181.57|183.57|181.57|181.9|179.9|0
1626083100000|2021-07-12 09:45:00|183.75|181.75|183.56|181.56|184.31|182.31|183.38|181.38|0
1626083400000|2021-07-12 09:50:00|183.38|181.38|182.82|180.82|184.12|182.12|182.82|180.82|0
1626083700000|2021-07-12 09:55:00|183.01|181.01|183.56|181.56|184.12|182.12|182.82|180.82|0
1626084000000|2021-07-12 10:00:00|183.38|181.38|183.19|181.19|184.49|182.49|182.82|180.82|0
1626084300000|2021-07-12 10:05:00|183.37|181.37|185.23|183.23|185.23|183.23|183.37|181.37|0
1626084600000|2021-07-12 10:10:00|185.33|183.33|188.22|186.22|188.6|186.6|185.23|183.23|0
1626084900000|2021-07-12 10:15:00|188.41|186.41|186.72|184.72|188.41|186.41|186.35|184.35|0
1626085200000|2021-07-12 10:20:00|186.54|184.54|187.66|185.66|188.22|186.22|186.53|184.53|0
1626085500000|2021-07-12 10:25:00|187.85|185.85|186.53|184.53|187.85|185.85|186.16|184.16|0
1626085800000|2021-07-12 10:30:00|186.34|184.34|185.6|183.6|187.66|185.66|185.51|183.51|0
1626086100000|2021-07-12 10:35:00|185.41|183.41|186.34|184.34|186.63|184.63|184.85|182.85|0
1626086400000|2021-07-12 10:40:00|186.53|184.53|185.5|183.5|186.53|184.53|184.85|182.85|0
1626086700000|2021-07-12 10:45:00|185.41|183.41|185.59|183.59|187.27|185.27|185.22|183.22|0
1626087000000|2021-07-12 10:50:00|185.78|183.78|185.96|183.96|186.52|184.52|185.78|183.78|0
1626087300000|2021-07-12 10:55:00|186.15|184.15|187.83|185.83|188.02|186.02|185.77|183.77|0
1626087600000|2021-07-12 11:00:00|187.46|185.46|185.4|183.4|187.46|185.46|184.47|182.47|0
1626087900000|2021-07-12 11:05:00|185.03|183.03|183.72|181.72|185.03|183.03|183.17|181.17|0
1626088200000|2021-07-12 11:10:00|183.91|181.91|184.46|182.46|184.46|182.46|183.07|181.07|0
1626088500000|2021-07-12 11:15:00|184.37|182.37|184.09|182.09|184.65|182.65|183.16|181.16|0
1626088800000|2021-07-12 11:20:00|183.9|181.9|182.51|180.51|183.9|181.9|182.23|180.23|0
1626089100000|2021-07-12 11:25:00|182.42|180.42|181.86|179.86|182.79|180.79|181.68|179.68|0
1626089400000|2021-07-12 11:30:00|182.05|180.05|182.23|180.23|182.41|180.41|181.68|179.68|0
1626089700000|2021-07-12 11:35:00|182.41|180.41|180.93|178.93|182.6|180.6|180.75|178.75|0
1626090000000|2021-07-12 11:40:00|181.12|179.12|180.93|178.93|181.95|179.95|180.2|178.2|0
1626090300000|2021-07-12 11:45:00|181.12|179.12|180.38|178.38|181.49|179.49|180.38|178.38|0
1626090600000|2021-07-12 11:50:00|180.56|178.56|181.67|179.67|181.85|179.85|180.19|178.19|0
1626090900000|2021-07-12 11:55:00|181.85|179.85|182.22|180.22|182.41|180.41|181.67|179.67|0
1626091200000|2021-07-12 12:00:00|182.03|180.03|182.03|180.03|182.4|180.4|181.11|179.11|0
1626091500000|2021-07-12 12:05:00|181.85|179.85|181.85|179.85|182.03|180.03|181.66|179.66|0
1626091800000|2021-07-12 12:10:00|182.03|180.03|181.11|179.11|182.22|180.22|180.74|178.74|0
1626092100000|2021-07-12 12:15:00|181.29|179.29|180.13|178.13|181.47|179.47|180.13|178.13|0
1626092400000|2021-07-12 12:20:00|180.22|178.22|179.57|177.57|180.31|178.31|179.2|177.2|0
1626092700000|2021-07-12 12:25:00|179.48|177.48|179.39|177.39|180.13|178.13|179.39|177.39|0
1626093000000|2021-07-12 12:30:00|179.48|177.48|179.2|177.2|179.94|177.94|179.2|177.2|0
1626093300000|2021-07-12 12:35:00|179.38|177.38|179.38|177.38|179.38|177.38|179.02|177.02|0
1626093600000|2021-07-12 12:40:00|179.2|177.2|177.73|175.73|179.57|177.57|177.73|175.73|0
1626093900000|2021-07-12 12:45:00|177.91|175.91|178.09|176.09|178.09|176.09|177.17|175.17|0
1626094200000|2021-07-12 12:50:00|178.27|176.27|178.09|176.09|178.64|176.64|178.09|176.09|0
1626094500000|2021-07-12 12:55:00|178|176|176.25|174.25|178|176|176.25|174.25|0
1626094800000|2021-07-12 13:00:00|176.07|174.07|176.44|174.44|177.17|175.17|176.07|174.07|0
1626095100000|2021-07-12 13:05:00|176.25|174.25|176.25|174.25|177.35|175.35|176.25|174.25|0
1626095400000|2021-07-12 13:10:00|176.35|174.35|176.43|174.43|176.43|174.43|175.7|173.7|0
1626095700000|2021-07-12 13:15:00|176.61|174.61|176.98|174.98|177.53|175.53|176.61|174.61|0
1626096000000|2021-07-12 13:20:00|177.16|175.16|177.53|175.53|177.71|175.71|177.16|175.16|0
1626096300000|2021-07-12 13:25:00|177.34|175.34|176.06|174.06|177.34|175.34|176.06|174.06|0
1626096600000|2021-07-12 13:30:00|174.97|172.97|177.71|175.71|179.36|177.36|174.97|172.97|0
1626096900000|2021-07-12 13:35:00|177.52|175.52|176.24|174.24|178.26|176.26|173.51|171.51|0
1626097200000|2021-07-12 13:40:00|176.42|174.42|174.78|172.78|178.81|176.81|174.6|172.6|0
1626097500000|2021-07-12 13:45:00|174.42|172.42|174.23|172.23|176.06|174.06|173.87|171.87|0
1626097800000|2021-07-12 13:50:00|174.41|172.41|174.59|172.59|176.05|174.05|173.69|171.69|0
1626098100000|2021-07-12 13:55:00|174.78|172.78|172.42|170.42|174.78|172.78|172.42|170.42|0
1626098400000|2021-07-12 14:00:00|172.23|170.23|171.69|169.69|174.77|172.77|171.51|169.51|0
1626098700000|2021-07-12 14:05:00|171.51|169.51|170.79|168.79|172.59|170.59|169.89|167.89|0
1626099000000|2021-07-12 14:10:00|170.61|168.61|171.15|169.15|171.87|169.87|170.07|168.07|0
1626099300000|2021-07-12 14:15:00|171.51|169.51|169.53|167.53|171.51|169.51|169.53|167.53|0
1626099600000|2021-07-12 14:20:00|169.71|167.71|170.42|168.42|170.6|168.6|169.35|167.35|0
1626099900000|2021-07-12 14:25:00|170.24|168.24|168.81|166.81|170.42|168.42|168.81|166.81|0
1626100200000|2021-07-12 14:30:00|168.63|166.63|167.85|165.85|169.49|167.49|167.32|165.32|0
1626100500000|2021-07-12 14:35:00|167.76|165.76|167.85|165.85|168.21|166.21|167.32|165.32|0
1626100800000|2021-07-12 14:40:00|167.67|165.67|167.31|165.31|167.85|165.85|167.14|165.14|0
1626101100000|2021-07-12 14:45:00|167.49|165.49|169.09|167.09|169.45|167.45|167.31|165.31|0
1626101400000|2021-07-12 14:50:00|169.27|167.27|168.38|166.38|169.45|167.45|168.02|166.02|0
1626101700000|2021-07-12 14:55:00|168.55|166.55|168.02|166.02|168.55|166.55|167.31|165.31|0
1626102000000|2021-07-12 15:00:00|167.84|165.84|168.73|166.73|169.26|167.26|167.84|165.84|0
1626102300000|2021-07-12 15:05:00|168.55|166.55|168.37|166.37|168.73|166.73|167.66|165.66|0
1626102600000|2021-07-12 15:10:00|168.55|166.55|168.9|166.9|169.26|167.26|168.19|166.19|0
1626102900000|2021-07-12 15:15:00|168.72|166.72|168.28|166.28|169.08|167.08|168.19|166.19|0
1626103200000|2021-07-12 15:20:00|168.19|166.19|169.26|167.26|169.61|167.61|168.19|166.19|0
1626103500000|2021-07-12 15:25:00|169.43|167.43|168.52|166.52|170.15|168.15|168.34|166.34|0
1626103800000|2021-07-12 15:30:00|168.34|166.34|169.24|167.24|169.6|167.6|168.16|166.16|0
1626104100000|2021-07-12 15:35:00|169.06|167.06|169.78|167.78|170.5|168.5|168.88|166.88|0
1626104400000|2021-07-12 15:40:00|169.96|167.96|169.15|167.15|169.96|167.96|169.15|167.15|0
1626104700000|2021-07-12 15:45:00|169.24|167.24|168.88|166.88|169.24|167.24|168.16|166.16|0
1626105000000|2021-07-12 15:50:00|169.06|167.06|168.15|166.15|169.06|167.06|167.98|165.98|0
1626105300000|2021-07-12 15:55:00|167.98|165.98|166.9|164.9|167.98|165.98|166.9|164.9|0
1626105600000|2021-07-12 16:00:00|167.08|165.08|166.36|164.36|167.08|165.08|166|164|0
1626105900000|2021-07-12 16:05:00|166.18|164.18|167.43|165.43|167.61|165.61|166.18|164.18|0
1626106200000|2021-07-12 16:10:00|167.25|165.25|167.25|165.25|167.79|165.79|166.89|164.89|0
1626106500000|2021-07-12 16:15:00|167.43|165.43|166.53|164.53|167.43|165.43|166.18|164.18|0
1626106800000|2021-07-12 16:20:00|166.36|164.36|167.43|165.43|167.79|165.79|166|164|0
1626107100000|2021-07-12 16:25:00|167.25|165.25|167.42|165.42|167.78|165.78|167.16|165.16|0
1626107400000|2021-07-12 16:30:00|167.52|165.52|166.89|164.89|167.6|165.6|166.71|164.71|0
1626107700000|2021-07-12 16:35:00|166.71|164.71|167.24|165.24|167.6|165.6|166.71|164.71|0
1626108000000|2021-07-12 16:40:00|167.42|165.42|167.24|165.24|167.6|165.6|166.88|164.88|0
1626108300000|2021-07-12 16:45:00|167.06|165.06|166.88|164.88|167.42|165.42|166.7|164.7|0
1626108600000|2021-07-12 16:50:00|167.06|165.06|167.59|165.59|167.77|165.77|167.06|165.06|0
1626108900000|2021-07-12 16:55:00|167.77|165.77|167.23|165.23|168.31|166.31|167.23|165.23|0
1626109200000|2021-07-12 17:00:00|167.41|165.41|166.7|164.7|167.41|165.41|166.7|164.7|0
1626109500000|2021-07-12 17:05:00|166.87|164.87|167.05|165.05|167.59|165.59|166.52|164.52|0
1626109800000|2021-07-12 17:10:00|166.87|164.87|167.23|165.23|167.41|165.41|166.69|164.69|0
1626110100000|2021-07-12 17:15:00|167.05|165.05|167.05|165.05|167.59|165.59|166.87|164.87|0
1626110400000|2021-07-12 17:20:00|167.23|165.23|166.87|164.87|167.41|165.41|166.51|164.51|0
1626110700000|2021-07-12 17:25:00|167.05|165.05|166.15|164.15|167.05|165.05|166.15|164.15|0
1626111000000|2021-07-12 17:30:00|165.97|163.97|166.33|164.33|166.51|164.51|165.97|163.97|0
1626111300000|2021-07-12 17:35:00|166.15|164.15|165.97|163.97|166.15|164.15|165.44|163.44|0
1626111600000|2021-07-12 17:40:00|166.15|164.15|166.68|164.68|166.86|164.86|165.79|163.79|0
1626111900000|2021-07-12 17:45:00|166.5|164.5|167.75|165.75|167.93|165.93|166.5|164.5|0
1626112200000|2021-07-12 17:50:00|167.93|165.93|167.21|165.21|168.11|166.11|167.21|165.21|0
1626112500000|2021-07-12 17:55:00|167.39|165.39|167.03|165.03|167.39|165.39|167.03|165.03|0
1626112800000|2021-07-12 18:00:00|166.85|164.85|166.85|164.85|167.21|165.21|166.32|164.32|0
1626113100000|2021-07-12 18:05:00|166.67|164.67|165.96|163.96|166.67|164.67|165.78|163.78|0
1626113400000|2021-07-12 18:10:00|166.14|164.14|166.31|164.31|166.49|164.49|165.6|163.6|0
1626113700000|2021-07-12 18:15:00|166.49|164.49|165.77|163.77|166.49|164.49|165.42|163.42|0
1626114000000|2021-07-12 18:20:00|165.6|163.6|164.88|162.88|165.77|163.77|164.71|162.71|0
1626114300000|2021-07-12 18:25:00|164.7|162.7|164.17|162.17|164.88|162.88|164.17|162.17|0
1626114600000|2021-07-12 18:30:00|163.99|161.99|163.81|161.81|163.99|161.99|163.28|161.28|0
1626114900000|2021-07-12 18:35:00|163.99|161.99|164.52|162.52|164.52|162.52|163.64|161.64|0
1626115200000|2021-07-12 18:40:00|164.34|162.34|164.7|162.7|164.7|162.7|163.99|161.99|0
1626115500000|2021-07-12 18:45:00|164.52|162.52|165.41|163.41|165.41|163.41|164.34|162.34|0
1626115800000|2021-07-12 18:50:00|165.23|163.23|165.05|163.05|165.23|163.23|164.52|162.52|0
1626116100000|2021-07-12 18:55:00|164.87|162.87|164.87|162.87|165.23|163.23|164.16|162.16|0
1626116400000|2021-07-12 19:00:00|164.69|162.69|165.58|163.58|165.58|163.58|164.34|162.34|0
1626116700000|2021-07-12 19:05:00|165.4|163.4|164.51|162.51|165.58|163.58|164.33|162.33|0
1626117000000|2021-07-12 19:10:00|164.33|162.33|164.15|162.15|164.51|162.51|163.45|161.45|0
1626117300000|2021-07-12 19:15:00|163.98|161.98|163.44|161.44|163.98|161.98|163.27|161.27|0
1626117600000|2021-07-12 19:20:00|163.62|161.62|163.26|161.26|163.97|161.97|162.91|160.91|0
1626117900000|2021-07-12 19:25:00|163.09|161.09|162.73|160.73|163.26|161.26|162.56|160.56|0
1626118200000|2021-07-12 19:30:00|162.91|160.91|163.44|161.44|164.15|162.15|162.56|160.56|0
1626118500000|2021-07-12 19:35:00|163.26|161.26|164.5|162.5|164.5|162.5|162.73|160.73|0
1626118800000|2021-07-12 19:40:00|164.32|162.32|163.88|161.88|164.32|162.32|163.43|161.43|0
1626119100000|2021-07-12 19:45:00|163.96|161.96|163.43|161.43|164.5|162.5|163.25|161.25|0
1626119400000|2021-07-12 19:50:00|161.84|159.84|164.37|162.37|164.72|162.72|161.84|159.84|0
1626119700000|2021-07-12 19:55:00|164.19|162.19|164.54|162.54|165.78|163.78|164.19|162.19|0
1626120000000|2021-07-12 20:00:00|163.66|161.66|163.84|161.84|164.54|162.54|163.13|161.13|0
1626120300000|2021-07-12 20:05:00|164.01|162.01|163.83|161.83|164.36|162.36|163.66|161.66|0
1626120600000|2021-07-12 20:10:00|163.66|161.66|164.36|162.36|164.36|162.36|163.31|161.31|0
1626120900000|2021-07-12 20:15:00|164.56|162.16|163.58|161.18|164.87|162.47|163.23|160.83|0
1626121200000|2021-07-12 20:20:00|163.4|161|163.4|161|163.4|161|163.05|160.65|0
1626121500000|2021-07-12 20:25:00|163.22|160.82|163.22|160.82|163.31|160.91|163.05|160.65|0
1626121800000|2021-07-12 20:30:00|163.05|160.65|162.34|159.94|163.05|160.65|162.34|159.94|0
1626122100000|2021-07-12 20:35:00|162.52|160.12|162.69|160.29|162.69|160.29|162.34|159.94|0
1626122400000|2021-07-12 20:40:00|162.34|159.94|163.04|160.64|163.04|160.64|162.34|159.94|0
1626122700000|2021-07-12 20:45:00|162.86|160.46|163.92|161.52|163.92|161.52|162.86|160.46|0
1626123000000|2021-07-12 20:50:00|163.74|161.34|163.92|161.52|164.1|161.7|163.57|161.17|0
1626123300000|2021-07-12 20:55:00|163.74|161.34|164.19|161.79|164.27|161.87|163.74|161.34|0
1626123600000|2021-07-12 21:00:00|164.23|161.83|164.16|161.76|164.23|161.83|164.06|161.66|0
1626123900000|2021-07-12 21:05:00|164.15|161.75|164.08|161.68|164.23|161.83|164.08|161.68|0
1626124200000|2021-07-12 21:10:00|164.05|161.65|164.05|161.65|164.05|161.65|163.71|161.31|0
1626124500000|2021-07-12 21:15:00|164.02|161.62|164.05|161.65|164.46|162.06|163.87|161.47|0
1626124800000|2021-07-12 21:20:00|163.99|161.59|164.38|161.98|164.38|161.98|163.99|161.59|0
1626125100000|2021-07-12 21:25:00|164.13|161.73|164.17|161.77|164.44|162.04|164.13|161.73|0
1626125400000|2021-07-12 21:30:00|164.15|161.75|164.14|161.74|164.15|161.75|164.14|161.74|0
1626125700000|2021-07-12 21:35:00|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1626126000000|2021-07-12 21:40:00|164.14|161.74|163.93|161.53|164.22|161.82|163.76|161.36|0
1626126300000|2021-07-12 21:45:00|163.91|161.51|164.01|161.61|164.24|161.84|163.91|161.51|0
1626126600000|2021-07-12 21:50:00|164.04|161.64|163.88|161.48|164.04|161.64|163.8|161.4|0
1626126900000|2021-07-12 21:55:00|163.98|161.58|163.83|161.43|163.98|161.58|163.8|161.4|0
1626127200000|2021-07-12 22:00:00|163.46|161.06|163.72|161.32|164.25|161.85|163.36|160.96|0
1626127500000|2021-07-12 22:05:00|163.71|161.31|164.24|161.84|164.42|162.02|163.71|161.31|0
1626127800000|2021-07-12 22:10:00|164.42|162.02|164.24|161.84|164.42|162.02|164.24|161.84|0
1626128100000|2021-07-12 22:15:00|164.06|161.66|164.24|161.84|164.24|161.84|163.89|161.49|0
1626128400000|2021-07-12 22:20:00|164.06|161.66|164.24|161.84|164.24|161.84|163.89|161.49|0
1626128700000|2021-07-12 22:25:00|164.06|161.66|164.06|161.66|164.24|161.84|163.88|161.48|0
1626129000000|2021-07-12 22:30:00|164.24|161.84|164.59|162.19|164.76|162.36|164.24|161.84|0
1626129300000|2021-07-12 22:35:00|164.76|162.36|164.94|162.54|164.94|162.54|164.59|162.19|0
1626129600000|2021-07-12 22:40:00|165.12|162.72|164.76|162.36|165.12|162.72|164.76|162.36|0
1626129900000|2021-07-12 22:45:00|164.94|162.54|164.94|162.54|164.94|162.54|164.76|162.36|0
1626130200000|2021-07-12 22:50:00|164.93|162.53|165.11|162.71|165.11|162.71|164.93|162.53|0
1626130500000|2021-07-12 22:55:00|165.29|162.89|165.46|163.06|165.64|163.24|165.11|162.71|0
1626130800000|2021-07-12 23:00:00|165.29|162.89|164.93|162.53|165.64|163.24|164.93|162.53|0
1626131100000|2021-07-12 23:05:00|165.11|162.71|165.11|162.71|165.11|162.71|164.75|162.35|0
1626131400000|2021-07-12 23:10:00|165.1|162.7|165.1|162.7|165.28|162.88|165.1|162.7|0
1626131700000|2021-07-12 23:15:00|164.93|162.53|164.75|162.35|164.93|162.53|164.57|162.17|0
1626132000000|2021-07-12 23:20:00|164.92|162.52|164.92|162.52|164.92|162.52|164.84|162.44|0
1626132300000|2021-07-12 23:25:00|164.74|162.34|164.74|162.34|165.1|162.7|164.74|162.34|0
1626132600000|2021-07-12 23:30:00|164.66|162.26|164.21|161.81|164.74|162.34|164.21|161.81|0
1626132900000|2021-07-12 23:35:00|164.03|161.63|164.03|161.63|164.21|161.81|164.03|161.63|0
1626133200000|2021-07-12 23:40:00|164.12|161.72|164.21|161.81|164.21|161.81|164.12|161.72|0
1626133500000|2021-07-12 23:45:00|164.03|161.63|163.85|161.45|164.03|161.63|163.67|161.27|0
1626133800000|2021-07-12 23:50:00|163.67|161.27|162.79|160.39|163.85|161.45|162.71|160.31|0
1626134100000|2021-07-12 23:55:00|162.71|160.31|162.97|160.57|163.14|160.74|162.71|160.31|0
1626134400000|2021-07-13 00:00:00|163.14|160.74|163.67|161.27|163.85|161.45|162.61|160.21|0
1626134700000|2021-07-13 00:05:00|163.49|161.09|162.79|160.39|163.67|161.27|162.61|160.21|0
1626135000000|2021-07-13 00:10:00|162.61|160.21|162.96|160.56|162.96|160.56|162.61|160.21|0
1626135300000|2021-07-13 00:15:00|162.78|160.38|163.13|160.73|163.31|160.91|162.43|160.03|0
1626135600000|2021-07-13 00:20:00|163.31|160.91|163.13|160.73|163.49|161.09|162.96|160.56|0
1626135900000|2021-07-13 00:25:00|163.31|160.91|163.31|160.91|163.31|160.91|162.6|160.2|0
1626136200000|2021-07-13 00:30:00|163.13|160.73|162.78|160.38|163.31|160.91|162.6|160.2|0
1626136500000|2021-07-13 00:35:00|162.95|160.55|162.95|160.55|162.95|160.55|162.6|160.2|0
1626136800000|2021-07-13 00:40:00|162.77|160.37|162.77|160.37|162.77|160.37|162.6|160.2|0
1626137100000|2021-07-13 00:45:00|162.6|160.2|162.42|160.02|162.6|160.2|162.07|159.67|0
1626137400000|2021-07-13 00:50:00|162.59|160.19|162.59|160.19|162.59|160.19|162.24|159.84|0
1626137700000|2021-07-13 00:55:00|162.68|160.28|162.77|160.37|163.12|160.72|162.59|160.19|0
1626138000000|2021-07-13 01:00:00|162.68|160.28|163.29|160.89|163.82|161.42|162.59|160.19|0
1626138300000|2021-07-13 01:05:00|163.12|160.72|163.64|161.24|163.82|161.42|163.12|160.72|0
1626138600000|2021-07-13 01:10:00|163.82|161.42|164.35|161.95|164.35|161.95|163.64|161.24|0
1626138900000|2021-07-13 01:15:00|164.17|161.77|163.64|161.24|164.17|161.77|163.56|161.16|0
1626139200000|2021-07-13 01:20:00|163.55|161.15|163.64|161.24|163.91|161.51|163.46|161.06|0
1626139500000|2021-07-13 01:25:00|163.81|161.41|164.52|162.12|164.52|162.12|163.55|161.15|0
1626139800000|2021-07-13 01:30:00|164.7|162.3|165.4|163|166.12|163.72|164.7|162.3|0
1626140100000|2021-07-13 01:35:00|165.23|162.83|164.87|162.47|165.58|163.18|164.69|162.29|0
1626140400000|2021-07-13 01:40:00|165.05|162.65|165.4|163|165.76|163.36|165.05|162.65|0
1626140700000|2021-07-13 01:45:00|165.22|162.82|165.04|162.64|165.58|163.18|165.04|162.64|0
1626141000000|2021-07-13 01:50:00|165.22|162.82|164.51|162.11|165.22|162.82|164.51|162.11|0
1626141300000|2021-07-13 01:55:00|164.43|162.03|163.45|161.05|164.43|162.03|163.27|160.87|0
1626141600000|2021-07-13 02:00:00|163.27|160.87|164.15|161.75|164.15|161.75|163.27|160.87|0
1626141900000|2021-07-13 02:05:00|163.98|161.58|164.68|162.28|164.68|162.28|163.8|161.4|0
1626142200000|2021-07-13 02:10:00|164.5|162.1|164.33|161.93|164.68|162.28|164.33|161.93|0
1626142500000|2021-07-13 02:15:00|164.24|161.84|163.97|161.57|164.33|161.93|163.79|161.39|0
1626142800000|2021-07-13 02:20:00|163.79|161.39|164.5|162.1|164.5|162.1|163.79|161.39|0
1626143100000|2021-07-13 02:25:00|164.59|162.19|165.03|162.63|165.03|162.63|164.59|162.19|0
1626143400000|2021-07-13 02:30:00|164.94|162.54|164.49|162.09|164.94|162.54|164.49|162.09|0
1626143700000|2021-07-13 02:35:00|164.59|162.19|163.96|161.56|164.67|162.27|163.96|161.56|0
1626144000000|2021-07-13 02:40:00|163.88|161.48|164.49|162.09|164.49|162.09|163.78|161.38|0
1626144300000|2021-07-13 02:45:00|164.31|161.91|164.31|161.91|164.67|162.27|164.31|161.91|0
1626144600000|2021-07-13 02:50:00|164.49|162.09|164.31|161.91|164.49|162.09|164.31|161.91|0
1626144900000|2021-07-13 02:55:00|164.49|162.09|164.66|162.26|164.66|162.26|164.31|161.91|0
1626145200000|2021-07-13 03:00:00|164.49|162.09|164.31|161.91|164.66|162.26|163.95|161.55|0
1626145500000|2021-07-13 03:05:00|164.13|161.73|164.48|162.08|164.48|162.08|164.13|161.73|0
1626145800000|2021-07-13 03:10:00|164.66|162.26|164.66|162.26|164.66|162.26|164.3|161.9|0
1626146100000|2021-07-13 03:15:00|164.57|162.17|164.3|161.9|164.57|162.17|164.12|161.72|0
1626146400000|2021-07-13 03:20:00|164.48|162.08|164.3|161.9|164.48|162.08|164.12|161.72|0
1626146700000|2021-07-13 03:25:00|164.12|161.72|163.94|161.54|164.3|161.9|163.94|161.54|0
1626147000000|2021-07-13 03:30:00|164.03|161.63|164.29|161.89|164.47|162.07|163.94|161.54|0
1626147300000|2021-07-13 03:35:00|164.12|161.72|164.47|162.07|164.65|162.25|164.12|161.72|0
1626147600000|2021-07-13 03:40:00|164.65|162.25|165|162.6|165|162.6|164.65|162.25|0
1626147900000|2021-07-13 03:45:00|165.09|162.69|165|162.6|165.18|162.78|164.82|162.42|0
1626148200000|2021-07-13 03:50:00|164.82|162.42|164.82|162.42|165|162.6|164.64|162.24|0
1626148500000|2021-07-13 03:55:00|164.91|162.51|164.82|162.42|164.99|162.59|164.82|162.42|0
1626148800000|2021-07-13 04:00:00|164.91|162.51|165.35|162.95|165.35|162.95|164.82|162.42|0
1626149100000|2021-07-13 04:05:00|165.17|162.77|165.17|162.77|165.17|162.77|164.99|162.59|0
1626149400000|2021-07-13 04:10:00|164.99|162.59|165.34|162.94|165.34|162.94|164.99|162.59|0
1626149700000|2021-07-13 04:15:00|165.26|162.86|164.81|162.41|165.34|162.94|164.81|162.41|0
1626150000000|2021-07-13 04:20:00|164.9|162.5|164.98|162.58|165.16|162.76|164.63|162.23|0
1626150300000|2021-07-13 04:25:00|165.08|162.68|164.98|162.58|165.16|162.76|164.81|162.41|0
1626150600000|2021-07-13 04:30:00|164.8|162.4|164.98|162.58|165.16|162.76|164.8|162.4|0
1626150900000|2021-07-13 04:35:00|165.07|162.67|165.16|162.76|165.16|162.76|164.98|162.58|0
1626151200000|2021-07-13 04:40:00|164.98|162.58|164.98|162.58|165.16|162.76|164.98|162.58|0
1626151500000|2021-07-13 04:45:00|165.07|162.67|165.33|162.93|165.33|162.93|164.98|162.58|0
1626151800000|2021-07-13 04:50:00|165.15|162.75|165.15|162.75|165.24|162.84|165.15|162.75|0
1626152100000|2021-07-13 04:55:00|165.24|162.84|165.33|162.93|165.5|163.1|165.15|162.75|0
1626152400000|2021-07-13 05:00:00|165.15|162.75|165.5|163.1|165.5|163.1|164.97|162.57|0
1626152700000|2021-07-13 05:05:00|165.68|163.28|166.03|163.63|166.03|163.63|165.5|163.1|0
1626153000000|2021-07-13 05:10:00|165.95|163.55|166.03|163.63|166.21|163.81|165.68|163.28|0
1626153300000|2021-07-13 05:15:00|166.12|163.72|165.67|163.27|166.12|163.72|165.67|163.27|0
1626153600000|2021-07-13 05:20:00|165.5|163.1|165.67|163.27|165.67|163.27|165.49|163.09|0
1626153900000|2021-07-13 05:25:00|165.85|163.45|166.03|163.63|166.2|163.8|165.85|163.45|0
1626154200000|2021-07-13 05:30:00|165.85|163.45|165.31|162.91|165.85|163.45|165.31|162.91|0
1626154500000|2021-07-13 05:35:00|165.4|163|165.49|163.09|165.49|163.09|165.31|162.91|0
1626154800000|2021-07-13 05:40:00|165.31|162.91|165.49|163.09|165.66|163.26|165.31|162.91|0
1626155100000|2021-07-13 05:45:00|165.4|163|166.02|163.62|166.11|163.71|165.31|162.91|0
1626155400000|2021-07-13 05:50:00|166.11|163.71|166.02|163.62|166.19|163.79|166.02|163.62|0
1626155700000|2021-07-13 05:55:00|166.11|163.71|166.37|163.97|166.55|164.15|166.02|163.62|0
1626156000000|2021-07-13 06:00:00|166.19|163.79|166.37|163.97|166.9|164.5|165.84|163.44|0
1626156300000|2021-07-13 06:05:00|166.19|163.79|166.9|164.5|166.9|164.5|166.19|163.79|0
1626156600000|2021-07-13 06:10:00|166.82|164.42|167.44|165.04|167.61|165.21|166.72|164.32|0
1626156900000|2021-07-13 06:15:00|167.26|164.86|167.43|165.03|167.61|165.21|166.9|164.5|0
1626157200000|2021-07-13 06:20:00|167.61|165.21|166.9|164.5|167.79|165.39|166.9|164.5|0
1626157500000|2021-07-13 06:25:00|166.99|164.59|167.61|165.21|167.79|165.39|166.89|164.49|0
1626157800000|2021-07-13 06:30:00|167.43|165.03|167.43|165.03|167.79|165.39|167.25|164.85|0
1626158100000|2021-07-13 06:35:00|167.25|164.85|167.6|165.2|167.6|165.2|167.07|164.67|0
1626158400000|2021-07-13 06:40:00|167.43|165.03|166.71|164.31|167.43|165.03|166.71|164.31|0
1626158700000|2021-07-13 06:45:00|166.89|164.49|166.89|164.49|167.07|164.67|166.89|164.49|0
1626159000000|2021-07-13 06:50:00|166.8|164.4|167.51|165.11|167.6|165.2|166.53|164.13|0
1626159300000|2021-07-13 06:55:00|167.42|165.02|167.15|164.75|167.6|165.2|167.06|164.66|0
1626159600000|2021-07-13 07:00:00|167.24|164.84|167.77|165.37|167.95|165.55|166.35|163.95|0
1626159900000|2021-07-13 07:05:00|167.75|165.75|168.33|166.33|169.19|167.19|167.75|165.75|0
1626160200000|2021-07-13 07:10:00|168.15|166.15|168.33|166.33|168.51|166.51|167.97|165.97|0
1626160500000|2021-07-13 07:15:00|168.15|166.15|167.25|165.25|168.33|166.33|167.07|165.07|0
1626160800000|2021-07-13 07:20:00|167.35|165.35|167.43|165.43|168.51|166.51|167.25|165.25|0
1626161100000|2021-07-13 07:25:00|167.34|165.34|166.36|164.36|167.61|165.61|166.36|164.36|0
1626161400000|2021-07-13 07:30:00|166.45|164.45|166.8|164.8|167.25|165.25|166.45|164.45|0
1626161700000|2021-07-13 07:35:00|166.89|164.89|166.35|164.35|167.07|165.07|166.35|164.35|0
1626162000000|2021-07-13 07:40:00|166.53|164.53|166.71|164.71|166.71|164.71|165.99|163.99|0
1626162300000|2021-07-13 07:45:00|166.53|164.53|167.06|165.06|167.24|165.24|166.53|164.53|0
1626162600000|2021-07-13 07:50:00|166.88|164.88|166.7|164.7|167.24|165.24|166.52|164.52|0
1626162900000|2021-07-13 07:55:00|166.88|164.88|166.52|164.52|167.06|165.06|166.17|164.17|0
1626163200000|2021-07-13 08:00:00|166.7|164.7|166.79|164.79|166.88|164.88|166.16|164.16|0
1626163500000|2021-07-13 08:05:00|166.7|164.7|165.98|163.98|167.59|165.59|165.98|163.98|0
1626163800000|2021-07-13 08:10:00|166.16|164.16|166.34|164.34|166.7|164.7|166.16|164.16|0
1626164100000|2021-07-13 08:15:00|166.52|164.52|165.27|163.27|166.52|164.52|165.09|163.09|0
1626164400000|2021-07-13 08:20:00|165.09|163.09|165.26|163.26|165.8|163.8|164.91|162.91|0
1626164700000|2021-07-13 08:25:00|165.09|163.09|165.26|163.26|165.44|163.44|164.91|162.91|0
1626165000000|2021-07-13 08:30:00|165.44|163.44|164.91|162.91|165.44|163.44|164.55|162.55|0
1626165300000|2021-07-13 08:35:00|164.73|162.73|165.26|163.26|165.26|163.26|164.73|162.73|0
1626165600000|2021-07-13 08:40:00|165.08|163.08|164.72|162.72|165.17|163.17|164.72|162.72|0
1626165900000|2021-07-13 08:45:00|164.55|162.55|164.19|162.19|164.55|162.55|164.19|162.19|0
1626166200000|2021-07-13 08:50:00|164.01|162.01|163.66|161.66|164.37|162.37|163.66|161.66|0
1626166500000|2021-07-13 08:55:00|163.48|161.48|162.59|160.59|163.66|161.66|162.07|160.07|0
1626166800000|2021-07-13 09:00:00|162.77|160.77|163.12|161.12|163.12|161.12|162.59|160.59|0
1626167100000|2021-07-13 09:05:00|163.3|161.3|163.83|161.83|163.83|161.83|163.12|161.12|0
1626167400000|2021-07-13 09:10:00|163.65|161.65|164.27|162.27|164.53|162.53|163.65|161.65|0
1626167700000|2021-07-13 09:15:00|164.18|162.18|162.76|160.76|164.36|162.36|162.23|160.23|0
1626168000000|2021-07-13 09:20:00|162.85|160.85|163.11|161.11|163.29|161.29|162.76|160.76|0
1626168300000|2021-07-13 09:25:00|162.94|160.94|163.29|161.29|163.64|161.64|162.76|160.76|0
1626168600000|2021-07-13 09:30:00|163.11|161.11|162.58|160.58|164|162|162.05|160.05|0
1626168900000|2021-07-13 09:35:00|162.67|160.67|162.75|160.75|162.93|160.93|162.58|160.58|0
1626169200000|2021-07-13 09:40:00|162.58|160.58|162.58|160.58|163.11|161.11|162.49|160.49|0
1626169500000|2021-07-13 09:45:00|162.75|160.75|163.1|161.1|163.11|161.11|162.58|160.58|0
1626169800000|2021-07-13 09:50:00|162.93|160.93|162.93|160.93|163.02|161.02|162.4|160.4|0
1626170100000|2021-07-13 09:55:00|163.02|161.02|162.92|160.92|163.28|161.28|162.75|160.75|0
1626170400000|2021-07-13 10:00:00|162.75|160.75|162.22|160.22|162.92|160.92|161.69|159.69|0
1626170700000|2021-07-13 10:05:00|162.04|160.04|162.39|160.39|162.39|160.39|161.86|159.86|0
1626171000000|2021-07-13 10:10:00|162.21|160.21|162.74|160.74|162.92|160.92|162.21|160.21|0
1626171300000|2021-07-13 10:15:00|162.92|160.92|162.21|160.21|162.92|160.92|162.21|160.21|0
1626171600000|2021-07-13 10:20:00|162.39|160.39|162.74|160.74|162.74|160.74|162.03|160.03|0
1626171900000|2021-07-13 10:25:00|162.56|160.56|163.09|161.09|163.09|161.09|162.56|160.56|0
1626172200000|2021-07-13 10:30:00|163|161|163.44|161.44|163.44|161.44|162.91|160.91|0
1626172500000|2021-07-13 10:35:00|163.26|161.26|162.38|160.38|163.26|161.26|162.2|160.2|0
1626172800000|2021-07-13 10:40:00|162.55|160.55|162.29|160.29|162.55|160.55|162.02|160.02|0
1626173100000|2021-07-13 10:45:00|162.2|160.2|162.73|160.73|162.73|160.73|162.2|160.2|0
1626173400000|2021-07-13 10:50:00|162.82|160.82|162.37|160.37|163.08|161.08|162.37|160.37|0
1626173700000|2021-07-13 10:55:00|162.55|160.55|162.72|160.72|163.08|161.08|162.37|160.37|0
1626174000000|2021-07-13 11:00:00|162.9|160.9|163.61|161.61|163.78|161.78|162.55|160.55|0
1626174300000|2021-07-13 11:05:00|163.43|161.43|163.43|161.43|163.6|161.6|162.9|160.9|0
1626174600000|2021-07-13 11:10:00|163.25|161.25|163.07|161.07|163.6|161.6|163.07|161.07|0
1626174900000|2021-07-13 11:15:00|162.89|160.89|163.42|161.42|163.6|161.6|162.89|160.89|0
1626175200000|2021-07-13 11:20:00|163.25|161.25|163.24|161.24|163.42|161.42|163.07|161.07|0
1626175500000|2021-07-13 11:25:00|163.07|161.07|163.24|161.24|163.42|161.42|162.89|160.89|0
1626175800000|2021-07-13 11:30:00|163.16|161.16|162.36|160.36|163.16|161.16|162|160|0
1626176100000|2021-07-13 11:35:00|162.53|160.53|163.24|161.24|163.24|161.24|162.36|160.36|0
1626176400000|2021-07-13 11:40:00|163.06|161.06|162.53|160.53|163.24|161.24|162.53|160.53|0
1626176700000|2021-07-13 11:45:00|162.35|160.35|161.95|159.95|163.23|161.23|161.77|159.77|0
1626177000000|2021-07-13 11:50:00|162.12|160.12|162.12|160.12|162.12|160.12|161.94|159.94|0
1626177300000|2021-07-13 11:55:00|162.3|160.3|162.3|160.3|162.65|160.65|161.77|159.77|0
1626177600000|2021-07-13 12:00:00|162.12|160.12|162.47|160.47|162.83|160.83|162.12|160.12|0
1626177900000|2021-07-13 12:05:00|162.29|160.29|162.11|160.11|162.47|160.47|161.94|159.94|0
1626178200000|2021-07-13 12:10:00|162.29|160.29|162.47|160.47|162.47|160.47|161.94|159.94|0
1626178500000|2021-07-13 12:15:00|162.29|160.29|162.46|160.46|162.47|160.47|161.94|159.94|0
1626178800000|2021-07-13 12:20:00|162.29|160.29|162.82|160.82|163.17|161.17|162.29|160.29|0
1626179100000|2021-07-13 12:25:00|162.64|160.64|163.08|161.08|163.35|161.35|162.64|160.64|0
1626179400000|2021-07-13 12:30:00|163.17|161.17|168.71|166.71|173.35|171.35|163.17|161.17|0
1626179700000|2021-07-13 12:35:00|168.9|166.9|169.25|167.25|170.89|168.89|168.53|166.53|0
1626180000000|2021-07-13 12:40:00|169.44|167.44|168.71|166.71|169.62|167.62|166.91|164.91|0
1626180300000|2021-07-13 12:45:00|168.89|166.89|171.25|169.25|171.25|169.25|167.81|165.81|0
1626180600000|2021-07-13 12:50:00|171.34|169.34|172.7|170.7|173.62|171.62|171.06|169.06|0
1626180900000|2021-07-13 12:55:00|172.52|170.52|176.56|174.56|176.74|174.74|171.88|169.88|0
1626181200000|2021-07-13 13:00:00|176.19|174.19|172.52|170.52|176.93|174.93|172.52|170.52|0
1626181500000|2021-07-13 13:05:00|172.7|170.7|172.33|170.33|173.06|171.06|171.24|169.24|0
1626181800000|2021-07-13 13:10:00|172.51|170.51|172.33|170.33|173.43|171.43|171.6|169.6|0
1626182100000|2021-07-13 13:15:00|172.51|170.51|171.05|169.05|172.51|170.51|170.69|168.69|0
1626182400000|2021-07-13 13:20:00|171.23|169.23|170.14|168.14|171.23|169.23|169.24|167.24|0
1626182700000|2021-07-13 13:25:00|169.96|167.96|168.69|166.69|169.96|167.96|168.51|166.51|0
1626183000000|2021-07-13 13:30:00|169.06|167.06|167.66|165.66|169.06|167.06|166.41|164.41|0
1626183300000|2021-07-13 13:35:00|168.02|166.02|167.84|165.84|169.64|167.64|167.12|165.12|0
1626183600000|2021-07-13 13:40:00|167.66|165.66|165.51|163.51|167.66|165.66|165.51|163.51|0
1626183900000|2021-07-13 13:45:00|165.69|163.69|164.98|162.98|167.3|165.3|164.98|162.98|0
1626184200000|2021-07-13 13:50:00|164.8|162.8|163.91|161.91|166.05|164.05|163.91|161.91|0
1626184500000|2021-07-13 13:55:00|163.73|161.73|165.51|163.51|165.69|163.69|163.2|161.2|0
1626184800000|2021-07-13 14:00:00|165.33|163.33|165.86|163.86|166.93|164.93|164.26|162.26|0
1626185100000|2021-07-13 14:05:00|165.68|163.68|166.04|164.04|166.22|164.22|164.08|162.08|0
1626185400000|2021-07-13 14:10:00|165.86|163.86|164.44|162.44|165.86|163.86|163.55|161.55|0
1626185700000|2021-07-13 14:15:00|164.26|162.26|163.19|161.19|164.61|162.61|163.19|161.19|0
1626186000000|2021-07-13 14:20:00|163.02|161.02|162.84|160.84|164.08|162.08|162.66|160.66|0
1626186300000|2021-07-13 14:25:00|163.02|161.02|163.19|161.19|164.25|162.25|163.02|161.02|0
1626186600000|2021-07-13 14:30:00|163.01|161.01|161.6|159.6|163.37|161.37|161.25|159.25|0
1626186900000|2021-07-13 14:35:00|161.43|159.43|160.9|158.9|161.6|159.6|160.55|158.55|0
1626187200000|2021-07-13 14:40:00|161.07|159.07|164.25|162.25|164.42|162.42|161.07|159.07|0
1626187500000|2021-07-13 14:45:00|164.07|162.07|163.89|161.89|164.96|162.96|163.36|161.36|0
1626187800000|2021-07-13 14:50:00|164.07|162.07|164.33|162.33|164.42|162.42|162.83|160.83|0
1626188100000|2021-07-13 14:55:00|164.24|162.24|164.6|162.6|164.6|162.6|163.18|161.18|0
1626188400000|2021-07-13 15:00:00|164.42|162.42|163|161|164.6|162.6|163|161|0
1626188700000|2021-07-13 15:05:00|162.82|160.82|162.64|160.64|163.53|161.53|162.12|160.12|0
1626189000000|2021-07-13 15:10:00|162.82|160.82|161.94|159.94|162.82|160.82|161.94|159.94|0
1626189300000|2021-07-13 15:15:00|161.76|159.76|161.23|159.23|162.29|160.29|160.71|158.71|0
1626189600000|2021-07-13 15:20:00|161.41|159.41|160.47|158.47|161.41|159.41|159.87|157.87|0
1626189900000|2021-07-13 15:25:00|160.29|158.29|160.12|158.12|160.64|158.64|159.42|157.42|0
1626190200000|2021-07-13 15:30:00|160.47|158.47|160.12|158.12|160.64|158.64|159.77|157.77|0
1626190500000|2021-07-13 15:35:00|159.94|157.94|161.33|159.33|161.33|159.33|159.77|157.77|0
1626190800000|2021-07-13 15:40:00|161.16|159.16|161.33|159.33|161.51|159.51|160.98|158.98|0
1626191100000|2021-07-13 15:45:00|161.51|159.51|160.28|158.28|161.51|159.51|160.28|158.28|0
1626191400000|2021-07-13 15:50:00|160.46|158.46|160.11|158.11|160.63|158.63|159.93|157.93|0
1626191700000|2021-07-13 15:55:00|159.93|157.93|159.76|157.76|160.28|158.28|159.76|157.76|0
1626192000000|2021-07-13 16:00:00|159.85|157.85|160.63|158.63|160.63|158.63|159.06|157.06|0
1626192300000|2021-07-13 16:05:00|160.8|158.8|160.28|158.28|161.15|159.15|159.93|157.93|0
1626192600000|2021-07-13 16:10:00|160.19|158.19|160.8|158.8|161.15|159.15|160.19|158.19|0
1626192900000|2021-07-13 16:15:00|160.97|158.97|160.79|158.79|161.84|159.84|160.79|158.79|0
1626193200000|2021-07-13 16:20:00|160.97|158.97|161.66|159.66|162.01|160.01|160.97|158.97|0
1626193500000|2021-07-13 16:25:00|161.84|159.84|161.84|159.84|162.19|160.19|161.66|159.66|0
1626193800000|2021-07-13 16:30:00|161.66|159.66|160.61|158.61|162.01|160.01|160.61|158.61|0
1626194100000|2021-07-13 16:35:00|160.79|158.79|161.13|159.13|161.14|159.14|160.61|158.61|0
1626194400000|2021-07-13 16:40:00|161.31|159.31|161.66|159.66|161.66|159.66|160.79|158.79|0
1626194700000|2021-07-13 16:45:00|161.48|159.48|161.31|159.31|161.83|159.83|161.31|159.31|0
1626195000000|2021-07-13 16:50:00|161.48|159.48|161.13|159.13|161.65|159.65|160.78|158.78|0
1626195300000|2021-07-13 16:55:00|161.3|159.3|161.3|159.3|161.83|159.83|161.13|159.13|0
1626195600000|2021-07-13 17:00:00|161.13|159.13|163.75|161.75|163.75|161.75|161.13|159.13|0
1626195900000|2021-07-13 17:05:00|163.58|161.58|163.93|161.93|164.46|162.46|163.22|161.22|0
1626196200000|2021-07-13 17:10:00|164.1|162.1|165.96|163.96|166.58|164.58|164.1|162.1|0
1626196500000|2021-07-13 17:15:00|166.04|164.04|170.32|168.32|170.5|168.5|165.16|163.16|0
1626196800000|2021-07-13 17:20:00|170.14|168.14|167.1|165.1|170.5|168.5|166.57|164.57|0
1626197100000|2021-07-13 17:25:00|167.28|165.28|168.53|166.53|170.32|168.32|167.28|165.28|0
1626197400000|2021-07-13 17:30:00|168.88|166.88|170.14|168.14|170.32|168.32|168.71|166.71|0
1626197700000|2021-07-13 17:35:00|170.32|168.32|172.11|170.11|173.38|171.38|169.96|167.96|0
1626198000000|2021-07-13 17:40:00|171.93|169.93|170.94|168.94|173.74|171.74|170.13|168.13|0
1626198300000|2021-07-13 17:45:00|171.12|169.12|170.4|168.4|172.02|170.02|169.33|167.33|0
1626198600000|2021-07-13 17:50:00|170.94|168.94|170.94|168.94|171.66|169.66|170.04|168.04|0
1626198900000|2021-07-13 17:55:00|170.76|168.76|169.15|167.15|170.94|168.94|168.26|166.26|0
1626199200000|2021-07-13 18:00:00|169.33|167.33|175|173|175.45|173.45|169.33|167.33|0
1626199500000|2021-07-13 18:05:00|175.08|173.08|172.28|170.28|175.08|173.08|171.83|169.83|0
1626199800000|2021-07-13 18:10:00|172.01|170.01|169.5|167.5|172.01|170.01|169.5|167.5|0
1626200100000|2021-07-13 18:15:00|169.68|167.68|170.21|168.21|172.19|170.19|169.68|167.68|0
1626200400000|2021-07-13 18:20:00|170.39|168.39|171.11|169.11|172.55|170.55|169.68|167.68|0
1626200700000|2021-07-13 18:25:00|170.93|168.93|169.31|167.31|170.93|168.93|168.78|166.78|0
1626201000000|2021-07-13 18:30:00|169.49|167.49|170.03|168.03|171.1|169.1|169.49|167.49|0
1626201300000|2021-07-13 18:35:00|169.67|167.67|171.64|169.64|171.64|169.64|169.49|167.49|0
1626201600000|2021-07-13 18:40:00|171.28|169.28|173.8|171.8|174.53|172.53|170.92|168.92|0
1626201900000|2021-07-13 18:45:00|173.98|171.98|172.53|170.53|174.89|172.89|172.53|170.53|0
1626202200000|2021-07-13 18:50:00|172.72|170.72|172.89|170.89|173.44|171.44|172.17|170.17|0
1626202500000|2021-07-13 18:55:00|173.07|171.07|170.38|168.38|173.44|171.44|170.2|168.2|0
1626202800000|2021-07-13 19:00:00|170.55|168.55|171.09|169.09|171.63|169.63|170.37|168.37|0
1626203100000|2021-07-13 19:05:00|170.91|168.91|173.61|171.61|173.97|171.97|170.37|168.37|0
1626203400000|2021-07-13 19:10:00|173.79|171.79|175.06|173.06|175.6|173.6|173.07|171.07|0
1626203700000|2021-07-13 19:15:00|174.88|172.88|174.33|172.33|175.78|173.78|173.61|171.61|0
1626204000000|2021-07-13 19:20:00|174.51|172.51|175.78|173.78|175.78|173.78|173.61|171.61|0
1626204300000|2021-07-13 19:25:00|175.6|173.6|174.69|172.69|175.96|173.96|173.42|171.42|0
1626204600000|2021-07-13 19:30:00|174.87|172.87|173.96|171.96|176.69|174.69|173.96|171.96|0
1626204900000|2021-07-13 19:35:00|173.6|171.6|172.34|170.34|175.59|173.59|172.16|170.16|0
1626205200000|2021-07-13 19:40:00|172.52|170.52|171.43|169.43|173.33|171.33|170.72|168.72|0
1626205500000|2021-07-13 19:45:00|171.25|169.25|173.87|171.87|174.23|172.23|170.9|168.9|0
1626205800000|2021-07-13 19:50:00|173.78|171.78|174.86|172.86|176.5|174.5|173.41|171.41|0
1626206100000|2021-07-13 19:55:00|174.68|172.68|176.1|174.1|178.45|176.45|174.68|172.68|0
1626206400000|2021-07-13 20:00:00|175.92|173.92|177.72|175.72|178.09|176.09|175.55|173.55|0
1626206700000|2021-07-13 20:05:00|177.9|175.9|175.73|173.73|177.9|175.9|175.55|173.55|0
1626207000000|2021-07-13 20:10:00|175.91|173.91|176.81|174.81|177.18|175.18|175.91|173.91|0
1626207300000|2021-07-13 20:15:00|177.01|174.61|177.74|175.34|177.92|175.52|177.01|174.61|0
1626207600000|2021-07-13 20:20:00|177.83|175.43|178.37|175.97|178.46|176.06|177.83|175.43|0
1626207900000|2021-07-13 20:25:00|178.28|175.88|177.91|175.51|178.46|176.06|177.91|175.51|0
1626208200000|2021-07-13 20:30:00|178.09|175.69|178.27|175.87|178.46|176.06|178.09|175.69|0
1626208500000|2021-07-13 20:35:00|178.09|175.69|178.27|175.87|178.27|175.87|177.73|175.33|0
1626208800000|2021-07-13 20:40:00|178.09|175.69|178.45|176.05|178.63|176.23|178.09|175.69|0
1626209100000|2021-07-13 20:45:00|178.27|175.87|178.36|175.96|178.81|176.41|178.27|175.87|0
1626209400000|2021-07-13 20:50:00|178.27|175.87|178.63|176.23|178.63|176.23|178.09|175.69|0
1626209700000|2021-07-13 20:55:00|178.72|176.32|178|175.6|178.99|176.59|177.81|175.41|0
1626210000000|2021-07-13 21:00:00|178.06|175.66|177.98|175.58|178.06|175.66|177.9|175.5|0
1626210300000|2021-07-13 21:05:00|177.96|175.56|177.74|175.34|177.96|175.56|177.69|175.29|0
1626210600000|2021-07-13 21:10:00|177.8|175.4|178.19|175.79|178.19|175.79|177.8|175.4|0
1626210900000|2021-07-13 21:15:00|178.27|175.87|178.64|176.24|178.64|176.24|178.21|175.81|0
1626211200000|2021-07-13 21:20:00|178.63|176.23|178.61|176.21|178.66|176.26|178.61|176.21|0
1626211500000|2021-07-13 21:25:00|178.71|176.31|178.32|175.92|178.71|176.31|178.32|175.92|0
1626211800000|2021-07-13 21:30:00|178.26|175.86|178.13|175.73|178.29|175.89|178.1|175.7|0
1626212100000|2021-07-13 21:35:00|178.1|175.7|178|175.6|178.18|175.78|177.97|175.57|0
1626212400000|2021-07-13 21:40:00|177.99|175.59|177.99|175.59|177.99|175.59|177.96|175.56|0
1626212700000|2021-07-13 21:45:00|177.96|175.56|177.99|175.59|177.99|175.59|177.96|175.56|0
1626213300000|2021-07-13 21:55:00|178.02|175.62|177.96|175.56|178.02|175.62|177.91|175.51|0
1626213600000|2021-07-13 22:00:00|177.61|175.21|177.7|175.3|178.24|175.84|177.33|174.93|0
1626213900000|2021-07-13 22:05:00|177.69|175.29|177.15|174.75|177.88|175.48|177.15|174.75|0
1626214200000|2021-07-13 22:10:00|176.97|174.57|177.15|174.75|177.33|174.93|176.97|174.57|0
1626214500000|2021-07-13 22:15:00|177.33|174.93|176.78|174.38|177.33|174.93|176.78|174.38|0
1626214800000|2021-07-13 22:20:00|176.6|174.2|176.96|174.56|176.96|174.56|176.6|174.2|0
1626215100000|2021-07-13 22:25:00|177.14|174.74|176.78|174.38|177.14|174.74|176.69|174.29|0
1626215400000|2021-07-13 22:30:00|176.69|174.29|176.24|173.84|176.69|174.29|176.24|173.84|0
1626215700000|2021-07-13 22:35:00|176.05|173.65|176.05|173.65|176.41|174.01|176.05|173.65|0
1626216000000|2021-07-13 22:40:00|175.87|173.47|175.69|173.29|175.87|173.47|175.33|172.93|0
1626216300000|2021-07-13 22:45:00|175.51|173.11|176.05|173.65|176.05|173.65|175.33|172.93|0
1626216600000|2021-07-13 22:50:00|175.87|173.47|176.23|173.83|176.23|173.83|175.69|173.29|0
1626216900000|2021-07-13 22:55:00|176.41|174.01|176.59|174.19|176.59|174.19|176.23|173.83|0
1626217200000|2021-07-13 23:00:00|176.5|174.1|176.59|174.19|176.59|174.19|176.04|173.64|0
1626217500000|2021-07-13 23:05:00|176.4|174|176.4|174|176.58|174.18|176.32|173.92|0
1626217800000|2021-07-13 23:10:00|176.32|173.92|176.58|174.18|176.76|174.36|176.22|173.82|0
1626218100000|2021-07-13 23:15:00|176.4|174|176.22|173.82|176.58|174.18|176.22|173.82|0
1626218400000|2021-07-13 23:20:00|176.13|173.73|176.4|174|176.4|174|176.13|173.73|0
1626218700000|2021-07-13 23:25:00|176.49|174.09|176.76|174.36|176.94|174.54|176.39|173.99|0
1626219000000|2021-07-13 23:30:00|176.58|174.18|177.48|175.08|177.48|175.08|176.58|174.18|0
1626219300000|2021-07-13 23:35:00|177.66|175.26|177.3|174.9|177.84|175.44|177.3|174.9|0
1626219600000|2021-07-13 23:40:00|177.48|175.08|178.38|175.98|178.38|175.98|177.3|174.9|0
1626219900000|2021-07-13 23:45:00|178.56|176.16|179.84|177.44|180.57|178.17|178.56|176.16|0
1626220200000|2021-07-13 23:50:00|180.02|177.62|180.11|177.71|181.12|178.72|179.11|176.71|0
1626220500000|2021-07-13 23:55:00|180.2|177.8|180.75|178.35|181.11|178.71|180.02|177.62|0
1626220800000|2021-07-14 00:00:00|180.56|178.16|179.1|176.7|180.93|178.53|179.1|176.7|0
1626221100000|2021-07-14 00:05:00|179.2|176.8|178.74|176.34|179.65|177.25|178.37|175.97|0
1626221400000|2021-07-14 00:10:00|178.83|176.43|178.73|176.33|179.28|176.88|178.55|176.15|0
1626221700000|2021-07-14 00:15:00|178.92|176.52|179.64|177.24|179.83|177.43|178.37|175.97|0
1626222000000|2021-07-14 00:20:00|179.83|177.43|178.37|175.97|180.01|177.61|177.82|175.42|0
1626222300000|2021-07-14 00:25:00|178.55|176.15|177.82|175.42|178.91|176.51|177.82|175.42|0
1626222600000|2021-07-14 00:30:00|177.64|175.24|177.64|175.24|178|175.6|177.46|175.06|0
1626222900000|2021-07-14 00:35:00|177.46|175.06|177.45|175.05|177.46|175.06|176.55|174.15|0
1626223200000|2021-07-14 00:40:00|177.27|174.87|178.54|176.14|178.54|176.14|177.27|174.87|0
1626223500000|2021-07-14 00:45:00|178.36|175.96|177.45|175.05|178.82|176.42|177.27|174.87|0
1626223800000|2021-07-14 00:50:00|177.36|174.96|177.27|174.87|178.09|175.69|177.09|174.69|0
1626224100000|2021-07-14 00:55:00|176.9|174.5|177.08|174.68|177.27|174.87|176.9|174.5|0
1626224400000|2021-07-14 01:00:00|176.9|174.5|177.44|175.04|177.45|175.05|176.72|174.32|0
1626224700000|2021-07-14 01:05:00|177.62|175.22|177.8|175.4|177.99|175.59|177.26|174.86|0
1626225000000|2021-07-14 01:10:00|177.72|175.32|176.53|174.13|177.8|175.4|176.53|174.13|0
1626225300000|2021-07-14 01:15:00|176.63|174.23|175.09|172.69|176.63|174.23|174.73|172.33|0
1626225600000|2021-07-14 01:20:00|175.27|172.87|175.63|173.23|175.99|173.59|175.09|172.69|0
1626225900000|2021-07-14 01:25:00|175.81|173.41|175.81|173.41|176.17|173.77|175.54|173.14|0
1626226200000|2021-07-14 01:30:00|175.99|173.59|175.98|173.58|176.17|173.77|175.63|173.23|0
1626226500000|2021-07-14 01:35:00|175.8|173.4|175.26|172.86|175.8|173.4|174.9|172.5|0
1626226800000|2021-07-14 01:40:00|175.17|172.77|175.8|173.4|175.98|173.58|174.99|172.59|0
1626227100000|2021-07-14 01:45:00|175.71|173.31|175.53|173.13|175.8|173.4|175.08|172.68|0
1626227400000|2021-07-14 01:50:00|175.8|173.4|175.44|173.04|175.8|173.4|174.72|172.32|0
1626227700000|2021-07-14 01:55:00|175.35|172.95|175.25|172.85|175.62|173.22|175.07|172.67|0
1626228000000|2021-07-14 02:00:00|175.43|173.03|176.33|173.93|176.52|174.12|175.07|172.67|0
1626228300000|2021-07-14 02:05:00|176.43|174.03|177.42|175.02|177.42|175.02|176.33|173.93|0
1626228600000|2021-07-14 02:10:00|177.51|175.11|176.87|174.47|177.96|175.56|176.69|174.29|0
1626228900000|2021-07-14 02:15:00|177.05|174.65|176.69|174.29|177.23|174.83|176.51|174.11|0
1626229200000|2021-07-14 02:20:00|176.87|174.47|176.33|173.93|176.87|174.47|175.78|173.38|0
1626229500000|2021-07-14 02:25:00|176.15|173.75|176.5|174.1|176.69|174.29|175.96|173.56|0
1626229800000|2021-07-14 02:30:00|176.32|173.92|177.59|175.19|177.59|175.19|176.14|173.74|0
1626230100000|2021-07-14 02:35:00|177.77|175.37|178.13|175.73|178.5|176.1|177.77|175.37|0
1626230400000|2021-07-14 02:40:00|178.31|175.91|177.68|175.28|178.41|176.01|177.59|175.19|0
1626230700000|2021-07-14 02:45:00|177.77|175.37|177.95|175.55|178.59|176.19|177.77|175.37|0
1626231000000|2021-07-14 02:50:00|177.77|175.37|177.95|175.55|177.95|175.55|177.58|175.18|0
1626231300000|2021-07-14 02:55:00|177.94|175.54|177.76|175.36|178.13|175.73|177.76|175.36|0
1626231600000|2021-07-14 03:00:00|177.94|175.54|177.58|175.18|177.94|175.54|177.22|174.82|0
1626231900000|2021-07-14 03:05:00|177.76|175.36|178.48|176.08|178.48|176.08|177.76|175.36|0
1626232200000|2021-07-14 03:10:00|178.3|175.9|178.12|175.72|178.48|176.08|177.94|175.54|0
1626232500000|2021-07-14 03:15:00|178.3|175.9|178.12|175.72|178.48|176.08|177.94|175.54|0
1626232800000|2021-07-14 03:20:00|177.94|175.54|178.3|175.9|178.66|176.26|177.75|175.35|0
1626233100000|2021-07-14 03:25:00|178.39|175.99|179.02|176.62|179.39|176.99|178.39|175.99|0
1626233400000|2021-07-14 03:30:00|179.21|176.81|179.02|176.62|179.48|177.08|179.02|176.62|0
1626233700000|2021-07-14 03:35:00|178.84|176.44|179.02|176.62|179.02|176.62|178.47|176.07|0
1626234000000|2021-07-14 03:40:00|179.11|176.71|179.2|176.8|179.38|176.98|179.02|176.62|0
1626234300000|2021-07-14 03:45:00|179.56|177.16|179.56|177.16|179.75|177.35|179.38|176.98|0
1626234600000|2021-07-14 03:50:00|179.66|177.26|179.56|177.16|179.74|177.34|179.56|177.16|0
1626234900000|2021-07-14 03:55:00|179.47|177.07|178.83|176.43|179.47|177.07|178.83|176.43|0
1626235200000|2021-07-14 04:00:00|178.92|176.52|179.01|176.61|179.56|177.16|178.65|176.25|0
1626235500000|2021-07-14 04:05:00|178.83|176.43|179.37|176.97|179.47|177.07|178.83|176.43|0
1626235800000|2021-07-14 04:10:00|179.47|177.07|180.83|178.43|181.02|178.62|179.37|176.97|0
1626236100000|2021-07-14 04:15:00|180.65|178.25|182.3|179.9|182.48|180.08|180.28|177.88|0
1626236400000|2021-07-14 04:20:00|182.11|179.71|181.38|178.98|182.11|179.71|181.01|178.61|0
1626236700000|2021-07-14 04:25:00|181.56|179.16|181.19|178.79|181.93|179.53|181.19|178.79|0
1626237000000|2021-07-14 04:30:00|181.29|178.89|181.93|179.53|182.11|179.71|181.29|178.89|0
1626237300000|2021-07-14 04:35:00|181.84|179.44|181.74|179.34|181.92|179.52|181.37|178.97|0
1626237600000|2021-07-14 04:40:00|181.56|179.16|181.92|179.52|181.92|179.52|181.19|178.79|0
1626237900000|2021-07-14 04:45:00|181.74|179.34|181.74|179.34|181.92|179.52|181.55|179.15|0
1626238200000|2021-07-14 04:50:00|181.55|179.15|182.29|179.89|182.47|180.07|181.55|179.15|0
1626238500000|2021-07-14 04:55:00|182.38|179.98|182.65|180.25|182.75|180.35|182.1|179.7|0
1626238800000|2021-07-14 05:00:00|182.75|180.35|181.73|179.33|183.02|180.62|181.73|179.33|0
1626239100000|2021-07-14 05:05:00|181.64|179.24|182.1|179.7|182.65|180.25|181.55|179.15|0
1626239400000|2021-07-14 05:10:00|182.28|179.88|181.18|178.78|182.37|179.97|181.18|178.78|0
1626239700000|2021-07-14 05:15:00|181.36|178.96|181.72|179.32|182.37|179.97|181.18|178.78|0
1626240000000|2021-07-14 05:20:00|181.91|179.51|181.91|179.51|182.27|179.87|181.72|179.32|0
1626240300000|2021-07-14 05:25:00|182.09|179.69|181.35|178.95|182.09|179.69|181.17|178.77|0
1626240600000|2021-07-14 05:30:00|181.54|179.14|180.98|178.58|181.54|179.14|180.62|178.22|0
1626240900000|2021-07-14 05:35:00|180.8|178.4|180.62|178.22|180.98|178.58|180.25|177.85|0
1626241200000|2021-07-14 05:40:00|180.43|178.03|180.8|178.4|180.8|178.4|180.43|178.03|0
1626241500000|2021-07-14 05:45:00|180.89|178.49|180.61|178.21|180.98|178.58|180.25|177.85|0
1626241800000|2021-07-14 05:50:00|180.43|178.03|181.53|179.13|181.62|179.22|180.43|178.03|0
1626242100000|2021-07-14 05:55:00|181.71|179.31|182.63|180.23|182.63|180.23|181.34|178.94|0
1626242400000|2021-07-14 06:00:00|182.81|180.41|183.05|180.65|183.55|181.15|181.89|179.49|0
1626242700000|2021-07-14 06:05:00|183.23|180.83|185.07|182.67|185.25|182.85|183.23|180.83|0
1626243000000|2021-07-14 06:10:00|185.16|182.76|184.51|182.11|185.25|182.85|184.51|182.11|0
1626243300000|2021-07-14 06:15:00|184.7|182.3|182.67|180.27|184.88|182.48|182.67|180.27|0
1626243600000|2021-07-14 06:20:00|182.49|180.09|181.94|179.54|183.59|181.19|181.75|179.35|0
1626243900000|2021-07-14 06:25:00|181.75|179.35|181.02|178.62|182.12|179.72|180.66|178.26|0
1626244200000|2021-07-14 06:30:00|180.84|178.44|180.29|177.89|181.3|178.9|180.11|177.71|0
1626244500000|2021-07-14 06:35:00|180.2|177.8|180.47|178.07|180.84|178.44|179.74|177.34|0
1626244800000|2021-07-14 06:40:00|180.65|178.25|181.75|179.35|181.75|179.35|180.57|178.17|0
1626245100000|2021-07-14 06:45:00|181.66|179.26|182.11|179.71|182.21|179.81|181.38|178.98|0
1626245400000|2021-07-14 06:50:00|181.93|179.53|183.03|180.63|183.03|180.63|181.56|179.16|0
1626245700000|2021-07-14 06:55:00|183.21|180.81|184.31|181.91|185.05|182.65|183.03|180.63|0
1626246000000|2021-07-14 07:00:00|184.86|182.46|182.18|179.78|185.48|183.08|181.63|179.23|0
1626246300000|2021-07-14 07:05:00|181.98|179.98|181.43|179.43|182.53|180.53|180.7|178.7|0
1626246600000|2021-07-14 07:10:00|181.61|179.61|182.16|180.16|182.71|180.71|181.06|179.06|0
1626246900000|2021-07-14 07:15:00|181.97|179.97|181.42|179.42|182.34|180.34|180.88|178.88|0
1626247200000|2021-07-14 07:20:00|181.06|179.06|181.79|179.79|182.34|180.34|181.06|179.06|0
1626247500000|2021-07-14 07:25:00|181.88|179.88|180.97|178.97|182.52|180.52|180.69|178.69|0
1626247800000|2021-07-14 07:30:00|180.87|178.87|179.41|177.41|181.42|179.42|179.05|177.05|0
1626248100000|2021-07-14 07:35:00|179.59|177.59|176.88|174.88|179.59|177.59|176.88|174.88|0
1626248400000|2021-07-14 07:40:00|177.06|175.06|176.69|174.69|177.24|175.24|175.61|173.61|0
1626248700000|2021-07-14 07:45:00|176.51|174.51|178.14|176.14|179.04|177.04|176.51|174.51|0
1626249000000|2021-07-14 07:50:00|178.32|176.32|179.04|177.04|179.22|177.22|177.76|175.76|0
1626249300000|2021-07-14 07:55:00|178.67|176.67|179.95|177.95|180.5|178.5|178.49|176.49|0
1626249600000|2021-07-14 08:00:00|179.76|177.76|179.21|177.21|180.13|178.13|179.21|177.21|0
1626249900000|2021-07-14 08:05:00|179.4|177.4|181.41|179.41|182.15|180.15|179.4|177.4|0
1626250200000|2021-07-14 08:10:00|181.59|179.59|180.86|178.86|181.96|179.96|180.67|178.67|0
1626250500000|2021-07-14 08:15:00|181.04|179.04|179.39|177.39|181.04|179.04|179.21|177.21|0
1626250800000|2021-07-14 08:20:00|179.21|177.21|176.84|174.84|179.21|177.21|176.84|174.84|0
1626251100000|2021-07-14 08:25:00|176.66|174.66|177.38|175.38|178.29|176.29|176.66|174.66|0
1626251400000|2021-07-14 08:30:00|177.2|175.2|177.2|175.2|178.29|176.29|177.2|175.2|0
1626251700000|2021-07-14 08:35:00|177.38|175.38|176.29|174.29|177.38|175.38|176.11|174.11|0
1626252000000|2021-07-14 08:40:00|176.47|174.47|177.01|175.01|177.2|175.2|176.29|174.29|0
1626252300000|2021-07-14 08:45:00|177.2|175.2|179.2|177.2|179.75|177.75|177.01|175.01|0
1626252600000|2021-07-14 08:50:00|179.01|177.01|179.11|177.11|179.2|177.2|178.47|176.47|0
1626252900000|2021-07-14 08:55:00|179.01|177.01|179.19|177.19|179.38|177.38|178.65|176.65|0
1626253200000|2021-07-14 09:00:00|179.01|177.01|178.1|176.1|179.19|177.19|176.74|174.74|0
1626253500000|2021-07-14 09:05:00|177.92|175.92|176.28|174.28|178.1|176.1|176.1|174.1|0
1626253800000|2021-07-14 09:10:00|176.46|174.46|175.37|173.37|176.46|174.46|175.37|173.37|0
1626254100000|2021-07-14 09:15:00|175.01|173.01|175.37|173.37|175.91|173.91|175.01|173.01|0
1626254400000|2021-07-14 09:20:00|175.55|173.55|175.91|173.91|175.91|173.91|175.37|173.37|0
1626254700000|2021-07-14 09:25:00|175.73|173.73|174.83|172.83|175.73|173.73|174.65|172.65|0
1626255000000|2021-07-14 09:30:00|174.65|172.65|173.74|171.74|174.65|172.65|173.21|171.21|0
1626255300000|2021-07-14 09:35:00|173.92|171.92|174.46|172.46|174.64|172.64|173.38|171.38|0
1626255600000|2021-07-14 09:40:00|174.64|172.64|172.35|170.35|175.99|173.99|171.99|169.99|0
1626255900000|2021-07-14 09:45:00|172.17|170.17|172.35|170.35|172.35|170.35|171.62|169.62|0
1626256200000|2021-07-14 09:50:00|172.44|170.44|172.89|170.89|173.25|171.25|172.35|170.35|0
1626256500000|2021-07-14 09:55:00|173.07|171.07|173.79|171.79|174.16|172.16|173.07|171.07|0
1626256800000|2021-07-14 10:00:00|173.98|171.98|173.61|171.61|174.34|172.34|173.61|171.61|0
1626257100000|2021-07-14 10:05:00|173.79|171.79|173.97|171.97|173.97|171.97|173.61|171.61|0
1626257400000|2021-07-14 10:10:00|174.07|172.07|173.79|171.79|174.15|172.15|173.06|171.06|0
1626257700000|2021-07-14 10:15:00|173.61|171.61|173.6|171.6|173.79|171.79|173.42|171.42|0
1626258000000|2021-07-14 10:20:00|173.42|171.42|172.88|170.88|173.6|171.6|172.51|170.51|0
1626258300000|2021-07-14 10:25:00|173.06|171.06|173.24|171.24|173.42|171.42|172.69|170.69|0
1626258600000|2021-07-14 10:30:00|173.42|171.42|171.79|169.79|173.42|171.42|171.7|169.7|0
1626258900000|2021-07-14 10:35:00|171.61|169.61|171.78|169.78|171.97|169.97|171.06|169.06|0
1626259200000|2021-07-14 10:40:00|171.6|169.6|172.33|170.33|172.69|170.69|171.42|169.42|0
1626259500000|2021-07-14 10:45:00|172.51|170.51|172.5|170.5|172.51|170.51|171.96|169.96|0
1626259800000|2021-07-14 10:50:00|172.69|170.69|172.68|170.68|173.05|171.05|172.32|170.32|0
1626260100000|2021-07-14 10:55:00|172.86|170.86|172.68|170.68|172.86|170.86|172.42|170.42|0
1626260400000|2021-07-14 11:00:00|172.86|170.86|171.59|169.59|173.04|171.04|171.41|169.41|0
1626260700000|2021-07-14 11:05:00|171.41|169.41|172.13|170.13|172.5|170.5|170.69|168.69|0
1626261000000|2021-07-14 11:10:00|171.95|169.95|171.95|169.95|172.5|170.5|171.95|169.95|0
1626261300000|2021-07-14 11:15:00|171.77|169.77|171.23|169.23|171.77|169.77|170.51|168.51|0
1626261600000|2021-07-14 11:20:00|171.05|169.05|170.86|168.86|172.31|170.31|170.86|168.86|0
1626261900000|2021-07-14 11:25:00|171.04|169.04|171.58|169.58|171.58|169.58|171.04|169.04|0
1626262200000|2021-07-14 11:30:00|171.4|169.4|171.04|169.04|171.58|169.58|170.68|168.68|0
1626262500000|2021-07-14 11:35:00|171.13|169.13|171.13|169.13|171.22|169.22|170.86|168.86|0
1626262800000|2021-07-14 11:40:00|171.04|169.04|171.94|169.94|172.12|170.12|171.04|169.04|0
1626263100000|2021-07-14 11:45:00|171.76|169.76|171.04|169.04|171.76|169.76|171.04|169.04|0
1626263400000|2021-07-14 11:50:00|171.22|169.22|169.77|167.77|171.76|169.76|169.77|167.77|0
1626263700000|2021-07-14 11:55:00|169.95|167.95|169.59|167.59|170.13|168.13|168.79|166.79|0
1626264000000|2021-07-14 12:00:00|169.41|167.41|169.32|167.32|170.13|168.13|169.05|167.05|0
1626264300000|2021-07-14 12:05:00|169.23|167.23|169.77|167.77|169.77|167.77|169.05|167.05|0
1626264600000|2021-07-14 12:10:00|169.59|167.59|169.23|167.23|169.95|167.95|168.87|166.87|0
1626264900000|2021-07-14 12:15:00|169.05|167.05|169.4|167.4|169.58|167.58|168.87|166.87|0
1626265200000|2021-07-14 12:20:00|169.22|167.22|169.58|167.58|169.76|167.76|169.22|167.22|0
1626265500000|2021-07-14 12:25:00|169.4|167.4|170.66|168.66|170.66|168.66|169.4|167.4|0
1626265800000|2021-07-14 12:30:00|170.39|168.39|164.76|162.76|170.66|168.66|164.41|162.41|0
1626266100000|2021-07-14 12:35:00|164.41|162.41|164.23|162.23|165.83|163.83|163.7|161.7|0
1626266400000|2021-07-14 12:40:00|164.32|162.32|163.52|161.52|164.58|162.58|162.47|160.47|0
1626266700000|2021-07-14 12:45:00|163.7|161.7|162.47|160.47|163.88|161.88|162.47|160.47|0
1626267000000|2021-07-14 12:50:00|162.82|160.82|161.76|159.76|163.17|161.17|161.76|159.76|0
1626267300000|2021-07-14 12:55:00|161.94|159.94|162.29|160.29|162.29|160.29|161.06|159.06|0
1626267600000|2021-07-14 13:00:00|161.94|159.94|162.46|160.46|162.64|160.64|161.76|159.76|0
1626267900000|2021-07-14 13:05:00|162.28|160.28|162.99|160.99|163.34|161.34|162.28|160.28|0
1626268200000|2021-07-14 13:10:00|162.81|160.81|162.63|160.63|163.16|161.16|162.28|160.28|0
1626268500000|2021-07-14 13:15:00|162.81|160.81|162.98|160.98|163.16|161.16|162.28|160.28|0
1626268800000|2021-07-14 13:20:00|162.81|160.81|162.28|160.28|162.98|160.98|162.1|160.1|0
1626269100000|2021-07-14 13:25:00|162.19|160.19|161.4|159.4|162.28|160.28|161.4|159.4|0
1626269400000|2021-07-14 13:30:00|161.57|159.57|158.6|156.6|163.15|161.15|158.08|156.08|0
1626269700000|2021-07-14 13:35:00|158.26|156.26|158.78|156.78|160|158|157.74|155.74|0
1626270000000|2021-07-14 13:40:00|158.43|156.43|159.3|157.3|159.47|157.47|157.73|155.73|0
1626270300000|2021-07-14 13:45:00|159.47|157.47|161.75|159.75|162.27|160.27|158.95|156.95|0
1626270600000|2021-07-14 13:50:00|161.92|159.92|161.74|159.74|162.62|160.62|160.87|158.87|0
1626270900000|2021-07-14 13:55:00|161.57|159.57|164.03|162.03|164.39|162.39|160.87|158.87|0
1626271200000|2021-07-14 14:00:00|163.33|161.33|161.74|159.74|164.03|162.03|161.21|159.21|0
1626271500000|2021-07-14 14:05:00|161.56|159.56|162.62|160.62|163.5|161.5|161.56|159.56|0
1626271800000|2021-07-14 14:10:00|162.79|160.79|163.14|161.14|164.21|162.21|162.79|160.79|0
1626272100000|2021-07-14 14:15:00|162.97|160.97|161.21|159.21|162.97|160.97|161.03|159.03|0
1626272400000|2021-07-14 14:20:00|161.38|159.38|161.91|159.91|162.26|160.26|161.2|159.2|0
1626272700000|2021-07-14 14:25:00|162.08|160.08|165.8|163.8|165.98|163.98|162.08|160.08|0
1626273000000|2021-07-14 14:30:00|165.44|163.44|165.8|163.8|166.33|164.33|164.55|162.55|0
1626273300000|2021-07-14 14:35:00|165.97|163.97|166.33|164.33|167.4|165.4|165.44|163.44|0
1626273600000|2021-07-14 14:40:00|166.51|164.51|164.9|162.9|166.51|164.51|164.02|162.02|0
1626273900000|2021-07-14 14:45:00|164.73|162.73|162.6|160.6|164.73|162.73|162.43|160.43|0
1626274200000|2021-07-14 14:50:00|162.43|160.43|162.95|160.95|163.13|161.13|161.9|159.9|0
1626274500000|2021-07-14 14:55:00|163.13|161.13|164.01|162.01|164.19|162.19|163.13|161.13|0
1626274800000|2021-07-14 15:00:00|163.83|161.83|165.43|163.43|166.5|164.5|163.83|161.83|0
1626275100000|2021-07-14 15:05:00|165.61|163.61|167.93|165.93|167.93|165.93|165.61|163.61|0
1626275400000|2021-07-14 15:10:00|167.75|165.75|166.18|164.18|168.28|166.28|166.18|164.18|0
1626275700000|2021-07-14 15:15:00|166.36|164.36|165.64|163.64|167.61|165.61|165.64|163.64|0
1626276000000|2021-07-14 15:20:00|165.82|163.82|166.36|164.36|166.36|164.36|164.57|162.57|0
1626276300000|2021-07-14 15:25:00|166.54|164.54|170.88|168.88|171.98|169.98|166.36|164.36|0
1626276600000|2021-07-14 15:30:00|171.06|169.06|172.48|170.48|172.48|170.48|169.64|167.64|0
1626276900000|2021-07-14 15:35:00|172.66|170.66|173.93|171.93|174.11|172.11|171.57|169.57|0
1626277200000|2021-07-14 15:40:00|173.75|171.75|175.57|173.57|177.96|175.96|173.75|171.75|0
1626277500000|2021-07-14 15:45:00|175.75|173.75|177.22|175.22|178.51|176.51|175.2|173.2|0
1626277800000|2021-07-14 15:50:00|177.4|175.4|178.14|176.14|178.51|176.51|176.67|174.67|0
1626278100000|2021-07-14 15:55:00|178.05|176.05|178.69|176.69|179.24|177.24|177.5|175.5|0
1626278400000|2021-07-14 16:00:00|178.87|176.87|173.37|171.37|178.87|176.87|172.83|170.83|0
1626278700000|2021-07-14 16:05:00|173.19|171.19|171.74|169.74|173.19|171.19|170.65|168.65|0
1626279000000|2021-07-14 16:10:00|171.92|169.92|171.81|169.81|173.26|171.26|171.45|169.45|0
1626279300000|2021-07-14 16:15:00|171.99|169.99|170.73|168.73|172.89|170.89|170.37|168.37|0
1626279600000|2021-07-14 16:20:00|170.55|168.55|170.19|168.19|170.91|168.91|170.01|168.01|0
1626279900000|2021-07-14 16:25:00|170.37|168.37|169.65|167.65|170.73|168.73|169.29|167.29|0
1626280200000|2021-07-14 16:30:00|169.83|167.83|168.93|166.93|170.01|168.01|168.93|166.93|0
1626280500000|2021-07-14 16:35:00|169.11|167.11|168.57|166.57|170.36|168.36|168.22|166.22|0
1626280800000|2021-07-14 16:40:00|168.39|166.39|166.97|164.97|169.11|167.11|166.61|164.61|0
1626281100000|2021-07-14 16:45:00|166.79|164.79|167.85|165.85|169.1|167.1|166.79|164.79|0
1626281400000|2021-07-14 16:50:00|168.03|166.03|167.85|165.85|169.1|167.1|167.14|165.14|0
1626281700000|2021-07-14 16:55:00|168.03|166.03|168.38|166.38|169.64|167.64|167.67|165.67|0
1626282000000|2021-07-14 17:00:00|168.21|166.21|168.74|166.74|168.92|166.92|167.85|165.85|0
1626282300000|2021-07-14 17:05:00|168.92|166.92|170.71|168.71|170.71|168.71|168.56|166.56|0
1626282600000|2021-07-14 17:10:00|170.53|168.53|170.71|168.71|172.33|170.33|170.17|168.17|0
1626282900000|2021-07-14 17:15:00|170.89|168.89|171.78|169.78|172.33|170.33|170.53|168.53|0
1626283200000|2021-07-14 17:20:00|171.97|169.97|172.14|170.14|172.87|170.87|171.6|169.6|0
1626283500000|2021-07-14 17:25:00|171.96|169.96|172.32|170.32|173.41|171.41|171.78|169.78|0
1626283800000|2021-07-14 17:30:00|172.24|170.24|170.16|168.16|172.68|170.68|170.16|168.16|0
1626284100000|2021-07-14 17:35:00|170.25|168.25|168.37|166.37|170.25|168.25|168.19|166.19|0
1626284400000|2021-07-14 17:40:00|168.19|166.19|167.83|165.83|169.08|167.08|167.83|165.83|0
1626284700000|2021-07-14 17:45:00|168.01|166.01|168.72|166.72|168.72|166.72|167.48|165.48|0
1626285000000|2021-07-14 17:50:00|168.54|166.54|168.18|166.18|170.15|168.15|168.18|166.18|0
1626285300000|2021-07-14 17:55:00|168.01|166.01|167.91|165.91|169.08|167.08|167.47|165.47|0
1626285600000|2021-07-14 18:00:00|167.74|165.74|167.38|165.38|168.27|166.27|166.31|164.31|0
1626285900000|2021-07-14 18:05:00|167.55|165.55|167.73|165.73|168.63|166.63|167.37|165.37|0
1626286200000|2021-07-14 18:10:00|167.91|165.91|166.12|164.12|168.45|166.45|166.12|164.12|0
1626286500000|2021-07-14 18:15:00|165.95|163.95|165.23|163.23|166.12|164.12|164.52|162.52|0
1626286800000|2021-07-14 18:20:00|165.06|163.06|165.23|163.23|165.23|163.23|164.52|162.52|0
1626287100000|2021-07-14 18:25:00|165.05|163.05|166.3|164.3|166.3|164.3|164.7|162.7|0
1626287400000|2021-07-14 18:30:00|166.12|164.12|166.47|164.47|167.01|165.01|165.5|163.5|0
1626287700000|2021-07-14 18:35:00|166.29|164.29|167.1|165.1|167.18|165.18|165.23|163.23|0
1626288000000|2021-07-14 18:40:00|167.01|165.01|166.82|164.82|168.08|166.08|165.93|163.93|0
1626288300000|2021-07-14 18:45:00|167.18|165.18|167.36|165.36|167.54|165.54|165.93|163.93|0
1626288600000|2021-07-14 18:50:00|167.18|165.18|167.89|165.89|167.89|165.89|166.47|164.47|0
1626288900000|2021-07-14 18:55:00|167.71|165.71|167|165|167.71|165.71|166.64|164.64|0
1626289200000|2021-07-14 19:00:00|167.18|165.18|164.68|162.68|167.89|165.89|164.5|162.5|0
1626289500000|2021-07-14 19:05:00|164.5|162.5|163.79|161.79|164.5|162.5|163.26|161.26|0
1626289800000|2021-07-14 19:10:00|163.61|161.61|166.28|164.28|166.28|164.28|163.26|161.26|0
1626290100000|2021-07-14 19:15:00|166.1|164.1|167.71|165.71|168.61|166.61|165.92|163.92|0
1626290400000|2021-07-14 19:20:00|167.53|165.53|167.35|165.35|168.07|166.07|166.91|164.91|0
1626290700000|2021-07-14 19:25:00|167.53|165.53|168.97|166.97|169.33|167.33|166.63|164.63|0
1626291000000|2021-07-14 19:30:00|169.15|167.15|167.71|165.71|170.41|168.41|167.71|165.71|0
1626291300000|2021-07-14 19:35:00|167.53|165.53|167.52|165.52|167.88|165.88|166.09|164.09|0
1626291600000|2021-07-14 19:40:00|167.34|165.34|169.86|167.86|170.05|168.05|167.34|165.34|0
1626291900000|2021-07-14 19:45:00|169.68|167.68|166.98|164.98|169.86|167.86|166.62|164.62|0
1626292200000|2021-07-14 19:50:00|168.78|166.78|169.68|167.68|170.04|168.04|167.34|165.34|0
1626292500000|2021-07-14 19:55:00|169.5|167.5|168.6|166.6|170.58|168.58|168.6|166.6|0
1626292800000|2021-07-14 20:00:00|167.7|165.7|168.23|166.23|168.41|166.41|167.52|165.52|0
1626293100000|2021-07-14 20:05:00|168.05|166.05|167.51|165.51|168.05|166.05|167.51|165.51|0
1626293400000|2021-07-14 20:10:00|167.69|165.69|168.59|166.59|168.59|166.59|166.79|164.79|0
1626293700000|2021-07-14 20:15:00|168.61|166.21|167.89|165.49|168.61|166.21|167.53|165.13|0
1626294000000|2021-07-14 20:20:00|168.07|165.67|168.61|166.21|168.61|166.21|168.07|165.67|0
1626294300000|2021-07-14 20:25:00|168.43|166.03|168.24|165.84|168.61|166.21|168.07|165.67|0
1626294600000|2021-07-14 20:30:00|168.42|166.02|168.24|165.84|168.42|166.02|168.06|165.66|0
1626294900000|2021-07-14 20:35:00|168.16|165.76|168.42|166.02|168.78|166.38|168.06|165.66|0
1626295200000|2021-07-14 20:40:00|168.24|165.84|168.42|166.02|168.78|166.38|168.24|165.84|0
1626295500000|2021-07-14 20:45:00|168.6|166.2|169.68|167.28|169.86|167.46|168.6|166.2|0
1626295800000|2021-07-14 20:50:00|169.59|167.19|169.68|167.28|169.68|167.28|169.32|166.92|0
1626296100000|2021-07-14 20:55:00|169.86|167.46|170.31|167.91|170.49|168.09|169.86|167.46|0
1626296400000|2021-07-14 21:00:00|170.23|167.83|170.25|167.85|170.33|167.93|170.07|167.67|0
1626296700000|2021-07-14 21:05:00|170.28|167.88|170.09|167.69|170.33|167.93|170.09|167.69|0
1626297000000|2021-07-14 21:10:00|170.07|167.67|170.3|167.9|170.31|167.91|170.07|167.67|0
1626297300000|2021-07-14 21:15:00|170.16|167.76|169.84|167.44|170.16|167.76|169.6|167.2|0
1626297600000|2021-07-14 21:20:00|169.86|167.46|169.78|167.38|169.89|167.49|169.78|167.38|0
1626297900000|2021-07-14 21:25:00|169.89|167.49|169.89|167.49|169.89|167.49|169.6|167.2|0
1626298200000|2021-07-14 21:30:00|169.91|167.51|169.88|167.48|169.91|167.51|169.88|167.48|0
1626298500000|2021-07-14 21:35:00|169.86|167.46|169.8|167.4|169.91|167.51|169.75|167.35|0
1626298800000|2021-07-14 21:40:00|169.75|167.35|169.75|167.35|169.75|167.35|169.75|167.35|0
1626299100000|2021-07-14 21:45:00|169.77|167.37|169.67|167.27|169.8|167.4|169.67|167.27|0
1626299400000|2021-07-14 21:50:00|169.8|167.4|169.8|167.4|169.83|167.43|169.77|167.37|0
1626299700000|2021-07-14 21:55:00|169.77|167.37|169.69|167.29|169.93|167.53|169.69|167.29|0
1626300000000|2021-07-14 22:00:00|169.75|167.35|170.37|167.97|170.55|168.15|169.75|167.35|0
1626300300000|2021-07-14 22:05:00|170.55|168.15|170.01|167.61|170.73|168.33|170.01|167.61|0
1626300600000|2021-07-14 22:10:00|170.19|167.79|169.28|166.88|170.19|167.79|169.28|166.88|0
1626300900000|2021-07-14 22:15:00|169.46|167.06|169.28|166.88|169.64|167.24|169.28|166.88|0
1626301200000|2021-07-14 22:20:00|169.1|166.7|169.28|166.88|169.28|166.88|168.74|166.34|0
1626301500000|2021-07-14 22:25:00|169.1|166.7|168.92|166.52|169.28|166.88|168.74|166.34|0
1626301800000|2021-07-14 22:30:00|168.83|166.43|169.28|166.88|169.28|166.88|168.56|166.16|0
1626302100000|2021-07-14 22:35:00|169.1|166.7|169.27|166.87|169.46|167.06|169.1|166.7|0
1626302400000|2021-07-14 22:40:00|169.37|166.97|169.09|166.69|169.45|167.05|168.91|166.51|0
1626302700000|2021-07-14 22:45:00|168.91|166.51|169.81|167.41|169.81|167.41|168.91|166.51|0
1626303000000|2021-07-14 22:50:00|169.99|167.59|169.63|167.23|169.99|167.59|169.27|166.87|0
1626303300000|2021-07-14 22:55:00|169.81|167.41|169.63|167.23|169.81|167.41|169.63|167.23|0
1626303600000|2021-07-14 23:00:00|169.45|167.05|169.27|166.87|169.63|167.23|169.27|166.87|0
1626303900000|2021-07-14 23:05:00|169.26|166.86|168.9|166.5|169.26|166.86|168.54|166.14|0
1626304200000|2021-07-14 23:10:00|169.08|166.68|169.44|167.04|169.62|167.22|169.08|166.68|0
1626304500000|2021-07-14 23:15:00|169.62|167.22|169.26|166.86|169.62|167.22|169.26|166.86|0
1626304800000|2021-07-14 23:20:00|169.08|166.68|169.08|166.68|169.26|166.86|169.08|166.68|0
1626305100000|2021-07-14 23:25:00|169.26|166.86|169.44|167.04|169.62|167.22|169.26|166.86|0
1626305400000|2021-07-14 23:30:00|169.62|167.22|169.98|167.58|169.98|167.58|169.44|167.04|0
1626305700000|2021-07-14 23:35:00|170.16|167.76|170.16|167.76|170.34|167.94|169.97|167.57|0
1626306000000|2021-07-14 23:40:00|170.15|167.75|170.52|168.12|170.52|168.12|170.15|167.75|0
1626306300000|2021-07-14 23:45:00|170.33|167.93|169.97|167.57|170.52|168.12|169.97|167.57|0
1626306600000|2021-07-14 23:50:00|169.79|167.39|169.79|167.39|169.97|167.57|169.43|167.03|0
1626306900000|2021-07-14 23:55:00|169.7|167.3|169.06|166.66|169.79|167.39|169.06|166.66|0
1626307200000|2021-07-15 00:00:00|169.24|166.84|171.23|168.83|171.23|168.83|169.06|166.66|0
1626307500000|2021-07-15 00:05:00|171.05|168.65|171.05|168.65|171.41|169.01|170.51|168.11|0
1626307800000|2021-07-15 00:10:00|171.23|168.83|172.32|169.92|172.5|170.1|171.23|168.83|0
1626308100000|2021-07-15 00:15:00|172.5|170.1|173.41|171.01|173.78|171.38|172.32|169.92|0
1626308400000|2021-07-15 00:20:00|173.23|170.83|172.68|170.28|173.23|170.83|172.68|170.28|0
1626308700000|2021-07-15 00:25:00|172.59|170.19|172.31|169.91|172.68|170.28|172.13|169.73|0
1626309000000|2021-07-15 00:30:00|172.13|169.73|173.22|170.82|173.41|171.01|172.13|169.73|0
1626309300000|2021-07-15 00:35:00|173.41|171.01|172.49|170.09|173.41|171.01|172.13|169.73|0
1626309600000|2021-07-15 00:40:00|172.59|170.19|173.4|171|173.77|171.37|172.49|170.09|0
1626309900000|2021-07-15 00:45:00|173.5|171.1|174.87|172.47|175.05|172.65|173.4|171|0
1626310200000|2021-07-15 00:50:00|175.05|172.65|175.23|172.83|175.78|173.38|174.68|172.28|0
1626310500000|2021-07-15 00:55:00|175.42|173.02|174.68|172.28|175.42|173.02|174.5|172.1|0
1626310800000|2021-07-15 01:00:00|174.86|172.46|174.86|172.46|175.6|173.2|174.86|172.46|0
1626311100000|2021-07-15 01:05:00|175.04|172.64|175.78|173.38|176.15|173.75|175.04|172.64|0
1626311400000|2021-07-15 01:10:00|175.59|173.19|175.59|173.19|175.78|173.38|175.04|172.64|0
1626311700000|2021-07-15 01:15:00|175.5|173.1|174.67|172.27|176.33|173.93|174.49|172.09|0
1626312000000|2021-07-15 01:20:00|174.58|172.18|175.04|172.64|175.04|172.64|173.94|171.54|0
1626312300000|2021-07-15 01:25:00|175.22|172.82|174.76|172.36|175.96|173.56|174.76|172.36|0
1626312600000|2021-07-15 01:30:00|174.67|172.27|173.38|170.98|175.03|172.63|173.2|170.8|0
1626312900000|2021-07-15 01:35:00|173.57|171.17|173.11|170.71|173.57|171.17|172.47|170.07|0
1626313200000|2021-07-15 01:40:00|173.2|170.8|172.83|170.43|173.57|171.17|172.47|170.07|0
1626313500000|2021-07-15 01:45:00|172.65|170.25|173.56|171.16|173.56|171.16|172.47|170.07|0
1626313800000|2021-07-15 01:50:00|173.74|171.34|173.56|171.16|174.11|171.71|173.38|170.98|0
1626314100000|2021-07-15 01:55:00|173.38|170.98|173.01|170.61|173.93|171.53|173.01|170.61|0
1626314400000|2021-07-15 02:00:00|173.19|170.79|173.56|171.16|173.92|171.52|172.64|170.24|0
1626314700000|2021-07-15 02:05:00|173.37|170.97|173.55|171.15|173.74|171.34|173.01|170.61|0
1626315000000|2021-07-15 02:10:00|173.65|171.25|173.37|170.97|173.92|171.52|173|170.6|0
1626315300000|2021-07-15 02:15:00|173.19|170.79|172.82|170.42|173.37|170.97|172.82|170.42|0
1626315600000|2021-07-15 02:20:00|173|170.6|173|170.6|173.18|170.78|172.82|170.42|0
1626315900000|2021-07-15 02:25:00|172.82|170.42|172.09|169.69|172.82|170.42|172.09|169.69|0
1626316200000|2021-07-15 02:30:00|171.91|169.51|172.45|170.05|172.45|170.05|171.64|169.24|0
1626316500000|2021-07-15 02:35:00|172.27|169.87|172.27|169.87|172.45|170.05|171.9|169.5|0
1626316800000|2021-07-15 02:40:00|172.08|169.68|172.99|170.59|173.18|170.78|171.9|169.5|0
1626317100000|2021-07-15 02:45:00|173.18|170.78|173.36|170.96|173.54|171.14|172.63|170.23|0
1626317400000|2021-07-15 02:50:00|173.54|171.14|173.54|171.14|173.72|171.32|172.99|170.59|0
1626317700000|2021-07-15 02:55:00|173.72|171.32|172.8|170.4|173.72|171.32|172.8|170.4|0
1626318000000|2021-07-15 03:00:00|172.62|170.22|172.8|170.4|173.35|170.95|172.62|170.22|0
1626318300000|2021-07-15 03:05:00|172.72|170.32|172.8|170.4|173.17|170.77|172.62|170.22|0
1626318600000|2021-07-15 03:10:00|172.98|170.58|172.62|170.22|172.98|170.58|172.44|170.04|0
1626318900000|2021-07-15 03:15:00|172.43|170.03|172.07|169.67|172.62|170.22|171.89|169.49|0
1626319200000|2021-07-15 03:20:00|172.25|169.85|172.98|170.58|172.98|170.58|172.25|169.85|0
1626319500000|2021-07-15 03:25:00|172.8|170.4|172.06|169.66|172.98|170.58|172.06|169.66|0
1626319800000|2021-07-15 03:30:00|171.88|169.48|171.43|169.03|172.06|169.66|171.33|168.93|0
1626320100000|2021-07-15 03:35:00|171.33|168.93|170.61|168.21|171.52|169.12|170.43|168.03|0
1626320400000|2021-07-15 03:40:00|170.52|168.12|170.79|168.39|170.79|168.39|170.42|168.02|0
1626320700000|2021-07-15 03:45:00|170.97|168.57|170.97|168.57|170.97|168.57|170.6|168.2|0
1626321000000|2021-07-15 03:50:00|171.06|168.66|171.15|168.75|171.15|168.75|170.78|168.38|0
1626321300000|2021-07-15 03:55:00|171.33|168.93|171.33|168.93|171.51|169.11|171.14|168.74|0
1626321600000|2021-07-15 04:00:00|171.32|168.92|171.32|168.92|171.51|169.11|170.96|168.56|0
1626321900000|2021-07-15 04:05:00|171.51|169.11|171.14|168.74|171.69|169.29|170.96|168.56|0
1626322200000|2021-07-15 04:10:00|171.05|168.65|171.5|169.1|171.68|169.28|171.05|168.65|0
1626322500000|2021-07-15 04:15:00|171.32|168.92|170.95|168.55|171.32|168.92|170.87|168.47|0
1626322800000|2021-07-15 04:20:00|171.14|168.74|170.95|168.55|171.41|169.01|170.77|168.37|0
1626323100000|2021-07-15 04:25:00|171.13|168.73|170.95|168.55|171.13|168.73|170.95|168.55|0
1626323400000|2021-07-15 04:30:00|171.13|168.73|171.13|168.73|171.31|168.91|170.95|168.55|0
1626323700000|2021-07-15 04:35:00|170.95|168.55|171.31|168.91|171.31|168.91|170.77|168.37|0
1626324000000|2021-07-15 04:40:00|171.49|169.09|171.49|169.09|171.67|169.27|171.31|168.91|0
1626324300000|2021-07-15 04:45:00|171.67|169.27|171.31|168.91|171.67|169.27|171.31|168.91|0
1626324600000|2021-07-15 04:50:00|171.4|169|172.4|170|172.4|170|171.31|168.91|0
1626324900000|2021-07-15 04:55:00|172.58|170.18|172.39|169.99|172.76|170.36|172.39|169.99|0
1626325200000|2021-07-15 05:00:00|172.58|170.18|171.66|169.26|172.58|170.18|171.66|169.26|0
1626325500000|2021-07-15 05:05:00|171.48|169.08|171.48|169.08|171.66|169.26|171.3|168.9|0
1626325800000|2021-07-15 05:10:00|171.3|168.9|171.66|169.26|171.66|169.26|171.3|168.9|0
1626326100000|2021-07-15 05:15:00|171.48|169.08|172.2|169.8|172.21|169.81|171.48|169.08|0
1626326400000|2021-07-15 05:20:00|172.39|169.99|171.66|169.26|172.39|169.99|171.47|169.07|0
1626326700000|2021-07-15 05:25:00|171.47|169.07|170.93|168.53|171.47|169.07|170.57|168.17|0
1626327000000|2021-07-15 05:30:00|171.11|168.71|171.65|169.25|171.65|169.25|170.93|168.53|0
1626327300000|2021-07-15 05:35:00|171.47|169.07|171.11|168.71|171.65|169.25|170.74|168.34|0
1626327600000|2021-07-15 05:40:00|171.29|168.89|171.65|169.25|171.83|169.43|171.1|168.7|0
1626327900000|2021-07-15 05:45:00|171.56|169.16|171.28|168.88|171.83|169.43|171.1|168.7|0
1626328200000|2021-07-15 05:50:00|171.38|168.98|171.28|168.88|171.65|169.25|171.1|168.7|0
1626328500000|2021-07-15 05:55:00|171.46|169.06|172.07|169.67|172.44|170.04|171.28|168.88|0
1626328800000|2021-07-15 06:00:00|171.71|169.31|171.16|168.76|171.71|169.31|170.62|168.22|0
1626329100000|2021-07-15 06:05:00|170.98|168.58|171.34|168.94|171.52|169.12|170.8|168.4|0
1626329400000|2021-07-15 06:10:00|171.52|169.12|171.7|169.3|171.89|169.49|171.34|168.94|0
1626329700000|2021-07-15 06:15:00|171.88|169.48|172.06|169.66|172.06|169.66|171.52|169.12|0
1626330000000|2021-07-15 06:20:00|171.98|169.58|172.06|169.66|172.24|169.84|171.88|169.48|0
1626330300000|2021-07-15 06:25:00|172.24|169.84|171.88|169.48|172.24|169.84|171.52|169.12|0
1626330600000|2021-07-15 06:30:00|172.06|169.66|171.88|169.48|172.24|169.84|171.51|169.11|0
1626330900000|2021-07-15 06:35:00|172.06|169.66|172.24|169.84|172.6|170.2|171.88|169.48|0
1626331200000|2021-07-15 06:40:00|172.06|169.66|172.6|170.2|172.6|170.2|172.06|169.66|0
1626331500000|2021-07-15 06:45:00|172.42|170.02|172.78|170.38|173.14|170.74|172.23|169.83|0
1626331800000|2021-07-15 06:50:00|172.96|170.56|173.14|170.74|173.42|171.02|172.78|170.38|0
1626332100000|2021-07-15 06:55:00|173.32|170.92|172.41|170.01|173.5|171.1|172.41|170.01|0
1626332400000|2021-07-15 07:00:00|172.05|169.65|173.09|170.69|174.6|172.2|172.05|169.65|0
1626332700000|2021-07-15 07:05:00|173.07|171.07|173.62|171.62|174.53|172.53|172.53|170.53|0
1626333000000|2021-07-15 07:10:00|173.8|171.8|171.8|169.8|173.89|171.89|171.26|169.26|0
1626333300000|2021-07-15 07:15:00|171.98|169.98|172.7|170.7|173.07|171.07|171.98|169.98|0
1626333600000|2021-07-15 07:20:00|172.8|170.8|177.27|175.27|177.27|175.27|172.52|170.52|0
1626333900000|2021-07-15 07:25:00|177.09|175.09|177.08|175.08|178|176|176.35|174.35|0
1626334200000|2021-07-15 07:30:00|177.27|175.27|177.45|175.45|179.85|177.85|177.27|175.27|0
1626334500000|2021-07-15 07:35:00|177.63|175.63|174.52|172.52|177.63|175.63|174.33|172.33|0
1626334800000|2021-07-15 07:40:00|174.7|172.7|173.88|171.88|175.43|173.43|173.79|171.79|0
1626335100000|2021-07-15 07:45:00|173.97|171.97|173.97|171.97|175.06|173.06|173.7|171.7|0
1626335400000|2021-07-15 07:50:00|173.78|171.78|174.51|172.51|175.15|173.15|173.24|171.24|0
1626335700000|2021-07-15 07:55:00|174.42|172.42|175.06|173.06|175.79|173.79|174.42|172.42|0
1626336000000|2021-07-15 08:00:00|174.97|172.97|173.05|171.05|176.89|174.89|173.05|171.05|0
1626336300000|2021-07-15 08:05:00|173.14|171.14|173.05|171.05|173.96|171.96|171.96|169.96|0
1626336600000|2021-07-15 08:10:00|173.23|171.23|171.05|169.05|173.23|171.23|169.97|167.97|0
1626336900000|2021-07-15 08:15:00|170.87|168.87|170.69|168.69|171.78|169.78|170.33|168.33|0
1626337200000|2021-07-15 08:20:00|170.51|168.51|169.25|167.25|170.69|168.69|169.25|167.25|0
1626337500000|2021-07-15 08:25:00|169.07|167.07|168.35|166.35|169.07|167.07|167.99|165.99|0
1626337800000|2021-07-15 08:30:00|168.17|166.17|169.6|167.6|169.78|167.78|168.17|166.17|0
1626338100000|2021-07-15 08:35:00|169.24|167.24|169.42|167.42|169.96|167.96|168.71|166.71|0
1626338400000|2021-07-15 08:40:00|169.6|167.6|168.88|166.88|169.78|167.78|168.16|166.16|0
1626338700000|2021-07-15 08:45:00|168.8|166.8|169.78|167.78|169.78|167.78|168.16|166.16|0
1626339000000|2021-07-15 08:50:00|169.96|167.96|169.96|167.96|171.04|169.04|169.69|167.69|0
1626339300000|2021-07-15 08:55:00|169.78|167.78|168.97|166.97|169.96|167.96|168.88|166.88|0
1626339600000|2021-07-15 09:00:00|169.06|167.06|169.95|167.95|169.95|167.95|169.05|167.05|0
1626339900000|2021-07-15 09:05:00|170.13|168.13|171.03|169.03|171.21|169.21|170.13|168.13|0
1626340200000|2021-07-15 09:10:00|171.21|169.21|171.57|169.57|172.21|170.21|171.03|169.03|0
1626340500000|2021-07-15 09:15:00|171.67|169.67|173.02|171.02|173.57|171.57|171.39|169.39|0
1626340800000|2021-07-15 09:20:00|172.84|170.84|173.38|171.38|173.38|171.38|172.48|170.48|0
1626341100000|2021-07-15 09:25:00|173.56|171.56|173.38|171.38|174.29|172.29|172.65|170.65|0
1626341400000|2021-07-15 09:30:00|173.56|171.56|173.2|171.2|173.74|171.74|173.02|171.02|0
1626341700000|2021-07-15 09:35:00|173.02|171.02|173.01|171.01|173.56|171.56|172.83|170.83|0
1626342000000|2021-07-15 09:40:00|173.11|171.11|173.74|171.74|173.74|171.74|172.65|170.65|0
1626342300000|2021-07-15 09:45:00|173.92|171.92|172.28|170.28|173.92|171.92|172.1|170.1|0
1626342600000|2021-07-15 09:50:00|172.2|170.2|172.64|170.64|173.19|171.19|172.2|170.2|0
1626342900000|2021-07-15 09:55:00|172.46|170.46|171.74|169.74|172.83|170.83|171.74|169.74|0
1626343200000|2021-07-15 10:00:00|171.92|169.92|173|171|173|171|171.37|169.37|0
1626343500000|2021-07-15 10:05:00|172.82|170.82|174.64|172.64|174.64|172.64|172.82|170.82|0
1626343800000|2021-07-15 10:10:00|174.55|172.55|176.29|174.29|176.75|174.75|174.09|172.09|0
1626344100000|2021-07-15 10:15:00|176.47|174.47|177.57|175.57|179.42|177.42|176.47|174.47|0
1626344400000|2021-07-15 10:20:00|177.75|175.75|176.47|174.47|178.4|176.4|176.47|174.47|0
1626344700000|2021-07-15 10:25:00|176.65|174.65|179.41|177.41|179.41|177.41|176.46|174.46|0
1626345000000|2021-07-15 10:30:00|179.6|177.6|181.55|179.55|181.64|179.64|179.6|177.6|0
1626345300000|2021-07-15 10:35:00|181.45|179.45|180.24|178.24|182.62|180.62|179.66|177.66|0
1626345600000|2021-07-15 10:40:00|180.06|178.06|179.42|177.42|180.97|178.97|179.42|177.42|0
1626345900000|2021-07-15 10:45:00|179.51|177.51|179.14|177.14|179.51|177.51|178.05|176.05|0
1626346200000|2021-07-15 10:50:00|178.96|176.96|180.97|178.97|180.97|178.97|178.42|176.42|0
1626346500000|2021-07-15 10:55:00|181.15|179.15|181.8|179.8|182.05|180.05|178.26|176.26|0
1626346800000|2021-07-15 11:00:00|181.44|179.44|183.09|181.09|183.28|181.28|180.43|178.43|0
1626347100000|2021-07-15 11:05:00|182.91|180.91|181.8|179.8|183.83|181.83|181.62|179.62|0
1626347400000|2021-07-15 11:10:00|181.62|179.62|181.39|179.39|183.27|181.27|181.02|179.02|0
1626347700000|2021-07-15 11:15:00|181.2|179.2|184.72|182.72|185.28|183.28|181.2|179.2|0
1626348000000|2021-07-15 11:20:00|185.09|183.09|186.58|184.58|186.77|184.77|184.35|182.35|0
1626348300000|2021-07-15 11:25:00|186.4|184.4|185.28|183.28|187.33|185.33|184.34|182.34|0
1626348600000|2021-07-15 11:30:00|185.09|183.09|183.97|181.97|185.83|183.83|183.97|181.97|0
1626348900000|2021-07-15 11:35:00|183.7|181.7|183.69|181.69|184.34|182.34|182.12|180.12|0
1626349200000|2021-07-15 11:40:00|183.78|181.78|181.56|179.56|184.15|182.15|181.38|179.38|0
1626349500000|2021-07-15 11:45:00|181.74|179.74|180.08|178.08|181.93|179.93|179.9|177.9|0
1626349800000|2021-07-15 11:50:00|179.9|177.9|180.08|178.08|180.08|178.08|178.8|176.8|0
1626350100000|2021-07-15 11:55:00|179.9|177.9|181.19|179.19|181.47|179.47|179.72|177.72|0
1626350400000|2021-07-15 12:00:00|181.55|179.55|181.92|179.92|182.11|180.11|181|179|0
1626350700000|2021-07-15 12:05:00|181.74|179.74|183.03|181.03|183.03|181.03|181.18|179.18|0
1626351000000|2021-07-15 12:10:00|183.22|181.22|183.21|181.21|184.89|182.89|181.73|179.73|0
1626351300000|2021-07-15 12:15:00|183.4|181.4|183.03|181.03|183.77|181.77|181.92|179.92|0
1626351600000|2021-07-15 12:20:00|182.66|180.66|181.36|179.36|183.4|181.4|180.99|178.99|0
1626351900000|2021-07-15 12:25:00|181.18|179.18|181.73|179.73|182.19|180.19|180.99|178.99|0
1626352200000|2021-07-15 12:30:00|181.64|179.64|180.62|178.62|182.47|180.47|179.88|177.88|0
1626352500000|2021-07-15 12:35:00|180.8|178.8|180.62|178.62|181.54|179.54|179.88|177.88|0
1626352800000|2021-07-15 12:40:00|180.8|178.8|179.88|177.88|180.8|178.8|178.78|176.78|0
1626353100000|2021-07-15 12:45:00|179.7|177.7|180.8|178.8|182.09|180.09|179.7|177.7|0
1626353400000|2021-07-15 12:50:00|180.61|178.61|181.9|179.9|182.64|180.64|180.43|178.43|0
1626353700000|2021-07-15 12:55:00|181.72|179.72|182.64|180.64|182.83|180.83|181.72|179.72|0
1626354000000|2021-07-15 13:00:00|182.83|180.83|183.01|181.01|183.01|181.01|181.9|179.9|0
1626354300000|2021-07-15 13:05:00|182.64|180.64|180.97|178.97|183.01|181.01|180.97|178.97|0
1626354600000|2021-07-15 13:10:00|181.16|179.16|180.79|178.79|181.16|179.16|180.24|178.24|0
1626354900000|2021-07-15 13:15:00|180.97|178.97|181.52|179.52|181.89|179.89|180.6|178.6|0
1626355200000|2021-07-15 13:20:00|181.34|179.34|182.26|180.26|182.63|180.63|181.15|179.15|0
1626355500000|2021-07-15 13:25:00|182.08|180.08|181.52|179.52|182.63|180.63|180.78|178.78|0
1626355800000|2021-07-15 13:30:00|181.15|179.15|183|181|183.74|181.74|178.21|176.21|0
1626356100000|2021-07-15 13:35:00|183.55|181.55|184.39|182.39|184.85|182.85|180.78|178.78|0
1626356400000|2021-07-15 13:40:00|184.3|182.3|184.29|182.29|187.28|185.28|182.81|180.81|0
1626356700000|2021-07-15 13:45:00|184.67|182.67|179.49|177.49|185.22|183.22|178.94|176.94|0
1626357000000|2021-07-15 13:50:00|180.04|178.04|182.62|180.62|182.99|180.99|178.57|176.57|0
1626357300000|2021-07-15 13:55:00|182.06|180.06|177.29|175.29|182.25|180.25|176.92|174.92|0
1626357600000|2021-07-15 14:00:00|177.1|175.1|176.74|174.74|178.02|176.02|176.19|174.19|0
1626357900000|2021-07-15 14:05:00|177.1|175.1|175.25|173.25|178.52|176.52|175.25|173.25|0
1626358200000|2021-07-15 14:10:00|175.43|173.43|175.25|173.25|176.35|174.35|174.7|172.7|0
1626358500000|2021-07-15 14:15:00|175.06|173.06|178.37|176.37|178.37|176.37|174.7|172.7|0
1626358800000|2021-07-15 14:20:00|178.19|176.19|177.45|175.45|179.3|177.3|176.53|174.53|0
1626359100000|2021-07-15 14:25:00|177.82|175.82|181.53|179.53|182.46|180.46|176.89|174.89|0
1626359400000|2021-07-15 14:30:00|181.34|179.34|178.55|176.55|181.34|179.34|177.44|175.44|0
1626359700000|2021-07-15 14:35:00|178.92|176.92|176.34|174.34|179.85|177.85|176.15|174.15|0
1626360000000|2021-07-15 14:40:00|176.52|174.52|182.27|180.27|182.27|180.27|176.52|174.52|0
1626360300000|2021-07-15 14:45:00|182.46|180.46|182.45|180.45|183.77|181.77|180.77|178.77|0
1626360600000|2021-07-15 14:50:00|182.27|180.27|179.66|177.66|184.33|182.33|178.92|176.92|0
1626360900000|2021-07-15 14:55:00|180.21|178.21|179.84|177.84|180.21|178.21|178.54|176.54|0
1626361200000|2021-07-15 15:00:00|180.03|178.03|183.95|181.95|184.14|182.14|179.1|177.1|0
1626361500000|2021-07-15 15:05:00|183.57|181.57|180.21|178.21|183.76|181.76|178.54|176.54|0
1626361800000|2021-07-15 15:10:00|180.77|178.77|178.91|176.91|182.07|180.07|178.35|176.35|0
1626362100000|2021-07-15 15:15:00|178.72|176.72|179.87|177.87|180.24|178.24|178.54|176.54|0
1626362400000|2021-07-15 15:20:00|180.05|178.05|178.76|176.76|180.61|178.61|178.76|176.76|0
1626362700000|2021-07-15 15:25:00|178.94|176.94|178.34|176.34|179.68|177.68|177.97|175.97|0
1626363000000|2021-07-15 15:30:00|178.15|176.15|176.68|174.68|178.15|176.15|176.49|174.49|0
1626363300000|2021-07-15 15:35:00|176.49|174.49|176.49|174.49|177.23|175.23|176.12|174.12|0
1626363600000|2021-07-15 15:40:00|176.86|174.86|176.86|174.86|177.23|175.23|175.94|173.94|0
1626363900000|2021-07-15 15:45:00|176.67|174.67|177.78|175.78|177.96|175.96|176.12|174.12|0
1626364200000|2021-07-15 15:50:00|177.96|175.96|178.51|176.51|178.7|176.7|177.59|175.59|0
1626364500000|2021-07-15 15:55:00|178.33|176.33|180.55|178.55|180.92|178.92|178.33|176.33|0
1626364800000|2021-07-15 16:00:00|180.36|178.36|182.97|180.97|183.16|181.16|180.36|178.36|0
1626365100000|2021-07-15 16:05:00|183.16|181.16|185.6|183.6|185.79|183.79|182.22|180.22|0
1626365400000|2021-07-15 16:10:00|185.7|183.7|182.97|180.97|185.79|183.79|182.59|180.59|0
1626365700000|2021-07-15 16:15:00|183.15|181.15|183.34|181.34|185.6|183.6|183.15|181.15|0
1626366000000|2021-07-15 16:20:00|183.25|181.25|182.03|180.03|183.9|181.9|182.03|180.03|0
1626366300000|2021-07-15 16:25:00|182.22|180.22|181.47|179.47|182.4|180.4|181.1|179.1|0
1626366600000|2021-07-15 16:30:00|181.65|179.65|182.77|180.77|182.77|180.77|180.91|178.91|0
1626366900000|2021-07-15 16:35:00|182.59|180.59|180.16|178.16|182.96|180.96|179.98|177.98|0
1626367200000|2021-07-15 16:40:00|180.35|178.35|179.6|177.6|180.72|178.72|179.6|177.6|0
1626367500000|2021-07-15 16:45:00|179.42|177.42|179.6|177.6|179.98|177.98|179.42|177.42|0
1626367800000|2021-07-15 16:50:00|179.79|177.79|180.16|178.16|180.25|178.25|179.05|177.05|0
1626368100000|2021-07-15 16:55:00|179.97|177.97|181.64|179.64|181.64|179.64|179.97|177.97|0
1626368400000|2021-07-15 17:00:00|181.83|179.83|183.89|181.89|184.26|182.26|181.64|179.64|0
1626368700000|2021-07-15 17:05:00|183.7|181.7|183.88|181.88|184.45|182.45|183.51|181.51|0
1626369000000|2021-07-15 17:10:00|184.07|182.07|187.65|185.65|187.65|185.65|183.7|181.7|0
1626369300000|2021-07-15 17:15:00|187.27|185.27|188.03|186.03|188.03|186.03|184.44|182.44|0
1626369600000|2021-07-15 17:20:00|188.22|186.22|187.08|185.08|188.22|186.22|186.14|184.14|0
1626369900000|2021-07-15 17:25:00|187.46|185.46|186.89|184.89|187.46|185.46|185.95|183.95|0
1626370200000|2021-07-15 17:30:00|187.08|185.08|190.5|188.5|190.98|188.98|187.08|185.08|0
1626370500000|2021-07-15 17:35:00|190.6|188.6|191.83|189.83|192.22|190.22|189.54|187.54|0
1626370800000|2021-07-15 17:40:00|191.64|189.64|192.21|190.21|192.79|190.79|189.73|187.73|0
1626371100000|2021-07-15 17:45:00|192.41|190.41|191.99|189.99|193.71|191.71|190.76|188.76|0
1626371400000|2021-07-15 17:50:00|192.18|190.18|194.66|192.66|194.66|192.66|191.04|189.04|0
1626371700000|2021-07-15 17:55:00|195.05|193.05|196|194|196.58|194.58|194.85|192.85|0
1626372000000|2021-07-15 18:00:00|196.2|194.2|194.08|192.08|196.39|194.39|192.75|190.75|0
1626372300000|2021-07-15 18:05:00|194.28|192.28|191.79|189.79|194.28|192.28|191.22|189.22|0
1626372600000|2021-07-15 18:10:00|191.98|189.98|191.6|189.6|193.13|191.13|191.03|189.03|0
1626372900000|2021-07-15 18:15:00|191.79|189.79|189.14|187.14|192.55|190.55|189.14|187.14|0
1626373200000|2021-07-15 18:20:00|188.95|186.95|188|186|189.14|187.14|188|186|0
1626373500000|2021-07-15 18:25:00|188.19|186.19|187.25|185.25|188.57|186.57|186.69|184.69|0
1626373800000|2021-07-15 18:30:00|187.44|185.44|188.57|186.57|188.76|186.76|187.25|185.25|0
1626374100000|2021-07-15 18:35:00|188.75|186.75|190.08|188.08|190.27|188.27|188.48|186.48|0
1626374400000|2021-07-15 18:40:00|189.89|187.89|190.26|188.26|191.21|189.21|189.7|187.7|0
1626374700000|2021-07-15 18:45:00|190.45|188.45|187.81|185.81|192.54|190.54|187.62|185.62|0
1626375000000|2021-07-15 18:50:00|187.99|185.99|187.24|185.24|188.37|186.37|187.24|185.24|0
1626375300000|2021-07-15 18:55:00|187.43|185.43|185.36|183.36|187.43|185.43|185.36|183.36|0
1626375600000|2021-07-15 19:00:00|185.27|183.27|183.83|181.83|185.27|183.27|182.71|180.71|0
1626375900000|2021-07-15 19:05:00|183.64|181.64|183.64|181.64|184.58|182.58|182.89|180.89|0
1626376200000|2021-07-15 19:10:00|183.83|181.83|185.14|183.14|185.52|183.52|183.74|181.74|0
1626376500000|2021-07-15 19:15:00|184.77|182.77|184.2|182.2|185.52|183.52|183.92|181.92|0
1626376800000|2021-07-15 19:20:00|184.39|182.39|184.2|182.2|185.52|183.52|183.07|181.07|0
1626377100000|2021-07-15 19:25:00|184.39|182.39|183.07|181.07|184.39|182.39|182.51|180.51|0
1626377400000|2021-07-15 19:30:00|182.88|180.88|180.8|178.8|182.88|180.88|180.24|178.24|0
1626377700000|2021-07-15 19:35:00|180.43|178.43|183.42|181.42|183.42|181.42|179.5|177.5|0
1626378000000|2021-07-15 19:40:00|183.24|181.24|183.8|181.8|184.36|182.36|182.67|180.67|0
1626378300000|2021-07-15 19:45:00|183.61|181.61|183.61|181.61|183.61|181.61|182.02|180.02|0
1626378600000|2021-07-15 19:50:00|183.42|181.42|181.36|179.36|183.42|181.42|180.98|178.98|0
1626378900000|2021-07-15 19:55:00|181.54|179.54|180.98|178.98|182.2|180.2|180.61|178.61|0
1626379200000|2021-07-15 20:00:00|180.61|178.61|181.54|179.54|181.54|179.54|179.12|177.12|0
1626379500000|2021-07-15 20:05:00|182.1|180.1|183.79|181.79|183.79|181.79|182.1|180.1|0
1626379800000|2021-07-15 20:10:00|183.41|181.41|183.6|181.6|183.6|181.6|182.66|180.66|0
1626380100000|2021-07-15 20:15:00|183.8|181.4|183.8|181.4|184.36|181.96|183.61|181.21|0
1626380400000|2021-07-15 20:20:00|183.89|181.49|183.98|181.58|183.98|181.58|183.42|181.02|0
1626380700000|2021-07-15 20:25:00|184.08|181.68|183.79|181.39|184.17|181.77|183.79|181.39|0
1626381000000|2021-07-15 20:30:00|183.98|181.58|183.79|181.39|183.98|181.58|183.79|181.39|0
1626381300000|2021-07-15 20:35:00|183.98|181.58|183.79|181.39|183.98|181.58|183.79|181.39|0
1626381600000|2021-07-15 20:40:00|183.6|181.2|183.6|181.2|183.6|181.2|183.51|181.11|0
1626381900000|2021-07-15 20:45:00|183.79|181.39|184.54|182.14|184.54|182.14|183.79|181.39|0
1626382200000|2021-07-15 20:50:00|184.35|181.95|183.78|181.38|184.54|182.14|183.78|181.38|0
1626382500000|2021-07-15 20:55:00|183.97|181.57|183.77|181.37|183.97|181.57|183.69|181.29|0
1626382800000|2021-07-15 21:00:00|183.31|180.91|183.2|180.8|183.31|180.91|183.2|180.8|0
1626383100000|2021-07-15 21:05:00|183.12|180.72|183.42|181.02|183.42|181.02|183.12|180.72|0
1626383400000|2021-07-15 21:10:00|183.3|180.9|183.93|181.53|184.08|181.68|183.28|180.88|0
1626383700000|2021-07-15 21:15:00|183.91|181.51|183.91|181.51|183.91|181.51|183.88|181.48|0
1626384000000|2021-07-15 21:20:00|183.93|181.53|184.01|181.61|184.32|181.92|183.88|181.48|0
1626384300000|2021-07-15 21:25:00|183.99|181.59|183.93|181.53|183.99|181.59|183.71|181.31|0
1626384600000|2021-07-15 21:30:00|184.37|181.97|184.5|182.1|184.64|182.24|184.12|181.72|0
1626384900000|2021-07-15 21:35:00|184.48|182.08|184.09|181.69|184.48|182.08|183.9|181.5|0
1626385200000|2021-07-15 21:40:00|184.14|181.74|184.04|181.64|184.58|182.18|183.87|181.47|0
1626385500000|2021-07-15 21:45:00|183.95|181.55|184.12|181.72|184.12|181.72|183.95|181.55|0
1626385800000|2021-07-15 21:50:00|184.14|181.74|184.12|181.72|184.2|181.8|184.03|181.63|0
1626386100000|2021-07-15 21:55:00|184.22|181.82|184.06|181.66|184.22|181.82|184.06|181.66|0
1626386400000|2021-07-15 22:00:00|183.86|181.46|183.76|181.36|184.7|182.3|183.57|181.17|0
1626386700000|2021-07-15 22:05:00|183.57|181.17|184.32|181.92|184.51|182.11|183.57|181.17|0
1626387000000|2021-07-15 22:10:00|184.13|181.73|184.7|182.3|184.7|182.3|183.94|181.54|0
1626387300000|2021-07-15 22:15:00|184.51|182.11|185.07|182.67|185.07|182.67|184.32|181.92|0
1626387600000|2021-07-15 22:20:00|184.88|182.48|185.26|182.86|185.26|182.86|184.69|182.29|0
1626387900000|2021-07-15 22:25:00|185.45|183.05|185.45|183.05|185.83|183.43|185.45|183.05|0
1626388200000|2021-07-15 22:30:00|185.54|183.14|185.07|182.67|185.54|183.14|185.07|182.67|0
1626388500000|2021-07-15 22:35:00|185.25|182.85|185.06|182.66|185.25|182.85|185.06|182.66|0
1626388800000|2021-07-15 22:40:00|185.25|182.85|185.16|182.76|185.25|182.85|185.06|182.66|0
1626389100000|2021-07-15 22:45:00|185.06|182.66|184.68|182.28|185.06|182.66|184.5|182.1|0
1626389400000|2021-07-15 22:50:00|184.87|182.47|184.49|182.09|184.87|182.47|184.12|181.72|0
1626389700000|2021-07-15 22:55:00|184.68|182.28|184.3|181.9|184.68|182.28|184.11|181.71|0
1626390000000|2021-07-15 23:00:00|184.11|181.71|184.11|181.71|184.3|181.9|183.74|181.34|0
1626390300000|2021-07-15 23:05:00|183.92|181.52|184.49|182.09|184.49|182.09|183.55|181.15|0
1626390600000|2021-07-15 23:10:00|184.4|182|183.92|181.52|184.4|182|183.92|181.52|0
1626390900000|2021-07-15 23:15:00|183.73|181.33|183.92|181.52|184.11|181.71|183.54|181.14|0
1626391200000|2021-07-15 23:20:00|183.83|181.43|183.54|181.14|183.92|181.52|183.54|181.14|0
1626391500000|2021-07-15 23:25:00|183.45|181.05|183.92|181.52|183.92|181.52|183.35|180.95|0
1626391800000|2021-07-15 23:30:00|184.1|181.7|184.86|182.46|184.86|182.46|184.1|181.7|0
1626392100000|2021-07-15 23:35:00|184.67|182.27|185.23|182.83|185.61|183.21|184.48|182.08|0
1626392400000|2021-07-15 23:40:00|185.42|183.02|186.93|184.53|186.93|184.53|185.04|182.64|0
1626392700000|2021-07-15 23:45:00|186.36|183.96|186.55|184.15|186.55|184.15|185.99|183.59|0
1626393000000|2021-07-15 23:50:00|186.46|184.06|187.12|184.72|187.31|184.91|186.36|183.96|0
1626393300000|2021-07-15 23:55:00|187.31|184.91|186.93|184.53|187.69|185.29|186.74|184.34|0
1626393600000|2021-07-16 00:00:00|187.31|184.91|187.88|185.48|188.26|185.86|187.12|184.72|0
1626393900000|2021-07-16 00:05:00|188.07|185.67|189.21|186.81|189.4|187|187.88|185.48|0
1626394200000|2021-07-16 00:10:00|189.02|186.62|185.79|183.39|189.02|186.62|185.6|183.2|0
1626394500000|2021-07-16 00:15:00|185.6|183.2|186.35|183.95|186.54|184.14|185.41|183.01|0
1626394800000|2021-07-16 00:20:00|186.54|184.14|183.9|181.5|187.11|184.71|183.71|181.31|0
1626395100000|2021-07-16 00:25:00|184.08|181.68|184.65|182.25|185.21|182.81|184.08|181.68|0
1626395400000|2021-07-16 00:30:00|184.84|182.44|185.21|182.81|185.59|183.19|184.46|182.06|0
1626395700000|2021-07-16 00:35:00|185.31|182.91|185.4|183|185.59|183.19|185.12|182.72|0
1626396000000|2021-07-16 00:40:00|185.59|183.19|187.67|185.27|188.05|185.65|185.59|183.19|0
1626396300000|2021-07-16 00:45:00|187.86|185.46|187.29|184.89|188.05|185.65|187.29|184.89|0
1626396600000|2021-07-16 00:50:00|187.48|185.08|186.72|184.32|187.48|185.08|186.53|184.13|0
1626396900000|2021-07-16 00:55:00|186.91|184.51|189|186.6|189|186.6|186.91|184.51|0
1626397200000|2021-07-16 01:00:00|189.19|186.79|189.76|187.36|190.53|188.13|189.1|186.7|0
1626397500000|2021-07-16 01:05:00|189.95|187.55|189|186.6|190.72|188.32|188.8|186.4|0
1626397800000|2021-07-16 01:10:00|188.9|186.5|189.18|186.78|189.18|186.78|188.23|185.83|0
1626398100000|2021-07-16 01:15:00|188.99|186.59|187.85|185.45|189.18|186.78|187.66|185.26|0
1626398400000|2021-07-16 01:20:00|187.66|185.26|188.42|186.02|188.8|186.4|187.66|185.26|0
1626398700000|2021-07-16 01:25:00|188.23|185.83|187.28|184.88|188.61|186.21|187.09|184.69|0
1626399000000|2021-07-16 01:30:00|187.09|184.69|187.08|184.68|187.46|185.06|186.14|183.74|0
1626399300000|2021-07-16 01:35:00|186.89|184.49|187.46|185.06|187.84|185.44|186.89|184.49|0
1626399600000|2021-07-16 01:40:00|187.65|185.25|187.46|185.06|188.03|185.63|187.37|184.97|0
1626399900000|2021-07-16 01:45:00|187.37|184.97|187.46|185.06|188.22|185.82|187.27|184.87|0
1626400200000|2021-07-16 01:50:00|187.37|184.97|187.84|185.44|188.03|185.63|186.89|184.49|0
1626400500000|2021-07-16 01:55:00|188.03|185.63|188.41|186.01|188.6|186.2|187.84|185.44|0
1626400800000|2021-07-16 02:00:00|188.22|185.82|187.83|185.43|188.79|186.39|187.83|185.43|0
1626401100000|2021-07-16 02:05:00|187.74|185.34|187.45|185.05|187.83|185.43|186.88|184.48|0
1626401400000|2021-07-16 02:10:00|187.26|184.86|186.69|184.29|187.93|185.53|186.69|184.29|0
1626401700000|2021-07-16 02:15:00|186.88|184.48|187.07|184.67|187.45|185.05|186.5|184.1|0
1626402000000|2021-07-16 02:20:00|187.26|184.86|187.07|184.67|187.26|184.86|186.88|184.48|0
1626402300000|2021-07-16 02:25:00|187.26|184.86|188.2|185.8|188.2|185.8|187.07|184.67|0
1626402600000|2021-07-16 02:30:00|188.11|185.71|187.63|185.23|188.11|185.71|187.44|185.04|0
1626402900000|2021-07-16 02:35:00|187.44|185.04|187.25|184.85|187.63|185.23|187.06|184.66|0
1626403200000|2021-07-16 02:40:00|187.06|184.66|186.87|184.47|187.44|185.04|186.87|184.47|0
1626403500000|2021-07-16 02:45:00|186.68|184.28|187.06|184.66|187.06|184.66|186.68|184.28|0
1626403800000|2021-07-16 02:50:00|187.25|184.85|186.68|184.28|187.25|184.85|186.68|184.28|0
1626404100000|2021-07-16 02:55:00|186.86|184.46|186.1|183.7|187.24|184.84|186.1|183.7|0
1626404400000|2021-07-16 03:00:00|185.92|183.52|185.72|183.32|185.92|183.52|184.78|182.38|0
1626404700000|2021-07-16 03:05:00|185.54|183.14|185.16|182.76|185.72|183.32|185.16|182.76|0
1626405000000|2021-07-16 03:10:00|185.25|182.85|185.15|182.75|185.34|182.94|184.59|182.19|0
1626405300000|2021-07-16 03:15:00|184.96|182.56|185.15|182.75|185.53|183.13|184.96|182.56|0
1626405600000|2021-07-16 03:20:00|184.96|182.56|184.77|182.37|185.15|182.75|184.77|182.37|0
1626405900000|2021-07-16 03:25:00|184.68|182.28|183.45|181.05|184.77|182.37|183.45|181.05|0
1626406200000|2021-07-16 03:30:00|183.36|180.96|181.57|179.17|183.36|180.96|180.83|178.43|0
1626406500000|2021-07-16 03:35:00|181.39|178.99|180.45|178.05|181.57|179.17|180.36|177.96|0
1626406800000|2021-07-16 03:40:00|180.55|178.15|181.38|178.98|181.38|178.98|180.45|178.05|0
1626407100000|2021-07-16 03:45:00|181.2|178.8|181.38|178.98|181.57|179.17|180.63|178.23|0
1626407400000|2021-07-16 03:50:00|181.48|179.08|182.13|179.73|182.32|179.92|181.38|178.98|0
1626407700000|2021-07-16 03:55:00|181.94|179.54|181.47|179.07|181.94|179.54|181.38|178.98|0
1626408000000|2021-07-16 04:00:00|181.56|179.16|181|178.6|181.56|179.16|181|178.6|0
1626408300000|2021-07-16 04:05:00|181.37|178.97|181.93|179.53|182.12|179.72|181.37|178.97|0
1626408600000|2021-07-16 04:10:00|181.75|179.35|181.75|179.35|182.12|179.72|181.75|179.35|0
1626408900000|2021-07-16 04:15:00|181.56|179.16|181.74|179.34|181.93|179.53|181.37|178.97|0
1626409200000|2021-07-16 04:20:00|181.93|179.53|181.74|179.34|182.12|179.72|181.56|179.16|0
1626409500000|2021-07-16 04:25:00|181.93|179.53|181.93|179.53|182.3|179.9|181.93|179.53|0
1626409800000|2021-07-16 04:30:00|181.74|179.34|181.36|178.96|181.74|179.34|181.18|178.78|0
1626410100000|2021-07-16 04:35:00|181.18|178.78|181.18|178.78|181.36|178.96|180.8|178.4|0
1626410400000|2021-07-16 04:40:00|181.27|178.87|181.17|178.77|181.55|179.15|180.99|178.59|0
1626410700000|2021-07-16 04:45:00|181.36|178.96|180.61|178.21|181.36|178.96|180.42|178.02|0
1626411000000|2021-07-16 04:50:00|180.8|178.4|181.17|178.77|181.36|178.96|180.8|178.4|0
1626411300000|2021-07-16 04:55:00|180.98|178.58|180.79|178.39|180.98|178.58|180.61|178.21|0
1626411600000|2021-07-16 05:00:00|180.61|178.21|180.05|177.65|180.61|178.21|179.49|177.09|0
1626411900000|2021-07-16 05:05:00|179.86|177.46|180.23|177.83|180.23|177.83|179.67|177.27|0
1626412200000|2021-07-16 05:10:00|180.04|177.64|180.23|177.83|180.42|178.02|179.86|177.46|0
1626412500000|2021-07-16 05:15:00|180.04|177.64|179.85|177.45|180.23|177.83|179.85|177.45|0
1626412800000|2021-07-16 05:20:00|179.67|177.27|180.22|177.82|180.41|178.01|179.67|177.27|0
1626413100000|2021-07-16 05:25:00|180.41|178.01|180.04|177.64|180.41|178.01|179.66|177.26|0
1626413400000|2021-07-16 05:30:00|179.85|177.45|179.66|177.26|179.85|177.45|179.48|177.08|0
1626413700000|2021-07-16 05:35:00|179.48|177.08|179.85|177.45|180.22|177.82|179.47|177.07|0
1626414000000|2021-07-16 05:40:00|180.03|177.63|180.22|177.82|180.22|177.82|179.84|177.44|0
1626414300000|2021-07-16 05:45:00|180.4|178|181.52|179.12|181.52|179.12|180.4|178|0
1626414600000|2021-07-16 05:50:00|181.34|178.94|180.96|178.56|181.34|178.94|180.59|178.19|0
1626414900000|2021-07-16 05:55:00|181.06|178.66|182.08|179.68|182.27|179.87|180.59|178.19|0
1626415200000|2021-07-16 06:00:00|182.46|180.06|184.34|181.94|184.34|181.94|181.89|179.49|0
1626415500000|2021-07-16 06:05:00|184.53|182.13|184.71|182.31|185.19|182.79|183.77|181.37|0
1626415800000|2021-07-16 06:10:00|184.33|181.93|183.01|180.61|184.52|182.12|182.83|180.43|0
1626416100000|2021-07-16 06:15:00|182.83|180.43|182.64|180.24|183.2|180.8|182.26|179.86|0
1626416400000|2021-07-16 06:20:00|182.45|180.05|181.14|178.74|182.45|180.05|180.76|178.36|0
1626416700000|2021-07-16 06:25:00|181.05|178.65|180.2|177.8|181.05|178.65|179.83|177.43|0
1626417000000|2021-07-16 06:30:00|180.01|177.61|181.04|178.64|181.13|178.73|179.83|177.43|0
1626417300000|2021-07-16 06:35:00|181.13|178.73|181.32|178.92|181.32|178.92|180.76|178.36|0
1626417600000|2021-07-16 06:40:00|181.42|179.02|180.38|177.98|181.51|179.11|180.38|177.98|0
1626417900000|2021-07-16 06:45:00|180.57|178.17|180.57|178.17|180.94|178.54|180.19|177.79|0
1626418200000|2021-07-16 06:50:00|180.48|178.08|179.45|177.05|181.13|178.73|179.45|177.05|0
1626418500000|2021-07-16 06:55:00|179.63|177.23|180|177.6|180|177.6|179.07|176.67|0
1626418800000|2021-07-16 07:00:00|179.82|177.42|181.87|179.47|181.87|179.47|178.33|175.93|0
1626419100000|2021-07-16 07:05:00|181.86|179.86|179.8|177.8|182.61|180.61|178.87|176.87|0
1626419400000|2021-07-16 07:10:00|179.61|177.61|177.57|175.57|180.17|178.17|176.83|174.83|0
1626419700000|2021-07-16 07:15:00|177.2|175.2|179.05|177.05|179.05|177.05|176.64|174.64|0
1626420000000|2021-07-16 07:20:00|178.86|176.86|178.3|176.3|179.05|177.05|177.56|175.56|0
1626420300000|2021-07-16 07:25:00|178.49|176.49|179.61|177.61|179.61|177.61|177.93|175.93|0
1626420600000|2021-07-16 07:30:00|179.42|177.42|178.67|176.67|179.98|177.98|178.67|176.67|0
1626420900000|2021-07-16 07:35:00|178.86|176.86|178.48|176.48|179.79|177.79|178.48|176.48|0
1626421200000|2021-07-16 07:40:00|178.58|176.58|179.23|177.23|179.41|177.41|178.11|176.11|0
1626421500000|2021-07-16 07:45:00|179.41|177.41|179.14|177.14|179.97|177.97|178.76|176.76|0
1626421800000|2021-07-16 07:50:00|179.04|177.04|179.6|177.6|179.97|177.97|179.04|177.04|0
1626422100000|2021-07-16 07:55:00|179.69|177.69|178.48|176.48|179.69|177.69|177.92|175.92|0
1626422400000|2021-07-16 08:00:00|178.76|176.76|179.59|177.59|180.15|178.15|178.11|176.11|0
1626422700000|2021-07-16 08:05:00|179.41|177.41|181.65|179.65|181.83|179.83|179.03|177.03|0
1626423000000|2021-07-16 08:10:00|181.83|179.83|180.52|178.52|182.02|180.02|179.96|177.96|0
1626423300000|2021-07-16 08:15:00|180.33|178.33|179.96|177.96|180.9|178.9|179.59|177.59|0
1626423600000|2021-07-16 08:20:00|180.06|178.06|181.45|179.45|182.3|180.3|179.96|177.96|0
1626423900000|2021-07-16 08:25:00|181.36|179.36|180.89|178.89|181.93|179.93|180.33|178.33|0
1626424200000|2021-07-16 08:30:00|180.99|178.99|179.21|177.21|181.26|179.26|179.21|177.21|0
1626424500000|2021-07-16 08:35:00|179.39|177.39|179.77|177.77|180.14|178.14|179.02|177.02|0
1626424800000|2021-07-16 08:40:00|179.95|177.95|179.2|177.2|179.95|177.95|179.2|177.2|0
1626425100000|2021-07-16 08:45:00|179.02|177.02|177.9|175.9|179.2|177.2|177.9|175.9|0
1626425400000|2021-07-16 08:50:00|177.72|175.72|177.9|175.9|178.37|176.37|177.53|175.53|0
1626425700000|2021-07-16 08:55:00|177.71|175.71|176.97|174.97|177.71|175.71|176.79|174.79|0
1626426000000|2021-07-16 09:00:00|177.16|175.16|177.34|175.34|178.45|176.45|176.97|174.97|0
1626426300000|2021-07-16 09:05:00|177.15|175.15|175.77|173.77|177.34|175.34|175.12|173.12|0
1626426600000|2021-07-16 09:10:00|175.86|173.86|174.57|172.57|176.04|174.04|174.38|172.38|0
1626426900000|2021-07-16 09:15:00|174.38|172.38|176.04|174.04|176.22|174.22|174.38|172.38|0
1626427200000|2021-07-16 09:20:00|176.14|174.14|175.48|173.48|176.41|174.41|175.12|173.12|0
1626427500000|2021-07-16 09:25:00|175.3|173.3|176.59|174.59|176.59|174.59|175.3|173.3|0
1626427800000|2021-07-16 09:30:00|176.41|174.41|176.59|174.59|176.96|174.96|176.22|174.22|0
1626428100000|2021-07-16 09:35:00|176.77|174.77|175.85|173.85|176.77|174.77|175.66|173.66|0
1626428400000|2021-07-16 09:40:00|176.03|174.03|176.21|174.21|176.58|174.58|175.29|173.29|0
1626428700000|2021-07-16 09:45:00|176.31|174.31|176.4|174.4|176.77|174.77|175.66|173.66|0
1626429000000|2021-07-16 09:50:00|176.21|174.21|176.77|174.77|176.77|174.77|175.29|173.29|0
1626429300000|2021-07-16 09:55:00|176.95|174.95|175.29|173.29|177.69|175.69|175.29|173.29|0
1626429600000|2021-07-16 10:00:00|175.38|173.38|175.47|173.47|176.02|174.02|174.37|172.37|0
1626429900000|2021-07-16 10:05:00|175.56|173.56|176.57|174.57|176.76|174.76|174.83|172.83|0
1626430200000|2021-07-16 10:10:00|176.76|174.76|177.9|175.9|179.3|177.3|176.76|174.76|0
1626430500000|2021-07-16 10:15:00|177.72|175.72|179.02|177.02|179.76|177.76|177.72|175.72|0
1626430800000|2021-07-16 10:20:00|179.2|177.2|178.83|176.83|179.95|177.95|178.46|176.46|0
1626431100000|2021-07-16 10:25:00|179.01|177.01|178.45|176.45|179.39|177.39|177.9|175.9|0
1626431400000|2021-07-16 10:30:00|178.64|176.64|178.27|176.27|178.83|176.83|177.81|175.81|0
1626431700000|2021-07-16 10:35:00|177.89|175.89|177.89|175.89|178.64|176.64|177.89|175.89|0
1626432000000|2021-07-16 10:40:00|178.08|176.08|176.04|174.04|178.26|176.26|176.04|174.04|0
1626432300000|2021-07-16 10:45:00|176.23|174.23|176.22|174.22|176.41|174.41|175.3|173.3|0
1626432600000|2021-07-16 10:50:00|176.04|174.04|176.04|174.04|176.41|174.41|175.48|173.48|0
1626432900000|2021-07-16 10:55:00|176.22|174.22|175.3|173.3|176.41|174.41|175.11|173.11|0
1626433200000|2021-07-16 11:00:00|174.93|172.93|174.74|172.74|175.11|173.11|174.56|172.56|0
1626433500000|2021-07-16 11:05:00|174.56|172.56|175.2|173.2|175.29|173.29|174.37|172.37|0
1626433800000|2021-07-16 11:10:00|175.29|173.29|175.48|173.48|176.21|174.21|174.92|172.92|0
1626434100000|2021-07-16 11:15:00|175.66|173.66|175.11|173.11|175.66|173.66|174.55|172.55|0
1626434400000|2021-07-16 11:20:00|174.92|172.92|175.1|173.1|175.66|173.66|174.65|172.65|0
1626434700000|2021-07-16 11:25:00|174.92|172.92|175.65|173.65|175.84|173.84|174.92|172.92|0
1626435000000|2021-07-16 11:30:00|175.84|173.84|175.65|173.65|176.39|174.39|175.1|173.1|0
1626435300000|2021-07-16 11:35:00|175.84|173.84|176.57|174.57|176.57|174.57|174.91|172.91|0
1626435600000|2021-07-16 11:40:00|176.67|174.67|175.65|173.65|176.76|174.76|175.46|173.46|0
1626435900000|2021-07-16 11:45:00|175.83|173.83|175.65|173.65|176.39|174.39|175.46|173.46|0
1626436200000|2021-07-16 11:50:00|175.46|173.46|175.46|173.46|175.83|173.83|175.09|173.09|0
1626436500000|2021-07-16 11:55:00|175.28|173.28|175.09|173.09|175.46|173.46|175.09|173.09|0
1626436800000|2021-07-16 12:00:00|174.91|172.91|174.35|172.35|175.27|173.27|174.35|172.35|0
1626437100000|2021-07-16 12:05:00|174.54|172.54|174.9|172.9|175.27|173.27|174.35|172.35|0
1626437400000|2021-07-16 12:10:00|174.72|172.72|173.61|171.61|174.72|172.72|173.61|171.61|0
1626437700000|2021-07-16 12:15:00|173.8|171.8|173.25|171.25|173.8|171.8|172.33|170.33|0
1626438000000|2021-07-16 12:20:00|173.06|171.06|172.88|170.88|173.25|171.25|172.51|170.51|0
1626438300000|2021-07-16 12:25:00|172.69|170.69|173.24|171.24|173.24|171.24|172.15|170.15|0
1626438600000|2021-07-16 12:30:00|173.06|171.06|172.31|170.31|173.43|171.43|171.95|169.95|0
1626438900000|2021-07-16 12:35:00|172.49|170.49|170.84|168.84|172.49|170.49|170.48|168.48|0
1626439200000|2021-07-16 12:40:00|170.66|168.66|170.11|168.11|170.84|168.84|170.11|168.11|0
1626439500000|2021-07-16 12:45:00|170.3|168.3|170.29|168.29|170.48|168.48|170.11|168.11|0
1626439800000|2021-07-16 12:50:00|170.48|168.48|170.29|168.29|170.48|168.48|170.11|168.11|0
1626440100000|2021-07-16 12:55:00|170.47|168.47|171.02|169.02|171.02|169.02|170.29|168.29|0
1626440400000|2021-07-16 13:00:00|170.84|168.84|170.29|168.29|170.84|168.84|170.11|168.11|0
1626440700000|2021-07-16 13:05:00|170.47|168.47|170.47|168.47|170.93|168.93|170.47|168.47|0
1626441000000|2021-07-16 13:10:00|170.65|168.65|170.28|168.28|171.38|169.38|170.28|168.28|0
1626441300000|2021-07-16 13:15:00|170.1|168.1|168.64|166.64|170.1|168.1|168.46|166.46|0
1626441600000|2021-07-16 13:20:00|168.83|166.83|168.64|166.64|169.37|167.37|168.28|166.28|0
1626441900000|2021-07-16 13:25:00|168.1|166.1|169.55|167.55|169.73|167.73|167.92|165.92|0
1626442200000|2021-07-16 13:30:00|169.91|167.91|170.46|168.46|171.37|169.37|169.55|167.55|0
1626442500000|2021-07-16 13:35:00|170.28|168.28|171.92|169.92|172.29|170.29|170.09|168.09|0
1626442800000|2021-07-16 13:40:00|172.1|170.1|175.23|173.23|175.42|173.42|171.92|169.92|0
1626443100000|2021-07-16 13:45:00|175.42|173.42|175.97|173.97|176.9|174.9|173.39|171.39|0
1626443400000|2021-07-16 13:50:00|175.79|173.79|176.53|174.53|177.83|175.83|175.79|173.79|0
1626443700000|2021-07-16 13:55:00|176.34|174.34|175.78|173.78|177.45|175.45|175.6|173.6|0
1626444000000|2021-07-16 14:00:00|175.69|173.69|178.01|176.01|179.13|177.13|175.23|173.23|0
1626444300000|2021-07-16 14:05:00|177.64|175.64|179.13|177.13|179.69|177.69|177.45|175.45|0
1626444600000|2021-07-16 14:10:00|179.5|177.5|183.64|181.64|184.78|182.78|178.94|176.94|0
1626444900000|2021-07-16 14:15:00|184.02|182.02|182.52|180.52|184.78|182.78|181.65|179.65|0
1626445200000|2021-07-16 14:20:00|182.71|180.71|189.38|187.38|189.57|187.57|182.34|180.34|0
1626445500000|2021-07-16 14:25:00|188.61|186.61|190.6|188.6|191.3|189.3|187.27|185.27|0
1626445800000|2021-07-16 14:30:00|191.18|189.18|187.72|185.72|191.18|189.18|186.01|184.01|0
1626446100000|2021-07-16 14:35:00|188.3|186.3|187.15|185.15|190.79|188.79|186.77|184.77|0
1626446400000|2021-07-16 14:40:00|187.34|185.34|189.63|187.63|190.6|188.6|187.34|185.34|0
1626446700000|2021-07-16 14:45:00|189.44|187.44|188.29|186.29|190.59|188.59|187.91|185.91|0
1626447000000|2021-07-16 14:50:00|188.1|186.1|185.24|183.24|188.1|186.1|184.48|182.48|0
1626447300000|2021-07-16 14:55:00|184.86|182.86|186.76|184.76|188.1|186.1|184.11|182.11|0
1626447600000|2021-07-16 15:00:00|186.57|184.57|190.4|188.4|190.59|188.59|185.62|183.62|0
1626447900000|2021-07-16 15:05:00|190.59|188.59|189.63|187.63|192.51|190.51|187.9|185.9|0
1626448200000|2021-07-16 15:10:00|190.01|188.01|190.68|188.68|190.97|188.97|188.28|186.28|0
1626448500000|2021-07-16 15:15:00|190.39|188.39|190.01|188.01|193.28|191.28|189.05|187.05|0
1626448800000|2021-07-16 15:20:00|190.2|188.2|190.39|188.39|190.77|188.77|188.09|186.09|0
1626449100000|2021-07-16 15:25:00|190.58|188.58|191.93|189.93|192.12|190.12|188.85|186.85|0
1626449400000|2021-07-16 15:30:00|192.12|190.12|188.08|186.08|192.31|190.31|188.08|186.08|0
1626449700000|2021-07-16 15:35:00|187.89|185.89|187.89|185.89|189.23|187.23|186.94|184.94|0
1626450000000|2021-07-16 15:40:00|187.7|185.7|190.1|188.1|190.19|188.19|187.51|185.51|0
1626450300000|2021-07-16 15:45:00|189.81|187.81|190.76|188.76|192.5|190.5|189.23|187.23|0
1626450600000|2021-07-16 15:50:00|190.57|188.57|187.5|185.5|191.34|189.34|187.5|185.5|0
1626450900000|2021-07-16 15:55:00|187.7|185.7|187.88|185.88|188.08|186.08|186.55|184.55|0
1626451200000|2021-07-16 16:00:00|187.69|185.69|184.68|182.68|188.08|186.08|184.3|182.3|0
1626451500000|2021-07-16 16:05:00|184.49|182.49|183.53|181.53|185.06|183.06|183.34|181.34|0
1626451800000|2021-07-16 16:10:00|183.34|181.34|183.72|181.72|184.29|182.29|183.34|181.34|0
1626452100000|2021-07-16 16:15:00|183.53|181.53|182.77|180.77|183.91|181.91|182.39|180.39|0
1626452400000|2021-07-16 16:20:00|182.58|180.58|184.29|182.29|184.29|182.29|182.39|180.39|0
1626452700000|2021-07-16 16:25:00|184.1|182.1|185.43|183.43|185.43|183.43|183.53|181.53|0
1626453000000|2021-07-16 16:30:00|185.24|183.24|184.67|182.67|186|184|184.28|182.28|0
1626453300000|2021-07-16 16:35:00|184.48|182.48|186.38|184.38|186.38|184.38|183.9|181.9|0
1626453600000|2021-07-16 16:40:00|186.19|184.19|186.19|184.19|186.96|184.96|185.62|183.62|0
1626453900000|2021-07-16 16:45:00|186.38|184.38|186.96|184.96|187.73|185.73|186|184|0
1626454200000|2021-07-16 16:50:00|187.15|185.15|185.61|183.61|187.15|185.15|184.85|182.85|0
1626454500000|2021-07-16 16:55:00|185.42|183.42|186.38|184.38|186.38|184.38|184.66|182.66|0
1626454800000|2021-07-16 17:00:00|186.19|184.19|185.04|183.04|187.14|185.14|184.75|182.75|0
1626455100000|2021-07-16 17:05:00|184.85|182.85|184.27|182.27|185.42|183.42|183.89|181.89|0
1626455400000|2021-07-16 17:10:00|184.46|182.46|184.27|182.27|185.03|183.03|184.27|182.27|0
1626455700000|2021-07-16 17:15:00|184.46|182.46|184.08|182.08|184.84|182.84|183.51|181.51|0
1626456000000|2021-07-16 17:20:00|184.27|182.27|186.85|184.85|187.42|185.42|184.27|182.27|0
1626456300000|2021-07-16 17:25:00|186.66|184.66|188.37|186.37|188.37|186.37|186.66|184.66|0
1626456600000|2021-07-16 17:30:00|188.56|186.56|190.67|188.67|190.67|188.67|188.18|186.18|0
1626456900000|2021-07-16 17:35:00|190.86|188.86|190.09|188.09|191.63|189.63|189.52|187.52|0
1626457200000|2021-07-16 17:40:00|190.28|188.28|190.79|188.79|191.63|189.63|190.09|188.09|0
1626457500000|2021-07-16 17:45:00|190.99|188.99|190.4|188.4|190.99|188.99|189.05|187.05|0
1626457800000|2021-07-16 17:50:00|190.6|188.6|189.24|187.24|190.79|188.79|189.24|187.24|0
1626458100000|2021-07-16 17:55:00|189.43|187.43|190.4|188.4|190.59|188.59|188.85|186.85|0
1626458400000|2021-07-16 18:00:00|190.31|188.31|192.92|190.92|193.9|191.9|190.31|188.31|0
1626458700000|2021-07-16 18:05:00|192.73|190.73|192.34|190.34|194.09|192.09|191.95|189.95|0
1626459000000|2021-07-16 18:10:00|192.14|190.14|193.11|191.11|194.28|192.28|192.14|190.14|0
1626459300000|2021-07-16 18:15:00|192.92|190.92|190.97|188.97|193.31|191.31|190.2|188.2|0
1626459600000|2021-07-16 18:20:00|191.17|189.17|191.75|189.75|192.33|190.33|190.78|188.78|0
1626459900000|2021-07-16 18:25:00|191.55|189.55|194.47|192.47|194.47|192.47|191.17|189.17|0
1626460200000|2021-07-16 18:30:00|195.06|193.06|196.43|194.43|197.02|195.02|193.11|191.11|0
1626460500000|2021-07-16 18:35:00|196.24|194.24|197.02|195.02|197.41|195.41|195.06|193.06|0
1626460800000|2021-07-16 18:40:00|197.22|195.22|197.61|195.61|198.79|196.79|195.65|193.65|0
1626461100000|2021-07-16 18:45:00|197.81|195.81|198.79|196.79|198.99|196.99|196.82|194.82|0
1626461400000|2021-07-16 18:50:00|198.99|196.99|198.2|196.2|199.19|197.19|197.61|195.61|0
1626461700000|2021-07-16 18:55:00|198|196|198|196|198.39|196.39|196.82|194.82|0
1626462000000|2021-07-16 19:00:00|197.8|195.8|201.96|199.96|201.96|199.96|197.8|195.8|0
1626462300000|2021-07-16 19:05:00|201.76|199.76|200.96|198.96|202.95|200.95|200.37|198.37|0
1626462600000|2021-07-16 19:10:00|200.56|198.56|199.57|197.57|202.95|200.95|199.57|197.57|0
1626462900000|2021-07-16 19:15:00|200.17|198.17|197.01|195.01|200.96|198.96|197.01|195.01|0
1626463200000|2021-07-16 19:20:00|197.2|195.2|199.37|197.37|199.57|197.57|197.2|195.2|0
1626463500000|2021-07-16 19:25:00|199.17|197.17|201.15|199.15|201.35|199.35|198.98|196.98|0
1626463800000|2021-07-16 19:30:00|201.35|199.35|202.96|200.96|203.14|201.14|200.48|198.48|0
1626464100000|2021-07-16 19:35:00|203.15|201.15|204.34|202.34|205.13|203.13|202.96|200.96|0
1626464400000|2021-07-16 19:40:00|204.14|202.14|205.93|203.93|205.93|203.93|201.97|199.97|0
1626464700000|2021-07-16 19:45:00|205.73|203.73|208.92|206.92|209.32|207.32|205.33|203.33|0
1626465000000|2021-07-16 19:50:00|206.12|204.12|205.72|203.72|209.32|207.32|205.72|203.72|0
1626465300000|2021-07-16 19:55:00|206.32|204.32|205.92|203.92|207.71|205.71|204.14|202.14|0
1626465600000|2021-07-16 20:00:00|205.33|203.33|206.32|204.32|207.31|205.31|203.74|201.74|0
1626465900000|2021-07-16 20:05:00|206.12|204.12|207.51|205.51|207.51|205.51|205.32|203.32|0
1626466200000|2021-07-16 20:10:00|207.71|205.71|208.91|206.91|209.31|207.31|206.91|204.91|0
1626678300000|2021-07-19 07:05:00|219.49|217.49|223.26|221.26|224.28|222.28|219.49|217.49|0
1626678600000|2021-07-19 07:10:00|223.05|221.05|221.02|219.02|224.28|222.28|221.02|219.02|0
1626678900000|2021-07-19 07:15:00|220.82|218.82|218.19|216.19|221.63|219.63|217.69|215.69|0
1626679200000|2021-07-19 07:20:00|218.59|216.59|221.02|219.02|222.24|220.24|217.38|215.38|0
1626679500000|2021-07-19 07:25:00|221.63|219.63|220.21|218.21|223.05|221.05|220.21|218.21|0
1626679800000|2021-07-19 07:30:00|220.61|218.61|223.86|221.86|224.27|222.27|220.11|218.11|0
1626680100000|2021-07-19 07:35:00|224.07|222.07|226.93|224.93|227.54|225.54|224.07|222.07|0
1626680400000|2021-07-19 07:40:00|227.34|225.34|224.61|222.61|227.75|225.75|224|222|0
1626680700000|2021-07-19 07:45:00|224.31|222.31|225.22|223.22|227.06|225.06|224.21|222.21|0
1626681000000|2021-07-19 07:50:00|225.02|223.02|224.31|222.31|226.45|224.45|222.58|220.58|0
1626681300000|2021-07-19 07:55:00|224.41|222.41|224.81|222.81|225.43|223.43|223.59|221.59|0
1626681600000|2021-07-19 08:00:00|224.41|222.41|220.55|218.55|224.41|222.41|219.34|217.34|0
1626681900000|2021-07-19 08:05:00|220.75|218.75|222.48|220.48|222.78|220.78|220.55|218.55|0
1626682200000|2021-07-19 08:10:00|222.57|220.57|219.33|217.33|222.78|220.78|218.93|216.93|0
1626682500000|2021-07-19 08:15:00|219.54|217.54|219.73|217.73|220.14|218.14|218.52|216.52|0
1626682800000|2021-07-19 08:20:00|219.53|217.53|219.93|217.93|220.14|218.14|217.91|215.91|0
1626683100000|2021-07-19 08:25:00|219.73|217.73|222.17|220.17|222.38|220.38|219.33|217.33|0
1626683400000|2021-07-19 08:30:00|221.76|219.76|224.83|222.83|224.83|222.83|221.76|219.76|0
1626683700000|2021-07-19 08:35:00|224.42|222.42|232.05|230.05|232.05|230.05|224.42|222.42|0
1626684000000|2021-07-19 08:40:00|232.26|230.26|229.56|227.56|232.26|230.26|227.91|225.91|0
1626684300000|2021-07-19 08:45:00|229.77|227.77|230.59|228.59|232.46|230.46|229.56|227.56|0
1626684600000|2021-07-19 08:50:00|230.8|228.8|232.04|230.04|233.08|231.08|230.59|228.59|0
1626684900000|2021-07-19 08:55:00|232.25|230.25|233.5|231.5|236.19|234.19|232.25|230.25|0
1626685200000|2021-07-19 09:00:00|233.29|231.29|231.64|229.64|235.15|233.15|231.64|229.64|0
1626685500000|2021-07-19 09:05:00|231.43|229.43|231.64|229.64|232.46|230.46|230.2|228.2|0
1626685800000|2021-07-19 09:10:00|231.43|229.43|232.98|230.98|234.53|232.53|231.43|229.43|0
1626686100000|2021-07-19 09:15:00|233.08|231.08|232.05|230.05|233.49|231.49|230.92|228.92|0
1626686400000|2021-07-19 09:20:00|231.84|229.84|231.43|229.43|234.32|232.32|231.22|229.22|0
1626686700000|2021-07-19 09:25:00|231.22|229.22|232.46|230.46|232.66|230.66|231.02|229.02|0
1626687000000|2021-07-19 09:30:00|232.66|230.66|233.69|231.69|234.32|232.32|232.04|230.04|0
1626687300000|2021-07-19 09:35:00|233.9|231.9|232.15|230.15|234.31|232.31|232.15|230.15|0
1626687600000|2021-07-19 09:40:00|231.84|229.84|229.37|227.37|232.87|230.87|228.14|226.14|0
1626687900000|2021-07-19 09:45:00|229.57|227.57|229.98|227.98|230.8|228.8|228.96|226.96|0
1626688200000|2021-07-19 09:50:00|229.88|227.88|230.39|228.39|231.21|229.21|229.57|227.57|0
1626688500000|2021-07-19 09:55:00|230.18|228.18|229.16|227.16|231.01|229.01|228.34|226.34|0
1626688800000|2021-07-19 10:00:00|228.95|226.95|232.24|230.24|232.24|230.24|228.13|226.13|0
1626689100000|2021-07-19 10:05:00|232.45|230.45|234.1|232.1|235.03|233.03|231.83|229.83|0
1626689400000|2021-07-19 10:10:00|233.89|231.89|235.34|233.34|235.34|233.34|233.89|231.89|0
1626689700000|2021-07-19 10:15:00|235.13|233.13|233.89|231.89|236.17|234.17|233.27|231.27|0
1626690000000|2021-07-19 10:20:00|233.68|231.68|233.68|231.68|234.3|232.3|232.65|230.65|0
1626690300000|2021-07-19 10:25:00|233.06|231.06|232.64|230.64|233.47|231.47|232.23|230.23|0
1626690600000|2021-07-19 10:30:00|232.85|230.85|231.61|229.61|233.26|231.26|231.61|229.61|0
1626690900000|2021-07-19 10:35:00|231.82|229.82|234.82|232.82|235.12|233.12|231.61|229.61|0
1626691200000|2021-07-19 10:40:00|234.71|232.71|235.53|233.53|235.74|233.74|233.67|231.67|0
1626691500000|2021-07-19 10:45:00|235.44|233.44|234.08|232.08|236.36|234.36|232.84|230.84|0
1626691800000|2021-07-19 10:50:00|234.29|232.29|234.81|232.81|236.15|234.15|234.29|232.29|0
1626692100000|2021-07-19 10:55:00|234.7|232.7|234.49|232.49|235.95|233.95|234.08|232.08|0
1626692400000|2021-07-19 11:00:00|234.7|232.7|236.77|234.77|236.98|234.98|232.63|230.63|0
1626692700000|2021-07-19 11:05:00|236.15|234.15|237.4|235.4|237.4|235.4|235.01|233.01|0
1626693000000|2021-07-19 11:10:00|237.6|235.6|238.23|236.23|238.44|236.44|236.56|234.56|0
1626693300000|2021-07-19 11:15:00|238.44|236.44|237.9|235.9|239.56|237.56|236.56|234.56|0
1626693600000|2021-07-19 11:20:00|237.69|235.69|238.52|236.52|238.52|236.52|237.28|235.28|0
1626693900000|2021-07-19 11:25:00|238.72|236.72|242.68|240.68|242.89|240.89|238.1|236.1|0
1626694200000|2021-07-19 11:30:00|242.89|240.89|248.13|246.13|248.34|246.34|242.68|240.68|0
1626694500000|2021-07-19 11:35:00|248.03|246.03|247.08|245.08|248.13|246.13|245.61|243.61|0
1626694800000|2021-07-19 11:40:00|247.5|245.5|251.08|249.08|251.4|249.4|247.5|245.5|0
1626695100000|2021-07-19 11:45:00|250.87|248.87|247.95|245.95|252.34|250.34|247.53|245.53|0
1626695400000|2021-07-19 11:50:00|248.15|246.15|249.19|247.19|251.5|249.5|247.53|245.53|0
1626695700000|2021-07-19 11:55:00|249.4|247.4|246.49|244.49|249.4|247.4|246.28|244.28|0
1626696000000|2021-07-19 12:00:00|246.28|244.28|249.19|247.19|249.19|247.19|245.86|243.86|0
1626696300000|2021-07-19 12:05:00|249.4|247.4|251.07|249.07|251.7|249.7|247.52|245.52|0
1626696600000|2021-07-19 12:10:00|251.28|249.28|251.07|249.07|252.12|250.12|249.82|247.82|0
1626696900000|2021-07-19 12:15:00|250.86|248.86|251.81|249.81|255.06|253.06|250.86|248.86|0
1626697200000|2021-07-19 12:20:00|251.7|249.7|252.11|250.11|255.27|253.27|251.7|249.7|0
1626697500000|2021-07-19 12:25:00|252.32|250.32|251.9|249.9|253.37|251.37|251.07|249.07|0
1626697800000|2021-07-19 12:30:00|252.32|250.32|250.23|248.23|253.16|251.16|250.02|248.02|0
1626698100000|2021-07-19 12:35:00|249.81|247.81|253.37|251.37|253.58|251.58|248.97|246.97|0
1626698400000|2021-07-19 12:40:00|253.16|251.16|251.13|249.13|254.63|252.63|250.22|248.22|0
1626698700000|2021-07-19 12:45:00|250.71|248.71|249.87|247.87|253.66|251.66|249.87|247.87|0
1626699000000|2021-07-19 12:50:00|250.08|248.08|247.36|245.36|250.08|248.08|247.15|245.15|0
1626699300000|2021-07-19 12:55:00|247.78|245.78|250.5|248.5|250.5|248.5|247.57|245.57|0
1626699600000|2021-07-19 13:00:00|250.92|248.92|254.07|252.07|254.07|252.07|250.5|248.5|0
1626699900000|2021-07-19 13:05:00|253.86|251.86|253.65|251.65|254.7|252.7|252.6|250.6|0
1626700200000|2021-07-19 13:10:00|253.55|251.55|254.28|252.28|255.55|253.55|252.6|250.6|0
1626700500000|2021-07-19 13:15:00|254.49|252.49|254.49|252.49|255.76|253.76|253.86|251.86|0
1626700800000|2021-07-19 13:20:00|254.28|252.28|252.17|250.17|254.91|252.91|252.17|250.17|0
1626701100000|2021-07-19 13:25:00|252.59|250.59|252.49|250.49|252.8|250.8|250.91|248.91|0
1626701400000|2021-07-19 13:30:00|252.17|250.17|255.54|253.54|256.81|254.81|247.98|245.98|0
1626701700000|2021-07-19 13:35:00|255.33|253.33|252.59|250.59|256.81|254.81|249.65|247.65|0
1626702000000|2021-07-19 13:40:00|253.01|251.01|249.23|247.23|259.99|257.99|249.02|247.02|0
1626702300000|2021-07-19 13:45:00|249.65|247.65|257.65|255.65|257.65|255.65|249.23|247.23|0
1626702600000|2021-07-19 13:50:00|258.29|256.29|267.26|265.26|268.55|266.55|258.29|256.29|0
1626702900000|2021-07-19 13:55:00|268.12|266.12|268.02|266.02|271.36|269.36|264.68|262.68|0
1626703200000|2021-07-19 14:00:00|269.2|267.2|270.06|268.06|275.47|273.47|268.77|266.77|0
1626703500000|2021-07-19 14:05:00|270.49|268.49|270.92|268.92|272.65|270.65|267.69|265.69|0
1626703800000|2021-07-19 14:10:00|272|270|277.56|275.56|277.56|275.56|270.27|268.27|0
1626704100000|2021-07-19 14:15:00|277.35|275.35|282.03|280.03|286.09|284.09|277.13|275.13|0
1626704400000|2021-07-19 14:20:00|282.67|280.67|279.25|277.25|284.8|282.8|278.41|276.41|0
1626704700000|2021-07-19 14:25:00|280.64|278.64|276.05|274.05|282.66|280.66|275.63|273.63|0
1626705000000|2021-07-19 14:30:00|276.26|274.26|279.22|277.22|281.77|279.77|276.26|274.26|0
1626705300000|2021-07-19 14:35:00|278.58|276.58|277.31|275.31|283.89|281.89|277.31|275.31|0
1626705600000|2021-07-19 14:40:00|277.74|275.74|272.68|270.68|279.22|277.22|272.68|270.68|0
1626705900000|2021-07-19 14:45:00|273.73|271.73|271.84|269.84|273.73|271.73|271|269|0
1626706200000|2021-07-19 14:50:00|271.42|269.42|276.26|274.26|276.26|274.26|270.5|268.5|0
1626706500000|2021-07-19 14:55:00|276.05|274.05|272.41|270.41|278.62|276.62|272.2|270.2|0
1626706800000|2021-07-19 15:00:00|272.2|270.2|266.68|264.68|277.01|275.01|266.26|264.26|0
1626707100000|2021-07-19 15:05:00|266.89|264.89|264.99|262.99|267.74|265.74|264.57|262.57|0
1626707400000|2021-07-19 15:10:00|265.2|263.2|266.25|264.25|266.89|264.89|264.14|262.14|0
1626707700000|2021-07-19 15:15:00|266.04|264.04|266.25|264.25|266.25|264.25|263.51|261.51|0
1626708000000|2021-07-19 15:20:00|265.41|263.41|270.91|268.91|271.34|269.34|265.2|263.2|0
1626708300000|2021-07-19 15:25:00|271.13|269.13|270.3|268.3|272.4|270.4|268.36|266.36|0
1626708600000|2021-07-19 15:30:00|270.52|268.52|263.69|261.69|271.27|269.27|262.04|260.04|0
1626708900000|2021-07-19 15:35:00|263.47|261.47|265.17|263.17|266.87|264.87|262.41|260.41|0
1626709200000|2021-07-19 15:40:00|264.53|262.53|261.78|259.78|266.23|264.23|261.56|259.56|0
1626709500000|2021-07-19 15:45:00|261.99|259.99|262.83|260.83|263.26|261.26|260.51|258.51|0
1626709800000|2021-07-19 15:50:00|262.62|260.62|264.74|262.74|266.23|264.23|261.56|259.56|0
1626710100000|2021-07-19 15:55:00|264.95|262.95|264.53|262.53|265.59|263.59|260.93|258.93|0
1626710400000|2021-07-19 16:00:00|264.32|262.32|272.64|270.64|272.86|270.86|264.32|262.32|0
1626710700000|2021-07-19 16:05:00|273.07|271.07|276.08|274.08|276.08|274.08|272.45|270.45|0
1626711000000|2021-07-19 16:10:00|276.29|274.29|275.65|273.65|277.15|275.15|274.58|272.58|0
1626711300000|2021-07-19 16:15:00|275.76|273.76|275.22|273.22|276.51|274.51|272.88|270.88|0
1626711600000|2021-07-19 16:20:00|275.86|273.86|274.58|272.58|278.65|276.65|273.94|271.94|0
1626711900000|2021-07-19 16:25:00|274.79|272.79|278.6|276.6|278.86|276.86|272.02|270.02|0
1626712200000|2021-07-19 16:30:00|279.03|277.03|281.5|279.5|282.46|280.46|278.82|276.82|0
1626712500000|2021-07-19 16:35:00|281.6|279.6|283.97|281.97|283.97|281.97|281.39|279.39|0
1626712800000|2021-07-19 16:40:00|283.32|281.32|289.9|287.9|289.9|287.9|283.11|281.11|0
1626713100000|2021-07-19 16:45:00|289.79|287.79|288.72|286.72|290.01|288.01|286.79|284.79|0
1626713400000|2021-07-19 16:50:00|288.93|286.93|286.36|284.36|290.65|288.65|284.87|282.87|0
1626713700000|2021-07-19 16:55:00|286.58|284.58|284.69|282.69|288.29|286.29|284.69|282.69|0
1626714000000|2021-07-19 17:00:00|285.54|283.54|283.19|281.19|286.61|284.61|280.85|278.85|0
1626714300000|2021-07-19 17:05:00|283.83|281.83|280.21|278.21|285.76|283.76|280.21|278.21|0
1626714600000|2021-07-19 17:10:00|280.64|278.64|282.84|280.84|283.27|281.27|279.84|277.84|0
1626714900000|2021-07-19 17:15:00|283.05|281.05|282.83|280.83|283.05|281.05|279.41|277.41|0
1626715200000|2021-07-19 17:20:00|283.05|281.05|284.76|282.76|286.49|284.49|281.98|279.98|0
1626715500000|2021-07-19 17:25:00|285.09|283.09|288.21|286.21|289.07|287.07|284.33|282.33|0
1626715800000|2021-07-19 17:30:00|289.94|287.94|292.04|290.04|292.9|290.9|289.29|287.29|0
1626716100000|2021-07-19 17:35:00|291.61|289.61|288.82|286.82|291.61|289.61|286.25|284.25|0
1626716400000|2021-07-19 17:40:00|288.6|286.6|288.92|286.92|290.43|288.43|287|285|0
1626716700000|2021-07-19 17:45:00|288.7|286.7|290.86|288.86|290.86|288.86|285.69|283.69|0
1626717000000|2021-07-19 17:50:00|290.64|288.64|286.55|284.55|291.72|289.72|286.12|284.12|0
1626717300000|2021-07-19 17:55:00|286.12|284.12|291.07|289.07|291.51|289.51|284.61|282.61|0
1626717600000|2021-07-19 18:00:00|290.42|288.42|284.36|282.36|291.01|289.01|283.08|281.08|0
1626717900000|2021-07-19 18:05:00|284.14|282.14|289.72|287.72|289.72|287.72|283.93|281.93|0
1626718200000|2021-07-19 18:10:00|289.07|287.07|285.64|283.64|289.29|287.29|283.07|281.07|0
1626718500000|2021-07-19 18:15:00|285|283|282|280|286.92|284.92|282|280|0
1626718800000|2021-07-19 18:20:00|281.79|279.79|283.28|281.28|283.28|281.28|280.51|278.51|0
1626719100000|2021-07-19 18:25:00|283.07|281.07|281.79|279.79|284.99|282.99|281.58|279.58|0
1626719400000|2021-07-19 18:30:00|281.58|279.58|284.99|282.99|287.13|285.13|280.94|278.94|0
1626719700000|2021-07-19 18:35:00|284.13|282.13|291|289|291.87|289.87|284.13|282.13|0
1626720000000|2021-07-19 18:40:00|291.22|289.22|292.02|290.02|292.67|290.67|289.87|287.87|0
1626720300000|2021-07-19 18:45:00|291.59|289.59|288.8|286.8|292.67|290.67|288.58|286.58|0
1626720600000|2021-07-19 18:50:00|289.01|287.01|289.66|287.66|292.02|290.02|287.08|285.08|0
1626720900000|2021-07-19 18:55:00|289.87|287.87|289.01|287.01|290.09|288.09|284.73|282.73|0
1626721200000|2021-07-19 19:00:00|289.44|287.44|285.37|283.37|291.16|289.16|285.37|283.37|0
1626721500000|2021-07-19 19:05:00|285.8|283.8|283.66|281.66|288.37|286.37|282.81|280.81|0
1626721800000|2021-07-19 19:10:00|283.88|281.88|284.73|282.73|285.58|283.58|280.37|278.37|0
1626722100000|2021-07-19 19:15:00|284.51|282.51|289|287|289.43|287.43|283.66|281.66|0
1626722400000|2021-07-19 19:20:00|289.12|287.12|290.72|288.72|290.94|288.94|287.29|285.29|0
1626722700000|2021-07-19 19:25:00|290.51|288.51|289.86|287.86|290.94|288.94|287.07|285.07|0
1626723000000|2021-07-19 19:30:00|289.76|287.76|289.21|287.21|290.93|288.93|285.79|283.79|0
1626723300000|2021-07-19 19:35:00|289.43|287.43|283.87|281.87|290.5|288.5|283.87|281.87|0
1626723600000|2021-07-19 19:40:00|283.44|281.44|285.36|283.36|285.68|283.68|280.68|278.68|0
1626723900000|2021-07-19 19:45:00|284.72|282.72|280.43|278.43|286.85|284.85|279.55|277.55|0
1626724200000|2021-07-19 19:50:00|280.22|278.22|274.03|272.03|281.5|279.5|272.16|270.16|0
1626724500000|2021-07-19 19:55:00|273.6|271.6|266.15|264.15|276.18|274.18|266.15|264.15|0
1626724800000|2021-07-19 20:00:00|264.04|262.04|263.01|261.01|267.85|265.85|263.01|261.01|0
1626725100000|2021-07-19 20:05:00|263.44|261.44|262.8|260.8|263.66|261.66|262.37|260.37|0
1626725400000|2021-07-19 20:10:00|263.01|261.01|262.8|260.8|263.23|261.23|262.37|260.37|0
1626725700000|2021-07-19 20:15:00|263|260.6|262.14|259.74|263|260.6|261.72|259.32|0
1626726000000|2021-07-19 20:20:00|262.04|259.64|260.44|258.04|262.57|260.17|259.59|257.19|0
1626726300000|2021-07-19 20:25:00|260.12|257.72|261.29|258.89|261.5|259.1|260.01|257.61|0
1626726600000|2021-07-19 20:30:00|261.07|258.67|260.01|257.61|261.18|258.78|260.01|257.61|0
1626726900000|2021-07-19 20:35:00|260.22|257.82|260.43|258.03|260.86|258.46|260.01|257.61|0
1626727200000|2021-07-19 20:40:00|260.33|257.93|260.01|257.61|260.43|258.03|259.79|257.39|0
1626727500000|2021-07-19 20:45:00|259.9|257.5|258.52|256.12|259.9|257.5|258.31|255.91|0
1626727800000|2021-07-19 20:50:00|258.3|255.9|258.94|256.54|259.15|256.75|257.67|255.27|0
1626728100000|2021-07-19 20:55:00|258.73|256.33|257.14|254.74|258.94|256.54|256.61|254.21|0
1626728400000|2021-07-19 21:00:00|257.31|254.91|257.67|255.27|257.92|255.52|257.31|254.91|0
1626728700000|2021-07-19 21:05:00|257.83|255.43|257.82|255.42|257.89|255.49|257.46|255.06|0
1626729000000|2021-07-19 21:10:00|257.8|255.4|257.27|254.87|257.86|255.46|257.27|254.87|0
1626729300000|2021-07-19 21:15:00|257.31|254.91|257.3|254.9|257.58|255.18|257.19|254.79|0
1626729600000|2021-07-19 21:20:00|257.18|254.78|257.27|254.87|257.34|254.94|256.84|254.44|0
1626729900000|2021-07-19 21:25:00|257.3|254.9|257.43|255.03|257.57|255.17|257.3|254.9|0
1626730200000|2021-07-19 21:30:00|257.33|254.93|256.96|254.56|257.43|255.03|256.96|254.56|0
1626730500000|2021-07-19 21:35:00|256.99|254.59|256.62|254.22|257.05|254.65|256.62|254.22|0
1626730800000|2021-07-19 21:40:00|256.59|254.19|256.64|254.24|256.68|254.28|256.59|254.19|0
1626731100000|2021-07-19 21:45:00|256.62|254.22|256.92|254.52|256.99|254.59|256.47|254.07|0
1626731400000|2021-07-19 21:50:00|256.86|254.46|256.52|254.12|257.18|254.78|256.46|254.06|0
1626731700000|2021-07-19 21:55:00|256.49|254.09|256.21|253.81|256.62|254.22|256.03|253.63|0
1626732000000|2021-07-19 22:00:00|256.06|253.66|256.38|253.98|257.55|255.15|255.32|252.92|0
1626732300000|2021-07-19 22:05:00|256.59|254.19|258.28|255.88|258.71|256.31|256.38|253.98|0
1626732600000|2021-07-19 22:10:00|258.07|255.67|258.39|255.99|258.39|255.99|257.64|255.24|0
1626732900000|2021-07-19 22:15:00|258.49|256.09|259.55|257.15|259.55|257.15|258.28|255.88|0
1626733200000|2021-07-19 22:20:00|259.34|256.94|259.13|256.73|259.45|257.05|259.13|256.73|0
1626733500000|2021-07-19 22:25:00|259.24|256.84|259.34|256.94|259.66|257.26|259.12|256.72|0
1626733800000|2021-07-19 22:30:00|258.91|256.51|259.76|257.36|259.76|257.36|258.7|256.3|0
1626734100000|2021-07-19 22:35:00|259.55|257.15|259.12|256.72|259.66|257.26|259.12|256.72|0
1626734400000|2021-07-19 22:40:00|259.33|256.93|259.33|256.93|259.54|257.14|259.12|256.72|0
1626734700000|2021-07-19 22:45:00|259.12|256.72|258.91|256.51|259.12|256.72|258.48|256.08|0
1626735000000|2021-07-19 22:50:00|258.9|256.5|258.48|256.08|258.9|256.5|258.48|256.08|0
1626735300000|2021-07-19 22:55:00|258.59|256.19|256.99|254.59|258.69|256.29|256.99|254.59|0
1626735600000|2021-07-19 23:00:00|256.78|254.38|255.51|253.11|256.99|254.59|255.3|252.9|0
1626735900000|2021-07-19 23:05:00|255.3|252.9|256.36|253.96|256.57|254.17|255.3|252.9|0
1626736200000|2021-07-19 23:10:00|256.57|254.17|258.47|256.07|258.47|256.07|256.57|254.17|0
1626736500000|2021-07-19 23:15:00|258.58|256.18|257.84|255.44|258.8|256.4|257.62|255.22|0
1626736800000|2021-07-19 23:20:00|257.62|255.22|258.05|255.65|258.26|255.86|257.41|255.01|0
1626737100000|2021-07-19 23:25:00|258.16|255.76|258.26|255.86|258.68|256.28|258.04|255.64|0
1626737400000|2021-07-19 23:30:00|258.04|255.64|256.56|254.16|258.04|255.64|255.71|253.31|0
1626737700000|2021-07-19 23:35:00|256.35|253.95|256.56|254.16|256.56|254.16|256.14|253.74|0
1626738000000|2021-07-19 23:40:00|256.77|254.37|254.87|252.47|256.77|254.37|254.87|252.47|0
1626738300000|2021-07-19 23:45:00|255.29|252.89|255.71|253.31|255.92|253.52|255.08|252.68|0
1626738600000|2021-07-19 23:50:00|255.92|253.52|255.28|252.88|256.98|254.58|255.28|252.88|0
1626738900000|2021-07-19 23:55:00|255.5|253.1|256.34|253.94|256.76|254.36|255.28|252.88|0
1626739200000|2021-07-20 00:00:00|256.13|253.73|254.65|252.25|256.34|253.94|254.02|251.62|0
1626739500000|2021-07-20 00:05:00|255.07|252.67|256.13|253.73|256.13|253.73|254.01|251.61|0
1626739800000|2021-07-20 00:10:00|256.34|253.94|255.7|253.3|257.4|255|255.49|253.09|0
1626740100000|2021-07-20 00:15:00|255.49|253.09|254.22|251.82|255.7|253.3|254.22|251.82|0
1626740400000|2021-07-20 00:20:00|254.43|252.03|253.7|251.3|254.64|252.24|253.59|251.19|0
1626740700000|2021-07-20 00:25:00|253.59|251.19|252.32|249.92|253.8|251.4|251.9|249.5|0
1626741000000|2021-07-20 00:30:00|252.11|249.71|252.32|249.92|252.95|250.55|251.48|249.08|0
1626741300000|2021-07-20 00:35:00|252.43|250.03|253.16|250.76|253.16|250.76|252.11|249.71|0
1626741600000|2021-07-20 00:40:00|252.95|250.55|251.17|248.77|252.95|250.55|251.17|248.77|0
1626741900000|2021-07-20 00:45:00|251.06|248.66|251.79|249.39|252.11|249.71|251.06|248.66|0
1626742200000|2021-07-20 00:50:00|251.9|249.5|251.68|249.28|251.9|249.5|251.05|248.65|0
1626742500000|2021-07-20 00:55:00|251.47|249.07|251.89|249.49|251.89|249.49|251.26|248.86|0
1626742800000|2021-07-20 01:00:00|251.47|249.07|252.52|250.12|252.52|250.12|251.26|248.86|0
1626743100000|2021-07-20 01:05:00|252.73|250.33|253.57|251.17|254.42|252.02|252.73|250.33|0
1626743400000|2021-07-20 01:10:00|253.68|251.28|252.1|249.7|253.68|251.28|251.68|249.28|0
1626743700000|2021-07-20 01:15:00|251.89|249.49|250.84|248.44|252.31|249.91|250.84|248.44|0
1626744000000|2021-07-20 01:20:00|250.42|248.02|251.04|248.64|251.67|249.27|250.42|248.02|0
1626744300000|2021-07-20 01:25:00|250.83|248.43|250.2|247.8|251.46|249.06|250.2|247.8|0
1626744600000|2021-07-20 01:30:00|250.41|248.01|249.99|247.59|250.41|248.01|249.78|247.38|0
1626744900000|2021-07-20 01:35:00|250.2|247.8|250.41|248.01|251.46|249.06|250.2|247.8|0
1626745200000|2021-07-20 01:40:00|250.2|247.8|249.36|246.96|250.62|248.22|249.15|246.75|0
1626745500000|2021-07-20 01:45:00|249.57|247.17|249.36|246.96|249.78|247.38|248.94|246.54|0
1626745800000|2021-07-20 01:50:00|249.26|246.86|247.48|245.08|249.26|246.86|247.06|244.66|0
1626746100000|2021-07-20 01:55:00|247.58|245.18|246.64|244.24|248.1|245.7|246.43|244.03|0
1626746400000|2021-07-20 02:00:00|246.85|244.45|246.22|243.82|246.96|244.56|245.8|243.4|0
1626746700000|2021-07-20 02:05:00|246.12|243.72|246.43|244.03|246.64|244.24|245.8|243.4|0
1626747000000|2021-07-20 02:10:00|246.64|244.24|247.26|244.86|247.26|244.86|246.22|243.82|0
1626747300000|2021-07-20 02:15:00|247.47|245.07|248.51|246.11|248.72|246.32|247.47|245.07|0
1626747600000|2021-07-20 02:20:00|248.72|246.32|247.47|245.07|248.72|246.32|247.26|244.86|0
1626747900000|2021-07-20 02:25:00|247.37|244.97|247.26|244.86|247.37|244.97|245.8|243.4|0
1626748200000|2021-07-20 02:30:00|247.46|245.06|246.42|244.02|247.46|245.06|245.8|243.4|0
1626748500000|2021-07-20 02:35:00|246.63|244.23|247.25|244.85|247.25|244.85|246|243.6|0
1626748800000|2021-07-20 02:40:00|247.04|244.64|247.04|244.64|247.46|245.06|246.63|244.23|0
1626749100000|2021-07-20 02:45:00|246.83|244.43|245.79|243.39|247.04|244.64|245.79|243.39|0
1626749400000|2021-07-20 02:50:00|245.9|243.5|247.46|245.06|247.67|245.27|245.79|243.39|0
1626749700000|2021-07-20 02:55:00|247.36|244.96|246.65|244.25|247.46|245.06|245.77|243.37|0
1626750000000|2021-07-20 03:00:00|246.44|244.04|244.53|242.13|246.44|244.04|244.1|241.7|0
1626750300000|2021-07-20 03:05:00|244.31|241.91|247.07|244.67|247.07|244.67|244.31|241.91|0
1626750600000|2021-07-20 03:10:00|247.28|244.88|247.07|244.67|247.5|245.1|245.79|243.39|0
1626750900000|2021-07-20 03:15:00|246.97|244.57|246.64|244.24|247.49|245.09|246.43|244.03|0
1626751200000|2021-07-20 03:20:00|246.85|244.45|247.7|245.3|247.92|245.52|246.64|244.24|0
1626751500000|2021-07-20 03:25:00|247.92|245.52|252.4|250|252.4|250|247.49|245.09|0
1626751800000|2021-07-20 03:30:00|252.3|249.9|253.47|251.07|254.12|251.72|252.3|249.9|0
1626752100000|2021-07-20 03:35:00|253.58|251.18|256.05|253.65|256.48|254.08|253.26|250.86|0
1626752400000|2021-07-20 03:40:00|256.26|253.86|255.83|253.43|257.77|255.37|255.4|253|0
1626752700000|2021-07-20 03:45:00|255.62|253.22|254.75|252.35|255.62|253.22|253.68|251.28|0
1626753000000|2021-07-20 03:50:00|254.54|252.14|256.16|253.76|256.69|254.29|254.33|251.93|0
1626753300000|2021-07-20 03:55:00|256.04|253.64|255.61|253.21|257.77|255.37|255.4|253|0
1626753600000|2021-07-20 04:00:00|255.94|253.54|255.4|253|256.47|254.07|255.18|252.78|0
1626753900000|2021-07-20 04:05:00|255.61|253.21|256.26|253.86|256.69|254.29|254.75|252.35|0
1626754200000|2021-07-20 04:10:00|256.47|254.07|257.98|255.58|258.41|256.01|256.47|254.07|0
1626754500000|2021-07-20 04:15:00|258.2|255.8|259.28|256.88|259.71|257.31|257.55|255.15|0
1626754800000|2021-07-20 04:20:00|259.49|257.09|257.55|255.15|259.93|257.53|257.55|255.15|0
1626755100000|2021-07-20 04:25:00|257.66|255.26|257.11|254.71|258.63|256.23|257.11|254.71|0
1626755400000|2021-07-20 04:30:00|256.9|254.5|257.44|255.04|257.54|255.14|256.68|254.28|0
1626755700000|2021-07-20 04:35:00|257.33|254.93|257.33|254.93|257.54|255.14|256.46|254.06|0
1626756000000|2021-07-20 04:40:00|257.44|255.04|256.25|253.85|257.54|255.14|256.14|253.74|0
1626756300000|2021-07-20 04:45:00|256.46|254.06|255.17|252.77|256.68|254.28|255.17|252.77|0
1626756600000|2021-07-20 04:50:00|254.95|252.55|254.31|251.91|255.17|252.77|253.66|251.26|0
1626756900000|2021-07-20 04:55:00|254.09|251.69|254.31|251.91|255.6|253.2|253.88|251.48|0
1626757200000|2021-07-20 05:00:00|254.2|251.8|253.66|251.26|254.95|252.55|252.16|249.76|0
1626757500000|2021-07-20 05:05:00|253.45|251.05|253.01|250.61|253.87|251.47|252.59|250.19|0
1626757800000|2021-07-20 05:10:00|253.23|250.83|254.63|252.23|255.38|252.98|253.01|250.61|0
1626758100000|2021-07-20 05:15:00|254.73|252.33|254.3|251.9|256.67|254.27|254.3|251.9|0
1626758400000|2021-07-20 05:20:00|254.2|251.8|253.65|251.25|254.94|252.54|253.44|251.04|0
1626758700000|2021-07-20 05:25:00|253.77|251.37|253.22|250.82|254.51|252.11|253.22|250.82|0
1626759000000|2021-07-20 05:30:00|253.44|251.04|254.08|251.68|254.08|251.68|253.22|250.82|0
1626759300000|2021-07-20 05:35:00|253.98|251.58|253.76|251.36|254.51|252.11|253.65|251.25|0
1626759600000|2021-07-20 05:40:00|253.87|251.47|254.29|251.89|254.29|251.89|253.43|251.03|0
1626759900000|2021-07-20 05:45:00|254.08|251.68|254.08|251.68|254.94|252.54|253.86|251.46|0
1626760200000|2021-07-20 05:50:00|253.86|251.46|251.93|249.53|254.08|251.68|251.93|249.53|0
1626760500000|2021-07-20 05:55:00|252.14|249.74|251.72|249.32|252.47|250.07|251.29|248.89|0
1626760800000|2021-07-20 06:00:00|251.93|249.53|249.58|247.18|252.36|249.96|248.3|245.9|0
1626761100000|2021-07-20 06:05:00|249.36|246.96|250.06|247.66|251.86|249.46|249.36|246.96|0
1626761400000|2021-07-20 06:10:00|250.16|247.76|250.58|248.18|250.79|248.39|249.31|246.91|0
1626761700000|2021-07-20 06:15:00|250.16|247.76|250.37|247.97|251.01|248.61|249.94|247.54|0
1626762000000|2021-07-20 06:20:00|250.58|248.18|249.94|247.54|251.22|248.82|249.94|247.54|0
1626762300000|2021-07-20 06:25:00|249.73|247.33|248.88|246.48|250.58|248.18|248.78|246.38|0
1626762600000|2021-07-20 06:30:00|249.3|246.9|249.09|246.69|250.36|247.96|248.67|246.27|0
1626762900000|2021-07-20 06:35:00|248.88|246.48|249.94|247.54|249.94|247.54|248.88|246.48|0
1626763200000|2021-07-20 06:40:00|250.15|247.75|248.88|246.48|250.36|247.96|248.88|246.48|0
1626763500000|2021-07-20 06:45:00|248.99|246.59|249.51|247.11|249.51|247.11|247.82|245.42|0
1626763800000|2021-07-20 06:50:00|249.3|246.9|250.57|248.17|250.78|248.38|248.87|246.47|0
1626764100000|2021-07-20 06:55:00|250.68|248.28|247.39|244.99|251.21|248.81|246.97|244.57|0
1626764400000|2021-07-20 07:00:00|247.18|244.78|245.07|242.67|249.83|247.43|243.8|241.4|0
1626764700000|2021-07-20 07:05:00|245.08|243.08|243.29|241.29|246.35|244.35|243.18|241.18|0
1626765000000|2021-07-20 07:10:00|243.18|241.18|243.81|241.81|243.81|241.81|243.18|241.18|0
1626765300000|2021-07-20 07:15:00|243.39|241.39|240.45|238.45|243.39|241.39|239.61|237.61|0
1626765600000|2021-07-20 07:20:00|240.24|238.24|240.66|238.66|240.66|238.66|238.76|236.76|0
1626765900000|2021-07-20 07:25:00|241.08|239.08|239.71|237.71|243.2|241.2|239.6|237.6|0
1626766200000|2021-07-20 07:30:00|239.6|237.6|238.78|236.78|241.5|239.5|237.94|235.94|0
1626766500000|2021-07-20 07:35:00|239|237|241.33|239.33|241.33|239.33|238.78|236.78|0
1626766800000|2021-07-20 07:40:00|241.23|239.23|239.63|237.63|241.97|239.97|239.63|237.63|0
1626767100000|2021-07-20 07:45:00|239.42|237.42|239.42|237.42|240.05|238.05|238.14|236.14|0
1626767400000|2021-07-20 07:50:00|239.63|237.63|241.54|239.54|241.54|239.54|239.2|237.2|0
1626767700000|2021-07-20 07:55:00|241.75|239.75|244.21|242.21|244.53|242.53|241.54|239.54|0
1626768000000|2021-07-20 08:00:00|244.74|242.74|241.96|239.96|244.74|242.74|241.11|239.11|0
1626768300000|2021-07-20 08:05:00|241.75|239.75|244.1|242.1|244.1|242.1|241.11|239.11|0
1626768600000|2021-07-20 08:10:00|244.52|242.52|240.47|238.47|245.7|243.7|240.47|238.47|0
1626768900000|2021-07-20 08:15:00|240.26|238.26|240.79|238.79|241.32|239.32|239.62|237.62|0
1626769200000|2021-07-20 08:20:00|240.68|238.68|241.53|239.53|241.64|239.64|240.47|238.47|0
1626769500000|2021-07-20 08:25:00|241.43|239.43|239.4|237.4|241.96|239.96|239.19|237.19|0
1626769800000|2021-07-20 08:30:00|239.19|237.19|240.04|238.04|240.25|238.25|238.55|236.55|0
1626770100000|2021-07-20 08:35:00|240.25|238.25|239.51|237.51|240.68|238.68|239.19|237.19|0
1626770400000|2021-07-20 08:40:00|239.61|237.61|240.04|238.04|240.46|238.46|238.98|236.98|0
1626770700000|2021-07-20 08:45:00|240.25|238.25|244.08|242.08|244.3|242.3|240.25|238.25|0
1626771000000|2021-07-20 08:50:00|243.87|241.87|243.34|241.34|244.94|242.94|243.02|241.02|0
1626771300000|2021-07-20 08:55:00|243.44|241.44|243.23|241.23|244.08|242.08|242.59|240.59|0
1626771600000|2021-07-20 09:00:00|243.01|241.01|244.72|242.72|245.15|243.15|241.1|239.1|0
1626771900000|2021-07-20 09:05:00|244.51|242.51|243.22|241.22|246.01|244.01|243.22|241.22|0
1626772200000|2021-07-20 09:10:00|243.01|241.01|241.73|239.73|244.08|242.08|241.3|239.3|0
1626772500000|2021-07-20 09:15:00|241.94|239.94|241.73|239.73|242.58|240.58|241.3|239.3|0
1626772800000|2021-07-20 09:20:00|241.63|239.63|243.22|241.22|243.43|241.43|241.3|239.3|0
1626773100000|2021-07-20 09:25:00|243.43|241.43|242.58|240.58|244.07|242.07|242.37|240.37|0
1626773400000|2021-07-20 09:30:00|242.37|240.37|243.86|241.86|244.71|242.71|242.37|240.37|0
1626773700000|2021-07-20 09:35:00|243.64|241.64|246.96|244.96|247.39|245.39|242.79|240.79|0
1626774000000|2021-07-20 09:40:00|247.18|245.18|247.39|245.39|247.39|245.39|245.69|243.69|0
1626774300000|2021-07-20 09:45:00|247.6|245.6|250.91|248.91|251.02|249.02|246.75|244.75|0
1626774600000|2021-07-20 09:50:00|251.02|249.02|251.74|249.74|253.44|251.44|250.59|248.59|0
1626774900000|2021-07-20 09:55:00|251.53|249.53|251.53|249.53|253.02|251.02|250.89|248.89|0
1626775200000|2021-07-20 10:00:00|251.31|249.31|252.8|250.8|254.29|252.29|251.31|249.31|0
1626775500000|2021-07-20 10:05:00|252.59|250.59|248.56|246.56|253.23|251.23|248.35|246.35|0
1626775800000|2021-07-20 10:10:00|248.67|246.67|245.6|243.6|248.77|246.77|244.13|242.13|0
1626776100000|2021-07-20 10:15:00|245.39|243.39|245.39|243.39|245.81|243.81|243.92|241.92|0
1626776400000|2021-07-20 10:20:00|244.97|242.97|246.97|244.97|246.97|244.97|244.13|242.13|0
1626776700000|2021-07-20 10:25:00|247.07|245.07|245.6|243.6|248.34|246.34|245.39|243.39|0
1626777000000|2021-07-20 10:30:00|245.39|243.39|245.18|243.18|246.65|244.65|244.55|242.55|0
1626777300000|2021-07-20 10:35:00|245.07|243.07|245.8|243.8|246.02|244.02|244.75|242.75|0
1626777600000|2021-07-20 10:40:00|245.59|243.59|246.65|244.65|247.07|245.07|245.17|243.17|0
1626777900000|2021-07-20 10:45:00|246.44|244.44|250.45|248.45|250.66|248.66|245.38|243.38|0
1626778200000|2021-07-20 10:50:00|250.24|248.24|248.54|246.54|250.87|248.87|248.12|246.12|0
1626778500000|2021-07-20 10:55:00|248.75|246.75|246.75|244.75|248.97|246.97|245.8|243.8|0
1626778800000|2021-07-20 11:00:00|247.06|245.06|246.64|244.64|249.92|247.92|246.64|244.64|0
1626779100000|2021-07-20 11:05:00|246.43|244.43|247.06|245.06|248.23|246.23|245.38|243.38|0
1626779400000|2021-07-20 11:10:00|247.48|245.48|249.38|247.38|250.66|248.66|247.48|245.48|0
1626779700000|2021-07-20 11:15:00|249.17|247.17|247.48|245.48|249.17|247.17|245.58|243.58|0
1626780000000|2021-07-20 11:20:00|247.69|245.69|245.9|243.9|248.11|246.11|244.74|242.74|0
1626780300000|2021-07-20 11:25:00|246|244|245.37|243.37|247.9|245.9|245.37|243.37|0
1626780600000|2021-07-20 11:30:00|245.48|243.48|244.32|242.32|245.79|243.79|243.9|241.9|0
1626780900000|2021-07-20 11:35:00|244.11|242.11|242.85|240.85|244.32|242.32|242.43|240.43|0
1626781200000|2021-07-20 11:40:00|242.95|240.95|244.31|242.31|244.52|242.52|242.85|240.85|0
1626781500000|2021-07-20 11:45:00|244.52|242.52|246.42|244.42|246.63|244.63|244.52|242.52|0
1626781800000|2021-07-20 11:50:00|246.2|244.2|244.52|242.52|246.63|244.63|244.1|242.1|0
1626782100000|2021-07-20 11:55:00|244.31|242.31|243.37|241.37|244.94|242.94|242.84|240.84|0
1626782400000|2021-07-20 12:00:00|243.26|241.26|241.79|239.79|243.9|241.9|241.16|239.16|0
1626782700000|2021-07-20 12:05:00|241.69|239.69|243.26|241.26|243.68|241.68|241.69|239.69|0
1626783000000|2021-07-20 12:10:00|243.47|241.47|244.53|242.53|244.95|242.95|243.26|241.26|0
1626783300000|2021-07-20 12:15:00|244.74|242.74|245.37|243.37|245.8|243.8|244.43|242.43|0
1626783600000|2021-07-20 12:20:00|245.58|243.58|244.31|242.31|245.8|243.8|243.89|241.89|0
1626783900000|2021-07-20 12:25:00|244.1|242.1|246|244|246|244|243.89|241.89|0
1626784200000|2021-07-20 12:30:00|246.43|244.43|248.55|246.55|249.62|247.62|244.95|242.95|0
1626784500000|2021-07-20 12:35:00|248.13|246.13|248.68|246.68|249.83|247.83|247.62|245.62|0
1626784800000|2021-07-20 12:40:00|248.89|246.89|249.1|247.1|250.16|248.16|248.04|246.04|0
1626785100000|2021-07-20 12:45:00|249.31|247.31|249.73|247.73|250.16|248.16|248.89|246.89|0
1626785400000|2021-07-20 12:50:00|249.95|247.95|251.01|249.01|251.76|249.76|249.31|247.31|0
1626785700000|2021-07-20 12:55:00|251.22|249.22|250.79|248.79|252.28|250.28|249.94|247.94|0
1626786000000|2021-07-20 13:00:00|250.9|248.9|251.85|249.85|253.13|251.13|249.09|247.09|0
1626786300000|2021-07-20 13:05:00|252.07|250.07|254.17|252.17|255.45|253.45|251.85|249.85|0
1626786600000|2021-07-20 13:10:00|254.38|252.38|257.58|255.58|258.44|256.44|253.95|251.95|0
1626786900000|2021-07-20 13:15:00|257.15|255.15|256.94|254.94|257.37|255.37|255.23|253.23|0
1626787200000|2021-07-20 13:20:00|257.15|255.15|256.3|254.3|259.08|257.08|256.3|254.3|0
1626787500000|2021-07-20 13:25:00|256.08|254.08|255.98|253.98|257.79|255.79|253.95|251.95|0
1626787800000|2021-07-20 13:30:00|255.65|253.65|255.87|253.87|262.52|260.52|253.52|251.52|0
1626788100000|2021-07-20 13:35:00|256.08|254.08|255.65|253.65|258.22|256.22|250.55|248.55|0
1626788400000|2021-07-20 13:40:00|256.72|254.72|250.33|248.33|258.86|256.86|249.27|247.27|0
1626788700000|2021-07-20 13:45:00|250.54|248.54|240.87|238.87|251.82|249.82|240.87|238.87|0
1626789000000|2021-07-20 13:50:00|240.66|238.66|239.82|237.82|243.17|241.17|239.41|237.41|0
1626789300000|2021-07-20 13:55:00|239.61|237.61|233.81|231.81|240.24|238.24|232.98|230.98|0
1626789600000|2021-07-20 14:00:00|233.6|231.6|231.95|229.95|235.46|233.46|230.72|228.72|0
1626789900000|2021-07-20 14:05:00|232.36|230.36|232.45|230.45|233.87|231.87|227.2|225.2|0
1626790200000|2021-07-20 14:10:00|232.87|230.87|232.24|230.24|233.5|231.5|230.98|228.98|0
1626790500000|2021-07-20 14:15:00|231.4|229.4|223.48|221.48|231.61|229.61|223.48|221.48|0
1626790800000|2021-07-20 14:20:00|223.69|221.69|221.21|219.21|224.31|222.31|221|219|0
1626791100000|2021-07-20 14:25:00|221|219|224.3|222.3|224.51|222.51|220.8|218.8|0
1626791400000|2021-07-20 14:30:00|224.21|222.21|224.1|222.1|225.96|223.96|223.06|221.06|0
1626791700000|2021-07-20 14:35:00|224.3|222.3|223.89|221.89|225.76|223.76|223.27|221.27|0
1626792000000|2021-07-20 14:40:00|223.68|221.68|220.79|218.79|223.68|221.68|220.38|218.38|0
1626792300000|2021-07-20 14:45:00|220.99|218.99|217.3|215.3|221.61|219.61|217.09|215.09|0
1626792600000|2021-07-20 14:50:00|216.89|214.89|216.48|214.48|218.12|216.12|215.87|213.87|0
1626792900000|2021-07-20 14:55:00|216.28|214.28|213.68|211.68|217.3|215.3|213.22|211.22|0
1626793200000|2021-07-20 15:00:00|213.07|211.07|212.66|210.66|214.5|212.5|212.25|210.25|0
1626793500000|2021-07-20 15:05:00|213.06|211.06|213.88|211.88|214.29|212.29|212.45|210.45|0
1626793800000|2021-07-20 15:10:00|213.68|211.68|212.65|210.65|213.88|211.88|211.84|209.84|0
1626794100000|2021-07-20 15:15:00|212.45|210.45|212.91|210.91|214.08|212.08|212.04|210.04|0
1626794400000|2021-07-20 15:20:00|212.71|210.71|212.3|210.3|212.91|210.91|211.69|209.69|0
1626794700000|2021-07-20 15:25:00|212.1|210.1|216.58|214.58|216.58|214.58|211.69|209.69|0
1626795000000|2021-07-20 15:30:00|216.78|214.78|217.04|215.04|219.27|217.27|215.76|213.76|0
1626795300000|2021-07-20 15:35:00|217.25|215.25|219.06|217.06|219.27|217.27|217.25|215.25|0
1626795600000|2021-07-20 15:40:00|218.86|216.86|214.02|212.02|218.86|216.86|214.02|212.02|0
1626795900000|2021-07-20 15:45:00|213.82|211.82|213.22|211.22|214.83|212.83|212.62|210.62|0
1626796200000|2021-07-20 15:50:00|213.02|211.02|211.42|209.42|213.02|211.02|211.22|209.22|0
1626796500000|2021-07-20 15:55:00|211.82|209.82|209.03|207.03|212.22|210.22|208.83|206.83|0
1626796800000|2021-07-20 16:00:00|208.83|206.83|206.96|204.96|208.93|206.93|205.36|203.36|0
1626797100000|2021-07-20 16:05:00|206.56|204.56|209.76|207.76|209.76|207.76|206.36|204.36|0
1626797400000|2021-07-20 16:10:00|209.56|207.56|207.95|205.95|209.76|207.76|207.75|205.75|0
1626797700000|2021-07-20 16:15:00|207.75|205.75|206.35|204.35|208.55|206.55|206.26|204.26|0
1626798000000|2021-07-20 16:20:00|206.15|204.15|206.15|204.15|207.55|205.55|205.95|203.95|0
1626798300000|2021-07-20 16:25:00|206.35|204.35|206.75|204.75|207.75|205.75|205.75|203.75|0
1626798600000|2021-07-20 16:30:00|206.35|204.35|203.36|201.36|206.55|204.55|203.16|201.16|0
1626798900000|2021-07-20 16:35:00|202.77|200.77|204.35|202.35|204.95|202.95|202.77|200.77|0
1626799200000|2021-07-20 16:40:00|204.55|202.55|203.95|201.95|204.55|202.55|203.16|201.16|0
1626799500000|2021-07-20 16:45:00|203.76|201.76|201.38|199.38|203.76|201.76|200.99|198.99|0
1626799800000|2021-07-20 16:50:00|201.18|199.18|200.98|198.98|201.38|199.38|200.59|198.59|0
1626800100000|2021-07-20 16:55:00|200.89|198.89|200.78|198.78|201.18|199.18|200.59|198.59|0
1626800400000|2021-07-20 17:00:00|200.59|198.59|206.93|204.93|207.13|205.13|200|198|0
1626800700000|2021-07-20 17:05:00|206.73|204.73|207.93|205.93|208.33|206.33|205.54|203.54|0
1626801000000|2021-07-20 17:10:00|208.13|206.13|206.93|204.93|208.33|206.33|206.53|204.53|0
1626801300000|2021-07-20 17:15:00|207.13|205.13|206.73|204.73|207.53|205.53|206.33|204.33|0
1626801600000|2021-07-20 17:20:00|206.93|204.93|208.53|206.53|208.73|206.73|205.73|203.73|0
1626801900000|2021-07-20 17:25:00|208.73|206.73|208.73|206.73|209.73|207.73|208.13|206.13|0
1626802200000|2021-07-20 17:30:00|208.33|206.33|206.72|204.72|209.13|207.13|206.72|204.72|0
1626802500000|2021-07-20 17:35:00|206.63|204.63|207.72|205.72|208.12|206.12|206.13|204.13|0
1626802800000|2021-07-20 17:40:00|207.52|205.52|209.53|207.53|209.53|207.53|206.92|204.92|0
1626803100000|2021-07-20 17:45:00|209.32|207.32|210.13|208.13|210.33|208.33|208.72|206.72|0
1626803400000|2021-07-20 17:50:00|210.33|208.33|208.72|206.72|210.53|208.53|208.12|206.12|0
1626803700000|2021-07-20 17:55:00|208.52|206.52|207.92|205.92|208.92|206.92|207.12|205.12|0
1626804000000|2021-07-20 18:00:00|207.32|205.32|204.66|202.66|207.52|205.52|204.06|202.06|0
1626804300000|2021-07-20 18:05:00|204.46|202.46|204.06|202.06|204.46|202.46|202.67|200.67|0
1626804600000|2021-07-20 18:10:00|203.86|201.86|204.06|202.06|204.06|202.06|202.67|200.67|0
1626804900000|2021-07-20 18:15:00|203.66|201.66|202.87|200.87|203.66|201.66|202.27|200.27|0
1626805200000|2021-07-20 18:20:00|202.67|200.67|203.46|201.46|204.05|202.05|202.27|200.27|0
1626805500000|2021-07-20 18:25:00|203.66|201.66|202.47|200.47|203.76|201.76|202.27|200.27|0
1626805800000|2021-07-20 18:30:00|202.27|200.27|202.86|200.86|202.86|200.86|201.48|199.48|0
1626806100000|2021-07-20 18:35:00|202.66|200.66|203.85|201.85|203.85|201.85|201.87|199.87|0
1626806400000|2021-07-20 18:40:00|203.65|201.65|203.25|201.25|204.24|202.24|201.67|199.67|0
1626806700000|2021-07-20 18:45:00|203.45|201.45|204.04|202.04|205.44|203.44|203.05|201.05|0
1626807000000|2021-07-20 18:50:00|203.85|201.85|203.25|201.25|204.04|202.04|202.06|200.06|0
1626807300000|2021-07-20 18:55:00|203.65|201.65|203.7|201.7|205.23|203.23|202.31|200.31|0
1626807600000|2021-07-20 19:00:00|203.5|201.5|201.51|199.51|203.7|201.7|201.31|199.31|0
1626807900000|2021-07-20 19:05:00|201.71|199.71|201.51|199.51|201.71|199.71|200.32|198.32|0
1626808200000|2021-07-20 19:10:00|201.7|199.7|197.94|195.94|201.7|199.7|197.35|195.35|0
1626808500000|2021-07-20 19:15:00|198.14|196.14|198.14|196.14|198.73|196.73|197.15|195.15|0
1626808800000|2021-07-20 19:20:00|197.74|195.74|197.15|195.15|197.94|195.94|196.76|194.76|0
1626809100000|2021-07-20 19:25:00|196.95|194.95|200.83|198.83|201.06|199.06|196.56|194.56|0
1626809400000|2021-07-20 19:30:00|201.02|199.02|200.66|198.66|201.65|199.65|199.38|197.38|0
1626809700000|2021-07-20 19:35:00|200.86|198.86|200.83|198.83|201.45|199.45|199.86|197.86|0
1626810000000|2021-07-20 19:40:00|201.03|199.03|201.42|199.42|201.82|199.82|200.04|198.04|0
1626810300000|2021-07-20 19:45:00|201.62|199.62|201.4|199.4|202.59|200.59|200.53|198.53|0
1626810600000|2021-07-20 19:50:00|201.2|199.2|201|199|204.78|202.78|199.62|197.62|0
1626810900000|2021-07-20 19:55:00|202.39|200.39|207.59|205.59|207.59|205.59|201.6|199.6|0
1626811200000|2021-07-20 20:00:00|207.39|205.39|207.99|205.99|208.2|206.2|206.59|204.59|0
1626811500000|2021-07-20 20:05:00|208.2|206.2|205.58|203.58|208.2|206.2|205.38|203.38|0
1626811800000|2021-07-20 20:10:00|205.78|203.78|203.98|201.98|206.18|204.18|203.38|201.38|0
1626812100000|2021-07-20 20:15:00|204.18|201.78|204.18|201.78|204.18|201.78|203.98|201.58|0
1626812400000|2021-07-20 20:20:00|203.98|201.58|203.98|201.58|204.18|201.78|203.98|201.58|0
1626812700000|2021-07-20 20:25:00|204.08|201.68|204.18|201.78|204.98|202.58|203.98|201.58|0
1626813000000|2021-07-20 20:30:00|204.38|201.98|205.17|202.77|205.37|202.97|204.38|201.98|0
1626813300000|2021-07-20 20:35:00|204.77|202.37|204.97|202.57|204.97|202.57|204.57|202.17|0
1626813600000|2021-07-20 20:40:00|205.08|202.68|204.57|202.17|205.17|202.77|204.37|201.97|0
1626813900000|2021-07-20 20:45:00|204.37|201.97|205.17|202.77|205.37|202.97|204.37|201.97|0
1626814200000|2021-07-20 20:50:00|204.97|202.57|203.97|201.57|204.97|202.57|203.97|201.57|0
1626814500000|2021-07-20 20:55:00|203.77|201.37|204.67|202.27|204.67|202.27|203.77|201.37|0
1626814800000|2021-07-20 21:00:00|204.47|202.07|204.9|202.5|205.25|202.85|204.11|201.71|0
1626815100000|2021-07-20 21:05:00|205.1|202.7|205.22|202.82|205.22|202.82|205.04|202.64|0
1626815400000|2021-07-20 21:10:00|205.13|202.73|205.3|202.9|205.3|202.9|204.99|202.59|0
1626815700000|2021-07-20 21:15:00|205.27|202.87|205.3|202.9|205.48|203.08|205.18|202.78|0
1626816000000|2021-07-20 21:20:00|205.27|202.87|205.27|202.87|205.41|203.01|205.25|202.85|0
1626816300000|2021-07-20 21:25:00|205.24|202.84|205.3|202.9|205.44|203.04|205.24|202.84|0
1626816600000|2021-07-20 21:30:00|205.35|202.95|205.33|202.93|205.35|202.95|205.3|202.9|0
1626816900000|2021-07-20 21:35:00|205.26|202.86|205.33|202.93|205.33|202.93|205.26|202.86|0
1626817200000|2021-07-20 21:40:00|205.3|202.9|205.29|202.89|205.35|202.95|205.26|202.86|0
1626817500000|2021-07-20 21:45:00|205.33|202.93|205.29|202.89|205.33|202.93|205.29|202.89|0
1626817800000|2021-07-20 21:50:00|205.24|202.84|205.26|202.86|205.29|202.89|205.12|202.72|0
1626818100000|2021-07-20 21:55:00|205.23|202.83|204.88|202.48|205.23|202.83|204.71|202.31|0
1626818400000|2021-07-20 22:00:00|205.05|202.65|204.94|202.54|205.14|202.74|204.35|201.95|0
1626818700000|2021-07-20 22:05:00|204.74|202.34|202.35|199.95|204.74|202.34|202.35|199.95|0
1626819000000|2021-07-20 22:10:00|202.15|199.75|202.94|200.54|202.94|200.54|202.05|199.65|0
1626819300000|2021-07-20 22:15:00|202.74|200.34|202.15|199.75|202.94|200.54|201.95|199.55|0
1626819600000|2021-07-20 22:20:00|202.34|199.94|201.55|199.15|202.34|199.94|201.55|199.15|0
1626819900000|2021-07-20 22:25:00|201.65|199.25|202.74|200.34|202.94|200.54|201.55|199.15|0
1626820200000|2021-07-20 22:30:00|202.84|200.44|202.54|200.14|202.94|200.54|202.54|200.14|0
1626820500000|2021-07-20 22:35:00|202.64|200.24|202.74|200.34|202.94|200.54|202.34|199.94|0
1626820800000|2021-07-20 22:40:00|202.94|200.54|202.54|200.14|202.94|200.54|202.14|199.74|0
1626821100000|2021-07-20 22:45:00|202.34|199.94|202.33|199.93|202.73|200.33|202.14|199.74|0
1626821400000|2021-07-20 22:50:00|202.44|200.04|202.53|200.13|202.53|200.13|202.33|199.93|0
1626821700000|2021-07-20 22:55:00|202.33|199.93|202.13|199.73|202.73|200.33|202.04|199.64|0
1626822000000|2021-07-20 23:00:00|202.33|199.93|202.63|200.23|202.73|200.33|202.13|199.73|0
1626822300000|2021-07-20 23:05:00|202.53|200.13|201.33|198.93|202.53|200.13|200.74|198.34|0
1626822600000|2021-07-20 23:10:00|201.24|198.84|199.75|197.35|201.33|198.93|199.55|197.15|0
1626822900000|2021-07-20 23:15:00|199.94|197.54|199.94|197.54|200.54|198.14|199.75|197.35|0
1626823200000|2021-07-20 23:20:00|199.55|197.15|199.55|197.15|199.85|197.45|198.95|196.55|0
1626823500000|2021-07-20 23:25:00|199.74|197.34|199.54|197.14|199.74|197.34|198.95|196.55|0
1626823800000|2021-07-20 23:30:00|199.65|197.25|199.34|196.94|199.74|197.34|199.34|196.94|0
1626824100000|2021-07-20 23:35:00|199.54|197.14|200.33|197.93|200.73|198.33|199.54|197.14|0
1626824400000|2021-07-20 23:40:00|200.24|197.84|200.33|197.93|200.33|197.93|199.93|197.53|0
1626824700000|2021-07-20 23:45:00|200.53|198.13|200.92|198.52|201.12|198.72|200.33|197.93|0
1626825000000|2021-07-20 23:50:00|200.72|198.32|200.13|197.73|200.72|198.32|199.93|197.53|0
1626825300000|2021-07-20 23:55:00|199.93|197.53|200.13|197.73|200.33|197.93|199.53|197.13|0
1626825600000|2021-07-21 00:00:00|200.23|197.83|203.5|201.1|203.81|201.41|200.13|197.73|0
1626825900000|2021-07-21 00:05:00|203.61|201.21|203.5|201.1|204.5|202.1|202.71|200.31|0
1626826200000|2021-07-21 00:10:00|203.7|201.3|203.4|201|204.1|201.7|203.1|200.7|0
1626826500000|2021-07-21 00:15:00|203.3|200.9|203.1|200.7|203.9|201.5|202.9|200.5|0
1626826800000|2021-07-21 00:20:00|203.3|200.9|202.5|200.1|203.3|200.9|201.71|199.31|0
1626827100000|2021-07-21 00:25:00|202.7|200.3|202.5|200.1|203.7|201.3|202.3|199.9|0
1626827400000|2021-07-21 00:30:00|202.3|199.9|201.11|198.71|202.3|199.9|200.51|198.11|0
1626827700000|2021-07-21 00:35:00|201.3|198.9|201.3|198.9|202.1|199.7|200.91|198.51|0
1626828000000|2021-07-21 00:40:00|201.1|198.7|199.32|196.92|201.7|199.3|199.32|196.92|0
1626828300000|2021-07-21 00:45:00|199.12|196.72|199.52|197.12|199.71|197.31|198.33|195.93|0
1626828600000|2021-07-21 00:50:00|199.62|197.22|199.51|197.11|199.71|197.31|199.12|196.72|0
1626828900000|2021-07-21 00:55:00|199.42|197.02|199.71|197.31|199.91|197.51|199.12|196.72|0
1626829200000|2021-07-21 01:00:00|199.51|197.11|202.49|200.09|203.48|201.08|199.51|197.11|0
1626829500000|2021-07-21 01:05:00|202.29|199.89|201.89|199.49|203.08|200.68|201.69|199.29|0
1626829800000|2021-07-21 01:10:00|201.69|199.29|202.09|199.69|202.68|200.28|201.69|199.29|0
1626830100000|2021-07-21 01:15:00|201.89|199.49|201.69|199.29|202.88|200.48|201.49|199.09|0
1626830400000|2021-07-21 01:20:00|201.88|199.48|201.09|198.69|202.08|199.68|200.49|198.09|0
1626830700000|2021-07-21 01:25:00|200.99|198.59|201.19|198.79|201.29|198.89|200.49|198.09|0
1626831000000|2021-07-21 01:30:00|201.29|198.89|202.08|199.68|203.67|201.27|200.89|198.49|0
1626831300000|2021-07-21 01:35:00|201.88|199.48|201.68|199.28|202.68|200.28|201.28|198.88|0
1626831600000|2021-07-21 01:40:00|201.48|199.08|201.98|199.58|202.67|200.27|200.88|198.48|0
1626831900000|2021-07-21 01:45:00|201.88|199.48|202.47|200.07|203.07|200.67|201.28|198.88|0
1626832200000|2021-07-21 01:50:00|202.67|200.27|202.27|199.87|202.67|200.27|201.87|199.47|0
1626832500000|2021-07-21 01:55:00|202.47|200.07|203.46|201.06|204.66|202.26|202.27|199.87|0
1626832800000|2021-07-21 02:00:00|204.26|201.86|205.26|202.86|205.26|202.86|203.66|201.26|0
1626833100000|2021-07-21 02:05:00|205.06|202.66|206.06|203.66|206.46|204.06|204.66|202.26|0
1626833400000|2021-07-21 02:10:00|205.86|203.46|206.26|203.86|207.07|204.67|205.86|203.46|0
1626833700000|2021-07-21 02:15:00|206.06|203.66|207.26|204.86|207.47|205.07|205.46|203.06|0
1626834000000|2021-07-21 02:20:00|207.47|205.07|208.67|206.27|208.67|206.27|207.06|204.66|0
1626834300000|2021-07-21 02:25:00|208.78|206.38|209.07|206.67|209.68|207.28|208.27|205.87|0
1626834600000|2021-07-21 02:30:00|208.87|206.47|209.58|207.18|209.88|207.48|208.07|205.67|0
1626834900000|2021-07-21 02:35:00|209.68|207.28|208.87|206.47|209.88|207.48|208.47|206.07|0
1626835200000|2021-07-21 02:40:00|208.67|206.27|209.68|207.28|209.68|207.28|208.67|206.27|0
1626835500000|2021-07-21 02:45:00|209.47|207.07|211.29|208.89|211.7|209.3|209.47|207.07|0
1626835800000|2021-07-21 02:50:00|211.5|209.1|210.89|208.49|211.7|209.3|210.89|208.49|0
1626836100000|2021-07-21 02:55:00|211.09|208.69|210.89|208.49|211.09|208.69|210.68|208.28|0
1626836400000|2021-07-21 03:00:00|210.68|208.28|210.48|208.08|211.09|208.69|210.48|208.08|0
1626836700000|2021-07-21 03:05:00|210.28|207.88|210.27|207.87|210.68|208.28|209.47|207.07|0
1626837000000|2021-07-21 03:10:00|210.07|207.67|210.88|208.48|210.88|208.48|209.87|207.47|0
1626837300000|2021-07-21 03:15:00|210.68|208.28|209.26|206.86|210.68|208.28|209.26|206.86|0
1626837600000|2021-07-21 03:20:00|209.06|206.66|209.46|207.06|209.87|207.47|209.06|206.66|0
1626837900000|2021-07-21 03:25:00|209.57|207.17|208.65|206.25|210.07|207.67|208.45|206.05|0
1626838200000|2021-07-21 03:30:00|208.45|206.05|208.65|206.25|208.85|206.45|208.05|205.65|0
1626838500000|2021-07-21 03:35:00|208.45|206.05|209.46|207.06|210.06|207.66|208.04|205.64|0
1626838800000|2021-07-21 03:40:00|209.25|206.85|209.45|207.05|209.46|207.06|208.65|206.25|0
1626839100000|2021-07-21 03:45:00|209.66|207.26|209.86|207.46|210.06|207.66|209.45|207.05|0
1626839400000|2021-07-21 03:50:00|209.65|207.25|209.25|206.85|209.86|207.46|209.25|206.85|0
1626839700000|2021-07-21 03:55:00|209.15|206.75|209.04|206.64|209.25|206.85|208.84|206.44|0
1626840000000|2021-07-21 04:00:00|209.25|206.85|207.63|205.23|209.35|206.95|207.63|205.23|0
1626840300000|2021-07-21 04:05:00|207.23|204.83|207.23|204.83|207.83|205.43|207.03|204.63|0
1626840600000|2021-07-21 04:10:00|207.33|204.93|208.43|206.03|208.43|206.03|207.23|204.83|0
1626840900000|2021-07-21 04:15:00|208.23|205.83|208.03|205.63|208.23|205.83|207.63|205.23|0
1626841200000|2021-07-21 04:20:00|208.23|205.83|208.43|206.03|208.43|206.03|208.03|205.63|0
1626841500000|2021-07-21 04:25:00|208.23|205.83|208.63|206.23|208.63|206.23|208.03|205.63|0
1626841800000|2021-07-21 04:30:00|208.43|206.03|208.63|206.23|209.24|206.84|208.43|206.03|0
1626842100000|2021-07-21 04:35:00|208.43|206.03|208.02|205.62|208.83|206.43|207.82|205.42|0
1626842400000|2021-07-21 04:40:00|207.93|205.53|208.42|206.02|208.63|206.23|207.82|205.42|0
1626842700000|2021-07-21 04:45:00|208.63|206.23|208.83|206.43|208.83|206.43|208.42|206.02|0
1626843000000|2021-07-21 04:50:00|209.03|206.63|209.63|207.23|209.63|207.23|209.03|206.63|0
1626843300000|2021-07-21 04:55:00|209.84|207.44|211.66|209.26|211.66|209.26|209.83|207.43|0
1626843600000|2021-07-21 05:00:00|211.45|209.05|209.23|206.83|211.45|209.05|209.02|206.62|0
1626843900000|2021-07-21 05:05:00|209.02|206.62|209.02|206.62|209.33|206.93|208.42|206.02|0
1626844200000|2021-07-21 05:10:00|209.22|206.82|208.82|206.42|209.43|207.03|208.41|206.01|0
1626844500000|2021-07-21 05:15:00|208.72|206.32|208.82|206.42|209.42|207.02|208.62|206.22|0
1626844800000|2021-07-21 05:20:00|209.02|206.62|208.41|206.01|209.02|206.62|208.41|206.01|0
1626845100000|2021-07-21 05:25:00|208.21|205.81|207.2|204.8|208.41|206.01|207|204.6|0
1626845400000|2021-07-21 05:30:00|207|204.6|206.6|204.2|207.2|204.8|205.39|202.99|0
1626845700000|2021-07-21 05:35:00|206.8|204.4|206.59|204.19|207|204.6|206.19|203.79|0
1626846000000|2021-07-21 05:40:00|206.7|204.3|206.39|203.99|207.2|204.8|206.19|203.79|0
1626846300000|2021-07-21 05:45:00|206.59|204.19|206.19|203.79|206.79|204.39|206.19|203.79|0
1626846600000|2021-07-21 05:50:00|205.99|203.59|208.6|206.2|208.8|206.4|205.99|203.59|0
1626846900000|2021-07-21 05:55:00|208.8|206.4|210.03|207.63|210.63|208.23|208.8|206.4|0
1626847200000|2021-07-21 06:00:00|209.93|207.53|207.63|205.23|210.03|207.63|206.54|204.14|0
1626847500000|2021-07-21 06:05:00|207.83|205.43|209.33|206.93|209.83|207.43|207.83|205.43|0
1626847800000|2021-07-21 06:10:00|209.23|206.83|207.23|204.83|209.43|207.03|207.23|204.83|0
1626848100000|2021-07-21 06:15:00|207.33|204.93|207.83|205.43|208.13|205.73|206.63|204.23|0
1626848400000|2021-07-21 06:20:00|207.63|205.23|208.42|206.02|208.42|206.02|207.43|205.03|0
1626848700000|2021-07-21 06:25:00|208.33|205.93|209.22|206.82|209.42|207.02|207.43|205.03|0
1626849000000|2021-07-21 06:30:00|208.82|206.42|209.62|207.22|210.02|207.62|208.62|206.22|0
1626849300000|2021-07-21 06:35:00|209.82|207.42|209.42|207.02|210.02|207.62|208.82|206.42|0
1626849600000|2021-07-21 06:40:00|209.22|206.82|208.22|205.82|210.02|207.62|208.02|205.62|0
1626849900000|2021-07-21 06:45:00|208.42|206.02|207.82|205.42|208.82|206.42|207.22|204.82|0
1626850200000|2021-07-21 06:50:00|207.42|205.02|207.02|204.62|208.21|205.81|207.02|204.62|0
1626850500000|2021-07-21 06:55:00|207.22|204.82|204.83|202.43|207.42|205.02|204.63|202.23|0
1626850800000|2021-07-21 07:00:00|204.63|202.23|202.28|199.88|206.02|203.62|202.08|199.68|0
1626851100000|2021-07-21 07:05:00|202.68|200.28|203.93|201.93|208.29|206.29|202.68|200.28|0
1626851400000|2021-07-21 07:10:00|205.02|203.02|204.42|202.42|207.4|205.4|204.32|202.32|0
1626851700000|2021-07-21 07:15:00|204.22|202.22|204.52|202.52|206.51|204.51|203.33|201.33|0
1626852000000|2021-07-21 07:20:00|204.62|202.62|203.82|201.82|206.8|204.8|203.42|201.42|0
1626852300000|2021-07-21 07:25:00|203.62|201.62|203.22|201.22|204.41|202.41|202.24|200.24|0
1626852600000|2021-07-21 07:30:00|203.42|201.42|202.63|200.63|203.62|201.62|201.45|199.45|0
1626852900000|2021-07-21 07:35:00|202.43|200.43|201.25|199.25|202.43|200.43|201.25|199.25|0
1626853200000|2021-07-21 07:40:00|201.84|199.84|198.3|196.3|201.84|199.84|197.52|195.52|0
1626853500000|2021-07-21 07:45:00|198.11|196.11|196.15|194.15|198.69|196.69|195.38|193.38|0
1626853800000|2021-07-21 07:50:00|195.96|193.96|195.18|193.18|196.35|194.35|193.82|191.82|0
1626854100000|2021-07-21 07:55:00|194.98|192.98|194.79|192.79|196.34|194.34|193.05|191.05|0
1626854400000|2021-07-21 08:00:00|194.4|192.4|195.3|193.3|197.05|195.05|193.93|191.93|0
1626854700000|2021-07-21 08:05:00|195.21|193.21|195.3|193.3|196.09|194.09|194.71|192.71|0
1626855000000|2021-07-21 08:10:00|194.91|192.91|193.05|191.05|194.91|192.91|192.75|190.75|0
1626855300000|2021-07-21 08:15:00|193.14|191.14|191.85|189.85|193.14|191.14|191.26|189.26|0
1626855600000|2021-07-21 08:20:00|191.65|189.65|189.31|187.31|192.04|190.04|188.14|186.14|0
1626855900000|2021-07-21 08:25:00|189.11|187.11|190.48|188.48|191.45|189.45|189.11|187.11|0
1626856200000|2021-07-21 08:30:00|190.28|188.28|189.5|187.5|190.48|188.48|188.53|186.53|0
1626856500000|2021-07-21 08:35:00|189.3|187.3|189.89|187.89|189.89|187.89|188.72|186.72|0
1626856800000|2021-07-21 08:40:00|189.5|187.5|190.08|188.08|190.28|188.28|189.5|187.5|0
1626857100000|2021-07-21 08:45:00|190.28|188.28|190.08|188.08|190.47|188.47|189.3|187.3|0
1626857400000|2021-07-21 08:50:00|189.88|187.88|190.27|188.27|190.27|188.27|188.71|186.71|0
1626857700000|2021-07-21 08:55:00|190.08|188.08|190.47|188.47|191.05|189.05|189.49|187.49|0
1626858000000|2021-07-21 09:00:00|190.27|188.27|191.24|189.24|192.62|190.62|190.07|188.07|0
1626858300000|2021-07-21 09:05:00|191.44|189.44|192.22|190.22|192.61|190.61|190.27|188.27|0
1626858600000|2021-07-21 09:10:00|192.42|190.42|192.61|190.61|193.01|191.01|191.44|189.44|0
1626858900000|2021-07-21 09:15:00|192.42|190.42|190.65|188.65|192.81|190.81|190.46|188.46|0
1626859200000|2021-07-21 09:20:00|190.46|188.46|189.29|187.29|191.24|189.24|189.29|187.29|0
1626859500000|2021-07-21 09:25:00|189.48|187.48|190.26|188.26|190.85|188.85|189.39|187.39|0
1626859800000|2021-07-21 09:30:00|190.06|188.06|191.04|189.04|191.63|189.63|190.06|188.06|0
1626860100000|2021-07-21 09:35:00|191.14|189.14|190.45|188.45|191.43|189.43|190.45|188.45|0
1626860400000|2021-07-21 09:40:00|190.55|188.55|191.53|189.53|191.82|189.82|190.55|188.55|0
1626860700000|2021-07-21 09:45:00|191.62|189.62|191.42|189.42|192.01|190.01|191.23|189.23|0
1626861000000|2021-07-21 09:50:00|191.23|189.23|191.81|189.81|192.4|190.4|191.23|189.23|0
1626861300000|2021-07-21 09:55:00|191.92|189.92|191.42|189.42|192.01|190.01|191.03|189.03|0
1626861600000|2021-07-21 10:00:00|191.62|189.62|193.58|191.58|193.77|191.77|191.22|189.22|0
1626861900000|2021-07-21 10:05:00|193.38|191.38|192.99|190.99|194.56|192.56|192.59|190.59|0
1626862200000|2021-07-21 10:10:00|192.89|190.89|193.77|191.77|194.16|192.16|192.59|190.59|0
1626862500000|2021-07-21 10:15:00|194.16|192.16|193.38|191.38|195.15|193.15|193.18|191.18|0
1626862800000|2021-07-21 10:20:00|193.57|191.57|191.51|189.51|193.57|191.57|191.51|189.51|0
1626863100000|2021-07-21 10:25:00|191.61|189.61|192|190|192|190|191.22|189.22|0
1626863400000|2021-07-21 10:30:00|191.8|189.8|193.57|191.57|193.76|191.76|191.61|189.61|0
1626863700000|2021-07-21 10:35:00|193.37|191.37|193.96|191.96|193.96|191.96|192.98|190.98|0
1626864000000|2021-07-21 10:40:00|194.16|192.16|193.67|191.67|194.35|192.35|193.17|191.17|0
1626864300000|2021-07-21 10:45:00|193.76|191.76|193.96|191.96|194.55|192.55|193.17|191.17|0
1626864600000|2021-07-21 10:50:00|193.76|191.76|194.15|192.15|194.94|192.94|193.17|191.17|0
1626864900000|2021-07-21 10:55:00|193.95|191.95|193.75|191.75|194.94|192.94|193.75|191.75|0
1626865200000|2021-07-21 11:00:00|194.94|192.94|196.52|194.52|196.52|194.52|194.64|192.64|0
1626865500000|2021-07-21 11:05:00|196.62|194.62|197.11|195.11|197.71|195.71|196.52|194.52|0
1626865800000|2021-07-21 11:10:00|197.21|195.21|197.7|195.7|198.3|196.3|196.71|194.71|0
1626866100000|2021-07-21 11:15:00|197.5|195.5|195.92|193.92|198.3|196.3|195.92|193.92|0
1626866400000|2021-07-21 11:20:00|196.12|194.12|199.49|197.49|199.49|197.49|196.12|194.12|0
1626866700000|2021-07-21 11:25:00|199.69|197.69|200.29|198.29|201.29|199.29|199.49|197.49|0
1626867000000|2021-07-21 11:30:00|200.49|198.49|200.89|198.89|201.49|199.49|199.89|197.89|0
1626867300000|2021-07-21 11:35:00|201.09|199.09|202.29|200.29|202.49|200.49|200.68|198.68|0
1626867600000|2021-07-21 11:40:00|202.49|200.49|203.29|201.29|205.1|203.1|202.28|200.28|0
1626867900000|2021-07-21 11:45:00|203.09|201.09|202.68|200.68|204.29|202.29|201.99|199.99|0
1626868200000|2021-07-21 11:50:00|202.48|200.48|205.2|203.2|205.91|203.91|202.48|200.48|0
1626868500000|2021-07-21 11:55:00|205.3|203.3|204.49|202.49|206.11|204.11|204.29|202.29|0
1626868800000|2021-07-21 12:00:00|204.89|202.89|204.29|202.29|205.1|203.1|203.28|201.28|0
1626869100000|2021-07-21 12:05:00|204.49|202.49|200.94|198.94|204.49|202.49|200.57|198.57|0
1626869400000|2021-07-21 12:10:00|201.13|199.13|201.82|199.82|202.82|200.82|201.13|199.13|0
1626869700000|2021-07-21 12:15:00|201.62|199.62|201.62|199.62|202.42|200.42|201.42|199.42|0
1626870000000|2021-07-21 12:20:00|201.82|199.82|200.82|198.82|202.12|200.12|200.82|198.82|0
1626870300000|2021-07-21 12:25:00|201.02|199.02|200.43|198.43|201.02|199.02|200.23|198.23|0
1626870600000|2021-07-21 12:30:00|200.23|198.23|198.35|196.35|200.43|198.43|197.86|195.86|0
1626870900000|2021-07-21 12:35:00|198.45|196.45|199.63|197.63|200.03|198.03|197.86|195.86|0
1626871200000|2021-07-21 12:40:00|199.73|197.73|200.42|198.42|200.42|198.42|198.84|196.84|0
1626871500000|2021-07-21 12:45:00|200.82|198.82|201.01|199.01|203|201|200.62|198.62|0
1626871800000|2021-07-21 12:50:00|201.41|199.41|200.62|198.62|202.21|200.21|199.82|197.82|0
1626872100000|2021-07-21 12:55:00|200.81|198.81|199.82|197.82|200.81|198.81|199.63|197.63|0
1626872400000|2021-07-21 13:00:00|199.62|197.62|200.41|198.41|200.61|198.61|198.64|196.64|0
1626872700000|2021-07-21 13:05:00|200.61|198.61|200.02|198.02|201.6|199.6|199.23|197.23|0
1626873000000|2021-07-21 13:10:00|199.82|197.82|199.62|197.62|200.41|198.41|199.62|197.62|0
1626873300000|2021-07-21 13:15:00|199.82|197.82|197.45|195.45|199.82|197.82|197.45|195.45|0
1626873600000|2021-07-21 13:20:00|197.64|195.64|197.25|195.25|198.23|196.23|196.66|194.66|0
1626873900000|2021-07-21 13:25:00|197.45|195.45|197.25|195.25|198.03|196.03|196.85|194.85|0
1626874200000|2021-07-21 13:30:00|196.96|194.96|193.69|191.69|198.63|196.63|193.3|191.3|0
1626874500000|2021-07-21 13:35:00|193.49|191.49|192.9|190.9|194.08|192.08|190.75|188.75|0
1626874800000|2021-07-21 13:40:00|193.49|191.49|190.95|188.95|194.28|192.28|190.56|188.56|0
1626875100000|2021-07-21 13:45:00|190.75|188.75|189.58|187.58|191.73|189.73|189|187|0
1626875400000|2021-07-21 13:50:00|189|187|188.22|186.22|189.97|187.97|186.87|184.87|0
1626875700000|2021-07-21 13:55:00|188.42|186.42|185.96|183.96|188.42|186.42|185.46|183.46|0
1626876000000|2021-07-21 14:00:00|185.77|183.77|187.7|185.7|188.47|186.47|185.57|183.57|0
1626876300000|2021-07-21 14:05:00|187.6|185.6|187.5|185.5|188.08|186.08|186.15|184.15|0
1626876600000|2021-07-21 14:10:00|187.31|185.31|186.92|184.92|187.89|185.89|186.34|184.34|0
1626876900000|2021-07-21 14:15:00|186.72|184.72|188.95|187.15|190.51|188.71|186.53|184.53|0
1626877200000|2021-07-21 14:20:00|188.75|186.95|187.59|185.79|189.14|187.34|187.39|185.59|0
1626877500000|2021-07-21 14:25:00|187.39|185.59|190.7|188.9|190.7|188.9|187.01|185.21|0
1626877800000|2021-07-21 14:30:00|190.5|188.7|190.89|189.09|192.06|190.26|189.72|187.92|0
1626878100000|2021-07-21 14:35:00|190.7|188.9|188.46|186.66|190.89|189.09|188.16|186.36|0
1626878400000|2021-07-21 14:40:00|188.36|186.56|188.36|186.56|188.36|186.56|187.19|185.39|0
1626878700000|2021-07-21 14:45:00|188.55|186.75|187.77|185.97|188.55|186.75|187|185.2|0
1626879000000|2021-07-21 14:50:00|187.97|186.17|188.35|186.55|188.94|187.14|187.39|185.59|0
1626879300000|2021-07-21 14:55:00|188.55|186.75|187.77|185.97|188.55|186.75|186.61|184.81|0
1626879600000|2021-07-21 15:00:00|187.58|185.78|186.8|185|187.58|185.78|185.64|183.84|0
1626879900000|2021-07-21 15:05:00|186.99|185.19|187.38|185.58|187.57|185.77|186.22|184.42|0
1626880200000|2021-07-21 15:10:00|187.57|185.77|188.15|186.35|188.73|186.93|186.6|184.8|0
1626880500000|2021-07-21 15:15:00|187.96|186.16|186.21|184.41|188.15|186.35|186.21|184.41|0
1626880800000|2021-07-21 15:20:00|186.02|184.22|186.41|184.61|187.37|185.57|186.02|184.22|0
1626881100000|2021-07-21 15:25:00|186.21|184.41|189.31|187.51|189.41|187.61|185.83|184.03|0
1626881400000|2021-07-21 15:30:00|189.51|187.71|187.18|185.38|190.09|188.29|186.98|185.18|0
1626881700000|2021-07-21 15:35:00|186.98|185.18|187.56|185.76|187.75|185.95|186.4|184.6|0
1626882000000|2021-07-21 15:40:00|187.75|185.95|186.79|184.99|187.75|185.95|186.4|184.6|0
1626882300000|2021-07-21 15:45:00|186.98|185.18|186.01|184.21|186.98|185.18|186.01|184.21|0
1626882600000|2021-07-21 15:50:00|185.82|184.02|184.85|183.05|185.82|184.02|183.13|181.33|0
1626882900000|2021-07-21 15:55:00|184.66|182.86|183.12|181.32|184.66|182.86|183.12|181.32|0
1626883200000|2021-07-21 16:00:00|183.31|181.51|184.08|182.28|184.27|182.47|183.12|181.32|0
1626883500000|2021-07-21 16:05:00|183.89|182.09|183.99|182.19|184.56|182.76|183.5|181.7|0
1626883800000|2021-07-21 16:10:00|183.89|182.09|185.23|183.43|185.62|183.82|183.89|182.09|0
1626884100000|2021-07-21 16:15:00|185.42|183.62|184.84|183.04|185.42|183.62|184.65|182.85|0
1626884400000|2021-07-21 16:20:00|184.65|182.85|185.42|183.62|185.81|184.01|184.46|182.66|0
1626884700000|2021-07-21 16:25:00|185.23|183.43|186|184.2|186.19|184.39|185.23|183.43|0
1626885000000|2021-07-21 16:30:00|185.8|184|186.19|184.39|186.48|184.68|184.84|183.04|0
1626885300000|2021-07-21 16:35:00|186.38|184.58|186.38|184.58|186.57|184.77|185.8|184|0
1626885600000|2021-07-21 16:40:00|186.57|184.77|185.03|183.23|186.57|184.77|185.03|183.23|0
1626885900000|2021-07-21 16:45:00|185.22|183.42|185.8|184|186.18|184.38|184.83|183.03|0
1626886200000|2021-07-21 16:50:00|185.99|184.19|185.99|184.19|186.95|185.15|185.6|183.8|0
1626886500000|2021-07-21 16:55:00|186.18|184.38|187.34|185.54|187.53|185.73|185.99|184.19|0
1626886800000|2021-07-21 17:00:00|187.14|185.34|186.18|184.38|187.34|185.54|185.79|183.99|0
1626887100000|2021-07-21 17:05:00|185.98|184.18|184.75|182.95|186.37|184.57|184.36|182.56|0
1626887400000|2021-07-21 17:10:00|184.66|182.86|185.13|183.33|185.33|183.53|183.69|181.89|0
1626887700000|2021-07-21 17:15:00|184.94|183.14|185.43|183.63|185.72|183.92|184.36|182.56|0
1626888000000|2021-07-21 17:20:00|185.52|183.72|183.97|182.17|185.52|183.72|183.39|181.59|0
1626888300000|2021-07-21 17:25:00|183.77|181.97|183.39|181.59|183.97|182.17|183|181.2|0
1626888600000|2021-07-21 17:30:00|183|181.2|183|181.2|183.39|181.59|182.61|180.81|0
1626888900000|2021-07-21 17:35:00|183.19|181.39|183.58|181.78|184.16|182.36|182.8|181|0
1626889200000|2021-07-21 17:40:00|183.77|181.97|182.99|181.19|183.77|181.97|182.22|180.42|0
1626889500000|2021-07-21 17:45:00|182.9|181.1|182.8|181|183.38|181.58|182.41|180.61|0
1626889800000|2021-07-21 17:50:00|182.61|180.81|182.22|180.42|182.9|181.1|181.83|180.03|0
1626890100000|2021-07-21 17:55:00|182.41|180.61|182.8|181|183.38|181.58|182.03|180.23|0
1626890400000|2021-07-21 18:00:00|182.6|180.8|182.79|180.99|183.76|181.96|182.41|180.61|0
1626890700000|2021-07-21 18:05:00|182.99|181.19|182.79|180.99|183.18|181.38|182.21|180.41|0
1626891000000|2021-07-21 18:10:00|182.6|180.8|184.14|182.34|184.14|182.34|182.6|180.8|0
1626891300000|2021-07-21 18:15:00|184.34|182.54|184.72|182.92|184.92|183.12|183.56|181.76|0
1626891600000|2021-07-21 18:20:00|184.53|182.73|184.14|182.34|184.92|183.12|183.75|181.95|0
1626891900000|2021-07-21 18:25:00|183.95|182.15|183.17|181.37|184.53|182.73|183.17|181.37|0
1626892200000|2021-07-21 18:30:00|183.08|181.28|182.4|180.6|183.17|181.37|181.82|180.02|0
1626892500000|2021-07-21 18:35:00|182.59|180.79|181.68|179.88|182.78|180.98|181.68|179.88|0
1626892800000|2021-07-21 18:40:00|181.78|179.98|181.1|179.3|181.87|180.07|180.52|178.72|0
1626893100000|2021-07-21 18:45:00|180.91|179.11|181.29|179.49|181.48|179.68|180.43|178.63|0
1626893400000|2021-07-21 18:50:00|181.1|179.3|181.1|179.3|181.29|179.49|180.52|178.72|0
1626893700000|2021-07-21 18:55:00|181.29|179.49|180.32|178.52|181.29|179.49|180.32|178.52|0
1626894000000|2021-07-21 19:00:00|180.51|178.71|180.13|178.33|180.9|179.1|179.94|178.14|0
1626894300000|2021-07-21 19:05:00|179.94|178.14|179.16|177.36|180.32|178.52|179.16|177.36|0
1626894600000|2021-07-21 19:10:00|179.36|177.56|180.32|178.52|180.51|178.71|178.78|176.98|0
1626894900000|2021-07-21 19:15:00|180.12|178.32|179.16|177.36|180.32|178.52|178.59|176.79|0
1626895200000|2021-07-21 19:20:00|178.97|177.17|179.54|177.74|179.74|177.94|178.78|176.98|0
1626895500000|2021-07-21 19:25:00|179.74|177.94|180.7|178.9|181.28|179.48|179.35|177.55|0
1626895800000|2021-07-21 19:30:00|180.89|179.09|179.54|177.74|181.28|179.48|179.35|177.55|0
1626896100000|2021-07-21 19:35:00|179.35|177.55|181.66|179.86|181.66|179.86|179.15|177.35|0
1626896400000|2021-07-21 19:40:00|181.47|179.67|181.08|179.28|181.85|180.05|180.5|178.7|0
1626896700000|2021-07-21 19:45:00|181.27|179.47|182.82|181.02|183.01|181.21|180.88|179.08|0
1626897000000|2021-07-21 19:50:00|183.01|181.21|178.19|176.39|184.76|182.96|177.23|175.43|0
1626897300000|2021-07-21 19:55:00|177.61|175.81|175.77|173.97|178.96|177.16|174.81|173.01|0
1626897600000|2021-07-21 20:00:00|175.58|173.78|174.23|172.43|175.58|173.78|173.47|171.67|0
1626897900000|2021-07-21 20:05:00|173.85|172.05|174.61|172.81|174.61|172.81|173.85|172.05|0
1626898200000|2021-07-21 20:10:00|174.42|172.62|174.23|172.43|174.8|173|174.23|172.43|0
1626898500000|2021-07-21 20:15:00|174.43|172.23|174.04|171.84|174.43|172.23|173.85|171.65|0
1626898800000|2021-07-21 20:20:00|173.95|171.75|174.04|171.84|174.23|172.03|173.85|171.65|0
1626899100000|2021-07-21 20:25:00|173.85|171.65|174.23|172.03|174.23|172.03|173.85|171.65|0
1626899400000|2021-07-21 20:30:00|174.04|171.84|174.04|171.84|174.04|171.84|174.04|171.84|0
1626899700000|2021-07-21 20:35:00|174.23|172.03|174.04|171.84|174.23|172.03|173.85|171.65|0
1626900000000|2021-07-21 20:40:00|173.84|171.64|173.65|171.45|174.03|171.83|173.65|171.45|0
1626900300000|2021-07-21 20:45:00|173.84|171.64|173.65|171.45|173.84|171.64|173.46|171.26|0
1626900600000|2021-07-21 20:50:00|173.46|171.26|172.88|170.68|173.46|171.26|172.69|170.49|0
1626900900000|2021-07-21 20:55:00|172.69|170.49|172.41|170.21|172.69|170.49|172.41|170.21|0
1626901200000|2021-07-21 21:00:00|172.58|170.38|172.52|170.32|172.75|170.55|172.1|169.9|0
1626901500000|2021-07-21 21:05:00|172.47|170.27|172.69|170.49|172.69|170.49|172.47|170.27|0
1626901800000|2021-07-21 21:10:00|172.47|170.27|172.63|170.43|172.63|170.43|172.47|170.27|0
1626902100000|2021-07-21 21:15:00|172.66|170.46|172.65|170.45|172.66|170.46|172.65|170.45|0
1626902400000|2021-07-21 21:20:00|172.63|170.43|172.63|170.43|172.63|170.43|172.57|170.37|0
1626902700000|2021-07-21 21:25:00|172.65|170.45|172.65|170.45|172.74|170.54|172.63|170.43|0
1626903000000|2021-07-21 21:30:00|172.63|170.43|172.71|170.51|172.71|170.51|172.57|170.37|0
1626903300000|2021-07-21 21:35:00|172.73|170.53|172.59|170.39|172.73|170.53|172.59|170.39|0
1626903600000|2021-07-21 21:40:00|172.62|170.42|172.65|170.45|172.73|170.53|172.59|170.39|0
1626903900000|2021-07-21 21:45:00|172.62|170.42|172.95|170.75|172.95|170.75|172.62|170.42|0
1626904500000|2021-07-21 21:55:00|172.98|170.78|172.89|170.69|172.98|170.78|172.79|170.59|0
1626904800000|2021-07-21 22:00:00|172.58|170.38|173.09|170.89|174.39|172.19|172.56|170.36|0
1626905100000|2021-07-21 22:05:00|172.9|170.7|173.09|170.89|173.47|171.27|172.9|170.7|0
1626905400000|2021-07-21 22:10:00|172.9|170.7|173.09|170.89|173.09|170.89|172.71|170.51|0
1626905700000|2021-07-21 22:15:00|173.28|171.08|173.66|171.46|174.05|171.85|173.28|171.08|0
1626906000000|2021-07-21 22:20:00|173.57|171.37|173.85|171.65|173.85|171.65|173.47|171.27|0
1626906300000|2021-07-21 22:25:00|173.66|171.46|173.66|171.46|173.66|171.46|173.28|171.08|0
1626906600000|2021-07-21 22:30:00|173.47|171.27|173.46|171.26|173.66|171.46|173.27|171.07|0
1626906900000|2021-07-21 22:35:00|173.27|171.07|173.27|171.07|173.46|171.26|173.27|171.07|0
1626907200000|2021-07-21 22:40:00|173.46|171.26|173.27|171.07|173.65|171.45|173.27|171.07|0
1626907500000|2021-07-21 22:45:00|173.08|170.88|172.5|170.3|173.27|171.07|172.5|170.3|0
1626907800000|2021-07-21 22:50:00|172.69|170.49|173.07|170.87|173.07|170.87|172.69|170.49|0
1626908100000|2021-07-21 22:55:00|172.88|170.68|173.07|170.87|173.07|170.87|172.88|170.68|0
1626908400000|2021-07-21 23:00:00|172.5|170.3|172.11|169.91|172.69|170.49|172.11|169.91|0
1626908700000|2021-07-21 23:05:00|172.21|170.01|173.07|170.87|173.07|170.87|172.11|169.91|0
1626909000000|2021-07-21 23:10:00|172.88|170.68|173.07|170.87|173.07|170.87|172.88|170.68|0
1626909300000|2021-07-21 23:15:00|172.88|170.68|172.87|170.67|173.07|170.87|172.87|170.67|0
1626909600000|2021-07-21 23:20:00|172.97|170.77|172.68|170.48|173.06|170.86|172.68|170.48|0
1626909900000|2021-07-21 23:25:00|172.49|170.29|172.78|170.58|173.06|170.86|172.49|170.29|0
1626910200000|2021-07-21 23:30:00|172.68|170.48|173.25|171.05|173.64|171.44|172.68|170.48|0
1626910500000|2021-07-21 23:35:00|173.06|170.86|171.34|169.14|173.06|170.86|170.77|168.57|0
1626910800000|2021-07-21 23:40:00|171.15|168.95|171.34|169.14|171.53|169.33|171.15|168.95|0
1626911100000|2021-07-21 23:45:00|171.43|169.23|170.57|168.37|171.52|169.32|170.57|168.37|0
1626911400000|2021-07-21 23:50:00|170.76|168.56|171.52|169.32|171.52|169.32|170.38|168.18|0
1626911700000|2021-07-21 23:55:00|171.43|169.23|172.29|170.09|172.48|170.28|171.33|169.13|0
1626912000000|2021-07-22 00:00:00|172.67|170.47|172.67|170.47|173.24|171.04|172.47|170.27|0
1626912300000|2021-07-22 00:05:00|172.47|170.27|173.24|171.04|174.01|171.81|172.47|170.27|0
1626912600000|2021-07-22 00:10:00|173.05|170.85|172.28|170.08|173.24|171.04|172.09|169.89|0
1626912900000|2021-07-22 00:15:00|172.09|169.89|172.66|170.46|172.85|170.65|172.09|169.89|0
1626913200000|2021-07-22 00:20:00|172.47|170.27|172.47|170.27|172.66|170.46|171.7|169.5|0
1626913500000|2021-07-22 00:25:00|172.38|170.18|173.04|170.84|173.04|170.84|172.18|169.98|0
1626913800000|2021-07-22 00:30:00|173.23|171.03|173.42|171.22|173.81|171.61|173.23|171.03|0
1626914100000|2021-07-22 00:35:00|173.33|171.13|173.8|171.6|174|171.8|172.85|170.65|0
1626914400000|2021-07-22 00:40:00|173.9|171.7|174.19|171.99|174.38|172.18|173.61|171.41|0
1626914700000|2021-07-22 00:45:00|174.38|172.18|173.99|171.79|174.38|172.18|173.8|171.6|0
1626915000000|2021-07-22 00:50:00|173.8|171.6|173.99|171.79|173.99|171.79|173.42|171.22|0
1626915300000|2021-07-22 00:55:00|173.9|171.7|174.18|171.98|174.38|172.18|173.8|171.6|0
1626915600000|2021-07-22 01:00:00|174.09|171.89|174.18|171.98|174.37|172.17|173.99|171.79|0
1626915900000|2021-07-22 01:05:00|173.99|171.79|173.79|171.59|173.99|171.79|173.79|171.59|0
1626916200000|2021-07-22 01:10:00|173.89|171.69|173.22|171.02|173.99|171.79|173.02|170.82|0
1626916500000|2021-07-22 01:15:00|173.02|170.82|173.6|171.4|173.79|171.59|172.83|170.63|0
1626916800000|2021-07-22 01:20:00|173.41|171.21|173.98|171.78|173.98|171.78|173.02|170.82|0
1626917100000|2021-07-22 01:25:00|173.89|171.69|173.79|171.59|173.98|171.78|173.6|171.4|0
1626917400000|2021-07-22 01:30:00|173.59|171.39|172.83|170.63|173.98|171.78|172.83|170.63|0
1626917700000|2021-07-22 01:35:00|172.63|170.43|172.63|170.43|172.63|170.43|171.87|169.67|0
1626918000000|2021-07-22 01:40:00|172.82|170.62|171.48|169.28|172.82|170.62|171.1|168.9|0
1626918300000|2021-07-22 01:45:00|171.29|169.09|171.48|169.28|171.67|169.47|170.91|168.71|0
1626918600000|2021-07-22 01:50:00|171.39|169.19|171.86|169.66|171.86|169.66|171.1|168.9|0
1626918900000|2021-07-22 01:55:00|171.67|169.47|171.67|169.47|171.67|169.47|171.29|169.09|0
1626919200000|2021-07-22 02:00:00|171.58|169.38|172.43|170.23|172.43|170.23|171.29|169.09|0
1626919500000|2021-07-22 02:05:00|172.24|170.04|172.43|170.23|172.43|170.23|171.86|169.66|0
1626919800000|2021-07-22 02:10:00|172.24|170.04|172.05|169.85|172.24|170.04|171.66|169.46|0
1626920100000|2021-07-22 02:15:00|171.85|169.65|172.04|169.84|172.24|170.04|171.47|169.27|0
1626920400000|2021-07-22 02:20:00|171.85|169.65|171.66|169.46|172.04|169.84|171.66|169.46|0
1626920700000|2021-07-22 02:25:00|171.57|169.37|171.95|169.75|172.04|169.84|171.47|169.27|0
1626921000000|2021-07-22 02:30:00|172.04|169.84|172.23|170.03|172.23|170.03|171.47|169.27|0
1626921300000|2021-07-22 02:35:00|172.04|169.84|171.95|169.75|172.42|170.22|171.85|169.65|0
1626921600000|2021-07-22 02:40:00|171.85|169.65|172.04|169.84|172.23|170.03|171.65|169.45|0
1626921900000|2021-07-22 02:45:00|172.23|170.03|173.18|170.98|173.38|171.18|172.23|170.03|0
1626922200000|2021-07-22 02:50:00|173.28|171.08|173.37|171.17|173.57|171.37|172.99|170.79|0
1626922500000|2021-07-22 02:55:00|173.18|170.98|173.37|171.17|173.37|171.17|172.8|170.6|0
1626922800000|2021-07-22 03:00:00|173.18|170.98|173.37|171.17|173.75|171.55|173.18|170.98|0
1626923100000|2021-07-22 03:05:00|173.47|171.27|172.7|170.5|173.56|171.36|172.41|170.21|0
1626923400000|2021-07-22 03:10:00|172.79|170.59|172.98|170.78|172.98|170.78|172.41|170.21|0
1626923700000|2021-07-22 03:15:00|172.79|170.59|172.6|170.4|172.98|170.78|172.41|170.21|0
1626924000000|2021-07-22 03:20:00|172.41|170.21|172.6|170.4|172.6|170.4|172.21|170.01|0
1626924300000|2021-07-22 03:25:00|172.59|170.39|172.79|170.59|172.98|170.78|172.4|170.2|0
1626924600000|2021-07-22 03:30:00|172.98|170.78|173.36|171.16|173.55|171.35|172.78|170.58|0
1626924900000|2021-07-22 03:35:00|173.46|171.26|173.17|170.97|173.55|171.35|173.17|170.97|0
1626925200000|2021-07-22 03:40:00|172.97|170.77|173.16|170.96|173.16|170.96|172.97|170.77|0
1626925500000|2021-07-22 03:45:00|173.36|171.16|172.97|170.77|173.55|171.35|172.97|170.77|0
1626925800000|2021-07-22 03:50:00|172.88|170.68|172.97|170.77|173.35|171.15|172.78|170.58|0
1626926100000|2021-07-22 03:55:00|172.78|170.58|173.16|170.96|173.16|170.96|172.58|170.38|0
1626926400000|2021-07-22 04:00:00|172.97|170.77|172.96|170.76|173.16|170.96|172.96|170.76|0
1626926700000|2021-07-22 04:05:00|173.16|170.96|172.96|170.76|173.16|170.96|172.87|170.67|0
1626927000000|2021-07-22 04:10:00|173.15|170.95|172.96|170.76|173.25|171.05|172.77|170.57|0
1626927300000|2021-07-22 04:15:00|172.77|170.57|173.15|170.95|173.34|171.14|172.77|170.57|0
1626927600000|2021-07-22 04:20:00|173.34|171.14|173.34|171.14|173.34|171.14|173.15|170.95|0
1626927900000|2021-07-22 04:25:00|173.53|171.33|173.34|171.14|173.53|171.33|173.34|171.14|0
1626928200000|2021-07-22 04:30:00|173.53|171.33|173.15|170.95|173.53|171.33|172.95|170.75|0
1626928500000|2021-07-22 04:35:00|173.34|171.14|173.14|170.94|173.34|171.14|173.14|170.94|0
1626928800000|2021-07-22 04:40:00|173.05|170.85|173.72|171.52|173.72|171.52|172.95|170.75|0
1626929100000|2021-07-22 04:45:00|173.53|171.33|173.33|171.13|173.53|171.33|173.33|171.13|0
1626929400000|2021-07-22 04:50:00|173.52|171.32|173.14|170.94|173.52|171.32|173.14|170.94|0
1626929700000|2021-07-22 04:55:00|173.24|171.04|173.33|171.13|173.33|171.13|173.14|170.94|0
1626930000000|2021-07-22 05:00:00|173.52|171.32|173.33|171.13|173.71|171.51|173.33|171.13|0
1626930300000|2021-07-22 05:05:00|173.52|171.32|173.9|171.7|174.29|172.09|173.33|171.13|0
1626930600000|2021-07-22 05:10:00|174.09|171.89|173.71|171.51|174.09|171.89|173.71|171.51|0
1626930900000|2021-07-22 05:15:00|173.52|171.32|173.9|171.7|173.9|171.7|173.32|171.12|0
1626931200000|2021-07-22 05:20:00|173.71|171.51|173.51|171.31|173.71|171.51|173.32|171.12|0
1626931500000|2021-07-22 05:25:00|173.42|171.22|173.13|170.93|173.51|171.31|173.13|170.93|0
1626931800000|2021-07-22 05:30:00|173.32|171.12|171.97|169.77|173.32|171.12|171.97|169.77|0
1626932100000|2021-07-22 05:35:00|171.88|169.68|172.36|170.16|172.55|170.35|171.59|169.39|0
1626932400000|2021-07-22 05:40:00|172.46|170.26|171.78|169.58|172.55|170.35|171.78|169.58|0
1626932700000|2021-07-22 05:45:00|171.69|169.49|171.59|169.39|171.78|169.58|171.4|169.2|0
1626933000000|2021-07-22 05:50:00|171.69|169.49|172.35|170.15|172.35|170.15|171.59|169.39|0
1626933300000|2021-07-22 05:55:00|172.54|170.34|172.35|170.15|173.12|170.92|172.35|170.15|0
1626933600000|2021-07-22 06:00:00|172.54|170.34|172.92|170.72|173.12|170.92|172.45|170.25|0
1626933900000|2021-07-22 06:05:00|172.73|170.53|172.54|170.34|172.83|170.63|171.96|169.76|0
1626934200000|2021-07-22 06:10:00|172.64|170.44|172.92|170.72|173.11|170.91|172.54|170.34|0
1626934500000|2021-07-22 06:15:00|173.3|171.1|173.49|171.29|173.59|171.39|173.11|170.91|0
1626934800000|2021-07-22 06:20:00|173.3|171.1|172.91|170.71|173.49|171.29|172.91|170.71|0
1626935100000|2021-07-22 06:25:00|173.01|170.81|172.91|170.71|173.11|170.91|172.34|170.14|0
1626935400000|2021-07-22 06:30:00|172.72|170.52|171.95|169.75|172.91|170.71|171.76|169.56|0
1626935700000|2021-07-22 06:35:00|172.05|169.85|170.81|168.61|172.53|170.33|170.81|168.61|0
1626936000000|2021-07-22 06:40:00|170.61|168.41|170.99|168.79|170.99|168.79|169.85|167.65|0
1626936300000|2021-07-22 06:45:00|170.9|168.7|170.42|168.22|170.99|168.79|170.23|168.03|0
1626936600000|2021-07-22 06:50:00|170.61|168.41|171.18|168.98|171.37|169.17|170.61|168.41|0
1626936900000|2021-07-22 06:55:00|171.28|169.08|170.99|168.79|171.37|169.17|170.61|168.41|0
1626937200000|2021-07-22 07:00:00|170.61|168.41|170.38|168.18|170.9|168.7|168.49|166.29|0
1626937500000|2021-07-22 07:05:00|169.8|168|169.8|168|170.37|168.57|169.42|167.62|0
1626937800000|2021-07-22 07:10:00|169.61|167.81|169.23|167.43|170.18|168.38|168.66|166.86|0
1626938100000|2021-07-22 07:15:00|169.04|167.24|169.8|168|169.8|168|168.38|166.58|0
1626938400000|2021-07-22 07:20:00|169.61|167.81|168.66|166.86|169.8|168|168.28|166.48|0
1626938700000|2021-07-22 07:25:00|168.76|166.96|171.5|169.7|171.88|170.08|168.47|166.67|0
1626939000000|2021-07-22 07:30:00|171.69|169.89|173.03|171.23|173.03|171.23|170.36|168.56|0
1626939300000|2021-07-22 07:35:00|172.64|170.84|172.07|170.27|172.64|170.84|171.31|169.51|0
1626939600000|2021-07-22 07:40:00|172.17|170.37|172.26|170.46|172.45|170.65|171.12|169.32|0
1626939900000|2021-07-22 07:45:00|172.07|170.27|172.07|170.27|172.45|170.65|171.69|169.89|0
1626940200000|2021-07-22 07:50:00|172.26|170.46|171.68|169.88|172.45|170.65|171.21|169.41|0
1626940500000|2021-07-22 07:55:00|171.49|169.69|170.92|169.12|171.68|169.88|170.73|168.93|0
1626940800000|2021-07-22 08:00:00|171.11|169.31|171.49|169.69|172.25|170.45|171.11|169.31|0
1626941100000|2021-07-22 08:05:00|171.78|169.98|170.35|168.55|171.87|170.07|170.35|168.55|0
1626941400000|2021-07-22 08:10:00|170.45|168.65|171.11|169.31|171.49|169.69|170.16|168.36|0
1626941700000|2021-07-22 08:15:00|171.2|169.4|171.29|169.49|171.97|170.17|171.1|169.3|0
1626942000000|2021-07-22 08:20:00|171.1|169.3|171.1|169.3|171.86|170.06|171.01|169.21|0
1626942300000|2021-07-22 08:25:00|171.01|169.21|170.44|168.64|171.1|169.3|170.15|168.35|0
1626942600000|2021-07-22 08:30:00|170.53|168.73|170.53|168.73|170.91|169.11|170.34|168.54|0
1626942900000|2021-07-22 08:35:00|170.34|168.54|171.1|169.3|171.29|169.49|169.96|168.16|0
1626943200000|2021-07-22 08:40:00|170.91|169.11|170.14|168.34|170.91|169.11|170.14|168.34|0
1626943500000|2021-07-22 08:45:00|169.95|168.15|170.52|168.72|170.52|168.72|169.76|167.96|0
1626943800000|2021-07-22 08:50:00|170.43|168.63|170.9|169.1|171.47|169.67|170.14|168.34|0
1626944100000|2021-07-22 08:55:00|171|169.2|170.52|168.72|171.09|169.29|170.52|168.72|0
1626944400000|2021-07-22 09:00:00|170.62|168.82|170.9|169.1|171.28|169.48|170.52|168.72|0
1626944700000|2021-07-22 09:05:00|171|169.2|171.09|169.29|171.47|169.67|170.71|168.91|0
1626945000000|2021-07-22 09:10:00|171.18|169.38|170.7|168.9|171.47|169.67|170.51|168.71|0
1626945300000|2021-07-22 09:15:00|170.89|169.09|170.32|168.52|171.08|169.28|170.13|168.33|0
1626945600000|2021-07-22 09:20:00|170.13|168.33|170.04|168.24|170.51|168.71|169.75|167.95|0
1626945900000|2021-07-22 09:25:00|169.94|168.14|169.37|167.57|170.13|168.33|168.99|167.19|0
1626946200000|2021-07-22 09:30:00|169.56|167.76|169.94|168.14|170.13|168.33|169.56|167.76|0
1626946500000|2021-07-22 09:35:00|169.85|168.05|169.18|167.38|169.85|168.05|168.99|167.19|0
1626946800000|2021-07-22 09:40:00|169.37|167.57|169.17|167.37|169.37|167.57|168.99|167.19|0
1626947100000|2021-07-22 09:45:00|169.27|167.47|168.79|166.99|169.36|167.56|168.61|166.81|0
1626947400000|2021-07-22 09:50:00|168.98|167.18|168.98|167.18|169.17|167.37|168.6|166.8|0
1626947700000|2021-07-22 09:55:00|168.79|166.99|169.55|167.75|169.74|167.94|168.79|166.99|0
1626948000000|2021-07-22 10:00:00|169.74|167.94|169.17|167.37|169.93|168.13|169.17|167.37|0
1626948300000|2021-07-22 10:05:00|169.36|167.56|170.68|168.88|171.06|169.26|169.17|167.37|0
1626948600000|2021-07-22 10:10:00|170.49|168.69|169.73|167.93|170.49|168.69|169.54|167.74|0
1626948900000|2021-07-22 10:15:00|169.54|167.74|169.73|167.93|170.49|168.69|169.54|167.74|0
1626949200000|2021-07-22 10:20:00|169.92|168.12|169.54|167.74|170.11|168.31|169.35|167.55|0
1626949500000|2021-07-22 10:25:00|169.73|167.93|169.73|167.93|169.92|168.12|169.54|167.74|0
1626949800000|2021-07-22 10:30:00|169.54|167.74|169.35|167.55|169.73|167.93|169.16|167.36|0
1626950100000|2021-07-22 10:35:00|169.16|167.36|169.53|167.73|169.53|167.73|168.97|167.17|0
1626950400000|2021-07-22 10:40:00|169.34|167.54|168.59|166.79|169.34|167.54|168.59|166.79|0
1626950700000|2021-07-22 10:45:00|168.4|166.6|168.02|166.22|168.96|167.16|168.02|166.22|0
1626951000000|2021-07-22 10:50:00|167.83|166.03|167.26|165.46|168.02|166.22|167.26|165.46|0
1626951300000|2021-07-22 10:55:00|167.45|165.65|168.3|166.5|168.39|166.59|167.45|165.65|0
1626951600000|2021-07-22 11:00:00|168.2|166.4|169.52|167.72|169.52|167.72|168.2|166.4|0
1626951900000|2021-07-22 11:05:00|169.71|167.91|169.43|167.63|169.9|168.1|169.43|167.63|0
1626952200000|2021-07-22 11:10:00|169.52|167.72|169.71|167.91|170.47|168.67|169.52|167.72|0
1626952500000|2021-07-22 11:15:00|170.09|168.29|170.66|168.86|170.66|168.86|169.52|167.72|0
1626952800000|2021-07-22 11:20:00|170.47|168.67|170.85|169.05|171.04|169.24|170.47|168.67|0
1626953100000|2021-07-22 11:25:00|171.04|169.24|171.8|170|171.99|170.19|171.04|169.24|0
1626953400000|2021-07-22 11:30:00|171.99|170.19|170.65|168.85|171.99|170.19|170.65|168.85|0
1626953700000|2021-07-22 11:35:00|170.84|169.04|170.65|168.85|171.41|169.61|170.46|168.66|0
1626954000000|2021-07-22 11:40:00|170.56|168.76|172.65|170.85|173.13|171.33|170.46|168.66|0
1626954300000|2021-07-22 11:45:00|172.55|170.75|172.36|170.56|172.55|170.75|171.03|169.23|0
1626954600000|2021-07-22 11:50:00|172.17|170.37|171.6|169.8|172.36|170.56|171.22|169.42|0
1626954900000|2021-07-22 11:55:00|171.41|169.61|170.83|169.03|171.6|169.8|170.64|168.84|0
1626955200000|2021-07-22 12:00:00|170.64|168.84|172.93|171.13|172.93|171.13|170.64|168.84|0
1626955500000|2021-07-22 12:05:00|173.12|171.32|173.5|171.7|174.08|172.28|172.55|170.75|0
1626955800000|2021-07-22 12:10:00|173.31|171.51|172.35|170.55|173.89|172.09|172.16|170.36|0
1626956100000|2021-07-22 12:15:00|172.54|170.74|172.16|170.36|172.54|170.74|172.16|170.36|0
1626956400000|2021-07-22 12:20:00|172.35|170.55|171.97|170.17|172.73|170.93|171.59|169.79|0
1626956700000|2021-07-22 12:25:00|171.78|169.98|172.16|170.36|173.11|171.31|171.59|169.79|0
1626957000000|2021-07-22 12:30:00|171.97|170.17|173.49|171.69|174.45|172.65|171.97|170.17|0
1626957300000|2021-07-22 12:35:00|173.3|171.5|177.34|175.54|177.34|175.54|173.3|171.5|0
1626957600000|2021-07-22 12:40:00|177.15|175.35|176.18|174.38|177.54|175.74|175.99|174.19|0
1626957900000|2021-07-22 12:45:00|176.38|174.58|176.37|174.57|177.53|175.73|176.18|174.38|0
1626958200000|2021-07-22 12:50:00|176.57|174.77|178.89|177.09|178.89|177.09|176.37|174.57|0
1626958500000|2021-07-22 12:55:00|178.7|176.9|177.14|175.34|178.89|177.09|177.14|175.34|0
1626958800000|2021-07-22 13:00:00|177.53|175.73|177.14|175.34|177.53|175.73|176.18|174.38|0
1626959100000|2021-07-22 13:05:00|176.95|175.15|176.95|175.15|177.33|175.53|176.28|174.48|0
1626959400000|2021-07-22 13:10:00|177.14|175.34|176.75|174.95|178.3|176.5|176.37|174.57|0
1626959700000|2021-07-22 13:15:00|176.56|174.76|175.01|173.21|176.56|174.76|174.44|172.64|0
1626960000000|2021-07-22 13:20:00|175.21|173.41|175.2|173.4|175.59|173.79|174.54|172.74|0
1626960300000|2021-07-22 13:25:00|175.4|173.6|173.86|172.06|175.4|173.6|173.86|172.06|0
1626960600000|2021-07-22 13:30:00|174.24|172.44|175.2|173.4|175.59|173.79|171.94|170.14|0
1626960900000|2021-07-22 13:35:00|175.78|173.98|177.32|175.52|179.65|177.85|175.78|173.98|0
1626961200000|2021-07-22 13:40:00|177.13|175.33|173.28|171.48|177.32|175.52|172.13|170.33|0
1626961500000|2021-07-22 13:45:00|173.08|171.28|178.29|176.49|178.48|176.68|172.32|170.52|0
1626961800000|2021-07-22 13:50:00|178.09|176.29|177.64|175.84|180.74|178.94|175.77|173.97|0
1626962100000|2021-07-22 13:55:00|178.41|176.61|177.83|176.03|179.77|177.97|177.64|175.84|0
1626962400000|2021-07-22 14:00:00|176.87|175.07|177.45|175.65|178.22|176.42|174.76|172.96|0
1626962700000|2021-07-22 14:05:00|178.02|176.22|176.48|174.68|179.96|178.16|176.1|174.3|0
1626963000000|2021-07-22 14:10:00|176.29|174.49|174.37|172.57|176.29|174.49|174.18|172.38|0
1626963300000|2021-07-22 14:15:00|174.56|172.76|174.75|172.95|176.09|174.29|174.18|172.38|0
1626963600000|2021-07-22 14:20:00|174.56|172.76|176.86|175.06|176.86|175.06|174.56|172.76|0
1626963900000|2021-07-22 14:25:00|176.67|174.87|174.94|173.14|177.05|175.25|174.55|172.75|0
1626964200000|2021-07-22 14:30:00|175.13|173.33|173.79|171.99|175.13|173.33|173.21|171.41|0
1626964500000|2021-07-22 14:35:00|173.6|171.8|172.07|170.27|174.36|172.56|172.07|170.27|0
1626964800000|2021-07-22 14:40:00|172.45|170.65|171.31|169.51|172.64|170.84|169.98|168.18|0
1626965100000|2021-07-22 14:45:00|171.12|169.32|171.5|169.7|172.64|170.84|170.93|169.13|0
1626965400000|2021-07-22 14:50:00|171.69|169.89|171.49|169.69|172.64|170.84|171.3|169.5|0
1626965700000|2021-07-22 14:55:00|171.3|169.5|172.44|170.64|172.44|170.64|171.11|169.31|0
1626966000000|2021-07-22 15:00:00|172.63|170.83|172.15|170.35|173.39|171.59|171.19|169.39|0
1626966300000|2021-07-22 15:05:00|171.95|170.15|172.53|170.73|174.26|172.46|171.95|170.15|0
1626966600000|2021-07-22 15:10:00|172.72|170.92|173.49|171.69|174.84|173.04|172.34|170.54|0
1626966900000|2021-07-22 15:15:00|173.87|172.07|172.91|171.11|174.84|173.04|172.72|170.92|0
1626967200000|2021-07-22 15:20:00|172.72|170.92|172.52|170.72|173.87|172.07|171.76|169.96|0
1626967500000|2021-07-22 15:25:00|172.33|170.53|174.06|172.26|176.19|174.39|172.33|170.53|0
1626967800000|2021-07-22 15:30:00|174.25|172.45|175.8|174|175.8|174|173.29|171.49|0
1626968100000|2021-07-22 15:35:00|175.99|174.19|174.83|173.03|175.99|174.19|174.44|172.64|0
1626968400000|2021-07-22 15:40:00|174.64|172.84|177.74|175.94|177.74|175.94|174.64|172.84|0
1626968700000|2021-07-22 15:45:00|177.54|175.74|176.89|175.09|177.93|176.13|175.99|174.19|0
1626969000000|2021-07-22 15:50:00|176.7|174.9|176.11|174.31|177.66|175.86|176.11|174.31|0
1626969300000|2021-07-22 15:55:00|175.92|174.12|176.11|174.31|176.5|174.7|175.53|173.73|0
1626969600000|2021-07-22 16:00:00|175.92|174.12|178.82|177.02|178.82|177.02|175.15|173.35|0
1626969900000|2021-07-22 16:05:00|178.63|176.83|181.07|179.27|181.07|179.27|178.24|176.44|0
1626970200000|2021-07-22 16:10:00|181.55|179.75|180.38|178.58|181.94|180.14|180.38|178.58|0
1626970500000|2021-07-22 16:15:00|180.77|178.97|180.56|178.76|180.96|179.16|178.82|177.02|0
1626970800000|2021-07-22 16:20:00|180.95|179.15|182.74|180.94|183.13|181.33|180.36|178.56|0
1626971100000|2021-07-22 16:25:00|182.93|181.13|178.85|177.05|182.93|181.13|178.47|176.67|0
1626971400000|2021-07-22 16:30:00|179.24|177.44|178.85|177.05|179.82|178.02|178.66|176.86|0
1626971700000|2021-07-22 16:35:00|178.66|176.86|176.15|174.35|178.85|177.05|176.15|174.35|0
1626972000000|2021-07-22 16:40:00|176.34|174.54|176.34|174.54|177.3|175.5|176.06|174.26|0
1626972300000|2021-07-22 16:45:00|176.53|174.73|178.65|176.85|178.65|176.85|176.34|174.54|0
1626972600000|2021-07-22 16:50:00|178.46|176.66|176.72|174.92|178.46|176.66|176.15|174.35|0
1626972900000|2021-07-22 16:55:00|176.53|174.73|174.61|172.81|176.72|174.92|174.61|172.81|0
1626973200000|2021-07-22 17:00:00|174.8|173|174.42|172.62|175.57|173.77|174.23|172.43|0
1626973500000|2021-07-22 17:05:00|174.23|172.43|174.23|172.43|174.8|173|174.04|172.24|0
1626973800000|2021-07-22 17:10:00|174.42|172.62|173.27|171.47|174.61|172.81|172.7|170.9|0
1626974100000|2021-07-22 17:15:00|173.46|171.66|173.27|171.47|173.46|171.66|172.89|171.09|0
1626974400000|2021-07-22 17:20:00|173.46|171.66|172.7|170.9|174.22|172.42|172.7|170.9|0
1626974700000|2021-07-22 17:25:00|172.89|171.09|172.89|171.09|173.65|171.85|172.51|170.71|0
1626975000000|2021-07-22 17:30:00|172.7|170.9|172.12|170.32|173.27|171.47|171.75|169.95|0
1626975300000|2021-07-22 17:35:00|171.94|170.14|172.31|170.51|172.5|170.7|171.75|169.95|0
1626975600000|2021-07-22 17:40:00|172.12|170.32|172.31|170.51|172.31|170.51|171.93|170.13|0
1626975900000|2021-07-22 17:45:00|172.12|170.32|172.12|170.32|173.07|171.27|172.12|170.32|0
1626976200000|2021-07-22 17:50:00|172.31|170.51|171.55|169.75|172.69|170.89|171.36|169.56|0
1626976500000|2021-07-22 17:55:00|171.36|169.56|171.36|169.56|172.31|170.51|171.36|169.56|0
1626976800000|2021-07-22 18:00:00|171.55|169.75|171.36|169.56|171.93|170.13|171.36|169.56|0
1626977100000|2021-07-22 18:05:00|171.17|169.37|171.73|169.93|171.73|169.93|170.22|168.42|0
1626977400000|2021-07-22 18:10:00|171.54|169.74|169.27|167.47|171.54|169.74|169.27|167.47|0
1626977700000|2021-07-22 18:15:00|169.46|167.66|168.75|166.95|170.33|168.53|167.61|165.81|0
1626978000000|2021-07-22 18:20:00|168.85|167.05|168.36|166.56|169.51|167.71|168.18|166.38|0
1626978300000|2021-07-22 18:25:00|168.55|166.75|168.36|166.56|168.74|166.94|168.17|166.37|0
1626978600000|2021-07-22 18:30:00|168.46|166.66|168.74|166.94|169.12|167.32|168.36|166.56|0
1626978900000|2021-07-22 18:35:00|168.84|167.04|168.36|166.56|169.12|167.32|168.17|166.37|0
1626979200000|2021-07-22 18:40:00|168.17|166.37|168.01|166.21|169.31|167.51|167.98|166.18|0
1626979500000|2021-07-22 18:45:00|167.82|166.02|167.63|165.83|168.01|166.21|166.49|164.69|0
1626979800000|2021-07-22 18:50:00|167.44|165.64|167.63|165.83|168.2|166.4|167.06|165.26|0
1626980100000|2021-07-22 18:55:00|167.44|165.64|166.11|164.31|168.01|166.21|166.11|164.31|0
1626980400000|2021-07-22 19:00:00|166.3|164.5|166.49|164.69|166.87|165.07|165.92|164.12|0
1626980700000|2021-07-22 19:05:00|166.68|164.88|167.62|165.82|167.82|166.02|166.49|164.69|0
1626981000000|2021-07-22 19:10:00|167.81|166.01|170.21|168.41|170.59|168.79|167.43|165.63|0
1626981300000|2021-07-22 19:15:00|170.4|168.6|169.83|168.03|170.77|168.97|169.46|167.66|0
1626981600000|2021-07-22 19:20:00|170.02|168.22|170.4|168.6|170.58|168.78|169.27|167.47|0
1626981900000|2021-07-22 19:25:00|170.21|168.41|169.83|168.03|170.4|168.6|169.27|167.47|0
1626982200000|2021-07-22 19:30:00|170.02|168.22|171.52|169.72|172.46|170.66|170.02|168.22|0
1626982500000|2021-07-22 19:35:00|171.33|169.53|171.71|169.91|172.46|170.66|171.14|169.34|0
1626982800000|2021-07-22 19:40:00|172.08|170.28|171.52|169.72|172.84|171.04|171.33|169.53|0
1626983100000|2021-07-22 19:45:00|171.33|169.53|171.14|169.34|171.7|169.9|170.01|168.21|0
1626983400000|2021-07-22 19:50:00|170.57|168.77|170.57|168.77|171.7|169.9|170.38|168.58|0
1626983700000|2021-07-22 19:55:00|170.38|168.58|170.01|168.21|171.13|169.33|169.63|167.83|0
1626984000000|2021-07-22 20:00:00|169.82|168.02|167.95|166.15|169.82|168.02|167.76|165.96|0
1626984300000|2021-07-22 20:05:00|167.76|165.96|167.76|165.96|167.95|166.15|167.57|165.77|0
1626984600000|2021-07-22 20:10:00|167.57|165.77|167.57|165.77|167.76|165.96|167.38|165.58|0
1626984900000|2021-07-22 20:15:00|167.77|165.57|166.47|164.27|167.77|165.57|166.47|164.27|0
1626985200000|2021-07-22 20:20:00|166.28|164.08|165.17|162.97|166.47|164.27|165.17|162.97|0
1626985500000|2021-07-22 20:25:00|165.35|163.15|164.61|162.41|165.35|163.15|164.24|162.04|0
1626985800000|2021-07-22 20:30:00|164.43|162.23|164.42|162.22|164.61|162.41|164.24|162.04|0
1626986100000|2021-07-22 20:35:00|164.61|162.41|164.24|162.04|164.61|162.41|164.24|162.04|0
1626986400000|2021-07-22 20:40:00|164.05|161.85|163.32|161.12|164.05|161.85|163.32|161.12|0
1626986700000|2021-07-22 20:45:00|163.5|161.3|162.4|160.2|163.5|161.3|161.66|159.46|0
1626987000000|2021-07-22 20:50:00|162.39|160.19|161.66|159.46|162.39|160.19|161.66|159.46|0
1626987300000|2021-07-22 20:55:00|161.84|159.64|161.69|159.49|162.03|159.83|161.48|159.28|0
1626987600000|2021-07-22 21:00:00|161.75|159.55|161.96|159.76|162.02|159.82|161.67|159.47|0
1626987900000|2021-07-22 21:05:00|161.99|159.79|161.69|159.49|162.15|159.95|161.69|159.49|0
1626988200000|2021-07-22 21:10:00|161.35|159.15|161.72|159.52|161.72|159.52|161.19|158.99|0
1626988500000|2021-07-22 21:15:00|161.51|159.31|161.53|159.33|161.77|159.57|161.45|159.25|0
1626988800000|2021-07-22 21:20:00|161.45|159.25|161.53|159.33|161.61|159.41|161.32|159.12|0
1626989100000|2021-07-22 21:25:00|161.45|159.25|161.32|159.12|161.5|159.3|161.19|158.99|0
1626989400000|2021-07-22 21:30:00|161.58|159.38|161.48|159.28|161.63|159.43|161.48|159.28|0
1626989700000|2021-07-22 21:35:00|161.45|159.25|161.53|159.33|161.6|159.4|161.45|159.25|0
1626990000000|2021-07-22 21:40:00|161.6|159.4|161.57|159.37|161.74|159.54|161.57|159.37|0
1626990300000|2021-07-22 21:45:00|161.55|159.35|162|159.8|162|159.8|161.49|159.29|0
1626990600000|2021-07-22 21:50:00|162.03|159.83|162.02|159.82|162.05|159.85|161.86|159.66|0
1626990900000|2021-07-22 21:55:00|162.05|159.85|161.81|159.61|162.16|159.96|161.81|159.61|0
1626991200000|2021-07-22 22:00:00|161.36|159.16|161.82|159.62|162.1|159.9|161.36|159.16|0
1626991500000|2021-07-22 22:05:00|161.63|159.43|162.36|160.16|162.36|160.16|161.63|159.43|0
1626991800000|2021-07-22 22:10:00|162.18|159.98|162.36|160.16|162.55|160.35|162|159.8|0
1626992100000|2021-07-22 22:15:00|162.18|159.98|162.36|160.16|162.54|160.34|161.99|159.79|0
1626992400000|2021-07-22 22:20:00|162.54|160.34|162.36|160.16|162.54|160.34|162.17|159.97|0
1626992700000|2021-07-22 22:25:00|162.54|160.34|162.91|160.71|162.91|160.71|162.54|160.34|0
1626993000000|2021-07-22 22:30:00|162.72|160.52|162.72|160.52|163.09|160.89|162.63|160.43|0
1626993300000|2021-07-22 22:35:00|162.82|160.62|163.09|160.89|163.09|160.89|162.54|160.34|0
1626993600000|2021-07-22 22:40:00|163.27|161.07|162.9|160.7|163.27|161.07|162.9|160.7|0
1626993900000|2021-07-22 22:45:00|162.72|160.52|163.08|160.88|163.08|160.88|162.72|160.52|0
1626994200000|2021-07-22 22:50:00|162.9|160.7|162.71|160.51|162.9|160.7|162.62|160.42|0
1626994500000|2021-07-22 22:55:00|162.53|160.33|162.71|160.51|162.71|160.51|162.53|160.33|0
1626994800000|2021-07-22 23:00:00|162.62|160.42|162.52|160.32|162.71|160.51|162.52|160.32|0
1626995100000|2021-07-22 23:05:00|162.34|160.14|162.52|160.32|162.52|160.32|161.79|159.59|0
1626995400000|2021-07-22 23:10:00|162.71|160.51|162.52|160.32|162.71|160.51|162.52|160.32|0
1626995700000|2021-07-22 23:15:00|162.7|160.5|162.7|160.5|162.7|160.5|162.52|160.32|0
1626996000000|2021-07-22 23:20:00|162.89|160.69|162.52|160.32|163.07|160.87|162.52|160.32|0
1626996300000|2021-07-22 23:25:00|162.61|160.41|162.51|160.31|162.7|160.5|162.51|160.31|0
1626996600000|2021-07-22 23:30:00|162.61|160.41|163.06|160.86|163.06|160.86|162.51|160.31|0
1626996900000|2021-07-22 23:35:00|162.88|160.68|162.88|160.68|163.06|160.86|162.88|160.68|0
1626997200000|2021-07-22 23:40:00|162.69|160.49|163.06|160.86|163.06|160.86|162.69|160.49|0
1626997500000|2021-07-22 23:45:00|162.97|160.77|162.69|160.49|162.97|160.77|162.51|160.31|0
1626997800000|2021-07-22 23:50:00|162.6|160.4|162.69|160.49|162.69|160.49|162.51|160.31|0
1626998100000|2021-07-22 23:55:00|162.87|160.67|162.87|160.67|162.87|160.67|162.69|160.49|0
1626998400000|2021-07-23 00:00:00|163.05|160.85|164.16|161.96|164.16|161.96|163.05|160.85|0
1626998700000|2021-07-23 00:05:00|163.97|161.77|163.6|161.4|163.97|161.77|163.23|161.03|0
1626999000000|2021-07-23 00:10:00|163.51|161.31|163.42|161.22|163.79|161.59|163.23|161.03|0
1626999300000|2021-07-23 00:15:00|163.6|161.4|163.05|160.85|163.6|161.4|162.68|160.48|0
1626999600000|2021-07-23 00:20:00|163.14|160.94|162.49|160.29|163.14|160.94|162.49|160.29|0
1626999900000|2021-07-23 00:25:00|162.31|160.11|162.31|160.11|162.68|160.48|161.94|159.74|0
1627000200000|2021-07-23 00:30:00|162.22|160.02|161.39|159.19|162.49|160.29|161.39|159.19|0
1627000500000|2021-07-23 00:35:00|161.21|159.01|160.84|158.64|161.39|159.19|160.66|158.46|0
1627000800000|2021-07-23 00:40:00|161.02|158.82|161.02|158.82|161.2|159|160.84|158.64|0
1627001100000|2021-07-23 00:45:00|161.2|159|160.11|157.91|161.2|159|159.92|157.72|0
1627001400000|2021-07-23 00:50:00|159.92|157.72|160.02|157.82|160.1|157.9|159.56|157.36|0
1627001700000|2021-07-23 00:55:00|160.1|157.9|160.28|158.08|160.29|158.09|159.92|157.72|0
1627002000000|2021-07-23 01:00:00|160.1|157.9|160.46|158.26|160.46|158.26|159.92|157.72|0
1627002300000|2021-07-23 01:05:00|160.56|158.36|160.46|158.26|160.65|158.45|160.19|157.99|0
1627002600000|2021-07-23 01:10:00|160.37|158.17|160.64|158.44|160.64|158.44|160.28|158.08|0
1627002900000|2021-07-23 01:15:00|160.74|158.54|160.09|157.89|160.83|158.63|160.09|157.89|0
1627003200000|2021-07-23 01:20:00|159.91|157.71|160.64|158.44|160.64|158.44|159.91|157.71|0
1627003500000|2021-07-23 01:25:00|160.55|158.35|160.09|157.89|160.55|158.35|160.09|157.89|0
1627003800000|2021-07-23 01:30:00|160.27|158.07|160.27|158.07|160.64|158.44|160.09|157.89|0
1627004100000|2021-07-23 01:35:00|160.36|158.16|160.63|158.43|160.63|158.43|159.54|157.34|0
1627004400000|2021-07-23 01:40:00|160.54|158.34|160.81|158.61|161.55|159.35|160.54|158.34|0
1627004700000|2021-07-23 01:45:00|161|158.8|160.45|158.25|161|158.8|160.45|158.25|0
1627005000000|2021-07-23 01:50:00|160.26|158.06|160.26|158.06|160.45|158.25|160.08|157.88|0
1627005300000|2021-07-23 01:55:00|160.44|158.24|160.99|158.79|161.17|158.97|160.26|158.06|0
1627005600000|2021-07-23 02:00:00|161.08|158.88|160.26|158.06|161.17|158.97|160.08|157.88|0
1627005900000|2021-07-23 02:05:00|160.44|158.24|160.8|158.6|160.8|158.6|160.07|157.87|0
1627006200000|2021-07-23 02:10:00|161.17|158.97|161.17|158.97|161.35|159.15|160.71|158.51|0
1627006500000|2021-07-23 02:15:00|160.98|158.78|160.98|158.78|161.53|159.33|160.98|158.78|0
1627006800000|2021-07-23 02:20:00|161.16|158.96|161.16|158.96|161.71|159.51|160.98|158.78|0
1627007100000|2021-07-23 02:25:00|161.26|159.06|161.53|159.33|161.71|159.51|161.16|158.96|0
1627007400000|2021-07-23 02:30:00|161.71|159.51|161.89|159.69|161.89|159.69|161.34|159.14|0
1627007700000|2021-07-23 02:35:00|161.71|159.51|161.52|159.32|161.89|159.69|161.52|159.32|0
1627008000000|2021-07-23 02:40:00|161.62|159.42|162.17|159.97|162.62|160.42|161.52|159.32|0
1627008300000|2021-07-23 02:45:00|162.25|160.05|162.44|160.24|162.62|160.42|162.25|160.05|0
1627008600000|2021-07-23 02:50:00|162.25|160.05|162.07|159.87|162.25|160.05|161.88|159.68|0
1627008900000|2021-07-23 02:55:00|161.88|159.68|161.88|159.68|162.07|159.87|161.7|159.5|0
1627009200000|2021-07-23 03:00:00|162.06|159.86|161.15|158.95|162.25|160.05|161.15|158.95|0
1627009500000|2021-07-23 03:05:00|161.33|159.13|161.61|159.41|161.69|159.49|161.33|159.13|0
1627009800000|2021-07-23 03:10:00|161.51|159.31|162.24|160.04|162.43|160.23|161.51|159.31|0
1627010100000|2021-07-23 03:15:00|162.06|159.86|162.06|159.86|162.24|160.04|161.87|159.67|0
1627010400000|2021-07-23 03:20:00|161.87|159.67|162.05|159.85|162.24|160.04|161.87|159.67|0
1627010700000|2021-07-23 03:25:00|162.24|160.04|162.15|159.95|162.6|160.4|162.05|159.85|0
1627011000000|2021-07-23 03:30:00|162.05|159.85|161.87|159.67|162.24|160.04|161.68|159.48|0
1627011300000|2021-07-23 03:35:00|161.96|159.76|161.86|159.66|162.23|160.03|161.68|159.48|0
1627011600000|2021-07-23 03:40:00|161.96|159.76|162.05|159.85|162.23|160.03|161.96|159.76|0
1627011900000|2021-07-23 03:45:00|162.41|160.21|162.23|160.03|162.41|160.21|162.04|159.84|0
1627012200000|2021-07-23 03:50:00|162.41|160.21|162.41|160.21|162.41|160.21|162.14|159.94|0
1627012500000|2021-07-23 03:55:00|162.23|160.03|162.04|159.84|162.41|160.21|162.04|159.84|0
1627012800000|2021-07-23 04:00:00|162.22|160.02|162.41|160.21|162.41|160.21|162.04|159.84|0
1627013100000|2021-07-23 04:05:00|162.4|160.2|162.95|160.75|162.95|160.75|162.32|160.12|0
1627013400000|2021-07-23 04:10:00|162.77|160.57|163.14|160.94|163.14|160.94|162.77|160.57|0
1627013700000|2021-07-23 04:15:00|162.95|160.75|163.13|160.93|163.69|161.49|162.95|160.75|0
1627014000000|2021-07-23 04:20:00|162.95|160.75|162.76|160.56|163.05|160.85|162.58|160.38|0
1627014300000|2021-07-23 04:25:00|162.68|160.48|162.58|160.38|162.68|160.48|162.4|160.2|0
1627014600000|2021-07-23 04:30:00|162.49|160.29|162.03|159.83|162.49|160.29|161.84|159.64|0
1627014900000|2021-07-23 04:35:00|161.94|159.74|161.84|159.64|162.03|159.83|161.66|159.46|0
1627015200000|2021-07-23 04:40:00|161.75|159.55|162.02|159.82|162.02|159.82|161.66|159.46|0
1627015500000|2021-07-23 04:45:00|161.93|159.73|161.84|159.64|162.02|159.82|161.65|159.45|0
1627015800000|2021-07-23 04:50:00|161.75|159.55|161.47|159.27|161.84|159.64|161.47|159.27|0
1627016100000|2021-07-23 04:55:00|161.56|159.36|161.83|159.63|161.83|159.63|161.38|159.18|0
1627016400000|2021-07-23 05:00:00|161.65|159.45|162.75|160.55|162.93|160.73|161.65|159.45|0
1627016700000|2021-07-23 05:05:00|162.93|160.73|162.38|160.18|162.93|160.73|162.2|160|0
1627017000000|2021-07-23 05:10:00|162.2|160|162.01|159.81|162.38|160.18|161.83|159.63|0
1627017300000|2021-07-23 05:15:00|162.19|159.99|162.19|159.99|162.19|159.99|161.64|159.44|0
1627017600000|2021-07-23 05:20:00|162.1|159.9|161.82|159.62|162.19|159.99|161.64|159.44|0
1627017900000|2021-07-23 05:25:00|161.73|159.53|161.82|159.62|162.01|159.81|161.64|159.44|0
1627018200000|2021-07-23 05:30:00|162|159.8|162|159.8|162.37|160.17|162|159.8|0
1627018500000|2021-07-23 05:35:00|162.1|159.9|162|159.8|162.1|159.9|161.82|159.62|0
1627018800000|2021-07-23 05:40:00|161.82|159.62|162.18|159.98|162.55|160.35|161.82|159.62|0
1627019100000|2021-07-23 05:45:00|162|159.8|162|159.8|162.36|160.16|162|159.8|0
1627019400000|2021-07-23 05:50:00|162.18|159.98|162.18|159.98|162.55|160.35|161.99|159.79|0
1627019700000|2021-07-23 05:55:00|161.99|159.79|161.99|159.79|162.36|160.16|161.99|159.79|0
1627020000000|2021-07-23 06:00:00|162.18|159.98|161.28|159.08|162.49|160.29|160.89|158.69|0
1627020300000|2021-07-23 06:05:00|161.09|158.89|161.64|159.44|161.82|159.62|161.09|158.89|0
1627020600000|2021-07-23 06:10:00|161.73|159.53|161.45|159.25|162.19|159.99|161.27|159.07|0
1627020900000|2021-07-23 06:15:00|161.64|159.44|160.18|157.98|161.73|159.53|160.18|157.98|0
1627021200000|2021-07-23 06:20:00|160.09|157.89|160.18|157.98|160.72|158.52|159.81|157.61|0
1627021500000|2021-07-23 06:25:00|160.27|158.07|160.54|158.34|160.72|158.52|160.18|157.98|0
1627021800000|2021-07-23 06:30:00|160.36|158.16|160.17|157.97|160.9|158.7|159.99|157.79|0
1627022100000|2021-07-23 06:35:00|160.09|157.89|160.35|158.15|160.9|158.7|159.99|157.79|0
1627022400000|2021-07-23 06:40:00|160.45|158.25|160.17|157.97|160.45|158.25|159.99|157.79|0
1627022700000|2021-07-23 06:45:00|160.08|157.88|160.53|158.33|160.53|158.33|159.8|157.6|0
1627023000000|2021-07-23 06:50:00|160.71|158.51|160.53|158.33|161.07|158.87|160.35|158.15|0
1627023300000|2021-07-23 06:55:00|160.71|158.51|160.53|158.33|161.07|158.87|160.34|158.14|0
1627023600000|2021-07-23 07:00:00|160.34|158.14|160.48|158.28|162.38|160.18|159.98|157.78|0
1627023900000|2021-07-23 07:05:00|160.39|158.19|160.46|158.66|161.19|159.39|159.55|157.75|0
1627024200000|2021-07-23 07:10:00|160.28|158.48|160.46|158.66|161|159.2|159.73|157.93|0
1627024500000|2021-07-23 07:15:00|160.55|158.75|161.55|159.75|162.1|160.3|160.46|158.66|0
1627024800000|2021-07-23 07:20:00|161.64|159.84|161|159.2|162.1|160.3|160.63|158.83|0
1627025100000|2021-07-23 07:25:00|160.82|159.02|160.36|158.56|160.82|159.02|159.9|158.1|0
1627025400000|2021-07-23 07:30:00|160.45|158.65|159.9|158.1|160.45|158.65|159.36|157.56|0
1627025700000|2021-07-23 07:35:00|160.08|158.28|160.08|158.28|160.45|158.65|159.54|157.74|0
1627026000000|2021-07-23 07:40:00|159.9|158.1|159.99|158.19|160.63|158.83|159.72|157.92|0
1627026300000|2021-07-23 07:45:00|160.08|158.28|159.35|157.55|160.26|158.46|159.17|157.37|0
1627026600000|2021-07-23 07:50:00|159.17|157.37|158.08|156.28|159.35|157.55|157.9|156.1|0
1627026900000|2021-07-23 07:55:00|157.9|156.1|157.9|156.1|158.26|156.46|157.9|156.1|0
1627027200000|2021-07-23 08:00:00|157.72|155.92|157.89|156.09|157.99|156.19|157.35|155.55|0
1627027500000|2021-07-23 08:05:00|157.71|155.91|157.62|155.82|158.62|156.82|157.35|155.55|0
1627027800000|2021-07-23 08:10:00|157.71|155.91|157.89|156.09|157.89|156.09|157.53|155.73|0
1627028100000|2021-07-23 08:15:00|157.71|155.91|157.53|155.73|157.71|155.91|157.35|155.55|0
1627028400000|2021-07-23 08:20:00|157.71|155.91|157.8|156|158.25|156.45|157.71|155.91|0
1627028700000|2021-07-23 08:25:00|157.89|156.09|158.06|156.26|158.25|156.45|157.88|156.08|0
1627029000000|2021-07-23 08:30:00|157.98|156.18|157.34|155.54|157.98|156.18|157.16|155.36|0
1627029300000|2021-07-23 08:35:00|157.52|155.72|156.44|154.64|157.52|155.72|156.26|154.46|0
1627029600000|2021-07-23 08:40:00|156.62|154.82|156.61|154.81|156.98|155.18|156.44|154.64|0
1627029900000|2021-07-23 08:45:00|156.53|154.73|156.79|154.99|156.79|154.99|156.07|154.27|0
1627030200000|2021-07-23 08:50:00|156.61|154.81|156.61|154.81|156.79|154.99|156.25|154.45|0
1627030500000|2021-07-23 08:55:00|156.7|154.9|157.15|155.35|157.33|155.53|156.61|154.81|0
1627030800000|2021-07-23 09:00:00|157.06|155.26|157.2|155.4|158.01|156.21|156.79|154.99|0
1627031100000|2021-07-23 09:05:00|157.38|155.58|156.84|155.04|157.38|155.58|156.84|155.04|0
1627031400000|2021-07-23 09:10:00|157.02|155.22|156.48|154.68|157.02|155.22|156.3|154.5|0
1627031700000|2021-07-23 09:15:00|156.3|154.5|156.48|154.68|156.48|154.68|156.12|154.32|0
1627032000000|2021-07-23 09:20:00|156.3|154.5|156.48|154.68|156.48|154.68|156.12|154.32|0
1627032300000|2021-07-23 09:25:00|156.39|154.59|156.65|154.85|157.01|155.21|156.12|154.32|0
1627032600000|2021-07-23 09:30:00|156.47|154.67|156.47|154.67|156.83|155.03|156.29|154.49|0
1627032900000|2021-07-23 09:35:00|156.29|154.49|155.4|153.6|156.47|154.67|155.22|153.42|0
1627033200000|2021-07-23 09:40:00|155.58|153.78|155.04|153.24|155.58|153.78|154.86|153.06|0
1627033500000|2021-07-23 09:45:00|154.86|153.06|154.14|152.34|155.22|153.42|154.14|152.34|0
1627033800000|2021-07-23 09:50:00|154.32|152.52|155.03|153.23|155.21|153.41|153.61|151.81|0
1627034100000|2021-07-23 09:55:00|155.21|153.41|155.75|153.95|155.75|153.95|155.03|153.23|0
1627034400000|2021-07-23 10:00:00|156.1|154.3|155.56|153.76|156.1|154.3|155.56|153.76|0
1627034700000|2021-07-23 10:05:00|155.74|153.94|155.74|153.94|155.92|154.12|155.56|153.76|0
1627035000000|2021-07-23 10:10:00|155.92|154.12|155.74|153.94|155.92|154.12|155.38|153.58|0
1627035300000|2021-07-23 10:15:00|155.56|153.76|155.74|153.94|156.01|154.21|155.56|153.76|0
1627035600000|2021-07-23 10:20:00|155.56|153.76|155.56|153.76|155.74|153.94|155.56|153.76|0
1627035900000|2021-07-23 10:25:00|155.73|153.93|155.73|153.93|155.73|153.93|155.2|153.4|0
1627036200000|2021-07-23 10:30:00|155.65|153.85|155.37|153.57|155.73|153.93|155.19|153.39|0
1627036500000|2021-07-23 10:35:00|155.29|153.49|155.01|153.21|155.55|153.75|155.01|153.21|0
1627036800000|2021-07-23 10:40:00|155.19|153.39|154.66|152.86|155.19|153.39|154.66|152.86|0
1627037100000|2021-07-23 10:45:00|155.01|153.21|155.01|153.21|155.19|153.39|154.65|152.85|0
1627037400000|2021-07-23 10:50:00|155.19|153.39|155.19|153.39|155.54|153.74|155.01|153.21|0
1627037700000|2021-07-23 10:55:00|155.28|153.48|155.01|153.21|155.36|153.56|154.83|153.03|0
1627038000000|2021-07-23 11:00:00|155.18|153.38|155.72|153.92|155.72|153.92|154.92|153.12|0
1627038300000|2021-07-23 11:05:00|155.9|154.1|156.07|154.27|156.97|155.17|155.72|153.92|0
1627038600000|2021-07-23 11:10:00|156.25|154.45|156.61|154.81|156.79|154.99|156.25|154.45|0
1627038900000|2021-07-23 11:15:00|156.97|155.17|156.25|154.45|157.15|155.35|156.07|154.27|0
1627039200000|2021-07-23 11:20:00|156.43|154.63|157.14|155.34|157.32|155.52|156.25|154.45|0
1627039500000|2021-07-23 11:25:00|157.24|155.44|157.68|155.88|157.86|156.06|156.96|155.16|0
1627039800000|2021-07-23 11:30:00|157.86|156.06|157.5|155.7|157.86|156.06|157.5|155.7|0
1627040100000|2021-07-23 11:35:00|157.32|155.52|156.96|155.16|157.32|155.52|156.78|154.98|0
1627040400000|2021-07-23 11:40:00|156.78|154.98|157.32|155.52|157.32|155.52|156.6|154.8|0
1627040700000|2021-07-23 11:45:00|157.14|155.34|157.31|155.51|157.67|155.87|156.95|155.15|0
1627041000000|2021-07-23 11:50:00|157.23|155.43|156.41|154.61|157.31|155.51|156.41|154.61|0
1627041300000|2021-07-23 11:55:00|156.51|154.71|156.41|154.61|156.59|154.79|156.41|154.61|0
1627041600000|2021-07-23 12:00:00|156.59|154.79|155.87|154.07|156.59|154.79|155.87|154.07|0
1627041900000|2021-07-23 12:05:00|156.05|154.25|156.05|154.25|156.23|154.43|155.69|153.89|0
1627042200000|2021-07-23 12:10:00|156.23|154.43|155.87|154.07|156.23|154.43|155.69|153.89|0
1627042500000|2021-07-23 12:15:00|156.05|154.25|155.51|153.71|156.22|154.42|155.51|153.71|0
1627042800000|2021-07-23 12:20:00|155.33|153.53|155.33|153.53|155.51|153.71|154.97|153.17|0
1627043100000|2021-07-23 12:25:00|155.15|153.35|154.97|153.17|155.33|153.53|154.79|152.99|0
1627043400000|2021-07-23 12:30:00|154.88|153.08|155.86|154.06|155.86|154.06|154.79|152.99|0
1627043700000|2021-07-23 12:35:00|155.68|153.88|155.68|153.88|155.86|154.06|155.5|153.7|0
1627044000000|2021-07-23 12:40:00|155.77|153.97|156.13|154.33|156.21|154.41|155.5|153.7|0
1627044300000|2021-07-23 12:45:00|156.03|154.23|156.57|154.77|156.57|154.77|155.5|153.7|0
1627044600000|2021-07-23 12:50:00|156.39|154.59|157.47|155.67|157.47|155.67|156.39|154.59|0
1627044900000|2021-07-23 12:55:00|157.29|155.49|156.92|155.12|157.29|155.49|156.75|154.95|0
1627045200000|2021-07-23 13:00:00|157.1|155.3|157.1|155.3|158.18|156.38|157.1|155.3|0
1627045500000|2021-07-23 13:05:00|156.92|155.12|157.1|155.3|157.28|155.48|156.74|154.94|0
1627045800000|2021-07-23 13:10:00|156.92|155.12|156.74|154.94|156.92|155.12|156.74|154.94|0
1627046100000|2021-07-23 13:15:00|156.92|155.12|156.92|155.12|156.92|155.12|156.2|154.4|0
1627046400000|2021-07-23 13:20:00|156.74|154.94|156.02|154.22|156.92|155.12|156.02|154.22|0
1627046700000|2021-07-23 13:25:00|155.84|154.04|155.48|153.68|156.02|154.22|155.12|153.32|0
1627047000000|2021-07-23 13:30:00|155.66|153.86|155.43|153.63|157.23|155.43|154.76|152.96|0
1627047300000|2021-07-23 13:35:00|155.25|153.45|157.95|156.15|158.32|156.52|154.89|153.09|0
1627047600000|2021-07-23 13:40:00|157.77|155.97|156.96|155.16|158.86|157.06|156.87|155.07|0
1627047900000|2021-07-23 13:45:00|156.87|155.07|155.25|153.45|157.41|155.61|154.17|152.37|0
1627048200000|2021-07-23 13:50:00|155.43|153.63|157.77|155.97|158.13|156.33|155.43|153.63|0
1627048500000|2021-07-23 13:55:00|157.59|155.79|159.03|157.23|160.31|158.51|157.22|155.42|0
1627048800000|2021-07-23 14:00:00|158.85|157.05|157.62|155.82|159.03|157.23|156.86|155.06|0
1627049100000|2021-07-23 14:05:00|157.8|156|156.72|154.92|158.34|156.54|156.54|154.74|0
1627049400000|2021-07-23 14:10:00|156.54|154.74|156.71|154.91|157.97|156.17|156.18|154.38|0
1627049700000|2021-07-23 14:15:00|156.53|154.73|156.71|154.91|156.89|155.09|155.28|153.48|0
1627050000000|2021-07-23 14:20:00|156.89|155.09|156.89|155.09|157.25|155.45|155.99|154.19|0
1627050300000|2021-07-23 14:25:00|156.71|154.91|155.45|153.65|156.89|155.09|155.27|153.47|0
1627050600000|2021-07-23 14:30:00|155.27|153.47|155.63|153.83|156.35|154.55|154.92|153.12|0
1627050900000|2021-07-23 14:35:00|155.45|153.65|153.49|151.69|155.63|153.83|151.54|149.74|0
1627051200000|2021-07-23 14:40:00|153.67|151.87|152.51|150.71|153.67|151.87|151.89|150.09|0
1627051500000|2021-07-23 14:45:00|152.6|150.8|151.89|150.09|153.31|151.51|151.89|150.09|0
1627051800000|2021-07-23 14:50:00|152.07|150.27|149.95|148.15|152.24|150.44|149.6|147.8|0
1627052100000|2021-07-23 14:55:00|149.6|147.8|149.95|148.15|150.3|148.5|149.6|147.8|0
1627052400000|2021-07-23 15:00:00|149.6|147.8|147.5|145.7|149.95|148.15|147.5|145.7|0
1627052700000|2021-07-23 15:05:00|147.68|145.88|147.67|145.87|148.2|146.4|147.33|145.53|0
1627053000000|2021-07-23 15:10:00|147.85|146.05|148.02|146.22|148.72|146.92|147.5|145.7|0
1627053300000|2021-07-23 15:15:00|148.19|146.39|146.11|144.31|148.19|146.39|145.76|143.96|0
1627053600000|2021-07-23 15:20:00|145.93|144.13|145.07|143.27|146.11|144.31|145.07|143.27|0
1627053900000|2021-07-23 15:25:00|144.9|143.1|145.74|143.94|146.98|145.18|144.38|142.58|0
1627054200000|2021-07-23 15:30:00|145.57|143.77|146.76|144.96|146.76|144.96|144.05|142.25|0
1627054500000|2021-07-23 15:35:00|146.25|144.45|146.17|144.37|146.76|144.96|145.23|143.43|0
1627054800000|2021-07-23 15:40:00|146.08|144.28|147.7|145.9|147.79|145.99|145.91|144.11|0
1627055100000|2021-07-23 15:45:00|147.78|145.98|146.42|144.62|148.13|146.33|145.91|144.11|0
1627055400000|2021-07-23 15:50:00|146.25|144.45|147.44|145.64|147.61|145.81|146.07|144.27|0
1627055700000|2021-07-23 15:55:00|147.27|145.47|149.15|147.35|149.15|147.35|146.92|145.12|0
1627056000000|2021-07-23 16:00:00|148.81|147.01|148.12|146.32|148.81|147.01|147.43|145.63|0
1627056300000|2021-07-23 16:05:00|148.29|146.49|148.98|147.18|149.15|147.35|148.29|146.49|0
1627056600000|2021-07-23 16:10:00|148.8|147|147.09|145.29|148.98|147.18|146.58|144.78|0
1627056900000|2021-07-23 16:15:00|146.92|145.12|146.74|144.94|147.26|145.46|146.4|144.6|0
1627057200000|2021-07-23 16:20:00|146.57|144.77|146.23|144.43|146.74|144.94|145.72|143.92|0
1627057500000|2021-07-23 16:25:00|146.06|144.26|146.91|145.11|147.77|145.97|145.89|144.09|0
1627057800000|2021-07-23 16:30:00|147.08|145.28|147.08|145.28|147.59|145.79|146.23|144.43|0
1627058100000|2021-07-23 16:35:00|146.91|145.11|146.73|144.93|147.76|145.96|146.56|144.76|0
1627058400000|2021-07-23 16:40:00|146.56|144.76|145.71|143.91|146.73|144.93|145.54|143.74|0
1627058700000|2021-07-23 16:45:00|145.54|143.74|145.8|144|146.22|144.42|145.37|143.57|0
1627059000000|2021-07-23 16:50:00|145.88|144.08|146.39|144.59|146.39|144.59|145.71|143.91|0
1627059300000|2021-07-23 16:55:00|146.22|144.42|144.85|143.05|146.39|144.59|144.68|142.88|0
1627059600000|2021-07-23 17:00:00|144.68|142.88|144.34|142.54|144.85|143.05|144.17|142.37|0
1627059900000|2021-07-23 17:05:00|144.17|142.37|142.82|141.02|144.17|142.37|142.32|140.52|0
1627060200000|2021-07-23 17:10:00|142.65|140.85|141.65|139.85|142.65|140.85|141.48|139.68|0
1627060500000|2021-07-23 17:15:00|141.81|140.01|140.97|139.17|141.98|140.18|140.81|139.01|0
1627060800000|2021-07-23 17:20:00|141.14|139.34|140.97|139.17|141.64|139.84|140.81|139.01|0
1627061100000|2021-07-23 17:25:00|140.81|139.01|141.47|139.67|141.64|139.84|140.39|138.59|0
1627061400000|2021-07-23 17:30:00|141.3|139.5|142.48|140.68|142.64|140.84|141.3|139.5|0
1627061700000|2021-07-23 17:35:00|142.31|140.51|142.31|140.51|143.65|141.85|142.31|140.51|0
1627062000000|2021-07-23 17:40:00|142.3|140.5|141.8|140|142.98|141.18|141.63|139.83|0
1627062300000|2021-07-23 17:45:00|141.63|139.83|140.79|138.99|142.13|140.33|140.63|138.83|0
1627062600000|2021-07-23 17:50:00|140.71|138.91|141.63|139.83|142.13|140.33|140.46|138.66|0
1627062900000|2021-07-23 17:55:00|141.46|139.66|141.96|140.16|141.96|140.16|140.96|139.16|0
1627063200000|2021-07-23 18:00:00|141.79|139.99|142.63|140.83|143.13|141.33|141.79|139.99|0
1627063500000|2021-07-23 18:05:00|142.46|140.66|141.45|139.65|143.3|141.5|141.29|139.49|0
1627063800000|2021-07-23 18:10:00|141.29|139.49|142.08|140.28|142.08|140.28|140.45|138.65|0
1627064100000|2021-07-23 18:15:00|142.24|140.44|142.57|140.77|142.74|140.94|141.91|140.11|0
1627064400000|2021-07-23 18:20:00|142.74|140.94|142.74|140.94|142.91|141.11|142.07|140.27|0
1627064700000|2021-07-23 18:25:00|142.57|140.77|142.9|141.1|143.24|141.44|142.4|140.6|0
1627065000000|2021-07-23 18:30:00|142.74|140.94|143.41|141.61|143.74|141.94|142.74|140.94|0
1627065300000|2021-07-23 18:35:00|143.57|141.77|142.23|140.43|143.74|141.94|142.06|140.26|0
1627065600000|2021-07-23 18:40:00|142.32|140.52|142.9|141.1|143.4|141.6|142.32|140.52|0
1627065900000|2021-07-23 18:45:00|142.73|140.93|142.34|140.54|142.9|141.1|140.7|138.9|0
1627066200000|2021-07-23 18:50:00|142.17|140.37|142.67|140.87|143.01|141.21|141.84|140.04|0
1627066500000|2021-07-23 18:55:00|142.51|140.71|142.17|140.37|143.01|141.21|142|140.2|0
1627066800000|2021-07-23 19:00:00|142|140.2|143.18|141.38|143.35|141.55|141.83|140.03|0
1627067100000|2021-07-23 19:05:00|143.34|141.54|143.51|141.71|144.19|142.39|143.01|141.21|0
1627067400000|2021-07-23 19:10:00|143.34|141.54|145.71|143.91|145.88|144.08|143.17|141.37|0
1627067700000|2021-07-23 19:15:00|145.54|143.74|143.84|142.04|145.88|144.08|143.84|142.04|0
1627068000000|2021-07-23 19:20:00|143.76|141.96|144.35|142.55|145.2|143.4|143.34|141.54|0
1627068300000|2021-07-23 19:25:00|144.52|142.72|143|141.2|145.03|143.23|143|141.2|0
1627068600000|2021-07-23 19:30:00|143.16|141.36|141.31|139.51|143.16|141.36|141.15|139.35|0
1627068900000|2021-07-23 19:35:00|141.48|139.68|139.48|137.68|141.48|139.68|138.98|137.18|0
1627069200000|2021-07-23 19:40:00|139.65|137.85|140.64|138.84|140.64|138.84|139.31|137.51|0
1627069500000|2021-07-23 19:45:00|140.47|138.67|139.97|138.17|140.64|138.84|139.97|138.17|0
1627069800000|2021-07-23 19:50:00|139.81|138.01|140.64|138.84|140.97|139.17|139.14|137.34|0
1627070100000|2021-07-23 19:55:00|140.8|139|141.97|140.17|142.3|140.5|140.8|139|0
1627070400000|2021-07-23 20:00:00|142.3|140.5|143.31|141.51|143.81|142.01|141.8|140|0
1627070700000|2021-07-23 20:05:00|143.48|141.68|142.97|141.17|143.48|141.68|141.96|140.16|0
1627071000000|2021-07-23 20:10:00|143.14|141.34|143.3|141.5|143.64|141.84|142.13|140.33|0
1627283100000|2021-07-26 07:05:00|151.03|149.23|149.83|148.03|151.03|149.23|149.66|147.86|0
1627283400000|2021-07-26 07:10:00|150.09|148.29|151.72|149.92|152.32|150.52|150.09|148.29|0
1627283700000|2021-07-26 07:15:00|151.37|149.57|152.15|150.35|152.58|150.78|150.68|148.88|0
1627284000000|2021-07-26 07:20:00|152.23|150.43|153.09|151.29|153.09|151.29|151.71|149.91|0
1627284300000|2021-07-26 07:25:00|153.27|151.47|152.92|151.12|153.44|151.64|152.23|150.43|0
1627284600000|2021-07-26 07:30:00|153.09|151.29|151.88|150.08|153.09|151.29|151.71|149.91|0
1627284900000|2021-07-26 07:35:00|152.05|150.25|153.08|151.28|153.26|151.46|151.88|150.08|0
1627285200000|2021-07-26 07:40:00|153.43|151.63|156.04|154.24|156.39|154.59|153.26|151.46|0
1627285500000|2021-07-26 07:45:00|156.31|154.51|156.56|154.76|157.27|155.47|155.69|153.89|0
1627285800000|2021-07-26 07:50:00|156.74|154.94|155.69|153.89|156.91|155.11|155.69|153.89|0
1627286100000|2021-07-26 07:55:00|155.86|154.06|156.56|154.76|156.73|154.93|155.51|153.71|0
1627286400000|2021-07-26 08:00:00|156.38|154.58|160.64|158.84|161.17|159.37|156.38|154.58|0
1627286700000|2021-07-26 08:05:00|160.28|158.48|162.45|160.65|162.8|161|159.93|158.13|0
1627287000000|2021-07-26 08:10:00|162.62|160.82|161.56|159.76|162.8|161|161.38|159.58|0
1627287300000|2021-07-26 08:15:00|161.74|159.94|161.38|159.58|161.91|160.11|161.38|159.58|0
1627287600000|2021-07-26 08:20:00|161.56|159.76|161.2|159.4|161.91|160.11|160.5|158.7|0
1627287900000|2021-07-26 08:25:00|161.29|159.49|161.2|159.4|161.91|160.11|160.85|159.05|0
1627288200000|2021-07-26 08:30:00|161.37|159.57|158.03|156.23|161.55|159.75|158.03|156.23|0
1627288500000|2021-07-26 08:35:00|158.38|156.58|157.33|155.53|158.56|156.76|157.16|155.36|0
1627288800000|2021-07-26 08:40:00|157.51|155.71|156.81|155.01|157.85|156.05|155.94|154.14|0
1627289100000|2021-07-26 08:45:00|156.63|154.83|156.63|154.83|156.98|155.18|155.41|153.61|0
1627289400000|2021-07-26 08:50:00|156.45|154.65|156.45|154.65|156.63|154.83|155.93|154.13|0
1627289700000|2021-07-26 08:55:00|156.63|154.83|156.71|154.91|156.97|155.17|156.45|154.65|0
1627290000000|2021-07-26 09:00:00|156.8|155|156.27|154.47|156.97|155.17|155.5|153.7|0
1627290300000|2021-07-26 09:05:00|156.1|154.3|153.68|151.88|156.1|154.3|153.68|151.88|0
1627290600000|2021-07-26 09:10:00|153.85|152.05|154.54|152.74|155.06|153.26|153.85|152.05|0
1627290900000|2021-07-26 09:15:00|154.36|152.56|153.35|151.55|155.71|153.91|152.82|151.02|0
1627291200000|2021-07-26 09:20:00|153.34|151.54|153|151.2|153.69|151.89|153|151.2|0
1627291500000|2021-07-26 09:25:00|152.65|150.85|152.13|150.33|152.65|150.85|151.27|149.47|0
1627291800000|2021-07-26 09:30:00|152.22|150.42|151.09|149.29|152.47|150.67|150.92|149.12|0
1627292100000|2021-07-26 09:35:00|150.92|149.12|150.57|148.77|151.61|149.81|150.57|148.77|0
1627292400000|2021-07-26 09:40:00|150.74|148.94|150.83|149.03|151.35|149.55|150.57|148.77|0
1627292700000|2021-07-26 09:45:00|150.74|148.94|149.54|147.74|150.91|149.11|149.54|147.74|0
1627293000000|2021-07-26 09:50:00|149.63|147.83|149.71|147.91|150.39|148.59|149.54|147.74|0
1627293300000|2021-07-26 09:55:00|149.53|147.73|149.7|147.9|150.05|148.25|148.51|146.71|0
1627293600000|2021-07-26 10:00:00|149.45|147.65|147.82|146.02|149.53|147.73|147.82|146.02|0
1627293900000|2021-07-26 10:05:00|147.99|146.19|147.99|146.19|148.33|146.53|147.14|145.34|0
1627294200000|2021-07-26 10:10:00|147.82|146.02|147.48|145.68|148.16|146.36|147.48|145.68|0
1627294500000|2021-07-26 10:15:00|147.65|145.85|148.5|146.7|148.5|146.7|147.48|145.68|0
1627294800000|2021-07-26 10:20:00|148.67|146.87|148.58|146.78|149.1|147.3|148.33|146.53|0
1627295100000|2021-07-26 10:25:00|148.67|146.87|148.83|147.03|149.09|147.29|148.15|146.35|0
1627295400000|2021-07-26 10:30:00|148.66|146.86|148.83|147.03|149.09|147.29|148.49|146.69|0
1627295700000|2021-07-26 10:35:00|148.92|147.12|149.34|147.54|149.34|147.54|148.66|146.86|0
1627296000000|2021-07-26 10:40:00|149.51|147.71|149.51|147.71|149.51|147.71|148.57|146.77|0
1627296300000|2021-07-26 10:45:00|149.34|147.54|148.99|147.19|149.6|147.8|148.99|147.19|0
1627296600000|2021-07-26 10:50:00|149.17|147.37|149.68|147.88|149.68|147.88|148.82|147.02|0
1627296900000|2021-07-26 10:55:00|149.59|147.79|151.39|149.59|151.57|149.77|149.59|147.79|0
1627297200000|2021-07-26 11:00:00|151.57|149.77|149.84|148.04|151.57|149.77|149.67|147.87|0
1627297500000|2021-07-26 11:05:00|149.93|148.13|150.18|148.38|150.7|148.9|149.33|147.53|0
1627297800000|2021-07-26 11:10:00|150.1|148.3|150.44|148.64|151.04|149.24|150.1|148.3|0
1627298100000|2021-07-26 11:15:00|150.35|148.55|149.88|148.08|150.35|148.55|149.54|147.74|0
1627298400000|2021-07-26 11:20:00|149.8|148|149.88|148.08|151.09|149.29|149.71|147.91|0
1627298700000|2021-07-26 11:25:00|149.71|147.91|149.88|148.08|150.4|148.6|149.36|147.56|0
1627299000000|2021-07-26 11:30:00|150.05|148.25|149.19|147.39|150.05|148.25|149.02|147.22|0
1627299300000|2021-07-26 11:35:00|149.02|147.22|146.63|144.83|149.02|147.22|146.29|144.49|0
1627299600000|2021-07-26 11:40:00|146.46|144.66|146.62|144.82|146.97|145.17|145.78|143.98|0
1627299900000|2021-07-26 11:45:00|146.79|144.99|147.13|145.33|147.3|145.5|146.62|144.82|0
1627300200000|2021-07-26 11:50:00|147.3|145.5|148.15|146.35|148.15|146.35|146.96|145.16|0
1627300500000|2021-07-26 11:55:00|148.32|146.52|147.13|145.33|148.66|146.86|147.13|145.33|0
1627300800000|2021-07-26 12:00:00|146.96|145.16|146.61|144.81|148.15|146.35|146.44|144.64|0
1627301100000|2021-07-26 12:05:00|146.78|144.98|146.95|145.15|147.98|146.18|146.61|144.81|0
1627301400000|2021-07-26 12:10:00|147.12|145.32|146.78|144.98|147.12|145.32|146.1|144.3|0
1627301700000|2021-07-26 12:15:00|146.95|145.15|147.29|145.49|147.29|145.49|146.44|144.64|0
1627302000000|2021-07-26 12:20:00|147.12|145.32|146.26|144.46|147.29|145.49|146.1|144.3|0
1627302300000|2021-07-26 12:25:00|146.43|144.63|146.94|145.14|146.94|145.14|146.18|144.38|0
1627302600000|2021-07-26 12:30:00|146.77|144.97|148.82|147.02|148.99|147.19|146.77|144.97|0
1627302900000|2021-07-26 12:35:00|148.65|146.85|149.08|147.28|149.16|147.36|148.47|146.67|0
1627303200000|2021-07-26 12:40:00|148.99|147.19|149.67|147.87|150.53|148.73|148.99|147.19|0
1627303500000|2021-07-26 12:45:00|149.84|148.04|150.01|148.21|150.19|148.39|149.5|147.7|0
1627303800000|2021-07-26 12:50:00|149.84|148.04|149.84|148.04|150.01|148.21|149.67|147.87|0
1627304100000|2021-07-26 12:55:00|149.93|148.13|150.01|148.21|150.01|148.21|149.49|147.69|0
1627304400000|2021-07-26 13:00:00|150.35|148.55|149.66|147.86|150.7|148.9|149.66|147.86|0
1627304700000|2021-07-26 13:05:00|149.83|148.03|148.63|146.83|150|148.2|148.29|146.49|0
1627305000000|2021-07-26 13:10:00|148.46|146.66|147.94|146.14|148.63|146.83|147.77|145.97|0
1627305300000|2021-07-26 13:15:00|147.77|145.97|146.41|144.61|148.11|146.31|146.24|144.44|0
1627305600000|2021-07-26 13:20:00|146.24|144.44|146.24|144.44|146.92|145.12|145.9|144.1|0
1627305900000|2021-07-26 13:25:00|146.07|144.27|145.55|143.75|146.07|144.27|145.22|143.42|0
1627306200000|2021-07-26 13:30:00|145.89|144.09|141.69|139.89|146.06|144.26|141.35|139.55|0
1627306500000|2021-07-26 13:35:00|142.02|140.22|140.35|138.55|142.02|140.22|139.53|137.73|0
1627306800000|2021-07-26 13:40:00|140.19|138.39|143.52|141.72|144.7|142.9|140.19|138.39|0
1627307100000|2021-07-26 13:45:00|143.36|141.56|142.44|140.64|143.36|141.56|141.51|139.71|0
1627307400000|2021-07-26 13:50:00|142.52|140.72|141.18|139.38|143.02|141.22|141.01|139.21|0
1627307700000|2021-07-26 13:55:00|141.34|139.54|141.34|139.54|142.18|140.38|141.01|139.21|0
1627308000000|2021-07-26 14:00:00|141.18|139.38|142.9|140.7|143.57|141.4|141.01|139.21|0
1627308300000|2021-07-26 14:05:00|143.07|140.87|143.4|141.2|144.06|141.86|142.41|140.21|0
1627308600000|2021-07-26 14:10:00|143.23|141.03|146.4|144.2|146.57|144.37|143.07|140.87|0
1627308900000|2021-07-26 14:15:00|146.57|144.37|145.56|143.36|146.57|144.37|144.89|142.69|0
1627309200000|2021-07-26 14:20:00|145.73|143.53|145.39|143.19|146.56|144.36|145.22|143.02|0
1627309500000|2021-07-26 14:25:00|145.56|143.36|146.56|144.36|146.9|144.7|144.89|142.69|0
1627309800000|2021-07-26 14:30:00|146.73|144.53|145.89|143.69|147.06|144.86|145.72|143.52|0
1627310100000|2021-07-26 14:35:00|146.05|143.85|144.88|142.68|146.39|144.19|144.88|142.68|0
1627310400000|2021-07-26 14:40:00|145.05|142.85|147.56|145.36|147.56|145.36|144.55|142.35|0
1627310700000|2021-07-26 14:45:00|147.39|145.19|145.71|143.51|147.9|145.7|145.54|143.34|0
1627311000000|2021-07-26 14:50:00|146.05|143.85|145.21|143.01|146.3|144.1|144.71|142.51|0
1627311300000|2021-07-26 14:55:00|145.54|143.34|143.92|141.72|145.71|143.51|142.08|139.88|0
1627311600000|2021-07-26 15:00:00|144.25|142.05|144.08|141.88|145.43|143.23|143.08|140.88|0
1627311900000|2021-07-26 15:05:00|143.91|141.71|142.74|140.54|144.25|142.05|142.57|140.37|0
1627312200000|2021-07-26 15:10:00|142.57|140.37|142.07|139.87|142.74|140.54|141.74|139.54|0
1627312500000|2021-07-26 15:15:00|141.9|139.7|140.74|138.54|141.99|139.79|140.41|138.21|0
1627312800000|2021-07-26 15:20:00|140.57|138.37|140.24|138.04|141.23|139.03|140.24|138.04|0
1627313100000|2021-07-26 15:25:00|140.4|138.2|138.91|136.71|140.4|138.2|138.42|136.22|0
1627313400000|2021-07-26 15:30:00|138.75|136.55|138.2|136|140.84|138.64|137.93|135.73|0
1627313700000|2021-07-26 15:35:00|138.04|135.84|137.54|135.34|138.2|136|136.73|134.53|0
1627314000000|2021-07-26 15:40:00|137.38|135.18|138.36|136.16|138.36|136.16|137.05|134.85|0
1627314300000|2021-07-26 15:45:00|138.28|136.08|138.03|135.83|138.36|136.16|137.38|135.18|0
1627314600000|2021-07-26 15:50:00|137.87|135.67|137.86|135.66|138.36|136.16|137.7|135.5|0
1627314900000|2021-07-26 15:55:00|137.7|135.5|137.04|134.84|137.86|135.66|136.72|134.52|0
1627315200000|2021-07-26 16:00:00|136.88|134.68|137.53|135.33|137.86|135.66|136.39|134.19|0
1627315500000|2021-07-26 16:05:00|137.45|135.25|138.02|135.82|138.35|136.15|137.37|135.17|0
1627315800000|2021-07-26 16:10:00|138.18|135.98|138.51|136.31|139.17|136.97|138.18|135.98|0
1627316100000|2021-07-26 16:15:00|138.35|136.15|138.67|136.47|139.33|137.13|138.35|136.15|0
1627316400000|2021-07-26 16:20:00|138.76|136.56|139.16|136.96|139.16|136.96|138.34|136.14|0
1627316700000|2021-07-26 16:25:00|139.33|137.13|139.16|136.96|139.33|137.13|138.34|136.14|0
1627317000000|2021-07-26 16:30:00|139.32|137.12|140.48|138.28|140.64|138.44|139|136.8|0
1627317300000|2021-07-26 16:35:00|140.4|138.2|140.97|138.77|140.97|138.77|139.65|137.45|0
1627317600000|2021-07-26 16:40:00|141.14|138.94|141.14|138.94|141.97|139.77|140.97|138.77|0
1627317900000|2021-07-26 16:45:00|141.3|139.1|140.97|138.77|141.63|139.43|140.8|138.6|0
1627318200000|2021-07-26 16:50:00|140.8|138.6|140.63|138.43|141.3|139.1|140.3|138.1|0
1627318500000|2021-07-26 16:55:00|140.47|138.27|140.47|138.27|141.13|138.93|140.3|138.1|0
1627318800000|2021-07-26 17:00:00|140.3|138.1|139.64|137.44|140.47|138.27|139.47|137.27|0
1627319100000|2021-07-26 17:05:00|139.47|137.27|138.48|136.28|140.13|137.93|138.48|136.28|0
1627319400000|2021-07-26 17:10:00|138.57|136.37|138.48|136.28|139.63|137.43|138.48|136.28|0
1627319700000|2021-07-26 17:15:00|138.56|136.36|137.66|135.46|138.81|136.61|137.66|135.46|0
1627320000000|2021-07-26 17:20:00|137.82|135.62|138.47|136.27|138.47|136.27|137|134.8|0
1627320300000|2021-07-26 17:25:00|138.56|136.36|138.64|136.44|138.89|136.69|137.98|135.78|0
1627320600000|2021-07-26 17:30:00|138.31|136.11|139.79|137.59|139.79|137.59|138.31|136.11|0
1627320900000|2021-07-26 17:35:00|139.62|137.42|139.78|137.58|140.37|138.17|139.62|137.42|0
1627321200000|2021-07-26 17:40:00|139.71|137.51|139.45|137.25|139.78|137.58|139.12|136.92|0
1627321500000|2021-07-26 17:45:00|139.62|137.42|139.78|137.58|140.11|137.91|139.45|137.25|0
1627321800000|2021-07-26 17:50:00|139.61|137.41|139.45|137.25|140.11|137.91|139.45|137.25|0
1627322100000|2021-07-26 17:55:00|139.28|137.08|139.44|137.24|139.78|137.58|139.11|136.91|0
1627322400000|2021-07-26 18:00:00|139.61|137.41|138.95|136.75|139.61|137.41|138.46|136.26|0
1627322700000|2021-07-26 18:05:00|138.87|136.67|138.29|136.09|139.11|136.91|138.29|136.09|0
1627323000000|2021-07-26 18:10:00|138.12|135.92|139.27|137.07|139.27|137.07|138.12|135.92|0
1627323300000|2021-07-26 18:15:00|139.36|137.16|138.94|136.74|140.43|138.23|138.78|136.58|0
1627323600000|2021-07-26 18:20:00|139.1|136.9|139.43|137.23|139.76|137.56|138.94|136.74|0
1627323900000|2021-07-26 18:25:00|139.27|137.07|138.44|136.24|140.09|137.89|138.44|136.24|0
1627324200000|2021-07-26 18:30:00|138.28|136.08|137.87|135.67|138.61|136.41|137.78|135.58|0
1627324500000|2021-07-26 18:35:00|137.95|135.75|138.44|136.24|138.44|136.24|137.94|135.74|0
1627324800000|2021-07-26 18:40:00|138.27|136.07|138.6|136.4|138.76|136.56|137.94|135.74|0
1627325100000|2021-07-26 18:45:00|138.43|136.23|137.61|135.41|138.43|136.23|137.61|135.41|0
1627325400000|2021-07-26 18:50:00|137.78|135.58|137.77|135.57|137.78|135.58|137.45|135.25|0
1627325700000|2021-07-26 18:55:00|137.61|135.41|137.61|135.41|137.77|135.57|137.12|134.92|0
1627326000000|2021-07-26 19:00:00|137.44|135.24|137.11|134.91|137.77|135.57|137.11|134.91|0
1627326300000|2021-07-26 19:05:00|137.28|135.08|137.11|134.91|137.6|135.4|136.79|134.59|0
1627326600000|2021-07-26 19:10:00|136.95|134.75|136.94|134.74|137.6|135.4|136.78|134.58|0
1627326900000|2021-07-26 19:15:00|136.78|134.58|137.27|135.07|137.6|135.4|136.29|134.09|0
1627327200000|2021-07-26 19:20:00|137.11|134.91|136.29|134.09|137.27|135.07|136.13|133.93|0
1627327500000|2021-07-26 19:25:00|136.12|133.92|136.12|133.92|136.45|134.25|135.96|133.76|0
1627327800000|2021-07-26 19:30:00|136.28|134.08|136.45|134.25|136.77|134.57|135.8|133.6|0
1627328100000|2021-07-26 19:35:00|136.61|134.41|136.77|134.57|137.42|135.22|136.28|134.08|0
1627328400000|2021-07-26 19:40:00|136.93|134.73|137.58|135.38|137.58|135.38|136.44|134.24|0
1627328700000|2021-07-26 19:45:00|137.42|135.22|138.32|136.12|138.4|136.2|137.42|135.22|0
1627329000000|2021-07-26 19:50:00|137.91|135.71|135.62|133.42|137.91|135.71|135.46|133.26|0
1627329300000|2021-07-26 19:55:00|135.78|133.58|134.97|132.77|136.43|134.23|134.97|132.77|0
1627329600000|2021-07-26 20:00:00|135.46|133.26|133.37|131.17|135.46|133.26|132.72|130.52|0
1627329900000|2021-07-26 20:05:00|133.04|130.84|133.36|131.16|133.85|131.65|133.04|130.84|0
1627330200000|2021-07-26 20:10:00|133.53|131.33|133.04|130.84|133.69|131.49|132.88|130.68|0
1627330500000|2021-07-26 20:15:00|132.88|130.68|133.04|130.84|133.36|131.16|132.63|130.43|0
1627330800000|2021-07-26 20:20:00|132.87|130.67|133.03|130.83|133.2|131|132.87|130.67|0
1627331400000|2021-07-26 20:30:00|132.87|130.67|133.03|130.83|133.03|130.83|132.54|130.34|0
1627331700000|2021-07-26 20:35:00|132.87|130.67|132.7|130.5|133.03|130.83|132.7|130.5|0
1627332000000|2021-07-26 20:40:00|132.54|130.34|133.18|130.98|133.19|130.99|132.38|130.18|0
1627332300000|2021-07-26 20:45:00|133.11|130.91|133.34|131.14|133.35|131.15|133.11|130.91|0
1627332600000|2021-07-26 20:50:00|133.27|131.07|133.34|131.14|133.34|131.14|133.18|130.98|0
1627332900000|2021-07-26 20:55:00|133.42|131.22|133.26|131.06|133.42|131.22|133.26|131.06|0
1627333200000|2021-07-26 21:00:00|133.35|131.15|133.4|131.2|133.4|131.2|133.35|131.15|0
1627333500000|2021-07-26 21:05:00|133.49|131.29|133.37|131.17|133.56|131.36|133.37|131.17|0
1627333800000|2021-07-26 21:10:00|133.42|131.22|133.39|131.19|133.44|131.24|133.29|131.09|0
1627334100000|2021-07-26 21:15:00|133.35|131.15|133.34|131.14|133.39|131.19|133.32|131.12|0
1627334400000|2021-07-26 21:20:00|133.39|131.19|133.5|131.3|133.67|131.47|133.39|131.19|0
1627334700000|2021-07-26 21:25:00|133.43|131.23|133.45|131.25|133.5|131.3|133.41|131.21|0
1627335000000|2021-07-26 21:30:00|133.48|131.28|133.41|131.21|133.54|131.34|133.41|131.21|0
1627335300000|2021-07-26 21:35:00|133.5|131.3|133.35|131.15|133.54|131.34|133.35|131.15|0
1627335600000|2021-07-26 21:40:00|133.4|131.2|133.35|131.15|133.4|131.2|133.16|130.96|0
1627335900000|2021-07-26 21:45:00|133.42|131.22|133.26|131.06|133.42|131.22|133.26|131.06|0
1627336200000|2021-07-26 21:50:00|133.23|131.03|133.23|131.03|133.23|131.03|133.18|130.98|0
1627336500000|2021-07-26 21:55:00|133.18|130.98|132.82|130.62|133.18|130.98|132.71|130.51|0
1627336800000|2021-07-26 22:00:00|132.91|130.71|133.96|131.76|133.96|131.76|132.91|130.71|0
1627337100000|2021-07-26 22:05:00|133.79|131.59|133.96|131.76|133.96|131.76|133.63|131.43|0
1627337400000|2021-07-26 22:10:00|133.88|131.68|133.63|131.43|133.96|131.76|133.63|131.43|0
1627337700000|2021-07-26 22:15:00|133.79|131.59|133.95|131.75|133.95|131.75|133.79|131.59|0
1627338000000|2021-07-26 22:20:00|134.11|131.91|134.27|132.07|134.27|132.07|133.95|131.75|0
1627338300000|2021-07-26 22:25:00|134.44|132.24|134.43|132.23|134.44|132.24|134.27|132.07|0
1627338600000|2021-07-26 22:30:00|134.6|132.4|134.27|132.07|134.6|132.4|134.27|132.07|0
1627338900000|2021-07-26 22:35:00|134.11|131.91|134.1|131.9|134.27|132.07|133.94|131.74|0
1627339200000|2021-07-26 22:40:00|134.27|132.07|133.94|131.74|134.27|132.07|133.78|131.58|0
1627339500000|2021-07-26 22:45:00|134.1|131.9|134.1|131.9|134.1|131.9|133.94|131.74|0
1627339800000|2021-07-26 22:50:00|134.26|132.06|134.26|132.06|134.26|132.06|134.1|131.9|0
1627340100000|2021-07-26 22:55:00|134.18|131.98|134.26|132.06|134.26|132.06|134.09|131.89|0
1627340400000|2021-07-26 23:00:00|133.6|131.4|133.76|131.56|133.93|131.73|133.6|131.4|0
1627340700000|2021-07-26 23:05:00|133.93|131.73|134.17|131.97|134.17|131.97|133.69|131.49|0
1627341000000|2021-07-26 23:10:00|134.25|132.05|134.25|132.05|134.25|132.05|134.09|131.89|0
1627341300000|2021-07-26 23:15:00|134.09|131.89|134.25|132.05|134.25|132.05|134.08|131.88|0
1627341600000|2021-07-26 23:20:00|134.24|132.04|134.24|132.04|134.24|132.04|134.08|131.88|0
1627341900000|2021-07-26 23:25:00|134.08|131.88|133.91|131.71|134.08|131.88|133.91|131.71|0
1627342200000|2021-07-26 23:30:00|134.08|131.88|134.73|132.53|134.89|132.69|134.08|131.88|0
1627342500000|2021-07-26 23:35:00|134.89|132.69|134.73|132.53|135.05|132.85|134.56|132.36|0
1627342800000|2021-07-26 23:40:00|134.89|132.69|135.21|133.01|135.21|133.01|134.72|132.52|0
1627343100000|2021-07-26 23:45:00|135.05|132.85|134.72|132.52|135.21|133.01|134.56|132.36|0
1627343400000|2021-07-26 23:50:00|134.56|132.36|134.72|132.52|134.88|132.68|134.56|132.36|0
1627343700000|2021-07-26 23:55:00|134.88|132.68|135.53|133.33|135.7|133.5|134.88|132.68|0
1627344000000|2021-07-27 00:00:00|135.7|133.5|136.19|133.99|136.52|134.32|135.7|133.5|0
1627344300000|2021-07-27 00:05:00|136.02|133.82|135.37|133.17|136.02|133.82|135.2|133|0
1627344600000|2021-07-27 00:10:00|135.2|133|135.53|133.33|136.02|133.82|134.79|132.59|0
1627344900000|2021-07-27 00:15:00|135.36|133.16|135.36|133.16|135.85|133.65|134.87|132.67|0
1627345200000|2021-07-27 00:20:00|135.52|133.32|136.01|133.81|136.02|133.82|135.2|133|0
1627345500000|2021-07-27 00:25:00|136.18|133.98|135.61|133.41|136.34|134.14|135.61|133.41|0
1627345800000|2021-07-27 00:30:00|135.68|133.48|136.92|134.72|137.33|135.13|135.68|133.48|0
1627346100000|2021-07-27 00:35:00|136.83|134.63|137.33|135.13|137.49|135.29|136.5|134.3|0
1627346400000|2021-07-27 00:40:00|137.16|134.96|137.99|135.79|137.99|135.79|137|134.8|0
1627346700000|2021-07-27 00:45:00|138.15|135.95|137.57|135.37|138.15|135.95|136.99|134.79|0
1627347000000|2021-07-27 00:50:00|137.65|135.45|138.15|135.95|138.15|135.95|137.32|135.12|0
1627347300000|2021-07-27 00:55:00|138.31|136.11|137.32|135.12|138.31|136.11|137.15|134.95|0
1627347600000|2021-07-27 01:00:00|137.65|135.45|137.48|135.28|137.81|135.61|137.23|135.03|0
1627347900000|2021-07-27 01:05:00|137.64|135.44|137.81|135.61|137.81|135.61|137.31|135.11|0
1627348200000|2021-07-27 01:10:00|137.97|135.77|137.97|135.77|138.64|136.44|137.97|135.77|0
1627348500000|2021-07-27 01:15:00|137.81|135.61|137.8|135.6|138.47|136.27|137.31|135.11|0
1627348800000|2021-07-27 01:20:00|137.72|135.52|137.14|134.94|137.97|135.77|137.14|134.94|0
1627349100000|2021-07-27 01:25:00|136.97|134.77|136.48|134.28|137.3|135.1|136.48|134.28|0
1627349400000|2021-07-27 01:30:00|136.64|134.44|137.8|135.6|137.88|135.68|136.48|134.28|0
1627349700000|2021-07-27 01:35:00|137.72|135.52|137.05|134.85|137.8|135.6|136.47|134.27|0
1627350000000|2021-07-27 01:40:00|136.97|134.77|137.21|135.01|137.21|135.01|136.47|134.27|0
1627350300000|2021-07-27 01:45:00|137.13|134.93|137.46|135.26|137.79|135.59|137.13|134.93|0
1627350600000|2021-07-27 01:50:00|137.29|135.09|137.29|135.09|137.46|135.26|136.8|134.6|0
1627350900000|2021-07-27 01:55:00|137.21|135.01|137.87|135.67|137.95|135.75|137.12|134.92|0
1627351200000|2021-07-27 02:00:00|137.78|135.58|137.28|135.08|137.78|135.58|136.95|134.75|0
1627351500000|2021-07-27 02:05:00|137.12|134.92|137.61|135.41|137.61|135.41|137.12|134.92|0
1627351800000|2021-07-27 02:10:00|137.45|135.25|137.53|135.33|137.61|135.41|137.28|135.08|0
1627352100000|2021-07-27 02:15:00|137.61|135.41|138.1|135.9|138.44|136.24|137.61|135.41|0
1627352400000|2021-07-27 02:20:00|138.27|136.07|139.1|136.9|139.1|136.9|138.1|135.9|0
1627352700000|2021-07-27 02:25:00|138.93|136.73|139.6|137.4|139.76|137.56|138.77|136.57|0
1627353000000|2021-07-27 02:30:00|139.76|137.56|138.6|136.4|139.76|137.56|138.6|136.4|0
1627353300000|2021-07-27 02:35:00|138.43|136.23|138.43|136.23|138.93|136.73|138.02|135.82|0
1627353600000|2021-07-27 02:40:00|138.59|136.39|137.59|135.39|138.59|136.39|137.59|135.39|0
1627353900000|2021-07-27 02:45:00|137.43|135.23|137.26|135.06|137.76|135.56|136.93|134.73|0
1627354200000|2021-07-27 02:50:00|137.18|134.98|137.42|135.22|137.76|135.56|137.1|134.9|0
1627354500000|2021-07-27 02:55:00|137.26|135.06|137.09|134.89|137.42|135.22|136.93|134.73|0
1627354800000|2021-07-27 03:00:00|136.93|134.73|137.42|135.22|137.42|135.22|136.76|134.56|0
1627355100000|2021-07-27 03:05:00|137.51|135.31|137.58|135.38|137.91|135.71|137.42|135.22|0
1627355400000|2021-07-27 03:10:00|137.42|135.22|137.41|135.21|137.75|135.55|137.25|135.05|0
1627355700000|2021-07-27 03:15:00|137.58|135.38|137.74|135.54|137.75|135.55|137.08|134.88|0
1627356000000|2021-07-27 03:20:00|137.91|135.71|138.66|136.46|138.74|136.54|137.74|135.54|0
1627356300000|2021-07-27 03:25:00|138.74|136.54|138.07|135.87|138.74|136.54|138.07|135.87|0
1627356600000|2021-07-27 03:30:00|138.16|135.96|138.4|136.2|138.57|136.37|137.9|135.7|0
1627356900000|2021-07-27 03:35:00|138.23|136.03|137.9|135.7|138.23|136.03|137.57|135.37|0
1627357200000|2021-07-27 03:40:00|137.73|135.53|137.57|135.37|137.9|135.7|137.57|135.37|0
1627357500000|2021-07-27 03:45:00|137.73|135.53|137.98|135.78|138.06|135.86|137.4|135.2|0
1627357800000|2021-07-27 03:50:00|137.89|135.69|137.98|135.78|138.23|136.03|137.73|135.53|0
1627358100000|2021-07-27 03:55:00|137.89|135.69|137.89|135.69|138.06|135.86|137.72|135.52|0
1627358400000|2021-07-27 04:00:00|137.72|135.52|138.22|136.02|138.22|136.02|137.56|135.36|0
1627358700000|2021-07-27 04:05:00|138.3|136.1|138.22|136.02|138.38|136.18|138.05|135.85|0
1627359000000|2021-07-27 04:10:00|138.3|136.1|137.88|135.68|138.38|136.18|137.72|135.52|0
1627359300000|2021-07-27 04:15:00|137.97|135.77|137.88|135.68|138.05|135.85|137.88|135.68|0
1627359600000|2021-07-27 04:20:00|137.71|135.51|137.71|135.51|137.71|135.51|137.38|135.18|0
1627359900000|2021-07-27 04:25:00|137.88|135.68|138.04|135.84|138.13|135.93|137.88|135.68|0
1627360200000|2021-07-27 04:30:00|137.87|135.67|137.54|135.34|137.87|135.67|137.38|135.18|0
1627360500000|2021-07-27 04:35:00|137.37|135.17|137.54|135.34|137.7|135.5|137.37|135.17|0
1627360800000|2021-07-27 04:40:00|137.37|135.17|137.37|135.17|137.54|135.34|137.37|135.17|0
1627361100000|2021-07-27 04:45:00|137.53|135.33|137.53|135.33|137.7|135.5|137.53|135.33|0
1627361400000|2021-07-27 04:50:00|137.7|135.5|137.86|135.66|138.19|135.99|137.7|135.5|0
1627361700000|2021-07-27 04:55:00|137.7|135.5|137.86|135.66|137.86|135.66|137.53|135.33|0
1627362000000|2021-07-27 05:00:00|137.95|135.75|139.02|136.82|139.02|136.82|137.86|135.66|0
1627362300000|2021-07-27 05:05:00|138.85|136.65|139.35|137.15|139.52|137.32|138.69|136.49|0
1627362600000|2021-07-27 05:10:00|139.52|137.32|139.35|137.15|139.52|137.32|139.02|136.82|0
1627362900000|2021-07-27 05:15:00|139.18|136.98|139.68|137.48|139.68|137.48|139.01|136.81|0
1627363200000|2021-07-27 05:20:00|139.51|137.31|139.26|137.06|139.51|137.31|139.01|136.81|0
1627363500000|2021-07-27 05:25:00|139.18|136.98|139.17|136.97|139.43|137.23|139.01|136.81|0
1627363800000|2021-07-27 05:30:00|139.34|137.14|139.51|137.31|139.67|137.47|139.34|137.14|0
1627364100000|2021-07-27 05:35:00|139.67|137.47|139.5|137.3|139.67|137.47|139.17|136.97|0
1627364400000|2021-07-27 05:40:00|139.59|137.39|139.5|137.3|139.67|137.47|139.17|136.97|0
1627364700000|2021-07-27 05:45:00|139.67|137.47|139.5|137.3|139.67|137.47|139.5|137.3|0
1627365000000|2021-07-27 05:50:00|139.33|137.13|138.5|136.3|139.33|137.13|138.33|136.13|0
1627365300000|2021-07-27 05:55:00|138.66|136.46|139.71|137.51|139.88|137.68|138.49|136.29|0
1627365600000|2021-07-27 06:00:00|139.88|137.68|140.21|138.01|140.54|138.34|139.63|137.43|0
1627365900000|2021-07-27 06:05:00|140.04|137.84|140.54|138.34|140.87|138.67|140.04|137.84|0
1627366200000|2021-07-27 06:10:00|140.46|138.26|140.53|138.33|140.87|138.67|140.04|137.84|0
1627366500000|2021-07-27 06:15:00|140.62|138.42|140.53|138.33|140.86|138.66|140.03|137.83|0
1627366800000|2021-07-27 06:20:00|140.36|138.16|140.36|138.16|140.36|138.16|139.7|137.5|0
1627367100000|2021-07-27 06:25:00|140.2|138|140.69|138.49|140.69|138.49|139.86|137.66|0
1627367400000|2021-07-27 06:30:00|140.86|138.66|140.86|138.66|140.86|138.66|140.69|138.49|0
1627367700000|2021-07-27 06:35:00|140.85|138.65|140.85|138.65|140.85|138.65|140.19|137.99|0
1627368000000|2021-07-27 06:40:00|140.69|138.49|140.68|138.48|140.85|138.65|140.02|137.82|0
1627368300000|2021-07-27 06:45:00|140.85|138.65|140.85|138.65|140.85|138.65|140.52|138.32|0
1627368600000|2021-07-27 06:50:00|140.68|138.48|140.51|138.31|140.85|138.65|140.02|137.82|0
1627368900000|2021-07-27 06:55:00|140.6|138.4|140.18|137.98|140.76|138.56|140.18|137.98|0
1627369200000|2021-07-27 07:00:00|140.34|138.14|142.26|140.06|142.51|140.31|140.34|138.14|0
1627369500000|2021-07-27 07:05:00|142.51|140.31|146.36|144.16|146.53|144.33|141.7|139.5|0
1627369800000|2021-07-27 07:10:00|146.19|143.99|147.04|144.84|147.38|145.18|145.68|143.48|0
1627370100000|2021-07-27 07:15:00|146.7|144.5|147.04|144.84|147.89|145.69|146.53|144.33|0
1627370400000|2021-07-27 07:20:00|147.13|144.93|148.71|146.51|148.88|146.68|146.76|144.56|0
1627370700000|2021-07-27 07:25:00|148.88|146.68|152.62|150.42|152.62|150.42|148.54|146.34|0
1627371000000|2021-07-27 07:30:00|152.71|150.51|149.66|147.46|153.13|150.93|149.49|147.29|0
1627371300000|2021-07-27 07:35:00|149.49|147.29|151.62|149.42|151.87|149.67|149.49|147.29|0
1627371600000|2021-07-27 07:40:00|151.36|149.16|152.04|149.84|152.39|150.19|151.36|149.16|0
1627371900000|2021-07-27 07:45:00|152.38|150.18|151.18|148.98|152.38|150.18|151.01|148.81|0
1627372200000|2021-07-27 07:50:00|151.35|149.15|151.01|148.81|152.38|150.18|151.01|148.81|0
1627372500000|2021-07-27 07:55:00|150.67|148.47|147.7|145.5|150.84|148.64|146.77|144.57|0
1627372800000|2021-07-27 08:00:00|147.78|145.58|146.94|144.74|148.8|146.6|146.94|144.74|0
1627373100000|2021-07-27 08:05:00|146.77|144.57|144.43|142.23|147.28|145.08|144.35|142.15|0
1627373400000|2021-07-27 08:10:00|144.59|142.39|144.92|142.72|147.42|145.22|143.91|141.71|0
1627373700000|2021-07-27 08:15:00|144.58|142.38|147.72|145.52|147.72|145.52|144.41|142.21|0
1627374000000|2021-07-27 08:20:00|147.46|145.26|147.8|145.6|149.34|147.14|147.46|145.26|0
1627374300000|2021-07-27 08:25:00|147.97|145.77|149.86|147.66|150.03|147.83|147.8|145.6|0
1627374600000|2021-07-27 08:30:00|149.51|147.31|145.89|144.09|149.51|147.31|145.89|143.72|0
1627374900000|2021-07-27 08:35:00|146.23|144.43|147.68|145.88|147.85|146.05|146.23|144.43|0
1627375200000|2021-07-27 08:40:00|147.77|145.97|145.38|143.58|148.28|146.48|144.87|143.07|0
1627375500000|2021-07-27 08:45:00|145.55|143.75|146.15|144.35|146.57|144.77|145.21|143.41|0
1627375800000|2021-07-27 08:50:00|145.89|144.09|145.55|143.75|146.31|144.51|145.21|143.41|0
1627376100000|2021-07-27 08:55:00|145.46|143.66|146.39|144.59|146.56|144.76|145.21|143.41|0
1627376400000|2021-07-27 09:00:00|146.05|144.25|148.09|146.29|148.78|146.98|145.88|144.08|0
1627376700000|2021-07-27 09:05:00|148.27|146.47|146.73|144.93|148.27|146.47|146.73|144.93|0
1627377000000|2021-07-27 09:10:00|146.39|144.59|148.78|146.98|148.95|147.15|145.97|144.17|0
1627377300000|2021-07-27 09:15:00|148.95|147.15|146.89|145.09|148.95|147.15|146.72|144.92|0
1627377600000|2021-07-27 09:20:00|146.98|145.18|146.89|145.09|147.23|145.43|146.72|144.92|0
1627377900000|2021-07-27 09:25:00|146.72|144.92|146.38|144.58|146.81|145.01|146.04|144.24|0
1627378200000|2021-07-27 09:30:00|146.21|144.41|145.36|143.56|146.55|144.75|145.19|143.39|0
1627378500000|2021-07-27 09:35:00|145.53|143.73|143.66|141.86|145.53|143.73|142.66|140.86|0
1627378800000|2021-07-27 09:40:00|143.33|141.53|143.58|141.78|144|142.2|142.66|140.86|0
1627379100000|2021-07-27 09:45:00|143.16|141.36|144|142.2|144.33|142.53|143.08|141.28|0
1627379400000|2021-07-27 09:50:00|144.17|142.37|143.32|141.52|144.17|142.37|142.99|141.19|0
1627379700000|2021-07-27 09:55:00|143.49|141.69|143.82|142.02|144.16|142.36|143.15|141.35|0
1627380000000|2021-07-27 10:00:00|143.65|141.85|143.15|141.35|144.16|142.36|143.15|141.35|0
1627380300000|2021-07-27 10:05:00|143.07|141.27|143.15|141.35|143.65|141.85|142.98|141.18|0
1627380600000|2021-07-27 10:10:00|143.31|141.51|144.15|142.35|144.32|142.52|142.98|141.18|0
1627380900000|2021-07-27 10:15:00|144.32|142.52|143.48|141.68|144.32|142.52|143.31|141.51|0
1627381200000|2021-07-27 10:20:00|143.31|141.51|143.14|141.34|143.64|141.84|142.47|140.67|0
1627381500000|2021-07-27 10:25:00|143.31|141.51|143.14|141.34|143.81|142.01|142.8|141|0
1627381800000|2021-07-27 10:30:00|143.05|141.25|142.13|140.33|143.05|141.25|141.79|139.99|0
1627382100000|2021-07-27 10:35:00|142.21|140.41|142.29|140.49|142.46|140.66|141.62|139.82|0
1627382400000|2021-07-27 10:40:00|142.12|140.32|141.62|139.82|142.29|140.49|141.54|139.74|0
1627382700000|2021-07-27 10:45:00|141.45|139.65|140.62|138.82|141.62|139.82|140.45|138.65|0
1627383000000|2021-07-27 10:50:00|140.78|138.98|141.28|139.48|141.62|139.82|140.78|138.98|0
1627383300000|2021-07-27 10:55:00|141.45|139.65|140.28|138.48|141.45|139.65|140.28|138.48|0
1627383600000|2021-07-27 11:00:00|140.11|138.31|137.96|136.16|140.11|138.31|137.71|135.91|0
1627383900000|2021-07-27 11:05:00|137.87|136.07|137.21|135.41|138.2|136.4|137.21|135.41|0
1627384200000|2021-07-27 11:10:00|137.37|135.57|137.04|135.24|137.37|135.57|136.55|134.75|0
1627384500000|2021-07-27 11:15:00|136.88|135.08|136.71|134.91|137.04|135.24|136.55|134.75|0
1627384800000|2021-07-27 11:20:00|136.87|135.07|137.86|136.06|138.03|136.23|136.71|134.91|0
1627385100000|2021-07-27 11:25:00|138.03|136.23|137.53|135.73|138.03|136.23|137.03|135.23|0
1627385400000|2021-07-27 11:30:00|137.36|135.56|137.2|135.4|137.69|135.89|136.87|135.07|0
1627385700000|2021-07-27 11:35:00|137.03|135.23|135.23|133.43|138.08|136.28|135.06|133.26|0
1627386000000|2021-07-27 11:40:00|135.39|133.59|136.87|135.07|137.21|135.41|135.39|133.59|0
1627386300000|2021-07-27 11:45:00|137.04|135.24|138.12|136.32|138.12|136.32|136.38|134.58|0
1627386600000|2021-07-27 11:50:00|138.2|136.4|138.7|136.9|139.03|137.23|138.2|136.4|0
1627386900000|2021-07-27 11:55:00|138.53|136.73|138.36|136.56|138.86|137.06|138.19|136.39|0
1627387200000|2021-07-27 12:00:00|138.19|136.39|137.61|135.81|138.53|136.73|137.2|135.4|0
1627387500000|2021-07-27 12:05:00|137.53|135.73|138.36|136.56|138.52|136.72|137.2|135.4|0
1627387800000|2021-07-27 12:10:00|138.19|136.39|138.69|136.89|138.85|137.05|138.19|136.39|0
1627388100000|2021-07-27 12:15:00|138.85|137.05|139.85|138.05|140.02|138.22|138.69|136.89|0
1627388400000|2021-07-27 12:20:00|139.69|137.89|139.01|137.21|139.85|138.05|139.01|137.21|0
1627388700000|2021-07-27 12:25:00|139.18|137.38|139.18|137.38|139.51|137.71|139.01|137.21|0
1627389000000|2021-07-27 12:30:00|139.01|137.21|140.01|138.21|140.69|138.89|138.93|137.13|0
1627389300000|2021-07-27 12:35:00|139.85|138.05|139.01|137.21|140.18|138.38|138.84|137.04|0
1627389600000|2021-07-27 12:40:00|139.17|137.37|138.5|136.7|139.17|137.37|138.17|136.37|0
1627389900000|2021-07-27 12:45:00|138.59|136.79|137.34|135.54|138.84|137.04|137.17|135.37|0
1627390200000|2021-07-27 12:50:00|137.17|135.37|138|136.2|138|136.2|137.01|135.21|0
1627390500000|2021-07-27 12:55:00|138.17|136.37|137.83|136.03|138.17|136.37|137.33|135.53|0
1627390800000|2021-07-27 13:00:00|137.5|135.7|137.83|136.03|138.33|136.53|137.33|135.53|0
1627391100000|2021-07-27 13:05:00|137.5|135.7|138.16|136.36|138.83|137.03|137.5|135.7|0
1627391400000|2021-07-27 13:10:00|138.33|136.53|140.33|138.53|140.33|138.53|137.99|136.19|0
1627391700000|2021-07-27 13:15:00|140.5|138.7|140.49|138.69|140.5|138.7|139.49|137.69|0
1627392000000|2021-07-27 13:20:00|140.33|138.53|140.16|138.36|140.49|138.69|139.82|138.02|0
1627392300000|2021-07-27 13:25:00|140.24|138.44|139.99|138.19|140.83|139.03|139.48|137.68|0
1627392600000|2021-07-27 13:30:00|140.99|139.19|146.53|144.73|148.95|147.15|140.99|139.19|0
1627392900000|2021-07-27 13:35:00|146.95|145.15|147.91|146.11|148.26|146.46|144.32|142.52|0
1627393200000|2021-07-27 13:40:00|148.26|146.46|149.29|147.49|149.64|147.84|146.54|144.74|0
1627393500000|2021-07-27 13:45:00|149.12|147.32|145.34|143.54|149.12|147.32|144.65|142.85|0
1627393800000|2021-07-27 13:50:00|145.17|143.37|143.46|141.66|145.68|143.88|143.29|141.49|0
1627394100000|2021-07-27 13:55:00|143.97|142.17|144.99|143.19|146.19|144.39|143.46|141.66|0
1627394400000|2021-07-27 14:00:00|144.91|143.11|144.65|142.85|145.5|143.7|142.36|140.56|0
1627394700000|2021-07-27 14:05:00|144.82|143.02|146.01|144.21|147.9|146.1|144.14|142.34|0
1627395000000|2021-07-27 14:10:00|145.84|144.04|152.64|150.84|152.99|151.19|145.84|144.04|0
1627395300000|2021-07-27 14:15:00|152.12|150.32|150.72|148.92|153.69|151.89|150.72|148.92|0
1627395600000|2021-07-27 14:20:00|150.9|149.1|147.96|146.16|151.94|150.14|147.11|145.31|0
1627395900000|2021-07-27 14:25:00|148.13|146.33|146.25|144.45|148.65|146.85|146.08|144.28|0
1627396200000|2021-07-27 14:30:00|146.59|144.79|151.24|149.44|152.28|150.48|146.42|144.62|0
1627396500000|2021-07-27 14:35:00|151.59|149.79|151.41|149.61|152.98|151.18|149.16|147.36|0
1627396800000|2021-07-27 14:40:00|151.58|149.78|151.85|150.05|152.45|150.65|150.02|148.22|0
1627397100000|2021-07-27 14:45:00|151.93|150.13|152.27|150.47|153.5|151.7|150.89|149.09|0
1627397400000|2021-07-27 14:50:00|151.93|150.13|153.14|151.34|154.55|152.75|151.75|149.95|0
1627397700000|2021-07-27 14:55:00|152.8|151|150.36|148.56|152.8|151|147.77|145.97|0
1627398000000|2021-07-27 15:00:00|150.19|148.39|148.11|146.31|151.57|149.77|146.57|144.77|0
1627398300000|2021-07-27 15:05:00|147.94|146.14|152.13|150.33|152.73|150.93|147.94|146.14|0
1627398600000|2021-07-27 15:10:00|152.38|150.58|151.35|149.55|152.56|150.76|149.97|148.17|0
1627398900000|2021-07-27 15:15:00|151.17|149.37|157.26|155.46|157.44|155.64|151.17|149.37|0
1627399200000|2021-07-27 15:20:00|156.91|155.11|157.61|155.81|158.32|156.52|155.51|153.71|0
1627399500000|2021-07-27 15:25:00|157.43|155.63|157.08|155.28|159.91|158.11|157.08|155.28|0
1627399800000|2021-07-27 15:30:00|157.26|155.46|162.11|160.31|162.99|161.19|157.26|155.46|0
1627400100000|2021-07-27 15:35:00|162.28|160.48|162.99|161.19|164.06|162.26|161.04|159.24|0
1627400400000|2021-07-27 15:40:00|163.35|161.55|160.86|159.06|164.78|162.98|159.45|157.65|0
1627400700000|2021-07-27 15:45:00|161.04|159.24|158.66|156.86|161.22|159.42|157.96|156.16|0
1627401000000|2021-07-27 15:50:00|158.49|156.69|156.37|154.57|159.37|157.57|156.02|154.22|0
1627401300000|2021-07-27 15:55:00|156.72|154.92|157.42|155.62|158.84|157.04|156.37|154.57|0
1627401600000|2021-07-27 16:00:00|158.13|156.33|162.04|160.24|163.11|161.31|157.77|155.97|0
1627401900000|2021-07-27 16:05:00|162.39|160.59|162.39|160.59|165.63|163.83|161.85|160.05|0
1627402200000|2021-07-27 16:10:00|162.57|160.77|165.99|164.19|165.99|164.19|162.57|160.77|0
1627402500000|2021-07-27 16:15:00|165.63|163.83|163.28|161.48|166.35|164.55|162.57|160.77|0
1627402800000|2021-07-27 16:20:00|163.46|161.66|162.92|161.12|163.82|162.02|161.13|159.33|0
1627403100000|2021-07-27 16:25:00|162.83|161.03|160.24|158.44|164|162.2|160.24|158.44|0
1627403400000|2021-07-27 16:30:00|160.42|158.62|163.81|162.01|163.81|162.01|160.06|158.26|0
1627403700000|2021-07-27 16:35:00|163.99|162.19|161.66|159.86|163.99|162.19|160.95|159.15|0
1627404000000|2021-07-27 16:40:00|161.48|159.68|159.88|158.08|162.91|161.11|159.7|157.9|0
1627404300000|2021-07-27 16:45:00|159.7|157.9|162.01|160.21|162.01|160.21|159.52|157.72|0
1627404600000|2021-07-27 16:50:00|161.66|159.86|163.09|161.29|163.27|161.47|159.87|158.07|0
1627404900000|2021-07-27 16:55:00|163.27|161.47|163.44|161.64|164.16|162.36|162.01|160.21|0
1627405200000|2021-07-27 17:00:00|163.54|161.74|163.98|162.18|164.16|162.36|161.83|160.03|0
1627405500000|2021-07-27 17:05:00|163.8|162|161.83|160.03|164.52|162.72|160.76|158.96|0
1627405800000|2021-07-27 17:10:00|162.1|160.3|164.7|162.9|164.88|163.08|161.29|159.49|0
1627406100000|2021-07-27 17:15:00|164.52|162.72|165.42|163.62|166.5|164.7|163.08|161.28|0
1627406400000|2021-07-27 17:20:00|165.33|163.53|167.95|166.15|168.32|166.52|165.33|163.53|0
1627406700000|2021-07-27 17:25:00|168.14|166.34|167.22|165.42|169.23|167.43|167.04|165.24|0
1627407000000|2021-07-27 17:30:00|167.04|165.24|168.57|166.77|169.66|167.86|165.84|164.04|0
1627407300000|2021-07-27 17:35:00|168.75|166.95|164.96|163.16|168.75|166.95|164.96|163.16|0
1627407600000|2021-07-27 17:40:00|165.14|163.34|165.68|163.88|166.76|164.96|164.96|163.16|0
1627407900000|2021-07-27 17:45:00|165.5|163.7|163.89|162.09|166.49|164.69|163.71|161.91|0
1627408200000|2021-07-27 17:50:00|164.24|162.44|165.3|163.5|165.48|163.68|164.04|162.24|0
1627408500000|2021-07-27 17:55:00|165.39|163.59|167.65|165.85|167.65|165.85|164.76|162.96|0
1627408800000|2021-07-27 18:00:00|167.47|165.67|165.48|163.68|167.83|166.03|164.76|162.96|0
1627409100000|2021-07-27 18:05:00|165.3|163.5|164.03|162.23|166.38|164.58|163.86|162.06|0
1627409400000|2021-07-27 18:10:00|163.86|162.06|161.53|159.73|164.21|162.41|161.53|159.73|0
1627409700000|2021-07-27 18:15:00|161.35|159.55|159|157.2|161.94|160.14|158.64|156.84|0
1627410000000|2021-07-27 18:20:00|159.18|157.38|157.23|155.43|159.18|157.38|156.88|155.08|0
1627410300000|2021-07-27 18:25:00|157.05|155.25|158.28|156.48|158.82|157.02|156.87|155.07|0
1627410600000|2021-07-27 18:30:00|158.46|156.66|158.28|156.48|158.82|157.02|157.4|155.6|0
1627410900000|2021-07-27 18:35:00|158.11|156.31|158.46|156.66|158.63|156.83|157.22|155.42|0
1627411200000|2021-07-27 18:40:00|158.1|156.3|158.45|156.65|158.99|157.19|157.75|155.95|0
1627411500000|2021-07-27 18:45:00|158.28|156.48|155.81|154.01|158.45|156.65|155.46|153.66|0
1627411800000|2021-07-27 18:50:00|155.98|154.18|157.3|155.5|157.74|155.94|155.28|153.48|0
1627412100000|2021-07-27 18:55:00|157.21|155.41|154.04|152.24|157.39|155.59|153.87|152.07|0
1627412400000|2021-07-27 19:00:00|153.87|152.07|152.64|150.84|153.87|152.07|151.59|149.79|0
1627412700000|2021-07-27 19:05:00|152.46|150.66|151.59|149.79|153.34|151.54|151.59|149.79|0
1627413000000|2021-07-27 19:10:00|151.77|149.97|154.38|152.58|154.74|152.94|151.77|149.97|0
1627413300000|2021-07-27 19:15:00|154.21|152.41|154.12|152.32|154.91|153.11|153.16|151.36|0
1627413600000|2021-07-27 19:20:00|153.86|152.06|154.03|152.23|154.56|152.76|153.68|151.88|0
1627413900000|2021-07-27 19:25:00|153.85|152.05|153.85|152.05|154.2|152.4|153.33|151.53|0
1627414200000|2021-07-27 19:30:00|153.68|151.88|154.73|152.93|155.26|153.46|153.33|151.53|0
1627414500000|2021-07-27 19:35:00|154.9|153.1|154.72|152.92|156.13|154.33|154.2|152.4|0
1627414800000|2021-07-27 19:40:00|155.08|153.28|153.32|151.52|156.13|154.33|153.32|151.52|0
1627415100000|2021-07-27 19:45:00|152.97|151.17|152.79|150.99|154.19|152.39|151.92|150.12|0
1627415400000|2021-07-27 19:50:00|151.75|149.95|151.05|149.25|152.27|150.47|149.49|147.69|0
1627415700000|2021-07-27 19:55:00|150.53|148.73|147.25|145.45|151.05|149.25|147.08|145.28|0
1627416000000|2021-07-27 20:00:00|147.77|145.97|151.21|149.41|151.67|149.87|147.08|145.28|0
1627416300000|2021-07-27 20:05:00|151.55|149.75|154.17|152.37|154.17|152.37|150.51|148.71|0
1627416600000|2021-07-27 20:10:00|154.35|152.55|153.12|151.32|155.05|153.25|150.85|149.05|0
1627416900000|2021-07-27 20:15:00|153.32|151.12|152.79|150.59|153.49|151.29|151.49|149.29|0
1627417200000|2021-07-27 20:20:00|152.97|150.77|153.14|150.94|153.76|151.56|152.09|149.89|0
1627417500000|2021-07-27 20:25:00|153.31|151.11|151.66|149.46|153.66|151.46|151.57|149.37|0
1627417800000|2021-07-27 20:30:00|150.53|148.33|150.1|147.9|154.89|152.69|148.89|146.69|0
1627418100000|2021-07-27 20:35:00|150.52|148.32|152.61|150.41|152.61|150.41|150.35|148.15|0
1627418400000|2021-07-27 20:40:00|152.43|150.23|154.35|152.15|154.35|152.15|152.26|150.06|0
1627418700000|2021-07-27 20:45:00|154.71|152.51|154.97|152.77|155.06|152.86|153.3|151.1|0
1627419000000|2021-07-27 20:50:00|155.05|152.85|155.23|153.03|155.4|153.2|154.18|151.98|0
1627419300000|2021-07-27 20:55:00|155.14|152.94|155.67|153.47|155.93|153.73|154.7|152.5|0
1627419600000|2021-07-27 21:00:00|155.45|153.25|155.3|153.1|155.69|153.49|155.25|153.05|0
1627419900000|2021-07-27 21:05:00|155.41|153.21|156.51|154.31|156.82|154.62|155.41|153.21|0
1627420200000|2021-07-27 21:10:00|156.48|154.28|156.94|154.74|157.02|154.82|156.3|154.1|0
1627420500000|2021-07-27 21:15:00|156.97|154.77|156.68|154.48|156.97|154.77|156.68|154.48|0
1627420800000|2021-07-27 21:20:00|156.81|154.61|158.25|156.05|158.72|156.52|156.68|154.48|0
1627421100000|2021-07-27 21:25:00|157.87|155.67|158|155.8|158.64|156.44|157.87|155.67|0
1627421400000|2021-07-27 21:30:00|157.86|155.66|158.05|155.85|158.69|156.49|157.86|155.66|0
1627421700000|2021-07-27 21:35:00|158.02|155.82|158.04|155.84|158.07|155.87|158.02|155.82|0
1627422000000|2021-07-27 21:40:00|158.07|155.87|157.71|155.51|158.11|155.91|157.71|155.51|0
1627422300000|2021-07-27 21:45:00|157.47|155.27|157.47|155.27|157.88|155.68|157.13|154.93|0
1627422600000|2021-07-27 21:50:00|157.6|155.4|157.41|155.21|157.65|155.45|157.41|155.21|0
1627422900000|2021-07-27 21:55:00|157.31|155.11|157.88|155.68|157.88|155.68|156.67|154.47|0
1627423200000|2021-07-27 22:00:00|156.88|154.68|155.2|153|157.59|155.39|154.67|152.47|0
1627423500000|2021-07-27 22:05:00|155.37|153.17|156.6|154.4|157.67|155.47|155.19|152.99|0
1627423800000|2021-07-27 22:10:00|156.43|154.23|155.01|152.81|156.43|154.23|154.66|152.46|0
1627424100000|2021-07-27 22:15:00|154.84|152.64|154.84|152.64|155.19|152.99|153.88|151.68|0
1627424400000|2021-07-27 22:20:00|154.66|152.46|154.13|151.93|154.66|152.46|153.52|151.32|0
1627424700000|2021-07-27 22:25:00|153.96|151.76|153.25|151.05|154.48|152.28|153.08|150.88|0
1627425000000|2021-07-27 22:30:00|153.43|151.23|152.47|150.27|153.43|151.23|152.38|150.18|0
1627425300000|2021-07-27 22:35:00|152.38|150.18|152.03|149.83|152.9|150.7|152.03|149.83|0
1627425600000|2021-07-27 22:40:00|152.2|150|151.5|149.3|152.47|150.27|151.5|149.3|0
1627425900000|2021-07-27 22:45:00|151.33|149.13|151.33|149.13|151.68|149.48|151.15|148.95|0
1627426200000|2021-07-27 22:50:00|151.5|149.3|151.5|149.3|152.2|150|151.32|149.12|0
1627426500000|2021-07-27 22:55:00|151.41|149.21|151.15|148.95|151.67|149.47|150.8|148.6|0
1627426800000|2021-07-27 23:00:00|150.97|148.77|151.49|149.29|151.67|149.47|150.97|148.77|0
1627427100000|2021-07-27 23:05:00|151.67|149.47|151.49|149.29|152.19|149.99|151.49|149.29|0
1627427400000|2021-07-27 23:10:00|151.66|149.46|151.23|149.03|151.66|149.46|150.79|148.59|0
1627427700000|2021-07-27 23:15:00|151.14|148.94|149.41|147.21|151.31|149.11|149.41|147.21|0
1627428000000|2021-07-27 23:20:00|149.58|147.38|149.92|147.72|149.92|147.72|149.58|147.38|0
1627428300000|2021-07-27 23:25:00|149.75|147.55|149.75|147.55|150.09|147.89|149.57|147.37|0
1627428600000|2021-07-27 23:30:00|149.84|147.64|150.26|148.06|150.26|148.06|148.88|146.68|0
1627428900000|2021-07-27 23:35:00|150.35|148.15|150.09|147.89|150.44|148.24|149.74|147.54|0
1627429200000|2021-07-27 23:40:00|150.26|148.06|149.91|147.71|150.26|148.06|149.57|147.37|0
1627429500000|2021-07-27 23:45:00|149.83|147.63|148.96|146.76|149.91|147.71|148.7|146.5|0
1627429800000|2021-07-27 23:50:00|148.87|146.67|149.22|147.02|149.56|147.36|148.7|146.5|0
1627430100000|2021-07-27 23:55:00|149.04|146.84|148.87|146.67|149.39|147.19|148.7|146.5|0
1627430400000|2021-07-28 00:00:00|149.04|146.84|149.21|147.01|149.48|147.28|148.18|145.98|0
1627430700000|2021-07-28 00:05:00|149.04|146.84|147.49|145.29|149.04|146.84|147.49|145.29|0
1627431000000|2021-07-28 00:10:00|147.66|145.46|145.95|143.75|147.66|145.46|145.95|143.75|0
1627431300000|2021-07-28 00:15:00|146.04|143.84|145.18|142.98|146.21|144.01|144.59|142.39|0
1627431600000|2021-07-28 00:20:00|144.93|142.73|144.75|142.55|145.52|143.32|144.58|142.38|0
1627431900000|2021-07-28 00:25:00|144.92|142.72|146.11|143.91|146.28|144.08|144.75|142.55|0
1627432200000|2021-07-28 00:30:00|145.94|143.74|145.52|143.32|145.94|143.74|145.26|143.06|0
1627432500000|2021-07-28 00:35:00|145.6|143.4|145.43|143.23|146.11|143.91|145.26|143.06|0
1627432800000|2021-07-28 00:40:00|145.6|143.4|146.62|144.42|146.62|144.42|145.6|143.4|0
1627433100000|2021-07-28 00:45:00|146.45|144.25|146.61|144.41|146.79|144.59|146.1|143.9|0
1627433400000|2021-07-28 00:50:00|146.27|144.07|146.27|144.07|146.61|144.41|145.93|143.73|0
1627433700000|2021-07-28 00:55:00|146.44|144.24|145.08|142.88|146.44|144.24|145.08|142.88|0
1627434000000|2021-07-28 01:00:00|144.91|142.71|143.04|140.84|145.42|143.22|142.87|140.67|0
1627434300000|2021-07-28 01:05:00|143.21|141.01|143.72|141.52|144.05|141.85|142.37|140.17|0
1627434600000|2021-07-28 01:10:00|143.63|141.43|144.05|141.85|144.22|142.02|143.38|141.18|0
1627434900000|2021-07-28 01:15:00|144.14|141.94|144.39|142.19|144.56|142.36|143.21|141.01|0
1627435200000|2021-07-28 01:20:00|144.05|141.85|143.2|141|144.56|142.36|143.12|140.92|0
1627435500000|2021-07-28 01:25:00|143.37|141.17|143.2|141|143.37|141.17|142.53|140.33|0
1627435800000|2021-07-28 01:30:00|143.37|141.17|143.53|141.33|144.38|142.18|143.03|140.83|0
1627436100000|2021-07-28 01:35:00|143.37|141.17|144.89|142.69|145.23|143.03|143.03|140.83|0
1627436400000|2021-07-28 01:40:00|145.06|142.86|148.3|146.1|148.47|146.27|144.55|142.35|0
1627436700000|2021-07-28 01:45:00|148.22|146.02|148.3|146.1|148.82|146.62|146.25|144.05|0
1627437000000|2021-07-28 01:50:00|148.13|145.93|147.78|145.58|149.16|146.96|147.61|145.41|0
1627437300000|2021-07-28 01:55:00|147.7|145.5|148.64|146.44|148.81|146.61|146.75|144.55|0
1627437600000|2021-07-28 02:00:00|148.98|146.78|152.19|149.99|153.94|151.74|148.98|146.78|0
1627437900000|2021-07-28 02:05:00|152.62|150.42|153.11|150.91|153.77|151.57|151.06|148.86|0
1627438200000|2021-07-28 02:10:00|153.2|151|150.25|148.05|153.55|151.35|150.08|147.88|0
1627438500000|2021-07-28 02:15:00|150.42|148.22|150.07|147.87|150.42|148.22|149.04|146.84|0
1627438800000|2021-07-28 02:20:00|149.99|147.79|148.35|146.15|150.07|147.87|147.84|145.64|0
1627439100000|2021-07-28 02:25:00|148.18|145.98|149.55|147.35|149.72|147.52|148.18|145.98|0
1627439400000|2021-07-28 02:30:00|149.38|147.18|148.18|145.98|149.9|147.7|147.66|145.46|0
1627439700000|2021-07-28 02:35:00|148|145.8|147.49|145.29|148.61|146.41|147.32|145.12|0
1627440000000|2021-07-28 02:40:00|147.66|145.46|146.81|144.61|147.83|145.63|146.29|144.09|0
1627440300000|2021-07-28 02:45:00|146.72|144.52|146.29|144.09|146.72|144.52|145.78|143.58|0
1627440600000|2021-07-28 02:50:00|146.12|143.92|146.63|144.43|146.63|144.43|145.27|143.07|0
1627440900000|2021-07-28 02:55:00|146.8|144.6|146.97|144.77|147.48|145.28|146.46|144.26|0
1627441200000|2021-07-28 03:00:00|147.06|144.86|147.82|145.62|147.82|145.62|146.8|144.6|0
1627441500000|2021-07-28 03:05:00|147.99|145.79|147.47|145.27|148.5|146.3|147.14|144.94|0
1627441800000|2021-07-28 03:10:00|147.3|145.1|146.79|144.59|147.65|145.45|146.45|144.25|0
1627442100000|2021-07-28 03:15:00|146.88|144.68|148.15|145.95|148.24|146.04|146.45|144.25|0
1627442400000|2021-07-28 03:20:00|148.32|146.12|146.87|144.67|148.32|146.12|146.87|144.67|0
1627442700000|2021-07-28 03:25:00|146.96|144.76|147.12|144.92|147.47|145.27|146.61|144.41|0
1627443000000|2021-07-28 03:30:00|147.29|145.09|147.8|145.6|147.98|145.78|146.78|144.58|0
1627443300000|2021-07-28 03:35:00|147.98|145.78|149.34|147.14|149.86|147.66|147.8|145.6|0
1627443600000|2021-07-28 03:40:00|149.43|147.23|150.55|148.35|150.72|148.52|149.34|147.14|0
1627443900000|2021-07-28 03:45:00|150.38|148.18|150.89|148.69|151.76|149.56|150.38|148.18|0
1627444200000|2021-07-28 03:50:00|151.06|148.86|150.54|148.34|151.06|148.86|150.03|147.83|0
1627444500000|2021-07-28 03:55:00|150.72|148.52|151.41|149.21|151.75|149.55|150.72|148.52|0
1627444800000|2021-07-28 04:00:00|151.5|149.3|152.27|150.07|152.71|150.51|151.23|149.03|0
1627445100000|2021-07-28 04:05:00|152.1|149.9|152.09|149.89|152.79|150.59|151.75|149.55|0
1627445400000|2021-07-28 04:10:00|152.01|149.81|151.57|149.37|152.44|150.24|151.57|149.37|0
1627445700000|2021-07-28 04:15:00|151.75|149.55|152.61|150.41|152.61|150.41|151.74|149.54|0
1627446000000|2021-07-28 04:20:00|152.79|150.59|152.26|150.06|152.96|150.76|151.91|149.71|0
1627446300000|2021-07-28 04:25:00|152.09|149.89|152.18|149.98|152.43|150.23|151.91|149.71|0
1627446600000|2021-07-28 04:30:00|152.26|150.06|152.08|149.88|152.78|150.58|151.74|149.54|0
1627446900000|2021-07-28 04:35:00|152.17|149.97|152.6|150.4|152.95|150.75|152.08|149.88|0
1627447200000|2021-07-28 04:40:00|152.78|150.58|153.65|151.45|153.65|151.45|152.77|150.57|0
1627447500000|2021-07-28 04:45:00|153.47|151.27|152.42|150.22|153.99|151.79|152.25|150.05|0
1627447800000|2021-07-28 04:50:00|152.6|150.4|153.12|150.92|153.29|151.09|152.42|150.22|0
1627448100000|2021-07-28 04:55:00|153.29|151.09|153.99|151.79|154.16|151.96|153.29|151.09|0
1627448400000|2021-07-28 05:00:00|153.9|151.7|155.83|153.63|156.62|154.42|153.64|151.44|0
1627448700000|2021-07-28 05:05:00|155.91|153.71|154.51|152.31|155.91|153.71|153.98|151.78|0
1627449000000|2021-07-28 05:10:00|154.68|152.48|154.07|151.87|155.38|153.18|152.59|150.39|0
1627449300000|2021-07-28 05:15:00|154.15|151.95|155.56|153.36|155.56|153.36|153.8|151.6|0
1627449600000|2021-07-28 05:20:00|155.73|153.53|156.08|153.88|156.17|153.97|155.03|152.83|0
1627449900000|2021-07-28 05:25:00|156.26|154.06|155.02|152.82|156.26|154.06|154.5|152.3|0
1627450200000|2021-07-28 05:30:00|155.11|152.91|155.72|153.52|155.72|153.52|153.45|151.25|0
1627450500000|2021-07-28 05:35:00|155.55|153.35|153.19|150.99|155.64|153.44|153.09|150.89|0
1627450800000|2021-07-28 05:40:00|153.09|150.89|151.18|148.98|153.79|151.59|151.18|148.98|0
1627451100000|2021-07-28 05:45:00|151.01|148.81|149.54|147.34|151.35|149.15|149.28|147.08|0
1627451400000|2021-07-28 05:50:00|149.45|147.25|149.37|147.17|150.14|147.94|148.94|146.74|0
1627451700000|2021-07-28 05:55:00|149.28|147.08|147.73|145.53|149.62|147.42|147.56|145.36|0
1627452000000|2021-07-28 06:00:00|147.82|145.62|149.53|147.33|149.62|147.42|147.73|145.53|0
1627452300000|2021-07-28 06:05:00|149.36|147.16|150.3|148.1|150.48|148.28|149.36|147.16|0
1627452600000|2021-07-28 06:10:00|150.48|148.28|150.3|148.1|152.04|149.84|150.13|147.93|0
1627452900000|2021-07-28 06:15:00|150.13|147.93|149.18|146.98|150.91|148.71|148.92|146.72|0
1627453200000|2021-07-28 06:20:00|149.27|147.07|148.92|146.72|150.13|147.93|148.92|146.72|0
1627453500000|2021-07-28 06:25:00|148.75|146.55|148.23|146.03|149.43|147.23|147.72|145.52|0
1627453800000|2021-07-28 06:30:00|148.15|145.95|149.18|146.98|149.18|146.98|147.37|145.17|0
1627454100000|2021-07-28 06:35:00|149.09|146.89|150.46|148.26|150.46|148.26|148.91|146.71|0
1627454400000|2021-07-28 06:40:00|150.64|148.44|150.63|148.43|152.54|150.34|150.29|148.09|0
1627454700000|2021-07-28 06:45:00|150.46|148.26|149.59|147.39|150.63|148.43|148.74|146.54|0
1627455000000|2021-07-28 06:50:00|149.42|147.22|148.22|146.02|149.42|147.22|148.05|145.85|0
1627455300000|2021-07-28 06:55:00|148.39|146.19|150.11|147.91|150.28|148.08|148.39|146.19|0
1627455600000|2021-07-28 07:00:00|149.59|147.39|151.06|148.86|151.84|149.64|148.39|146.19|0
1627455900000|2021-07-28 07:05:00|150.34|148.54|150.34|148.54|150.77|148.97|148.62|146.82|0
1627456200000|2021-07-28 07:10:00|150.51|148.71|150.94|149.14|151.37|149.57|149.56|147.76|0
1627456500000|2021-07-28 07:15:00|151.11|149.31|151.8|150|153.72|151.92|150.59|148.79|0
1627456800000|2021-07-28 07:20:00|151.72|149.92|149.38|147.58|151.8|150|149.21|147.41|0
1627457100000|2021-07-28 07:25:00|149.21|147.41|150.41|148.61|150.58|148.78|149.03|147.23|0
1627457400000|2021-07-28 07:30:00|150.06|148.26|150.93|149.13|151.8|150|149.98|148.18|0
1627457700000|2021-07-28 07:35:00|151.1|149.3|151.1|149.3|152.14|150.34|150.06|148.26|0
1627458000000|2021-07-28 07:40:00|151.27|149.47|150.75|148.95|152.49|150.69|150.75|148.95|0
1627458300000|2021-07-28 07:45:00|150.92|149.12|150.75|148.95|151.1|149.3|150.4|148.6|0
1627458600000|2021-07-28 07:50:00|150.92|149.12|148.5|146.7|150.92|149.12|148.33|146.53|0
1627458900000|2021-07-28 07:55:00|148.67|146.87|147.64|145.84|149.02|147.22|147.64|145.84|0
1627459200000|2021-07-28 08:00:00|147.47|145.67|147.13|145.33|149.19|147.39|146.96|145.16|0
1627459500000|2021-07-28 08:05:00|147.3|145.5|146.44|144.64|147.47|145.67|145.76|143.96|0
1627459800000|2021-07-28 08:10:00|146.61|144.81|146.78|144.98|146.95|145.15|146.1|144.3|0
1627460100000|2021-07-28 08:15:00|146.7|144.9|145.93|144.13|147.12|145.32|145.59|143.79|0
1627460400000|2021-07-28 08:20:00|146.1|144.3|144.24|142.44|146.27|144.47|143.74|141.94|0
1627460700000|2021-07-28 08:25:00|144.41|142.61|143.73|141.93|144.75|142.95|143.73|141.93|0
1627461000000|2021-07-28 08:30:00|143.56|141.76|142.12|140.32|143.56|141.76|141.45|139.65|0
1627461300000|2021-07-28 08:35:00|142.29|140.49|141.44|139.64|142.46|140.66|141.11|139.31|0
1627461600000|2021-07-28 08:40:00|141.28|139.48|142.12|140.32|142.21|140.41|140.77|138.97|0
1627461900000|2021-07-28 08:45:00|142.04|140.24|141.44|139.64|142.29|140.49|141.27|139.47|0
1627462200000|2021-07-28 08:50:00|141.27|139.47|140.59|138.79|141.44|139.64|140.59|138.79|0
1627462500000|2021-07-28 08:55:00|140.43|138.63|139.75|137.95|140.43|138.63|139.59|137.79|0
1627462800000|2021-07-28 09:00:00|139.92|138.12|140.42|138.62|141.01|139.21|139.75|137.95|0
1627463100000|2021-07-28 09:05:00|140.25|138.45|141.09|139.29|141.26|139.46|140.25|138.45|0
1627463400000|2021-07-28 09:10:00|140.92|139.12|141.01|139.21|141.09|139.29|140.59|138.79|0
1627463700000|2021-07-28 09:15:00|140.92|139.12|140.92|139.12|141.26|139.46|140.08|138.28|0
1627464000000|2021-07-28 09:20:00|141.01|139.21|141.42|139.62|141.59|139.79|140.75|138.95|0
1627464300000|2021-07-28 09:25:00|141.34|139.54|140.58|138.78|141.42|139.62|140.24|138.44|0
1627464600000|2021-07-28 09:30:00|140.74|138.94|141.08|139.28|141.08|139.28|140.41|138.61|0
1627464900000|2021-07-28 09:35:00|141.25|139.45|141.41|139.61|141.92|140.12|140.91|139.11|0
1627465200000|2021-07-28 09:40:00|141.25|139.45|141.75|139.95|141.92|140.12|141.24|139.44|0
1627465500000|2021-07-28 09:45:00|141.58|139.78|141.41|139.61|142.09|140.29|141.24|139.44|0
1627465800000|2021-07-28 09:50:00|141.33|139.53|140.56|138.76|141.41|139.61|140.4|138.6|0
1627466100000|2021-07-28 09:55:00|140.4|138.6|140.73|138.93|141.07|139.27|140.23|138.43|0
1627466400000|2021-07-28 10:00:00|140.9|139.1|140.56|138.76|140.9|139.1|140.22|138.42|0
1627466700000|2021-07-28 10:05:00|140.73|138.93|141.06|139.26|141.06|139.26|140.56|138.76|0
1627467000000|2021-07-28 10:10:00|140.89|139.09|145.31|143.51|145.65|143.85|140.89|139.09|0
1627467300000|2021-07-28 10:15:00|145.14|143.34|144.45|142.65|147.2|145.4|144.28|142.48|0
1627467600000|2021-07-28 10:20:00|144.28|142.48|145.48|143.68|145.99|144.19|144.28|142.48|0
1627467900000|2021-07-28 10:25:00|145.57|143.77|145.99|144.19|146.51|144.71|145.3|143.5|0
1627468200000|2021-07-28 10:30:00|145.82|144.02|145.3|143.5|145.82|144.02|145.13|143.33|0
1627468500000|2021-07-28 10:35:00|145.13|143.33|144.61|142.81|145.3|143.5|144.44|142.64|0
1627468800000|2021-07-28 10:40:00|144.53|142.73|144.44|142.64|145.3|143.5|144.44|142.64|0
1627469100000|2021-07-28 10:45:00|144.27|142.47|144.78|142.98|144.78|142.98|143.93|142.13|0
1627469400000|2021-07-28 10:50:00|144.95|143.15|145.63|143.83|147.1|145.3|144.43|142.63|0
1627469700000|2021-07-28 10:55:00|145.72|143.92|144.94|143.14|145.8|144|144.09|142.29|0
1627470000000|2021-07-28 11:00:00|144.77|142.97|144.77|142.97|146.14|144.34|144.43|142.63|0
1627470300000|2021-07-28 11:05:00|144.94|143.14|144.6|142.8|145.46|143.66|143.92|142.12|0
1627470600000|2021-07-28 11:10:00|144.77|142.97|144.25|142.45|144.77|142.97|143.91|142.11|0
1627470900000|2021-07-28 11:15:00|144.17|142.37|144.76|142.96|145.79|143.99|144.08|142.28|0
1627471200000|2021-07-28 11:20:00|144.59|142.79|145.02|143.22|145.28|143.48|143.91|142.11|0
1627471500000|2021-07-28 11:25:00|145.1|143.3|144.25|142.45|145.28|143.48|144.25|142.45|0
1627471800000|2021-07-28 11:30:00|144.08|142.28|142.54|140.74|144.08|142.28|142.37|140.57|0
1627472100000|2021-07-28 11:35:00|142.46|140.66|142.71|140.91|143.05|141.25|142.2|140.4|0
1627472400000|2021-07-28 11:40:00|142.54|140.74|143.73|141.93|143.9|142.1|142.37|140.57|0
1627472700000|2021-07-28 11:45:00|143.56|141.76|144.58|142.78|144.75|142.95|143.56|141.76|0
1627473000000|2021-07-28 11:50:00|144.41|142.61|146.46|144.66|146.64|144.84|144.41|142.61|0
1627473300000|2021-07-28 11:55:00|146.12|144.32|145.09|143.29|146.81|145.01|145.09|143.29|0
1627473600000|2021-07-28 12:00:00|145.6|143.8|145.08|143.28|145.6|143.8|144.57|142.77|0
1627473900000|2021-07-28 12:05:00|144.91|143.11|145.25|143.45|145.42|143.62|144.4|142.6|0
1627474200000|2021-07-28 12:10:00|145.34|143.54|146.28|144.48|146.45|144.65|145.08|143.28|0
1627474500000|2021-07-28 12:15:00|146.45|144.65|144.39|142.59|146.45|144.65|144.39|142.59|0
1627474800000|2021-07-28 12:20:00|144.56|142.76|143.54|141.74|144.73|142.93|143.54|141.74|0
1627475100000|2021-07-28 12:25:00|143.37|141.57|143.02|141.22|143.71|141.91|142.85|141.05|0
1627475400000|2021-07-28 12:30:00|142.85|141.05|143.02|141.22|143.36|141.56|142.68|140.88|0
1627475700000|2021-07-28 12:35:00|142.85|141.05|142.34|140.54|143.19|141.39|142|140.2|0
1627476000000|2021-07-28 12:40:00|142.85|141.05|143.36|141.56|143.53|141.73|142.68|140.88|0
1627476300000|2021-07-28 12:45:00|143.19|141.39|143.01|141.21|143.7|141.9|142.84|141.04|0
1627476600000|2021-07-28 12:50:00|143.18|141.38|143.35|141.55|143.52|141.72|142.84|141.04|0
1627476900000|2021-07-28 12:55:00|143.27|141.47|143.35|141.55|143.86|142.06|143.01|141.21|0
1627477200000|2021-07-28 13:00:00|143.52|141.72|141.48|139.68|143.52|141.72|140.98|139.18|0
1627477500000|2021-07-28 13:05:00|141.65|139.85|141.65|139.85|141.82|140.02|140.97|139.17|0
1627477800000|2021-07-28 13:10:00|141.57|139.77|141.81|140.01|142.15|140.35|141.48|139.68|0
1627478100000|2021-07-28 13:15:00|141.65|139.85|140.8|139|141.81|140.01|140.63|138.83|0
1627478400000|2021-07-28 13:20:00|140.72|138.92|141.05|139.25|141.13|139.33|140.46|138.66|0
1627478700000|2021-07-28 13:25:00|141.13|139.33|141.13|139.33|142.32|140.52|141.13|139.33|0
1627479000000|2021-07-28 13:30:00|141.3|139.5|144.01|142.21|144.7|142.9|140.62|138.82|0
1627479300000|2021-07-28 13:35:00|144.18|142.38|149.01|147.21|150.23|148.43|144.18|142.38|0
1627479600000|2021-07-28 13:40:00|149.18|147.38|150.92|149.12|151.98|150.18|149.01|147.21|0
1627479900000|2021-07-28 13:45:00|150.57|148.77|151.62|149.82|152.15|150.35|150.05|148.25|0
1627480200000|2021-07-28 13:50:00|151.27|149.47|150.74|148.94|151.62|149.82|148.83|147.03|0
1627480500000|2021-07-28 13:55:00|151.09|149.29|149|147.2|151.09|149.29|148.13|146.33|0
1627480800000|2021-07-28 14:00:00|148.82|147.02|149.69|147.89|149.69|147.89|147.61|145.81|0
1627481100000|2021-07-28 14:05:00|149.52|147.72|149.51|147.71|150.21|148.41|148.3|146.5|0
1627481400000|2021-07-28 14:10:00|148.99|147.19|151.26|149.46|151.96|150.16|148.82|147.02|0
1627481700000|2021-07-28 14:15:00|151.08|149.28|146.74|144.94|151.08|149.28|146.56|144.76|0
1627482000000|2021-07-28 14:20:00|146.56|144.76|146.39|144.59|147.6|145.8|145.88|144.08|0
1627482300000|2021-07-28 14:25:00|146.22|144.42|145.01|143.21|146.73|144.93|143.82|142.02|0
1627482600000|2021-07-28 14:30:00|144.93|143.13|142.54|140.74|145.18|143.38|142.28|140.48|0
1627482900000|2021-07-28 14:35:00|142.45|140.65|144.32|142.52|144.5|142.7|142.45|140.65|0
1627483200000|2021-07-28 14:40:00|144.49|142.69|149.5|147.7|150.2|148.4|144.32|142.52|0
1627483500000|2021-07-28 14:45:00|149.67|147.87|146.03|144.23|149.67|147.87|146.03|144.23|0
1627483800000|2021-07-28 14:50:00|146.21|144.41|143.97|142.17|146.21|144.41|143.63|141.83|0
1627484100000|2021-07-28 14:55:00|144.32|142.52|143.97|142.17|145.17|143.37|143.97|142.17|0
1627484400000|2021-07-28 15:00:00|144.31|142.51|141.77|139.97|144.31|142.51|141.6|139.8|0
1627484700000|2021-07-28 15:05:00|141.6|139.8|142.29|140.49|142.97|141.17|141.43|139.63|0
1627485000000|2021-07-28 15:10:00|142.46|140.66|144|142.2|144.34|142.54|142.11|140.31|0
1627485300000|2021-07-28 15:15:00|143.83|142.03|143.48|141.68|144.86|143.06|141.94|140.14|0
1627485600000|2021-07-28 15:20:00|143.31|141.51|144.17|142.37|144.69|142.89|142.97|141.17|0
1627485900000|2021-07-28 15:25:00|144.34|142.54|145.03|143.23|145.2|143.4|143.99|142.19|0
1627486200000|2021-07-28 15:30:00|145.37|143.57|144.16|142.36|145.55|143.75|143.47|141.67|0
1627486500000|2021-07-28 15:35:00|143.82|142.02|142.87|141.07|144.16|142.36|142.27|140.47|0
1627486800000|2021-07-28 15:40:00|142.78|140.98|143.13|141.33|143.64|141.84|142.1|140.3|0
1627487100000|2021-07-28 15:45:00|142.95|141.15|144.5|142.7|145.19|143.39|141.41|139.61|0
1627487400000|2021-07-28 15:50:00|144.42|142.62|143.98|142.18|145.02|143.22|143.64|141.84|0
1627487700000|2021-07-28 15:55:00|144.15|142.35|143.12|141.32|144.15|142.35|142.6|140.8|0
1627488000000|2021-07-28 16:00:00|142.95|141.15|143.98|142.18|144.32|142.52|142.77|140.97|0
1627488300000|2021-07-28 16:05:00|144.15|142.35|143.55|141.75|144.15|142.35|142.77|140.97|0
1627488600000|2021-07-28 16:10:00|143.63|141.83|143.45|141.65|143.8|142|142.43|140.63|0
1627488900000|2021-07-28 16:15:00|143.63|141.83|144.31|142.51|145.52|143.72|143.63|141.83|0
1627489200000|2021-07-28 16:20:00|144.14|142.34|145|143.2|145.69|143.89|144.14|142.34|0
1627489500000|2021-07-28 16:25:00|145.17|143.37|146.04|144.24|146.04|144.24|144.66|142.86|0
1627489800000|2021-07-28 16:30:00|145.86|144.06|145.34|143.54|146.04|144.24|145|143.2|0
1627490100000|2021-07-28 16:35:00|145.17|143.37|146.73|144.93|147.43|145.63|144.65|142.85|0
1627490400000|2021-07-28 16:40:00|146.9|145.1|148.65|146.85|148.74|146.94|146.55|144.75|0
1627490700000|2021-07-28 16:45:00|148.82|147.02|147.07|145.27|148.82|147.02|146.9|145.1|0
1627491000000|2021-07-28 16:50:00|146.9|145.1|148.12|146.32|148.47|146.67|146.72|144.92|0
1627491300000|2021-07-28 16:55:00|147.94|146.14|147.59|145.79|148.64|146.84|147.42|145.62|0
1627491600000|2021-07-28 17:00:00|147.42|145.62|148.46|146.66|148.99|147.19|146.72|144.92|0
1627491900000|2021-07-28 17:05:00|148.29|146.49|148.46|146.66|149.34|147.54|147.59|145.79|0
1627492200000|2021-07-28 17:10:00|148.29|146.49|149.6|147.8|149.69|147.89|148.11|146.31|0
1627492500000|2021-07-28 17:15:00|149.51|147.71|150.74|148.94|151.1|149.3|149.16|147.36|0
1627492800000|2021-07-28 17:20:00|150.66|148.86|150.39|148.59|150.74|148.94|149.68|147.88|0
1627493100000|2021-07-28 17:25:00|150.56|148.76|150.74|148.94|151.44|149.64|150.12|148.32|0
1627493400000|2021-07-28 17:30:00|150.91|149.11|152.23|150.43|152.23|150.43|149.31|147.51|0
1627493700000|2021-07-28 17:35:00|152.05|150.25|152.05|150.25|152.4|150.6|151.17|149.37|0
1627494000000|2021-07-28 17:40:00|152.23|150.43|150.1|148.3|152.23|150.43|150.1|148.3|0
1627494300000|2021-07-28 17:45:00|150.2|148.4|148.7|146.9|150.2|148.4|148.52|146.72|0
1627494600000|2021-07-28 17:50:00|148.52|146.72|150.19|148.39|150.28|148.48|148.52|146.72|0
1627494900000|2021-07-28 17:55:00|150.1|148.3|150.45|148.65|151.33|149.53|149.57|147.77|0
1627495200000|2021-07-28 18:00:00|150.36|148.56|143.83|142.03|156.42|154.62|143.14|141.34|0
1627495500000|2021-07-28 18:05:00|144.18|142.38|145.93|144.13|148.23|146.43|144.01|142.21|0
1627495800000|2021-07-28 18:10:00|145.75|143.95|142.44|140.64|145.75|143.95|142.44|140.64|0
1627496100000|2021-07-28 18:15:00|142.96|141.16|142.26|140.46|142.96|141.16|141.22|139.42|0
1627496400000|2021-07-28 18:20:00|142.78|140.98|141.74|139.94|143.82|142.02|141.05|139.25|0
1627496700000|2021-07-28 18:25:00|141.91|140.11|142.78|140.98|143.65|141.85|141.39|139.59|0
1627497000000|2021-07-28 18:30:00|142.43|140.63|142.08|140.28|143.99|142.19|142.08|140.28|0
1627497300000|2021-07-28 18:35:00|142.25|140.45|141.04|139.24|146.89|145.09|140.52|138.72|0
1627497600000|2021-07-28 18:40:00|141.21|139.41|138.63|136.83|141.56|139.76|138.46|136.66|0
1627497900000|2021-07-28 18:45:00|138.46|136.66|134.62|132.82|138.68|136.88|134.04|132.24|0
1627498200000|2021-07-28 18:50:00|134.45|132.65|137.52|135.72|138.38|136.58|133.27|131.47|0
1627498500000|2021-07-28 18:55:00|137.18|135.38|137.35|135.55|137.69|135.89|135.98|134.18|0
1627498800000|2021-07-28 19:00:00|137.09|135.29|137.86|136.06|139.07|137.27|135.47|133.67|0
1627499100000|2021-07-28 19:05:00|137.69|135.89|138.55|136.75|139.58|137.78|137.35|135.55|0
1627499400000|2021-07-28 19:10:00|138.37|136.57|137.26|135.46|138.72|136.92|137.17|135.37|0
1627499700000|2021-07-28 19:15:00|137.17|135.37|138.2|136.4|138.54|136.74|136.14|134.34|0
1627500000000|2021-07-28 19:20:00|138.03|136.23|141.13|139.33|142|140.2|137.85|136.05|0
1627500300000|2021-07-28 19:25:00|140.79|138.99|139.58|137.78|141.3|139.5|139.24|137.44|0
1627500600000|2021-07-28 19:30:00|139.33|137.53|138.04|136.24|139.41|137.61|137.36|135.56|0
1627500900000|2021-07-28 19:35:00|138.21|136.41|140.78|138.98|140.78|138.98|137.87|136.07|0
1627501200000|2021-07-28 19:40:00|140.61|138.81|138.47|136.67|140.61|138.81|138.47|136.67|0
1627501500000|2021-07-28 19:45:00|138.55|136.75|139.57|137.77|140.43|138.63|138.55|136.75|0
1627501800000|2021-07-28 19:50:00|139.74|137.94|141.12|139.32|141.47|139.67|139.49|137.69|0
1627502100000|2021-07-28 19:55:00|141.46|139.66|144.59|142.79|144.59|142.79|141.46|139.66|0
1627502400000|2021-07-28 20:00:00|143.89|142.09|145.64|143.84|145.82|144.02|143.89|142.09|0
1627502700000|2021-07-28 20:05:00|145.82|144.02|146.52|144.72|146.52|144.72|144.76|142.96|0
1627503000000|2021-07-28 20:10:00|146.34|144.54|145.46|143.66|146.52|144.72|144.76|142.96|0
1627503300000|2021-07-28 20:15:00|145.84|143.64|145.31|143.11|146.01|143.81|145.31|143.11|0
1627503600000|2021-07-28 20:20:00|145.48|143.28|145.83|143.63|146.01|143.81|145.48|143.28|0
1627503900000|2021-07-28 20:25:00|145.66|143.46|145.65|143.45|145.83|143.63|145.3|143.1|0
1627504200000|2021-07-28 20:30:00|145.83|143.63|145.3|143.1|145.83|143.63|145.3|143.1|0
1627504500000|2021-07-28 20:35:00|145.12|142.92|145.12|142.92|145.83|143.63|144.95|142.75|0
1627504800000|2021-07-28 20:40:00|144.95|142.75|145.12|142.92|145.12|142.92|144.95|142.75|0
1627505700000|2021-07-28 20:55:00|145.11|142.91|145.03|142.83|145.2|143|145.03|142.83|0
1627506000000|2021-07-28 21:00:00|145.15|142.95|145.33|143.13|145.33|143.13|145.07|142.87|0
1627506300000|2021-07-28 21:05:00|145.3|143.1|145.35|143.15|145.35|143.15|145.3|143.1|0
1627506600000|2021-07-28 21:10:00|145.42|143.22|145.27|143.07|145.42|143.22|145.27|143.07|0
1627506900000|2021-07-28 21:15:00|145.3|143.1|145.22|143.02|145.3|143.1|145.22|143.02|0
1627507200000|2021-07-28 21:20:00|145.32|143.12|145.24|143.04|145.34|143.14|145.21|143.01|0
1627507500000|2021-07-28 21:25:00|145.27|143.07|145.27|143.07|145.29|143.09|145.21|143.01|0
1627507800000|2021-07-28 21:30:00|145.29|143.09|145.29|143.09|145.47|143.27|145.27|143.07|0
1627508100000|2021-07-28 21:35:00|145.26|143.06|145.19|142.99|145.26|143.06|145.19|142.99|0
1627508400000|2021-07-28 21:40:00|145.18|142.98|145.33|143.13|145.33|143.13|145.18|142.98|0
1627508700000|2021-07-28 21:45:00|145.31|143.11|145.33|143.13|145.33|143.13|145.26|143.06|0
1627509000000|2021-07-28 21:50:00|145.28|143.08|144.95|142.75|145.28|143.08|144.95|142.75|0
1627509300000|2021-07-28 21:55:00|144.85|142.65|144.85|142.65|144.85|142.65|144.85|142.65|0
1627509600000|2021-07-28 22:00:00|144.3|142.1|144.73|142.53|145.08|142.88|144.3|142.1|0
1627509900000|2021-07-28 22:05:00|144.65|142.45|144.21|142.01|144.73|142.53|144.03|141.83|0
1627510200000|2021-07-28 22:10:00|144.12|141.92|144.03|141.83|144.21|142.01|143.68|141.48|0
1627510500000|2021-07-28 22:15:00|143.95|141.75|144.55|142.35|144.55|142.35|143.85|141.65|0
1627510800000|2021-07-28 22:20:00|144.38|142.18|144.2|142|144.72|142.52|144.2|142|0
1627511100000|2021-07-28 22:25:00|144.02|141.82|143.85|141.65|144.02|141.82|143.33|141.13|0
1627511400000|2021-07-28 22:30:00|143.67|141.47|145.07|142.87|145.07|142.87|143.67|141.47|0
1627511700000|2021-07-28 22:35:00|144.72|142.52|145.07|142.87|145.07|142.87|144.54|142.34|0
1627512000000|2021-07-28 22:40:00|144.89|142.69|145.24|143.04|145.42|143.22|144.54|142.34|0
1627512300000|2021-07-28 22:45:00|145.33|143.13|145.24|143.04|145.41|143.21|144.89|142.69|0
1627512600000|2021-07-28 22:50:00|145.06|142.86|144.88|142.68|145.06|142.86|144.71|142.51|0
1627512900000|2021-07-28 22:55:00|144.71|142.51|144.01|141.81|144.71|142.51|144.01|141.81|0
1627513200000|2021-07-28 23:00:00|144.18|141.98|145.41|143.21|145.41|143.21|144.18|141.98|0
1627513500000|2021-07-28 23:05:00|145.23|143.03|145.05|142.85|145.23|143.03|144.7|142.5|0
1627513800000|2021-07-28 23:10:00|145.23|143.03|145.93|143.73|146.1|143.9|145.23|143.03|0
1627514100000|2021-07-28 23:15:00|145.75|143.55|145.57|143.37|145.93|143.73|145.57|143.37|0
1627514400000|2021-07-28 23:20:00|145.4|143.2|145.05|142.85|145.57|143.37|144.7|142.5|0
1627514700000|2021-07-28 23:25:00|145.22|143.02|144.69|142.49|145.22|143.02|144.69|142.49|0
1627515000000|2021-07-28 23:30:00|144.87|142.67|144.34|142.14|145.04|142.84|144.34|142.14|0
1627515300000|2021-07-28 23:35:00|144.52|142.32|144.43|142.23|144.87|142.67|144.17|141.97|0
1627515600000|2021-07-28 23:40:00|144.51|142.31|143.64|141.44|144.51|142.31|143.64|141.44|0
1627515900000|2021-07-28 23:45:00|143.81|141.61|144.16|141.96|144.16|141.96|143.64|141.44|0
1627516200000|2021-07-28 23:50:00|144.33|142.13|144.16|141.96|144.33|142.13|143.46|141.26|0
1627516500000|2021-07-28 23:55:00|143.98|141.78|143.46|141.26|144.16|141.96|143.46|141.26|0
1627516800000|2021-07-29 00:00:00|143.63|141.43|145.03|142.83|145.55|143.35|143.28|141.08|0
1627517100000|2021-07-29 00:05:00|145.12|142.92|146.78|144.58|147.05|144.85|145.12|142.92|0
1627517400000|2021-07-29 00:10:00|146.87|144.67|146.43|144.23|147.66|145.46|146.25|144.05|0
1627517700000|2021-07-29 00:15:00|146.6|144.4|146.25|144.05|147.49|145.29|145.9|143.7|0
1627518000000|2021-07-29 00:20:00|146.43|144.23|146.6|144.4|146.6|144.4|145.9|143.7|0
1627518300000|2021-07-29 00:25:00|146.51|144.31|147.48|145.28|147.48|145.28|146.51|144.31|0
1627518600000|2021-07-29 00:30:00|147.3|145.1|147.65|145.45|148.19|145.99|147.22|145.02|0
1627518900000|2021-07-29 00:35:00|147.83|145.63|146.94|144.74|148.01|145.81|146.94|144.74|0
1627519200000|2021-07-29 00:40:00|147.3|145.1|147.47|145.27|147.83|145.63|146.77|144.57|0
1627519500000|2021-07-29 00:45:00|147.3|145.1|146.59|144.39|147.39|145.19|146.41|144.21|0
1627519800000|2021-07-29 00:50:00|146.41|144.21|146.59|144.39|146.85|144.65|146.41|144.21|0
1627520100000|2021-07-29 00:55:00|146.41|144.21|145.88|143.68|146.76|144.56|145.88|143.68|0
1627520400000|2021-07-29 01:00:00|145.79|143.59|146.76|144.56|147.29|145.09|145.79|143.59|0
1627520700000|2021-07-29 01:05:00|146.67|144.47|146.75|144.55|146.93|144.73|146.23|144.03|0
1627521000000|2021-07-29 01:10:00|146.58|144.38|147.64|145.44|147.64|145.44|146.58|144.38|0
1627521300000|2021-07-29 01:15:00|147.46|145.26|147.28|145.08|149.41|147.21|147.28|145.08|0
1627521600000|2021-07-29 01:20:00|147.1|144.9|148.69|146.49|149.05|146.85|147.1|144.9|0
1627521900000|2021-07-29 01:25:00|148.87|146.67|148.87|146.67|149.4|147.2|148.87|146.67|0
1627522200000|2021-07-29 01:30:00|149.22|147.02|149.76|147.56|149.94|147.74|148.69|146.49|0
1627522500000|2021-07-29 01:35:00|149.93|147.73|149.75|147.55|149.93|147.73|149.4|147.2|0
1627522800000|2021-07-29 01:40:00|149.93|147.73|149.4|147.2|149.93|147.73|148.69|146.49|0
1627523100000|2021-07-29 01:45:00|149.57|147.37|151.18|148.98|152.44|150.24|149.57|147.37|0
1627523400000|2021-07-29 01:50:00|151.09|148.89|152.61|150.41|153.15|150.95|150.64|148.44|0
1627523700000|2021-07-29 01:55:00|152.79|150.59|152.43|150.23|152.97|150.77|151.71|149.51|0
1627524000000|2021-07-29 02:00:00|152.25|150.05|152.07|149.87|152.79|150.59|151.71|149.51|0
1627524300000|2021-07-29 02:05:00|152.16|149.96|152.61|150.41|153.15|150.95|151.26|149.06|0
1627524600000|2021-07-29 02:10:00|152.52|150.32|151.53|149.33|152.61|150.41|151.35|149.15|0
1627524900000|2021-07-29 02:15:00|151.44|149.24|151.88|149.68|151.98|149.78|151.34|149.14|0
1627525200000|2021-07-29 02:20:00|151.7|149.5|151.52|149.32|151.88|149.68|151.34|149.14|0
1627525500000|2021-07-29 02:25:00|151.7|149.5|151.34|149.14|152.24|150.04|151.34|149.14|0
1627525800000|2021-07-29 02:30:00|150.98|148.78|151.52|149.32|151.7|149.5|150.62|148.42|0
1627526100000|2021-07-29 02:35:00|151.34|149.14|148.84|146.64|151.52|149.32|148.3|146.1|0
1627526400000|2021-07-29 02:40:00|148.75|146.55|149.37|147.17|149.55|147.35|148.48|146.28|0
1627526700000|2021-07-29 02:45:00|149.55|147.35|148.65|146.45|149.55|147.35|148.57|146.37|0
1627527000000|2021-07-29 02:50:00|148.48|146.28|148.92|146.72|149.19|146.99|148.3|146.1|0
1627527300000|2021-07-29 02:55:00|148.83|146.63|148.47|146.27|149.01|146.81|148.47|146.27|0
1627527600000|2021-07-29 03:00:00|148.3|146.1|147.94|145.74|148.3|146.1|147.41|145.21|0
1627527900000|2021-07-29 03:05:00|147.76|145.56|147.58|145.38|147.76|145.56|147.23|145.03|0
1627528200000|2021-07-29 03:10:00|147.76|145.56|147.05|144.85|147.76|145.56|147.05|144.85|0
1627528500000|2021-07-29 03:15:00|146.87|144.67|147.4|145.2|147.4|145.2|146.87|144.67|0
1627528800000|2021-07-29 03:20:00|147.22|145.02|147.58|145.38|147.93|145.73|147.22|145.02|0
1627529100000|2021-07-29 03:25:00|147.75|145.55|148.64|146.44|148.81|146.61|147.58|145.38|0
1627529400000|2021-07-29 03:30:00|148.46|146.26|147.92|145.72|148.46|146.26|147.75|145.55|0
1627529700000|2021-07-29 03:35:00|148.1|145.9|147.75|145.55|148.28|146.08|147.75|145.55|0
1627530000000|2021-07-29 03:40:00|147.57|145.37|147.74|145.54|147.92|145.72|147.21|145.01|0
1627530300000|2021-07-29 03:45:00|147.57|145.37|147.74|145.54|148.1|145.9|147.56|145.36|0
1627530600000|2021-07-29 03:50:00|147.92|145.72|148.09|145.89|148.45|146.25|147.74|145.54|0
1627530900000|2021-07-29 03:55:00|148.19|145.99|148.62|146.42|148.98|146.78|148.19|145.99|0
1627531200000|2021-07-29 04:00:00|148.45|146.25|148.44|146.24|148.8|146.6|148.27|146.07|0
1627531500000|2021-07-29 04:05:00|148.27|146.07|148.44|146.24|148.44|146.24|148.09|145.89|0
1627531800000|2021-07-29 04:10:00|148.26|146.06|147.55|145.35|148.26|146.06|147.55|145.35|0
1627532100000|2021-07-29 04:15:00|147.64|145.44|147.82|145.62|147.9|145.7|147.55|145.35|0
1627532400000|2021-07-29 04:20:00|147.9|145.7|147.37|145.17|147.9|145.7|147.37|145.17|0
1627532700000|2021-07-29 04:25:00|147.55|145.35|147.9|145.7|147.9|145.7|147.55|145.35|0
1627533000000|2021-07-29 04:30:00|147.72|145.52|146.93|144.73|147.9|145.7|146.93|144.73|0
1627533300000|2021-07-29 04:35:00|146.84|144.64|147.36|145.16|147.54|145.34|146.66|144.46|0
1627533600000|2021-07-29 04:40:00|147.28|145.08|147.54|145.34|147.63|145.43|147.19|144.99|0
1627533900000|2021-07-29 04:45:00|147.36|145.16|146.65|144.45|147.36|145.16|146.48|144.28|0
1627534200000|2021-07-29 04:50:00|146.74|144.54|147.36|145.16|147.53|145.33|146.65|144.45|0
1627534500000|2021-07-29 04:55:00|147.53|145.33|147.53|145.33|147.71|145.51|147.36|145.16|0
1627534800000|2021-07-29 05:00:00|147.36|145.16|147.53|145.33|147.71|145.51|147|144.8|0
1627535100000|2021-07-29 05:05:00|147.35|145.15|147.17|144.97|148.06|145.86|146.82|144.62|0
1627535400000|2021-07-29 05:10:00|147|144.8|147.7|145.5|147.7|145.5|146.64|144.44|0
1627535700000|2021-07-29 05:15:00|147.53|145.33|146.99|144.79|147.53|145.33|146.64|144.44|0
1627536000000|2021-07-29 05:20:00|147.08|144.88|146.64|144.44|147.17|144.97|146.2|144|0
1627536300000|2021-07-29 05:25:00|146.73|144.53|145.58|143.38|146.81|144.61|145.58|143.38|0
1627536600000|2021-07-29 05:30:00|145.4|143.2|144.87|142.67|145.75|143.55|144.17|141.97|0
1627536900000|2021-07-29 05:35:00|144.7|142.5|144.79|142.59|144.87|142.67|144.52|142.32|0
1627537200000|2021-07-29 05:40:00|144.7|142.5|144.52|142.32|145.05|142.85|144.52|142.32|0
1627537500000|2021-07-29 05:45:00|144.69|142.49|144.87|142.67|145.04|142.84|144.52|142.32|0
1627537800000|2021-07-29 05:50:00|145.04|142.84|144.87|142.67|145.57|143.37|144.87|142.67|0
1627538100000|2021-07-29 05:55:00|144.86|142.66|144.51|142.31|145.39|143.19|144.51|142.31|0
1627538400000|2021-07-29 06:00:00|144.78|142.58|144.51|142.31|144.86|142.66|143.99|141.79|0
1627538700000|2021-07-29 06:05:00|144.69|142.49|144.25|142.05|145.21|143.01|144.16|141.96|0
1627539000000|2021-07-29 06:10:00|144.16|141.96|142.24|140.04|144.16|141.96|141.89|139.69|0
1627539300000|2021-07-29 06:15:00|142.33|140.13|142.24|140.04|142.76|140.56|142.06|139.86|0
1627539600000|2021-07-29 06:20:00|142.41|140.21|141.89|139.69|142.58|140.38|141.71|139.51|0
1627539900000|2021-07-29 06:25:00|142.06|139.86|141.71|139.51|142.23|140.03|141.19|138.99|0
1627540200000|2021-07-29 06:30:00|141.89|139.69|141.36|139.16|142.06|139.86|141.19|138.99|0
1627540500000|2021-07-29 06:35:00|141.54|139.34|141.71|139.51|142.05|139.85|141.11|138.91|0
1627540800000|2021-07-29 06:40:00|141.88|139.68|141.88|139.68|142.32|140.12|141.71|139.51|0
1627541100000|2021-07-29 06:45:00|141.97|139.77|141.88|139.68|141.97|139.77|141.36|139.16|0
1627541400000|2021-07-29 06:50:00|141.7|139.5|141.01|138.81|141.88|139.68|140.49|138.29|0
1627541700000|2021-07-29 06:55:00|140.92|138.72|140.83|138.63|141.01|138.81|140.14|137.94|0
1627542000000|2021-07-29 07:00:00|140.75|138.55|139.97|137.77|140.75|138.55|138.25|136.05|0
1627542300000|2021-07-29 07:05:00|139.89|137.69|139.77|137.97|140.8|139|139.42|137.62|0
1627542600000|2021-07-29 07:10:00|139.59|137.79|139.76|137.96|140.28|138.48|139.25|137.45|0
1627542900000|2021-07-29 07:15:00|139.94|138.14|140.45|138.65|140.62|138.82|139.08|137.28|0
1627543200000|2021-07-29 07:20:00|140.62|138.82|138.9|137.1|140.62|138.82|138.39|136.59|0
1627543500000|2021-07-29 07:25:00|138.73|136.93|139.41|137.61|139.59|137.79|138.56|136.76|0
1627543800000|2021-07-29 07:30:00|139.24|137.44|139.75|137.95|140.27|138.47|139.24|137.44|0
1627544100000|2021-07-29 07:35:00|139.84|138.04|141.25|139.45|141.25|139.45|139.75|137.95|0
1627544400000|2021-07-29 07:40:00|141.43|139.63|140.3|138.5|142.13|140.33|140.04|138.24|0
1627544700000|2021-07-29 07:45:00|140.21|138.41|140.21|138.41|140.56|138.76|139.35|137.55|0
1627545000000|2021-07-29 07:50:00|140.38|138.58|139.69|137.89|140.47|138.67|139.51|137.71|0
1627545300000|2021-07-29 07:55:00|139.86|138.06|139.86|138.06|140.2|138.4|139.51|137.71|0
1627545600000|2021-07-29 08:00:00|140.03|138.23|140.2|138.4|140.55|138.75|139.86|138.06|0
1627545900000|2021-07-29 08:05:00|140.29|138.49|140.46|138.66|141.24|139.44|139.85|138.05|0
1627546200000|2021-07-29 08:10:00|140.55|138.75|139.33|137.53|140.72|138.92|139.16|137.36|0
1627546500000|2021-07-29 08:15:00|139.16|137.36|139.59|137.79|139.68|137.88|138.73|136.93|0
1627546800000|2021-07-29 08:20:00|139.67|137.87|141.06|139.26|141.06|139.26|139.5|137.7|0
1627547100000|2021-07-29 08:25:00|140.89|139.09|140.54|138.74|141.06|139.26|140.36|138.56|0
1627547400000|2021-07-29 08:30:00|140.36|138.56|139.93|138.13|140.71|138.91|139.59|137.79|0
1627547700000|2021-07-29 08:35:00|140.01|138.21|138.8|137|140.01|138.21|138.8|137|0
1627548000000|2021-07-29 08:40:00|138.63|136.83|138.63|136.83|138.8|137|138.46|136.66|0
1627548300000|2021-07-29 08:45:00|138.55|136.75|138.8|137|138.8|137|137.94|136.14|0
1627548600000|2021-07-29 08:50:00|138.63|136.83|139.49|137.69|139.49|137.69|138.62|136.82|0
1627548900000|2021-07-29 08:55:00|139.66|137.86|139.14|137.34|139.75|137.95|138.79|136.99|0
1627549200000|2021-07-29 09:00:00|139.06|137.26|139.14|137.34|139.65|137.85|138.96|137.16|0
1627549500000|2021-07-29 09:05:00|139.31|137.51|140|138.2|140.17|138.37|139.14|137.34|0
1627549800000|2021-07-29 09:10:00|139.82|138.02|138.96|137.16|139.82|138.02|138.96|137.16|0
1627550100000|2021-07-29 09:15:00|139.13|137.33|139.13|137.33|139.3|137.5|138.78|136.98|0
1627550400000|2021-07-29 09:20:00|139.3|137.5|139.3|137.5|139.47|137.67|139.13|137.33|0
1627550700000|2021-07-29 09:25:00|139.47|137.67|139.64|137.84|139.99|138.19|139.3|137.5|0
1627551000000|2021-07-29 09:30:00|139.47|137.67|138.95|137.15|139.99|138.19|138.95|137.15|0
1627551300000|2021-07-29 09:35:00|139.12|137.32|137.4|135.6|139.12|137.32|137.32|135.52|0
1627551600000|2021-07-29 09:40:00|137.23|135.43|137.23|135.43|137.57|135.77|137.23|135.43|0
1627551900000|2021-07-29 09:45:00|137.14|135.34|136.88|135.08|137.22|135.42|136.54|134.74|0
1627552200000|2021-07-29 09:50:00|137.05|135.25|137.39|135.59|137.39|135.59|137.05|135.25|0
1627552500000|2021-07-29 09:55:00|137.31|135.51|136.88|135.08|137.31|135.51|136.71|134.91|0
1627552800000|2021-07-29 10:00:00|136.7|134.9|137.13|135.33|137.56|135.76|136.7|134.9|0
1627553100000|2021-07-29 10:05:00|137.22|135.42|137.56|135.76|137.56|135.76|136.96|135.16|0
1627553400000|2021-07-29 10:10:00|137.47|135.67|136.7|134.9|137.73|135.93|136.7|134.9|0
1627553700000|2021-07-29 10:15:00|136.87|135.07|136.7|134.9|137.21|135.41|136.52|134.72|0
1627554000000|2021-07-29 10:20:00|136.87|135.07|136.86|135.06|137.38|135.58|136.69|134.89|0
1627554300000|2021-07-29 10:25:00|136.69|134.89|137.2|135.4|137.2|135.4|136.69|134.89|0
1627554600000|2021-07-29 10:30:00|137.03|135.23|136.45|134.65|137.38|135.58|136.45|134.65|0
1627554900000|2021-07-29 10:35:00|136.62|134.82|136.79|134.99|136.79|134.99|136.28|134.48|0
1627555200000|2021-07-29 10:40:00|136.96|135.16|137.65|135.85|138|136.2|136.79|134.99|0
1627555500000|2021-07-29 10:45:00|137.74|135.94|139.73|137.93|140.6|138.8|137.48|135.68|0
1627555800000|2021-07-29 10:50:00|139.55|137.75|139.55|137.75|140.25|138.45|139.38|137.58|0
1627556100000|2021-07-29 10:55:00|139.38|137.58|137.82|136.02|139.55|137.75|137.64|135.84|0
1627556400000|2021-07-29 11:00:00|137.64|135.84|137.12|135.32|138.16|136.36|136.95|135.15|0
1627556700000|2021-07-29 11:05:00|137.04|135.24|137.47|135.67|138.33|136.53|136.78|134.98|0
1627557000000|2021-07-29 11:10:00|137.29|135.49|136.6|134.8|137.64|135.84|136.43|134.63|0
1627557300000|2021-07-29 11:15:00|136.78|134.98|137.29|135.49|137.29|135.49|136.43|134.63|0
1627557600000|2021-07-29 11:20:00|137.46|135.66|139.54|137.74|139.88|138.08|137.38|135.58|0
1627557900000|2021-07-29 11:25:00|139.36|137.56|138.67|136.87|139.36|137.56|138.15|136.35|0
1627558200000|2021-07-29 11:30:00|138.84|137.04|139.36|137.56|139.53|137.73|138.67|136.87|0
1627558500000|2021-07-29 11:35:00|139.53|137.73|139.53|137.73|139.53|137.73|139.01|137.21|0
1627558800000|2021-07-29 11:40:00|139.36|137.56|137.97|136.17|139.53|137.73|137.97|136.17|0
1627559100000|2021-07-29 11:45:00|138.14|136.34|137.79|135.99|138.14|136.34|137.45|135.65|0
1627559400000|2021-07-29 11:50:00|137.71|135.91|137.62|135.82|137.79|135.99|137.27|135.47|0
1627559700000|2021-07-29 11:55:00|137.71|135.91|137.62|135.82|138.48|136.68|137.44|135.64|0
1627560000000|2021-07-29 12:00:00|137.44|135.64|136.92|135.12|137.53|135.73|136.58|134.78|0
1627560300000|2021-07-29 12:05:00|136.84|135.04|137.13|135.33|137.13|135.33|135.89|134.09|0
1627560600000|2021-07-29 12:10:00|136.96|135.16|135.45|133.65|136.96|135.16|135.22|133.42|0
1627560900000|2021-07-29 12:15:00|135.62|133.82|136.31|134.51|136.31|134.51|135.54|133.74|0
1627561200000|2021-07-29 12:20:00|136.14|134.34|135.96|134.16|136.14|134.34|135.96|134.16|0
1627561500000|2021-07-29 12:25:00|136.13|134.33|136.39|134.59|136.65|134.85|135.96|134.16|0
1627561800000|2021-07-29 12:30:00|136.22|134.42|136.65|134.85|137.86|136.06|135.96|134.16|0
1627562100000|2021-07-29 12:35:00|136.56|134.76|136.82|135.02|137.33|135.53|136.47|134.67|0
1627562400000|2021-07-29 12:40:00|136.73|134.93|136.64|134.84|137.33|135.53|136.47|134.67|0
1627562700000|2021-07-29 12:45:00|136.81|135.01|136.81|135.01|137.33|135.53|136.64|134.84|0
1627563000000|2021-07-29 12:50:00|136.98|135.18|136.55|134.75|137.16|135.36|136.46|134.66|0
1627563300000|2021-07-29 12:55:00|136.46|134.66|136.12|134.32|136.81|135.01|136.12|134.32|0
1627563600000|2021-07-29 13:00:00|135.77|133.97|134.57|132.77|135.95|134.15|134.57|132.77|0
1627563900000|2021-07-29 13:05:00|134.74|132.94|135.26|133.46|135.43|133.63|134.57|132.77|0
1627564200000|2021-07-29 13:10:00|135.08|133.28|134.91|133.11|135.26|133.46|134.74|132.94|0
1627564500000|2021-07-29 13:15:00|134.74|132.94|134.23|132.43|135.08|133.28|133.89|132.09|0
1627564800000|2021-07-29 13:20:00|134.4|132.6|135.76|133.96|136.02|134.22|134.4|132.6|0
1627565100000|2021-07-29 13:25:00|135.85|134.05|135.07|133.27|136.28|134.48|134.73|132.93|0
1627565400000|2021-07-29 13:30:00|135.59|133.79|131.69|129.89|135.59|133.79|130.48|128.68|0
1627565700000|2021-07-29 13:35:00|131.52|129.72|129.35|127.55|131.52|129.72|129.35|127.55|0
1627566000000|2021-07-29 13:40:00|129.02|127.22|132.22|130.42|132.61|130.81|128.02|126.22|0
1627566300000|2021-07-29 13:45:00|132.05|130.25|131.12|129.32|132.8|131|129.79|127.99|0
1627566600000|2021-07-29 13:50:00|131.21|129.41|131.79|129.99|131.96|130.16|130.79|128.99|0
1627566900000|2021-07-29 13:55:00|131.29|129.49|130.12|128.32|131.45|129.65|129.78|127.98|0
1627567200000|2021-07-29 14:00:00|129.95|128.15|131.62|129.82|131.96|130.16|129.62|127.82|0
1627567500000|2021-07-29 14:05:00|131.95|130.15|131.95|130.15|132.63|130.83|130.95|129.15|0
1627567800000|2021-07-29 14:10:00|131.78|129.98|131.95|130.15|132.29|130.49|130.94|129.14|0
1627568100000|2021-07-29 14:15:00|131.78|129.98|129.94|128.14|131.95|130.15|129.44|127.64|0
1627568400000|2021-07-29 14:20:00|130.11|128.31|130.1|128.3|131.78|129.98|129.94|128.14|0
1627568700000|2021-07-29 14:25:00|130.27|128.47|128.61|126.81|130.27|128.47|128.61|126.81|0
1627569000000|2021-07-29 14:30:00|128.44|126.64|129.1|127.3|129.6|127.8|128.44|126.64|0
1627569300000|2021-07-29 14:35:00|128.93|127.13|127.12|125.32|129.1|127.3|127.12|125.32|0
1627569600000|2021-07-29 14:40:00|126.79|124.99|127.94|126.14|128.1|126.3|126.13|124.33|0
1627569900000|2021-07-29 14:45:00|127.77|125.97|127.44|125.64|127.86|126.06|127.11|125.31|0
1627570200000|2021-07-29 14:50:00|127.6|125.8|125.63|123.83|127.6|125.8|125.31|123.51|0
1627570500000|2021-07-29 14:55:00|125.47|123.67|125.14|123.34|126.61|124.81|125.14|123.34|0
1627570800000|2021-07-29 15:00:00|124.81|123.01|124.16|122.36|125.14|123.34|123.84|122.04|0
1627571100000|2021-07-29 15:05:00|124.32|122.52|124.48|122.68|125.46|123.66|124.16|122.36|0
1627571400000|2021-07-29 15:10:00|124.32|122.52|125.95|124.15|125.95|124.15|124.16|122.36|0
1627571700000|2021-07-29 15:15:00|125.79|123.99|126.27|124.47|126.77|124.97|125.62|123.82|0
1627572000000|2021-07-29 15:20:00|126.11|124.31|125.94|124.14|126.93|125.13|125.94|124.14|0
1627572300000|2021-07-29 15:25:00|125.78|123.98|129.46|127.66|129.63|127.83|125.78|123.98|0
1627572600000|2021-07-29 15:30:00|129.13|127.33|128.81|127.01|129.3|127.5|128.48|126.68|0
1627572900000|2021-07-29 15:35:00|128.97|127.17|128.31|126.51|129.13|127.33|127.99|126.19|0
1627573200000|2021-07-29 15:40:00|128.48|126.68|127.66|125.86|128.64|126.84|127.5|125.7|0
1627573500000|2021-07-29 15:45:00|127.82|126.02|127.82|126.02|127.98|126.18|127.33|125.53|0
1627573800000|2021-07-29 15:50:00|127.91|126.11|129.12|127.32|129.12|127.32|127.5|125.7|0
1627574100000|2021-07-29 15:55:00|129.29|127.49|129.12|127.32|129.61|127.81|128.47|126.67|0
1627574400000|2021-07-29 16:00:00|128.96|127.16|128.3|126.5|129.28|127.48|128.3|126.5|0
1627574700000|2021-07-29 16:05:00|128.46|126.66|127.97|126.17|128.46|126.66|127.65|125.85|0
1627575000000|2021-07-29 16:10:00|128.14|126.34|126.84|125.04|128.14|126.34|126.67|124.87|0
1627575300000|2021-07-29 16:15:00|126.67|124.87|125.86|124.06|126.84|125.04|125.86|124.06|0
1627575600000|2021-07-29 16:20:00|126.03|124.23|126.18|124.38|126.51|124.71|125.86|124.06|0
1627575900000|2021-07-29 16:25:00|126.02|124.22|126.5|124.7|126.67|124.87|125.62|123.82|0
1627576200000|2021-07-29 16:30:00|126.34|124.54|126.5|124.7|126.67|124.87|125.86|124.06|0
1627576500000|2021-07-29 16:35:00|126.34|124.54|126.5|124.7|126.5|124.7|126.02|124.22|0
1627576800000|2021-07-29 16:40:00|126.34|124.54|127.96|126.16|128.12|126.32|126.34|124.54|0
1627577100000|2021-07-29 16:45:00|128.12|126.32|128.44|126.64|128.77|126.97|127.79|125.99|0
1627577400000|2021-07-29 16:50:00|128.6|126.8|127.95|126.15|128.6|126.8|127.63|125.83|0
1627577700000|2021-07-29 16:55:00|127.79|125.99|127.95|126.15|128.76|126.96|127.79|125.99|0
1627578000000|2021-07-29 17:00:00|128.11|126.31|126.97|125.17|128.11|126.31|126.89|125.09|0
1627578300000|2021-07-29 17:05:00|126.89|125.09|126.65|124.85|127.46|125.66|126.48|124.68|0
1627578600000|2021-07-29 17:10:00|126.81|125.01|126.16|124.36|126.97|125.17|126.16|124.36|0
1627578900000|2021-07-29 17:15:00|126.32|124.52|127.29|125.49|127.61|125.81|126|124.2|0
1627579200000|2021-07-29 17:20:00|127.37|125.57|126.4|124.6|127.61|125.81|126.32|124.52|0
1627579500000|2021-07-29 17:25:00|126.64|124.84|125.67|123.87|126.8|125|125.35|123.55|0
1627579800000|2021-07-29 17:30:00|125.83|124.03|125.67|123.87|126.15|124.35|125.18|123.38|0
1627580100000|2021-07-29 17:35:00|125.59|123.79|126.47|124.67|126.96|125.16|125.5|123.7|0
1627580400000|2021-07-29 17:40:00|126.31|124.51|126.3|124.5|126.79|124.99|126.3|124.5|0
1627580700000|2021-07-29 17:45:00|126.47|124.67|126.46|124.66|126.79|124.99|126.14|124.34|0
1627581000000|2021-07-29 17:50:00|126.63|124.83|126.62|124.82|126.95|125.15|126.3|124.5|0
1627581300000|2021-07-29 17:55:00|126.46|124.66|127.11|125.31|127.59|125.79|126.46|124.66|0
1627581600000|2021-07-29 18:00:00|126.94|125.14|127.1|125.3|127.59|125.79|126.62|124.82|0
1627581900000|2021-07-29 18:05:00|127.27|125.47|127.42|125.62|127.59|125.79|126.78|124.98|0
1627582200000|2021-07-29 18:10:00|127.26|125.46|126.29|124.49|127.26|125.46|126.29|124.49|0
1627582500000|2021-07-29 18:15:00|126.45|124.65|127.58|125.78|127.75|125.95|126.45|124.65|0
1627582800000|2021-07-29 18:20:00|127.42|125.62|127.35|125.55|128.56|126.76|126.86|125.06|0
1627583100000|2021-07-29 18:25:00|127.19|125.39|127.19|125.39|127.68|125.88|126.7|124.9|0
1627583400000|2021-07-29 18:30:00|127.02|125.22|127.51|125.71|127.51|125.71|126.86|125.06|0
1627583700000|2021-07-29 18:35:00|127.67|125.87|129.15|127.35|129.48|127.68|127.51|125.71|0
1627584000000|2021-07-29 18:40:00|129.32|127.52|128.82|127.02|129.32|127.52|128.33|126.53|0
1627584300000|2021-07-29 18:45:00|128.66|126.86|128.16|126.36|129.15|127.35|128|126.2|0
1627584600000|2021-07-29 18:50:00|128|126.2|128.49|126.69|128.82|127.02|127.67|125.87|0
1627584900000|2021-07-29 18:55:00|128.32|126.52|128.15|126.35|128.48|126.68|127.83|126.03|0
1627585200000|2021-07-29 19:00:00|128.32|126.52|129.14|127.34|129.31|127.51|128.15|126.35|0
1627585500000|2021-07-29 19:05:00|129.31|127.51|128.56|126.76|129.8|128|128.48|126.68|0
1627585800000|2021-07-29 19:10:00|128.64|126.84|129.63|127.83|129.63|127.83|128.48|126.68|0
1627586100000|2021-07-29 19:15:00|129.47|127.67|129.46|127.66|129.8|128|128.97|127.17|0
1627586400000|2021-07-29 19:20:00|129.63|127.83|129.13|127.33|129.79|127.99|128.8|127|0
1627586700000|2021-07-29 19:25:00|129.3|127.5|129.62|127.82|129.63|127.83|128.63|126.83|0
1627587000000|2021-07-29 19:30:00|129.46|127.66|130.28|128.48|130.45|128.65|129.46|127.66|0
1627587300000|2021-07-29 19:35:00|130.12|128.32|128.96|127.16|130.28|128.48|128.63|126.83|0
1627587600000|2021-07-29 19:40:00|128.88|127.08|128.96|127.16|130.28|128.48|128.79|126.99|0
1627587900000|2021-07-29 19:45:00|129.12|127.32|129.87|128.07|129.95|128.15|128.63|126.83|0
1627588200000|2021-07-29 19:50:00|130.28|128.48|128.92|127.12|131.11|129.31|128.75|126.95|0
1627588500000|2021-07-29 19:55:00|128.75|126.95|129.75|127.95|129.92|128.12|128.75|126.95|0
1627588800000|2021-07-29 20:00:00|130.09|128.29|131.6|129.8|133.29|131.49|129.42|127.62|0
1627589100000|2021-07-29 20:05:00|131.76|129.96|132.94|131.14|133.28|131.48|131.59|129.79|0
1627589400000|2021-07-29 20:10:00|133.11|131.31|133.79|131.99|134.64|132.84|132.77|130.97|0
1627589700000|2021-07-29 20:15:00|133.99|131.79|133.31|131.11|134.16|131.96|133.31|131.11|0
1627590000000|2021-07-29 20:20:00|133.48|131.28|133.48|131.28|133.48|131.28|133.14|130.94|0
1627590300000|2021-07-29 20:25:00|133.31|131.11|134.66|132.46|135|132.8|133.31|131.11|0
1627590600000|2021-07-29 20:30:00|134.49|132.29|138.44|136.24|138.78|136.58|134.49|132.29|0
1627590900000|2021-07-29 20:35:00|138.61|136.41|138.61|136.41|139.22|137.02|137.23|135.03|0
1627591200000|2021-07-29 20:40:00|138.44|136.24|140.69|138.49|141.22|139.02|138.44|136.24|0
1627591500000|2021-07-29 20:45:00|140.52|138.32|140.34|138.14|140.87|138.67|138.78|136.58|0
1627591800000|2021-07-29 20:50:00|140.17|137.97|138.43|136.23|140.26|138.06|138.26|136.06|0
1627592100000|2021-07-29 20:55:00|138.6|136.4|139.56|137.36|141.03|138.83|138.25|136.05|0
1627592400000|2021-07-29 21:00:00|140.13|137.93|139.85|137.65|140.94|138.74|139.85|137.65|0
1627592700000|2021-07-29 21:05:00|139.87|137.67|139.41|137.21|140.08|137.88|139.39|137.19|0
1627593000000|2021-07-29 21:10:00|139.44|137.24|139.27|137.07|139.54|137.34|139.13|136.93|0
1627593300000|2021-07-29 21:15:00|139.24|137.04|138.96|136.76|139.41|137.21|138.78|136.58|0
1627593600000|2021-07-29 21:20:00|138.7|136.5|139.54|137.34|139.54|137.34|138.6|136.4|0
1627593900000|2021-07-29 21:25:00|139.59|137.39|139.69|137.49|139.79|137.59|139.36|137.16|0
1627594200000|2021-07-29 21:30:00|139.54|137.34|139.92|137.72|140.02|137.82|139.54|137.34|0
1627594500000|2021-07-29 21:35:00|139.86|137.66|139.91|137.71|140.09|137.89|139.81|137.61|0
1627594800000|2021-07-29 21:40:00|139.96|137.76|139.83|137.63|140.14|137.94|139.83|137.63|0
1627595100000|2021-07-29 21:45:00|139.86|137.66|140.89|138.69|141.15|138.95|139.78|137.58|0
1627595400000|2021-07-29 21:50:00|140.87|138.67|141.38|139.18|141.81|139.61|140.87|138.67|0
1627595700000|2021-07-29 21:55:00|141.32|139.12|142.14|139.94|142.14|139.94|141.32|139.12|0
1627596000000|2021-07-29 22:00:00|141.1|138.9|139.44|137.24|141.1|138.9|139.44|137.24|0
1627596300000|2021-07-29 22:05:00|139.26|137.06|138.57|136.37|139.44|137.24|138.57|136.37|0
1627596600000|2021-07-29 22:10:00|138.74|136.54|138.91|136.71|139.09|136.89|138.48|136.28|0
1627596900000|2021-07-29 22:15:00|138.83|136.63|138.56|136.36|138.91|136.71|137.87|135.67|0
1627597200000|2021-07-29 22:20:00|138.48|136.28|139.6|137.4|139.6|137.4|138.39|136.19|0
1627597500000|2021-07-29 22:25:00|139.77|137.57|139.6|137.4|139.77|137.57|138.73|136.53|0
1627597800000|2021-07-29 22:30:00|139.77|137.57|140.64|138.44|140.82|138.62|139.42|137.22|0
1627598100000|2021-07-29 22:35:00|140.47|138.27|140.81|138.61|141.17|138.97|140.12|137.92|0
1627598400000|2021-07-29 22:40:00|140.99|138.79|140.99|138.79|141.51|139.31|140.81|138.61|0
1627598700000|2021-07-29 22:45:00|140.64|138.44|140.63|138.43|140.81|138.61|140.29|138.09|0
1627599000000|2021-07-29 22:50:00|140.81|138.61|141.16|138.96|141.33|139.13|140.81|138.61|0
1627599300000|2021-07-29 22:55:00|140.98|138.78|140.63|138.43|141.51|139.31|140.46|138.26|0
1627599600000|2021-07-29 23:00:00|140.8|138.6|141.68|139.48|142.38|140.18|140.2|138|0
1627599900000|2021-07-29 23:05:00|141.5|139.3|143.61|141.41|143.79|141.59|141.33|139.13|0
1627600200000|2021-07-29 23:10:00|143.52|141.32|142.99|140.79|144.14|141.94|142.73|140.53|0
1627600500000|2021-07-29 23:15:00|143.08|140.88|142.72|140.52|143.08|140.88|142.55|140.35|0
1627600800000|2021-07-29 23:20:00|142.55|140.35|143.78|141.58|143.78|141.58|142.55|140.35|0
1627601100000|2021-07-29 23:25:00|143.95|141.75|142.89|140.69|143.95|141.75|142.81|140.61|0
1627601400000|2021-07-29 23:30:00|143.07|140.87|142.89|140.69|143.25|141.05|142.72|140.52|0
1627601700000|2021-07-29 23:35:00|142.81|140.61|143.33|141.13|143.6|141.4|142.54|140.34|0
1627602000000|2021-07-29 23:40:00|143.42|141.22|144.83|142.63|145.01|142.81|142.89|140.69|0
1627602300000|2021-07-29 23:45:00|144.65|142.45|145.18|142.98|145.18|142.98|143.77|141.57|0
1627602600000|2021-07-29 23:50:00|145.01|142.81|146.78|144.58|147.5|145.3|145.01|142.81|0
1627602900000|2021-07-29 23:55:00|146.88|144.68|146.96|144.76|147.32|145.12|146.07|143.87|0
1627603200000|2021-07-30 00:00:00|147.14|144.94|150.91|148.71|150.91|148.71|146.96|144.76|0
1627603500000|2021-07-30 00:05:00|151.01|148.81|148.93|146.73|151.01|148.81|148.93|146.73|0
1627603800000|2021-07-30 00:10:00|148.66|146.46|146.24|144.04|149.11|146.91|146.06|143.86|0
1627604100000|2021-07-30 00:15:00|146.42|144.22|147.31|145.11|148.2|146|144.99|142.79|0
1627604400000|2021-07-30 00:20:00|147.13|144.93|147.84|145.64|148.2|146|146.86|144.66|0
1627604700000|2021-07-30 00:25:00|148.02|145.82|147.48|145.28|149.64|147.44|147.13|144.93|0
1627605000000|2021-07-30 00:30:00|147.4|145.2|149.37|147.17|149.82|147.62|146.77|144.57|0
1627605300000|2021-07-30 00:35:00|149.27|147.07|149.09|146.89|150.72|148.52|148.73|146.53|0
1627605600000|2021-07-30 00:40:00|149.27|147.07|148.37|146.17|149.45|147.25|148.01|145.81|0
1627605900000|2021-07-30 00:45:00|148.55|146.35|153.99|151.79|155.64|153.44|148.01|145.81|0
1627606200000|2021-07-30 00:50:00|153.62|151.42|154.08|151.88|154.17|151.97|152.16|149.96|0
1627606500000|2021-07-30 00:55:00|154.35|152.15|152.89|150.69|154.9|152.7|152.71|150.51|0
1627606800000|2021-07-30 01:00:00|152.71|150.51|151.98|149.78|153.25|151.05|151.79|149.59|0
1627607100000|2021-07-30 01:05:00|152.16|149.96|151.43|149.23|152.34|150.14|150.89|148.69|0
1627607400000|2021-07-30 01:10:00|151.61|149.41|152.52|150.32|152.7|150.5|151.25|149.05|0
1627607700000|2021-07-30 01:15:00|152.7|150.5|153.06|150.86|153.43|151.23|151.61|149.41|0
1627608000000|2021-07-30 01:20:00|152.88|150.68|153.42|151.22|153.61|151.41|152.88|150.68|0
1627608300000|2021-07-30 01:25:00|153.34|151.14|155.07|152.87|155.44|153.24|152.88|150.68|0
1627608600000|2021-07-30 01:30:00|155.25|153.05|153.42|151.22|155.25|153.05|152.97|150.77|0
1627608900000|2021-07-30 01:35:00|153.6|151.4|154.88|152.68|155.43|153.23|153.24|151.04|0
1627609200000|2021-07-30 01:40:00|155.07|152.87|154.7|152.5|155.62|153.42|154.51|152.31|0
1627609500000|2021-07-30 01:45:00|154.88|152.68|154.88|152.68|155.43|153.23|154.33|152.13|0
1627609800000|2021-07-30 01:50:00|155.25|153.05|154.05|151.85|155.61|153.41|153.78|151.58|0
1627610100000|2021-07-30 01:55:00|154.14|151.94|155.42|153.22|155.61|153.41|154.14|151.94|0
1627610400000|2021-07-30 02:00:00|155.61|153.41|155.52|153.32|155.61|153.41|154.69|152.49|0
1627610700000|2021-07-30 02:05:00|155.61|153.41|154.5|152.3|155.61|153.41|153.95|151.75|0
1627611000000|2021-07-30 02:10:00|154.6|152.4|152.31|150.11|154.87|152.67|152.31|150.11|0
1627611300000|2021-07-30 02:15:00|152.49|150.29|150.31|148.11|152.49|150.29|150.31|148.11|0
1627611600000|2021-07-30 02:20:00|150.49|148.29|150.31|148.11|150.85|148.65|149.77|147.57|0
1627611900000|2021-07-30 02:25:00|150.13|147.93|149.58|147.38|150.31|148.11|149.04|146.84|0
1627612200000|2021-07-30 02:30:00|149.4|147.2|149.76|147.56|149.76|147.56|149.04|146.84|0
1627612500000|2021-07-30 02:35:00|149.4|147.2|150.12|147.92|150.48|148.28|149.4|147.2|0
1627612800000|2021-07-30 02:40:00|149.94|147.74|150.84|148.64|150.84|148.64|149.94|147.74|0
1627613100000|2021-07-30 02:45:00|150.76|148.56|150.12|147.92|150.84|148.64|150.12|147.92|0
1627613400000|2021-07-30 02:50:00|150.03|147.83|151.02|148.82|151.02|148.82|149.76|147.56|0
1627613700000|2021-07-30 02:55:00|151.2|149|150.84|148.64|151.56|149.36|150.84|148.64|0
1627614000000|2021-07-30 03:00:00|150.65|148.45|149.93|147.73|150.65|148.45|149.57|147.37|0
1627614300000|2021-07-30 03:05:00|150.11|147.91|150.47|148.27|150.83|148.63|149.75|147.55|0
1627614600000|2021-07-30 03:10:00|150.38|148.18|150.65|148.45|150.65|148.45|149.93|147.73|0
1627614900000|2021-07-30 03:15:00|150.56|148.36|150.47|148.27|150.65|148.45|150.1|147.9|0
1627615200000|2021-07-30 03:20:00|150.65|148.45|153.74|151.54|153.74|151.54|150.65|148.45|0
1627615500000|2021-07-30 03:25:00|153.83|151.63|153.37|151.17|154.1|151.9|153.01|150.81|0
1627615800000|2021-07-30 03:30:00|153.46|151.26|152.91|150.71|154.1|151.9|152.64|150.44|0
1627616100000|2021-07-30 03:35:00|153|150.8|152.82|150.62|153|150.8|152.45|150.25|0
1627616400000|2021-07-30 03:40:00|152.73|150.53|152.82|150.62|153.73|151.53|152.64|150.44|0
1627616700000|2021-07-30 03:45:00|153|150.8|153.18|150.98|153.36|151.16|152.27|150.07|0
1627617000000|2021-07-30 03:50:00|153|150.8|153.54|151.34|153.54|151.34|152.45|150.25|0
1627617300000|2021-07-30 03:55:00|153.64|151.44|152.81|150.61|153.72|151.52|152.81|150.61|0
1627617600000|2021-07-30 04:00:00|152.9|150.7|152.81|150.61|152.9|150.7|152.08|149.88|0
1627617900000|2021-07-30 04:05:00|152.62|150.42|152.8|150.6|153.17|150.97|152.44|150.24|0
1627618200000|2021-07-30 04:10:00|152.99|150.79|154.95|152.75|155.31|153.11|152.62|150.42|0
1627618500000|2021-07-30 04:15:00|155.13|152.93|155.31|153.11|155.49|153.29|155.13|152.93|0
1627618800000|2021-07-30 04:20:00|155.49|153.29|155.3|153.1|155.49|153.29|154.95|152.75|0
1627619100000|2021-07-30 04:25:00|155.12|152.92|156.02|153.82|156.02|153.82|154.94|152.74|0
1627619400000|2021-07-30 04:30:00|157.11|154.91|157.64|155.44|157.64|155.44|157.11|154.91|0
1627619700000|2021-07-30 04:35:00|157.82|155.62|157.2|155|157.82|155.62|157.1|154.9|0
1627620000000|2021-07-30 04:40:00|157.1|154.9|157.1|154.9|157.28|155.08|156.92|154.72|0
1627620300000|2021-07-30 04:45:00|157.28|155.08|157.46|155.26|157.46|155.26|156.92|154.72|0
1627620600000|2021-07-30 04:50:00|157.28|155.08|157.45|155.25|157.64|155.44|157.1|154.9|0
1627620900000|2021-07-30 04:55:00|157.63|155.43|157.45|155.25|157.81|155.61|157.27|155.07|0
1627621200000|2021-07-30 05:00:00|157.63|155.43|158.35|156.15|160.71|158.51|157.63|155.43|0
1627621500000|2021-07-30 05:05:00|158.17|155.97|158.89|156.69|159.25|157.05|157.81|155.61|0
1627621800000|2021-07-30 05:10:00|158.71|156.51|160.34|158.14|160.88|158.68|158.71|156.51|0
1627622100000|2021-07-30 05:15:00|160.52|158.32|161.06|158.86|161.79|159.59|160.43|158.23|0
1627622400000|2021-07-30 05:20:00|160.88|158.68|161.7|159.5|162.34|160.14|160.88|158.68|0
1627622700000|2021-07-30 05:25:00|161.79|159.59|161.7|159.5|162.15|159.95|160.69|158.49|0
1627623000000|2021-07-30 05:30:00|161.6|159.4|159.78|157.58|161.97|159.77|159.78|157.58|0
1627623300000|2021-07-30 05:35:00|159.88|157.68|160.69|158.49|160.87|158.67|158.52|156.32|0
1627623600000|2021-07-30 05:40:00|160.87|158.67|160.32|158.12|161.96|159.76|160.32|158.12|0
1627623900000|2021-07-30 05:45:00|160.5|158.3|159.41|157.21|160.69|158.49|159.41|157.21|0
1627624200000|2021-07-30 05:50:00|159.51|157.31|160.5|158.3|160.68|158.48|159.41|157.21|0
1627624500000|2021-07-30 05:55:00|160.41|158.21|161.59|159.39|161.59|159.39|159.95|157.75|0
1627624800000|2021-07-30 06:00:00|161.77|159.57|157.6|155.4|161.77|159.57|157.06|154.86|0
1627625100000|2021-07-30 06:05:00|157.42|155.22|158.68|156.48|158.77|156.57|156.88|154.68|0
1627625400000|2021-07-30 06:10:00|158.32|156.12|157.78|155.58|158.86|156.66|157.78|155.58|0
1627625700000|2021-07-30 06:15:00|157.96|155.76|157.77|155.57|158.32|156.12|157.06|154.86|0
1627626000000|2021-07-30 06:20:00|157.59|155.39|157.59|155.39|157.95|155.75|157.05|154.85|0
1627626300000|2021-07-30 06:25:00|157.77|155.57|159.76|157.56|159.94|157.74|157.51|155.31|0
1627626600000|2021-07-30 06:30:00|159.58|157.38|160.66|158.46|162.3|160.1|159.21|157.01|0
1627626900000|2021-07-30 06:35:00|160.3|158.1|162.3|160.1|162.3|160.1|160.3|158.1|0
1627627200000|2021-07-30 06:40:00|162.12|159.92|161.75|159.55|162.3|160.1|160.84|158.64|0
1627627500000|2021-07-30 06:45:00|161.57|159.37|161.57|159.37|162.11|159.91|161.38|159.18|0
1627627800000|2021-07-30 06:50:00|161.38|159.18|161.38|159.18|161.75|159.55|161.2|159|0
1627628100000|2021-07-30 06:55:00|161.48|159.28|160.29|158.09|161.48|159.28|159.56|157.36|0
1627628400000|2021-07-30 07:00:00|160.38|158.18|160.6|158.4|161.01|158.81|155.75|153.55|0
1627628700000|2021-07-30 07:05:00|159.15|157.35|159.57|157.77|161.22|159.42|158.6|156.8|0
1627629000000|2021-07-30 07:10:00|159.75|157.95|161.03|159.23|161.03|159.23|159.3|157.5|0
1627629300000|2021-07-30 07:15:00|160.85|159.05|157.02|155.22|161.22|159.42|156.3|154.5|0
1627629600000|2021-07-30 07:20:00|156.84|155.04|157.56|155.76|159.02|157.22|156.84|155.04|0
1627629900000|2021-07-30 07:25:00|157.38|155.58|159.2|157.4|159.2|157.4|157.38|155.58|0
1627630200000|2021-07-30 07:30:00|159.38|157.58|158.65|156.85|160.11|158.31|158.1|156.3|0
1627630500000|2021-07-30 07:35:00|158.56|156.76|158.83|157.03|160.47|158.67|158.1|156.3|0
1627630800000|2021-07-30 07:40:00|158.74|156.94|160.29|158.49|160.29|158.49|158.56|156.76|0
1627631100000|2021-07-30 07:45:00|160.38|158.58|160.28|158.48|161.2|159.4|159.92|158.12|0
1627631400000|2021-07-30 07:50:00|160.1|158.3|157.73|155.93|160.47|158.67|157.73|155.93|0
1627631700000|2021-07-30 07:55:00|158.01|156.21|157.55|155.75|158.09|156.29|157.19|155.39|0
1627632000000|2021-07-30 08:00:00|157.73|155.93|157.55|155.75|159.37|157.57|157.55|155.75|0
1627632300000|2021-07-30 08:05:00|157.46|155.66|156.28|154.48|157.46|155.66|155.92|154.12|0
1627632600000|2021-07-30 08:10:00|156.1|154.3|154.11|152.31|156.1|154.3|154.11|152.31|0
1627632900000|2021-07-30 08:15:00|153.94|152.14|153.22|151.42|154.29|152.49|153.22|151.42|0
1627633200000|2021-07-30 08:20:00|152.86|151.06|151.25|149.45|153.22|151.42|150.54|148.74|0
1627633500000|2021-07-30 08:25:00|150.9|149.1|151.79|149.99|152.86|151.06|150.9|149.1|0
1627633800000|2021-07-30 08:30:00|151.61|149.81|151.96|150.16|152.68|150.88|151.25|149.45|0
1627634100000|2021-07-30 08:35:00|152.14|150.34|149.12|147.32|152.14|150.34|148.95|147.15|0
1627634400000|2021-07-30 08:40:00|148.95|147.15|150.54|148.74|151.96|150.16|148.95|147.15|0
1627634700000|2021-07-30 08:45:00|150.36|148.56|151.06|149.26|151.87|150.07|150.18|148.38|0
1627635000000|2021-07-30 08:50:00|151.24|149.44|151.95|150.15|151.95|150.15|150.89|149.09|0
1627635300000|2021-07-30 08:55:00|151.87|150.07|151.42|149.62|151.95|150.15|151.24|149.44|0
1627635600000|2021-07-30 09:00:00|151.59|149.79|152.3|150.5|153.02|151.22|151.06|149.26|0
1627635900000|2021-07-30 09:05:00|152.12|150.32|151.94|150.14|153.37|151.57|151.94|150.14|0
1627636200000|2021-07-30 09:10:00|151.77|149.97|151.76|149.96|152.66|150.86|151.59|149.79|0
1627636500000|2021-07-30 09:15:00|151.94|150.14|152.47|150.67|152.83|151.03|151.41|149.61|0
1627636800000|2021-07-30 09:20:00|152.3|150.5|152.12|150.32|152.83|151.03|151.76|149.96|0
1627637100000|2021-07-30 09:25:00|151.94|150.14|152.47|150.67|153.36|151.56|151.85|150.05|0
1627637400000|2021-07-30 09:30:00|152.83|151.03|152.82|151.02|153.54|151.74|151.76|149.96|0
1627637700000|2021-07-30 09:35:00|152.92|151.12|154.25|152.45|154.97|153.17|152.82|151.02|0
1627638000000|2021-07-30 09:40:00|154.17|152.37|154.25|152.45|154.43|152.63|153.71|151.91|0
1627638300000|2021-07-30 09:45:00|154.17|152.37|153.35|151.55|154.25|152.45|153.35|151.55|0
1627638600000|2021-07-30 09:50:00|153.53|151.73|153.89|152.09|154.79|152.99|153|151.2|0
1627638900000|2021-07-30 09:55:00|154.07|152.27|154.96|153.16|156.05|154.25|153.53|151.73|0
1627639200000|2021-07-30 10:00:00|155.06|153.26|154.42|152.62|155.32|153.52|154.06|152.26|0
1627639500000|2021-07-30 10:05:00|154.34|152.54|153.97|152.17|155.14|153.34|152.63|150.83|0
1627639800000|2021-07-30 10:10:00|153.88|152.08|155.32|153.52|156.22|154.42|153.52|151.72|0
1627640100000|2021-07-30 10:15:00|155.23|153.43|153.5|151.7|155.59|153.79|152.98|151.18|0
1627640400000|2021-07-30 10:20:00|153.59|151.79|153.41|151.61|153.59|151.79|152.17|150.37|0
1627640700000|2021-07-30 10:25:00|153.23|151.43|152.7|150.9|153.23|151.43|151.81|150.01|0
1627641000000|2021-07-30 10:30:00|152.52|150.72|152.34|150.54|153.41|151.61|152.34|150.54|0
1627641300000|2021-07-30 10:35:00|152.16|150.36|152.51|150.71|153.05|151.25|151.98|150.18|0
1627641600000|2021-07-30 10:40:00|152.34|150.54|152.33|150.53|152.87|151.07|151.63|149.83|0
1627641900000|2021-07-30 10:45:00|152.16|150.36|151.98|150.18|152.69|150.89|151.98|150.18|0
1627642200000|2021-07-30 10:50:00|152.16|150.36|150.83|149.03|152.16|150.36|150.74|148.94|0
1627642500000|2021-07-30 10:55:00|150.92|149.12|149.51|147.71|150.92|149.12|149.51|147.71|0
1627642800000|2021-07-30 11:00:00|149.33|147.53|147.91|146.11|150.74|148.94|147.28|145.48|0
1627643100000|2021-07-30 11:05:00|147.74|145.94|149.33|147.53|149.51|147.71|147.56|145.76|0
1627643400000|2021-07-30 11:10:00|149.24|147.44|149.33|147.53|149.68|147.88|148.8|147|0
1627643700000|2021-07-30 11:15:00|149.5|147.7|148.79|146.99|149.5|147.7|148.44|146.64|0
1627644000000|2021-07-30 11:20:00|148.88|147.08|150.03|148.23|150.39|148.59|148.61|146.81|0
1627644300000|2021-07-30 11:25:00|150.21|148.41|150.57|148.77|152.18|150.38|149.68|147.88|0
1627644600000|2021-07-30 11:30:00|150.39|148.59|151.28|149.48|151.64|149.84|150.21|148.41|0
1627644900000|2021-07-30 11:35:00|150.92|149.12|151.19|149.39|151.45|149.65|150.38|148.58|0
1627645200000|2021-07-30 11:40:00|151.1|149.3|150.92|149.12|151.99|150.19|150.38|148.58|0
1627645500000|2021-07-30 11:45:00|151.09|149.29|152.35|150.55|152.35|150.55|150.56|148.76|0
1627645800000|2021-07-30 11:50:00|152.17|150.37|152.44|150.64|152.88|151.08|151.63|149.83|0
1627646100000|2021-07-30 11:55:00|152.52|150.72|151.81|150.01|152.52|150.72|151.45|149.65|0
1627646400000|2021-07-30 12:00:00|151.63|149.83|154.34|152.54|155.43|153.63|151.45|149.65|0
1627646700000|2021-07-30 12:05:00|153.97|152.17|152.34|150.54|154.34|152.54|152.34|150.54|0
1627647000000|2021-07-30 12:10:00|152.16|150.36|152.16|150.36|152.34|150.54|151.44|149.64|0
1627647300000|2021-07-30 12:15:00|152.34|150.54|152.16|150.36|152.7|150.9|151.62|149.82|0
1627647600000|2021-07-30 12:20:00|152.34|150.54|152.7|150.9|152.88|151.08|151.97|150.17|0
1627647900000|2021-07-30 12:25:00|152.88|151.08|152.88|151.08|153.51|151.71|152.69|150.89|0
1627648200000|2021-07-30 12:30:00|153.06|151.26|149.81|148.01|153.33|151.53|149.73|147.93|0
1627648500000|2021-07-30 12:35:00|150.09|148.29|149.45|147.65|150.53|148.73|148.39|146.59|0
1627648800000|2021-07-30 12:40:00|149.63|147.83|150.17|148.37|150.35|148.55|149.45|147.65|0
1627649100000|2021-07-30 12:45:00|150.35|148.55|149.27|147.47|150.88|149.08|149.27|147.47|0
1627649400000|2021-07-30 12:50:00|149.45|147.65|149.63|147.83|150.44|148.64|149.27|147.47|0
1627649700000|2021-07-30 12:55:00|149.45|147.65|149.45|147.65|149.98|148.18|148.91|147.11|0
1627650000000|2021-07-30 13:00:00|149.62|147.82|151.42|149.62|151.6|149.8|149.44|147.64|0
1627650300000|2021-07-30 13:05:00|151.6|149.8|152.13|150.33|152.86|151.06|151.41|149.61|0
1627650600000|2021-07-30 13:10:00|151.95|150.15|151.77|149.97|151.95|150.15|151.23|149.43|0
1627650900000|2021-07-30 13:15:00|151.95|150.15|150.51|148.71|151.95|150.15|150.51|148.71|0
1627651200000|2021-07-30 13:20:00|150.33|148.53|150.15|148.35|150.69|148.89|149.43|147.63|0
1627651500000|2021-07-30 13:25:00|150.06|148.26|149.97|148.17|150.15|148.35|148.72|146.92|0
1627651800000|2021-07-30 13:30:00|150.15|148.35|145.7|143.9|150.15|148.35|144.82|143.02|0
1627652100000|2021-07-30 13:35:00|145.52|143.72|143.38|141.58|145.7|143.9|142.5|140.7|0
1627652400000|2021-07-30 13:40:00|143.56|141.76|141.2|139.4|144.63|142.83|140.15|138.35|0
1627652700000|2021-07-30 13:45:00|141.55|139.75|139.98|138.18|141.55|139.75|139.46|137.66|0
1627653000000|2021-07-30 13:50:00|139.63|137.83|138.76|136.96|141.02|139.22|138.76|136.96|0
1627653300000|2021-07-30 13:55:00|138.59|136.79|139.11|137.31|139.28|137.48|137.38|135.58|0
1627653600000|2021-07-30 14:00:00|139.28|137.48|136.52|134.72|139.28|137.48|136.35|134.55|0
1627653900000|2021-07-30 14:05:00|136.69|134.89|135.66|133.86|137.03|135.23|134.81|133.01|0
1627654200000|2021-07-30 14:10:00|135.83|134.03|135.83|134.03|137.55|135.75|135.49|133.69|0
1627654500000|2021-07-30 14:15:00|135.66|133.86|141.71|139.91|141.88|140.08|135.66|133.86|0
1627654800000|2021-07-30 14:20:00|141.53|139.73|141.53|139.73|141.88|140.08|140.14|138.34|0
1627655100000|2021-07-30 14:25:00|141.7|139.9|144.51|142.71|144.69|142.89|141.53|139.73|0
1627655400000|2021-07-30 14:30:00|144.34|142.54|144.69|142.89|145.22|143.42|142.75|140.95|0
1627655700000|2021-07-30 14:35:00|144.86|143.06|142.92|141.12|145.22|143.42|142.92|141.12|0
1627656000000|2021-07-30 14:40:00|142.75|140.95|142.39|140.59|143.62|141.82|140.47|138.67|0
1627656300000|2021-07-30 14:45:00|142.22|140.42|144.5|142.7|144.68|142.88|141.43|139.63|0
1627656600000|2021-07-30 14:50:00|144.24|142.44|143.44|141.64|144.68|142.88|142.57|140.77|0
1627656900000|2021-07-30 14:55:00|143.79|141.99|144.67|142.87|144.85|143.05|142.74|140.94|0
1627657200000|2021-07-30 15:00:00|145.03|143.23|145.48|143.68|148.05|146.25|144.67|142.87|0
1627657500000|2021-07-30 15:05:00|145.66|143.86|141.54|139.74|148.01|146.21|141.54|139.74|0
1627657800000|2021-07-30 15:10:00|141.72|139.92|141.54|139.74|142.59|140.79|140.14|138.34|0
1627658100000|2021-07-30 15:15:00|141.71|139.91|143.47|141.67|143.47|141.67|141.54|139.74|0
1627658400000|2021-07-30 15:20:00|143.12|141.32|142.94|141.14|143.65|141.85|142.24|140.44|0
1627658700000|2021-07-30 15:25:00|143.12|141.32|142.94|141.14|144.89|143.09|142.41|140.61|0
1627659000000|2021-07-30 15:30:00|143.11|141.31|147.02|145.22|147.38|145.58|142.06|140.26|0
1627659300000|2021-07-30 15:35:00|146.84|145.04|146.84|145.04|147.65|145.85|144.88|143.08|0
1627659600000|2021-07-30 15:40:00|147.2|145.4|145.94|144.14|147.56|145.76|145.59|143.79|0
1627659900000|2021-07-30 15:45:00|145.77|143.97|147.73|145.93|147.91|146.11|145.41|143.61|0
1627660200000|2021-07-30 15:50:00|147.55|145.75|147.19|145.39|147.55|145.75|146.3|144.5|0
1627660500000|2021-07-30 15:55:00|147.1|145.3|145.76|143.96|147.55|145.75|145.58|143.78|0
1627660800000|2021-07-30 16:00:00|146.29|144.49|145.05|143.25|146.47|144.67|144.69|142.89|0
1627661100000|2021-07-30 16:05:00|145.22|143.42|145.93|144.13|146.47|144.67|145.22|143.42|0
1627661400000|2021-07-30 16:10:00|145.76|143.96|144.86|143.06|146.47|144.67|144.69|142.89|0
1627661700000|2021-07-30 16:15:00|145.04|143.24|143.27|141.47|145.31|143.51|143.09|141.29|0
1627662000000|2021-07-30 16:20:00|143.09|141.29|143.97|142.17|144.15|142.35|142.91|141.11|0
1627662300000|2021-07-30 16:25:00|144.15|142.35|144.32|142.52|144.5|142.7|143.44|141.64|0
1627662600000|2021-07-30 16:30:00|144.24|142.44|142.56|140.76|144.32|142.52|142.56|140.76|0
1627662900000|2021-07-30 16:35:00|142.65|140.85|142.73|140.93|142.91|141.11|142.2|140.4|0
1627663200000|2021-07-30 16:40:00|142.55|140.75|142.37|140.57|142.73|140.93|141.5|139.7|0
1627663500000|2021-07-30 16:45:00|142.2|140.4|141.32|139.52|142.2|140.4|141.14|139.34|0
1627663800000|2021-07-30 16:50:00|141.14|139.34|141.84|140.04|141.84|140.04|140.97|139.17|0
1627664100000|2021-07-30 16:55:00|142.02|140.22|141.84|140.04|142.72|140.92|141.49|139.69|0
1627664400000|2021-07-30 17:00:00|141.66|139.86|142.87|141.07|143.6|141.8|141.31|139.51|0
1627664700000|2021-07-30 17:05:00|142.69|140.89|142.69|140.89|142.69|140.89|141.63|139.83|0
1627665000000|2021-07-30 17:10:00|142.87|141.07|141.63|139.83|142.87|141.07|141.63|139.83|0
1627665300000|2021-07-30 17:15:00|141.72|139.92|142.69|140.89|142.69|140.89|141.45|139.65|0
1627665600000|2021-07-30 17:20:00|142.51|140.71|143.39|141.59|143.93|142.13|142.25|140.45|0
1627665900000|2021-07-30 17:25:00|143.22|141.42|142.68|140.88|143.57|141.77|142.51|140.71|0
1627666200000|2021-07-30 17:30:00|142.86|141.06|141.27|139.47|143.04|141.24|141.09|139.29|0
1627666500000|2021-07-30 17:35:00|141.09|139.29|140.39|138.59|141.44|139.64|140.21|138.41|0
1627666800000|2021-07-30 17:40:00|140.21|138.41|140.38|138.58|141.09|139.29|139.68|137.88|0
1627667100000|2021-07-30 17:45:00|140.74|138.94|141.26|139.46|142.14|140.34|140.74|138.94|0
1627667400000|2021-07-30 17:50:00|141.08|139.28|141.96|140.16|141.96|140.16|140.73|138.93|0
1627667700000|2021-07-30 17:55:00|142.14|140.34|141.79|139.99|142.32|140.52|141.43|139.63|0
1627668000000|2021-07-30 18:00:00|141.61|139.81|143.2|141.4|143.55|141.75|141.43|139.63|0
1627668300000|2021-07-30 18:05:00|143.38|141.58|143.02|141.22|143.91|142.11|142.84|141.04|0
1627668600000|2021-07-30 18:10:00|143.2|141.4|143.29|141.49|143.73|141.93|143.02|141.22|0
1627668900000|2021-07-30 18:15:00|143.37|141.57|143.72|141.92|144.97|143.17|143.19|141.39|0
1627669200000|2021-07-30 18:20:00|143.9|142.1|144.97|143.17|145.68|143.88|142.66|140.86|0
1627669500000|2021-07-30 18:25:00|145.15|143.35|146.76|144.96|146.76|144.96|145.15|143.35|0
1627669800000|2021-07-30 18:30:00|147.12|145.32|147.47|145.67|147.48|145.68|146.04|144.24|0
1627670100000|2021-07-30 18:35:00|147.29|145.49|149.1|147.3|149.28|147.48|147.03|145.23|0
1627670400000|2021-07-30 18:40:00|148.92|147.12|147.41|145.61|149.76|147.96|146.33|144.53|0
1627670700000|2021-07-30 18:45:00|147.32|145.52|145.79|143.99|147.32|145.52|145.43|143.63|0
1627671000000|2021-07-30 18:50:00|145.61|143.81|143.64|141.84|145.79|143.99|143.46|141.66|0
1627671300000|2021-07-30 18:55:00|143.82|142.02|144.17|142.37|145.07|143.27|142.93|141.13|0
1627671600000|2021-07-30 19:00:00|144|142.2|141.87|140.07|144|142.2|141.87|140.07|0
1627671900000|2021-07-30 19:05:00|142.04|140.24|141.53|139.73|143.55|141.75|141.16|139.36|0
1627672200000|2021-07-30 19:10:00|141.36|139.56|142.42|140.62|142.42|140.62|141.18|139.38|0
1627672500000|2021-07-30 19:15:00|142.24|140.44|143.3|141.5|143.3|141.5|142.06|140.26|0
1627672800000|2021-07-30 19:20:00|143.12|141.32|146.52|144.72|146.7|144.9|142.77|140.97|0
1627673100000|2021-07-30 19:25:00|146.34|144.54|144.37|142.57|146.52|144.72|143.65|141.85|0
1627673400000|2021-07-30 19:30:00|144.19|142.39|142.76|140.96|144.19|142.39|142.41|140.61|0
1627673700000|2021-07-30 19:35:00|142.58|140.78|145.08|143.28|145.08|143.28|142.41|140.61|0
1627674000000|2021-07-30 19:40:00|144.9|143.1|146.88|145.08|146.88|145.08|144.01|142.21|0
1627674300000|2021-07-30 19:45:00|146.7|144.9|146.33|144.53|147.59|145.79|145.61|143.81|0
1627674600000|2021-07-30 19:50:00|146.51|144.71|146.86|145.06|147.23|145.43|144|142.2|0
1627674900000|2021-07-30 19:55:00|147.04|145.24|143.82|142.02|147.22|145.42|143.82|142.02|0
1627675200000|2021-07-30 20:00:00|143.64|141.84|139.92|138.12|143.64|141.84|139.92|138.12|0
1627675500000|2021-07-30 20:05:00|139.75|137.95|140.8|139|141.33|139.53|139.75|137.95|0
1627675800000|2021-07-30 20:10:00|141.15|139.35|140.44|138.64|141.15|139.35|139.92|138.12|0
1627887900000|2021-08-02 07:05:00|125.01|123.21|124.34|122.54|125.01|123.21|123.69|121.89|0
1627888200000|2021-08-02 07:10:00|124.51|122.71|124.51|122.71|125.5|123.7|124.01|122.21|0
1627888500000|2021-08-02 07:15:00|124.59|122.79|124.5|122.7|125.09|123.29|124.1|122.3|0
1627888800000|2021-08-02 07:20:00|124.42|122.62|124.67|122.87|125.16|123.36|124.17|122.37|0
1627889100000|2021-08-02 07:25:00|124.42|122.62|124.66|122.86|125.33|123.53|124.34|122.54|0
1627889400000|2021-08-02 07:30:00|124.33|122.53|124.33|122.53|124.99|123.19|124.33|122.53|0
1627889700000|2021-08-02 07:35:00|124.42|122.62|123.83|122.03|124.42|122.62|123.51|121.71|0
1627890000000|2021-08-02 07:40:00|123.76|121.96|124.82|123.02|124.82|123.02|123.21|121.41|0
1627890300000|2021-08-02 07:45:00|124.66|122.86|124.49|122.69|124.66|122.86|124.16|122.36|0
1627890600000|2021-08-02 07:50:00|124.32|122.52|125.31|123.51|125.31|123.51|124.08|122.28|0
1627890900000|2021-08-02 07:55:00|125.48|123.68|125.97|124.17|126.64|124.84|125.07|123.27|0
1627891200000|2021-08-02 08:00:00|126.22|124.42|125.31|123.51|126.63|124.83|125.14|123.34|0
1627891500000|2021-08-02 08:05:00|125.14|123.34|125.63|123.83|126.3|124.5|124.97|123.17|0
1627891800000|2021-08-02 08:10:00|125.8|124|126.13|124.33|126.63|124.83|125.8|124|0
1627892100000|2021-08-02 08:15:00|125.96|124.16|127.04|125.24|127.13|125.33|125.96|124.16|0
1627892400000|2021-08-02 08:20:00|127.12|125.32|126.79|124.99|127.46|125.66|126.46|124.66|0
1627892700000|2021-08-02 08:25:00|126.62|124.82|126.62|124.82|127.29|125.49|126.46|124.66|0
1627893000000|2021-08-02 08:30:00|126.79|124.99|126.45|124.65|127.12|125.32|126.28|124.48|0
1627893300000|2021-08-02 08:35:00|126.37|124.57|126.28|124.48|126.62|124.82|125.95|124.15|0
1627893600000|2021-08-02 08:40:00|126.2|124.4|125.78|123.98|126.45|124.65|125.62|123.82|0
1627893900000|2021-08-02 08:45:00|125.95|124.15|126.04|124.24|126.78|124.98|125.78|123.98|0
1627894200000|2021-08-02 08:50:00|125.87|124.07|126.2|124.4|126.2|124.4|125.54|123.74|0
1627894500000|2021-08-02 08:55:00|126.04|124.24|125.03|123.23|126.2|124.4|125.03|123.23|0
1627894800000|2021-08-02 09:00:00|125.2|123.4|125.5|123.7|125.58|123.78|124.63|122.83|0
1627895100000|2021-08-02 09:05:00|125.42|123.62|125.25|123.45|125.58|123.78|125.25|123.45|0
1627895400000|2021-08-02 09:10:00|125.41|123.61|125.74|123.94|126.08|124.28|125.25|123.45|0
1627895700000|2021-08-02 09:15:00|125.83|124.03|125.91|124.11|126|124.2|125.24|123.44|0
1627896000000|2021-08-02 09:20:00|125.74|123.94|125.91|124.11|126.24|124.44|125.57|123.77|0
1627896300000|2021-08-02 09:25:00|125.74|123.94|125.24|123.44|125.91|124.11|125.24|123.44|0
1627896600000|2021-08-02 09:30:00|125.07|123.27|124.74|122.94|125.57|123.77|124.57|122.77|0
1627896900000|2021-08-02 09:35:00|124.57|122.77|124.4|122.6|124.57|122.77|123.91|122.11|0
1627897200000|2021-08-02 09:40:00|124.24|122.44|124.23|122.43|124.57|122.77|124.07|122.27|0
1627897500000|2021-08-02 09:45:00|124.4|122.6|124.89|123.09|125.06|123.26|124.07|122.27|0
1627897800000|2021-08-02 09:50:00|124.73|122.93|124.39|122.59|124.89|123.09|124.06|122.26|0
1627898100000|2021-08-02 09:55:00|124.31|122.51|125.22|123.42|125.22|123.42|124.23|122.43|0
1627898400000|2021-08-02 10:00:00|125.31|123.51|125.55|123.75|126.56|124.76|125.22|123.42|0
1627898700000|2021-08-02 10:05:00|125.72|123.92|126.05|124.25|126.05|124.25|125.22|123.42|0
1627899000000|2021-08-02 10:10:00|126.22|124.42|127.22|125.42|127.22|125.42|126.05|124.25|0
1627899300000|2021-08-02 10:15:00|127.39|125.59|126.71|124.91|127.89|126.09|126.38|124.58|0
1627899600000|2021-08-02 10:20:00|126.8|125|126.38|124.58|126.88|125.08|126.21|124.41|0
1627899900000|2021-08-02 10:25:00|126.46|124.66|125.71|123.91|126.54|124.74|125.71|123.91|0
1627900200000|2021-08-02 10:30:00|125.87|124.07|127.21|125.41|127.38|125.58|125.71|123.91|0
1627900500000|2021-08-02 10:35:00|127.38|125.58|127.04|125.24|127.54|125.74|126.7|124.9|0
1627900800000|2021-08-02 10:40:00|126.87|125.07|127.37|125.57|127.46|125.66|126.87|125.07|0
1627901100000|2021-08-02 10:45:00|127.54|125.74|127.91|126.11|128.24|126.44|126.54|124.74|0
1627901400000|2021-08-02 10:50:00|128.07|126.27|128.24|126.44|128.58|126.78|127.91|126.11|0
1627901700000|2021-08-02 10:55:00|128.41|126.61|132.8|131|133.49|131.69|128.24|126.44|0
1627902000000|2021-08-02 11:00:00|134|132.2|134.17|132.37|135.13|133.33|132.55|130.75|0
1627902300000|2021-08-02 11:05:00|134|132.2|133.48|131.68|134.52|132.72|132.97|131.17|0
1627902600000|2021-08-02 11:10:00|133.57|131.77|131.77|129.97|133.57|131.77|131.77|129.97|0
1627902900000|2021-08-02 11:15:00|131.94|130.14|130.58|128.78|132.2|130.4|130.25|128.45|0
1627903200000|2021-08-02 11:20:00|130.41|128.61|131.26|129.46|131.35|129.55|130.24|128.44|0
1627903500000|2021-08-02 11:25:00|131.35|129.55|132.28|130.48|132.79|130.99|131.09|129.29|0
1627903800000|2021-08-02 11:30:00|132.11|130.31|130.91|129.11|132.62|130.82|130.75|128.95|0
1627904100000|2021-08-02 11:35:00|131|129.2|130.4|128.6|131.42|129.62|130.24|128.44|0
1627904400000|2021-08-02 11:40:00|130.32|128.52|130.4|128.6|130.74|128.94|130.07|128.27|0
1627904700000|2021-08-02 11:45:00|130.32|128.52|130.4|128.6|130.57|128.77|130.06|128.26|0
1627905000000|2021-08-02 11:50:00|130.23|128.43|130.23|128.43|130.74|128.94|130.06|128.26|0
1627905300000|2021-08-02 11:55:00|130.06|128.26|129.89|128.09|130.4|128.6|129.89|128.09|0
1627905600000|2021-08-02 12:00:00|130.22|128.42|130.56|128.76|130.56|128.76|128.87|127.07|0
1627905900000|2021-08-02 12:05:00|130.39|128.59|130.73|128.93|130.9|129.1|130.39|128.59|0
1627906200000|2021-08-02 12:10:00|130.56|128.76|130.22|128.42|130.73|128.93|130.22|128.42|0
1627906500000|2021-08-02 12:15:00|130.05|128.25|130.38|128.58|130.72|128.92|130.05|128.25|0
1627906800000|2021-08-02 12:20:00|130.55|128.75|132.59|130.79|133.62|131.82|130.55|128.75|0
1627907100000|2021-08-02 12:25:00|132.76|130.96|132.33|130.53|133.7|131.9|132.08|130.28|0
1627907400000|2021-08-02 12:30:00|132.16|130.36|132.33|130.53|133.01|131.21|131.82|130.02|0
1627907700000|2021-08-02 12:35:00|132.16|130.36|132.84|131.04|133.35|131.55|132.16|130.36|0
1627908000000|2021-08-02 12:40:00|133.01|131.21|132.5|130.7|133.35|131.55|132.16|130.36|0
1627908300000|2021-08-02 12:45:00|132.33|130.53|133.35|131.55|133.52|131.72|132.16|130.36|0
1627908600000|2021-08-02 12:50:00|133.27|131.47|133.09|131.29|133.35|131.55|132.66|130.86|0
1627908900000|2021-08-02 12:55:00|133.17|131.37|132.15|130.35|133.34|131.54|132.15|130.35|0
1627909200000|2021-08-02 13:00:00|131.98|130.18|130.96|129.16|131.98|130.18|130.79|128.99|0
1627909500000|2021-08-02 13:05:00|131.13|129.33|133.43|131.63|133.68|131.88|130.96|129.16|0
1627909800000|2021-08-02 13:10:00|133.34|131.54|132.31|130.51|133.34|131.54|132.14|130.34|0
1627910100000|2021-08-02 13:15:00|132.65|130.85|132.14|130.34|132.82|131.02|132.14|130.34|0
1627910400000|2021-08-02 13:20:00|131.97|130.17|131.46|129.66|131.97|130.17|131.29|129.49|0
1627910700000|2021-08-02 13:25:00|131.29|129.49|131.28|129.48|132.48|130.68|131.11|129.31|0
1627911000000|2021-08-02 13:30:00|131.11|129.31|129.09|127.29|132.3|130.5|127.58|125.78|0
1627911300000|2021-08-02 13:35:00|128.42|126.62|130.6|128.8|133.15|131.35|128.08|126.28|0
1627911600000|2021-08-02 13:40:00|130.43|128.63|131.79|129.99|132.3|130.5|129.76|127.96|0
1627911900000|2021-08-02 13:45:00|131.45|129.65|129.75|127.95|132.81|131.01|129.25|127.45|0
1627912200000|2021-08-02 13:50:00|129.42|127.62|132.8|131|133.14|131.34|129.25|127.45|0
1627912500000|2021-08-02 13:55:00|132.63|130.83|132.21|130.41|132.97|131.17|131.1|129.3|0
1627912800000|2021-08-02 14:00:00|134.17|132.37|133.31|131.51|134.17|132.37|131.27|129.47|0
1627913100000|2021-08-02 14:05:00|132.97|131.17|131.94|130.14|135.71|133.91|131.77|129.97|0
1627913400000|2021-08-02 14:10:00|131.77|129.97|130.92|129.12|132.45|130.65|130.59|128.79|0
1627913700000|2021-08-02 14:15:00|130.75|128.95|130.07|128.27|130.92|129.12|129.57|127.77|0
1627914000000|2021-08-02 14:20:00|129.74|127.94|130.58|128.78|131.26|129.46|129.06|127.26|0
1627914300000|2021-08-02 14:25:00|130.24|128.44|130.58|128.78|130.92|129.12|128.72|126.92|0
1627914600000|2021-08-02 14:30:00|130.41|128.61|130.74|128.94|131.25|129.45|129.23|127.43|0
1627914900000|2021-08-02 14:35:00|130.91|129.11|131.59|129.79|131.59|129.79|130.74|128.94|0
1627915200000|2021-08-02 14:40:00|131.51|129.71|132.78|130.98|132.78|130.98|130.91|129.11|0
1627915500000|2021-08-02 14:45:00|132.95|131.15|132.43|130.63|133.8|132|131.58|129.78|0
1627915800000|2021-08-02 14:50:00|132.6|130.8|131.92|130.12|132.77|130.97|131.41|129.61|0
1627916100000|2021-08-02 14:55:00|132.43|130.63|133.62|131.82|133.8|132|132.43|130.63|0
1627916400000|2021-08-02 15:00:00|133.45|131.65|132.77|130.97|134.65|132.85|132.6|130.8|0
1627916700000|2021-08-02 15:05:00|132.6|130.8|131.57|129.77|132.94|131.14|131.23|129.43|0
1627917000000|2021-08-02 15:10:00|131.4|129.6|132.08|130.28|132.59|130.79|130.89|129.09|0
1627917300000|2021-08-02 15:15:00|132.25|130.45|132.76|130.96|133.27|131.47|131.91|130.11|0
1627917600000|2021-08-02 15:20:00|132.93|131.13|131.91|130.11|133.61|131.81|131.4|129.6|0
1627917900000|2021-08-02 15:25:00|131.74|129.94|131.9|130.1|132.58|130.78|131.39|129.59|0
1627918200000|2021-08-02 15:30:00|131.73|129.93|132.24|130.44|133.44|131.64|131.39|129.59|0
1627918500000|2021-08-02 15:35:00|132.41|130.61|134.46|132.66|134.63|132.83|131.9|130.1|0
1627918800000|2021-08-02 15:40:00|134.29|132.49|134.8|133|135.15|133.35|133.77|131.97|0
1627919100000|2021-08-02 15:45:00|134.63|132.83|135.32|133.52|135.32|133.52|133.94|132.14|0
1627919400000|2021-08-02 15:50:00|135.14|133.34|137.39|135.59|138.44|136.64|135.14|133.34|0
1627919700000|2021-08-02 15:55:00|136.87|135.07|142.62|140.82|142.8|141|136.7|134.9|0
1627920000000|2021-08-02 16:00:00|142.8|141|143.29|141.49|145.42|143.62|142.58|140.78|0
1627920300000|2021-08-02 16:05:00|143.56|141.76|146.14|144.34|146.5|144.7|143.29|141.49|0
1627920600000|2021-08-02 16:10:00|145.96|144.16|143.64|141.84|146.49|144.69|143.1|141.3|0
1627920900000|2021-08-02 16:15:00|143.81|142.01|143.46|141.66|144.17|142.37|143.1|141.3|0
1627921200000|2021-08-02 16:20:00|143.63|141.83|144.7|142.9|145.77|143.97|143.28|141.48|0
1627921500000|2021-08-02 16:25:00|144.52|142.72|143.98|142.18|145.59|143.79|143.63|141.83|0
1627921800000|2021-08-02 16:30:00|144.34|142.54|141.15|139.35|144.79|142.99|140.8|139|0
1627922100000|2021-08-02 16:35:00|140.8|139|140.27|138.47|141.5|139.7|139.92|138.12|0
1627922400000|2021-08-02 16:40:00|140.45|138.65|140.62|138.82|141.5|139.7|139.74|137.94|0
1627922700000|2021-08-02 16:45:00|140.8|139|141.85|140.05|142.91|141.11|140.8|139|0
1627923000000|2021-08-02 16:50:00|142.03|140.23|142.29|140.49|142.73|140.93|141.14|139.34|0
1627923300000|2021-08-02 16:55:00|142.2|140.4|142.73|140.93|144.33|142.53|142.2|140.4|0
1627923600000|2021-08-02 17:00:00|142.56|140.76|142.73|140.93|143.44|141.64|141.5|139.7|0
1627923900000|2021-08-02 17:05:00|142.65|140.85|142.2|140.4|143.26|141.46|141.68|139.88|0
1627924200000|2021-08-02 17:10:00|142.47|140.67|141.41|139.61|142.55|140.75|140.45|138.65|0
1627924500000|2021-08-02 17:15:00|141.5|139.7|140.62|138.82|142.37|140.57|139.92|138.12|0
1627924800000|2021-08-02 17:20:00|140.44|138.64|140.44|138.64|140.97|139.17|140.27|138.47|0
1627925100000|2021-08-02 17:25:00|140.62|138.82|142.02|140.22|142.46|140.66|140.44|138.64|0
1627925400000|2021-08-02 17:30:00|141.84|140.04|142.28|140.48|143.78|141.98|141.49|139.69|0
1627925700000|2021-08-02 17:35:00|142.19|140.39|144.48|142.68|144.48|142.68|142.19|140.39|0
1627926000000|2021-08-02 17:40:00|144.31|142.51|145.01|143.21|145.01|143.21|143.24|141.44|0
1627926300000|2021-08-02 17:45:00|144.84|143.04|145.37|143.57|146.44|144.64|144.66|142.86|0
1627926600000|2021-08-02 17:50:00|145.54|143.74|145.36|143.56|147.15|145.35|145.36|143.56|0
1627926900000|2021-08-02 17:55:00|145.54|143.74|144.65|142.85|145.54|143.74|143.94|142.14|0
1627927200000|2021-08-02 18:00:00|144.83|143.03|145.54|143.74|145.72|143.92|144.3|142.5|0
1627927500000|2021-08-02 18:05:00|145.36|143.56|143.94|142.14|145.36|143.56|143.23|141.43|0
1627927800000|2021-08-02 18:10:00|143.76|141.96|141.63|139.83|143.76|141.96|141.46|139.66|0
1627928100000|2021-08-02 18:15:00|141.81|140.01|141.28|139.48|142.16|140.36|141.28|139.48|0
1627928400000|2021-08-02 18:20:00|141.45|139.65|143.4|141.6|143.4|141.6|141.28|139.48|0
1627928700000|2021-08-02 18:25:00|143.57|141.77|143.04|141.24|144.11|142.31|142.86|141.06|0
1627929000000|2021-08-02 18:30:00|143.22|141.42|142.68|140.88|143.93|142.13|142.15|140.35|0
1627929300000|2021-08-02 18:35:00|142.51|140.71|142.15|140.35|143.04|141.24|141.8|140|0
1627929600000|2021-08-02 18:40:00|141.97|140.17|142.5|140.7|143.39|141.59|141.8|140|0
1627929900000|2021-08-02 18:45:00|142.32|140.52|141.96|140.16|143.39|141.59|141.61|139.81|0
1627930200000|2021-08-02 18:50:00|141.79|139.99|141.96|140.16|142.32|140.52|140.9|139.1|0
1627930500000|2021-08-02 18:55:00|141.78|139.98|141.96|140.16|142.49|140.69|141.43|139.63|0
1627930800000|2021-08-02 19:00:00|142.14|140.34|141.78|139.98|143.02|141.22|141.16|139.36|0
1627931100000|2021-08-02 19:05:00|141.96|140.16|144.01|142.21|144.09|142.29|141.6|139.8|0
1627931400000|2021-08-02 19:10:00|143.73|141.93|144.45|142.65|144.63|142.83|143.02|141.22|0
1627931700000|2021-08-02 19:15:00|144.63|142.83|144.09|142.29|144.63|142.83|143.37|141.57|0
1627932000000|2021-08-02 19:20:00|143.91|142.11|145.7|143.9|145.79|143.99|143.91|142.11|0
1627932300000|2021-08-02 19:25:00|145.88|144.08|146.41|144.61|146.96|145.16|145.7|143.9|0
1627932600000|2021-08-02 19:30:00|146.59|144.79|147.08|145.28|148.88|147.08|145.52|143.72|0
1627932900000|2021-08-02 19:35:00|146.9|145.1|148.88|147.08|149.06|147.26|146.54|144.74|0
1627933200000|2021-08-02 19:40:00|149.24|147.44|150.69|148.89|150.69|148.89|148.34|146.54|0
1627933500000|2021-08-02 19:45:00|150.88|149.08|152.15|150.35|152.52|150.72|150.33|148.53|0
1627933800000|2021-08-02 19:50:00|151.97|150.17|152.74|150.94|153.47|151.67|149.42|147.62|0
1627934100000|2021-08-02 19:55:00|152.56|150.76|151.83|150.03|153.66|151.86|151.65|149.85|0
1627934400000|2021-08-02 20:00:00|151.65|149.85|150.92|149.12|151.65|149.85|149.83|148.03|0
1627934700000|2021-08-02 20:05:00|150.74|148.94|150.37|148.57|150.92|149.12|149.83|148.03|0
1627935000000|2021-08-02 20:10:00|150.19|148.39|149.29|147.49|150.19|148.39|148.93|147.13|0
1627935300000|2021-08-02 20:15:00|149.49|147.29|149.66|147.46|149.67|147.47|149.48|147.28|0
1627935600000|2021-08-02 20:20:00|149.48|147.28|149.66|147.46|149.66|147.46|149.3|147.1|0
1627935900000|2021-08-02 20:25:00|149.48|147.28|149.48|147.28|149.48|147.28|149.48|147.28|0
1627936200000|2021-08-02 20:30:00|149.66|147.46|149.66|147.46|149.66|147.46|149.48|147.28|0
1627936500000|2021-08-02 20:35:00|149.65|147.45|149.65|147.45|149.65|147.45|149.65|147.45|0
1627937100000|2021-08-02 20:45:00|149.47|147.27|149.47|147.27|149.47|147.27|149.11|146.91|0
1627937400000|2021-08-02 20:50:00|149.29|147.09|149.11|146.91|149.29|147.09|149.11|146.91|0
1627937700000|2021-08-02 20:55:00|149.1|146.9|149.2|147|149.38|147.18|149.1|146.9|0
1627938000000|2021-08-02 21:00:00|149.28|147.08|149.35|147.15|149.41|147.21|149.1|146.9|0
1627938300000|2021-08-02 21:05:00|149.33|147.13|149.33|147.13|149.35|147.15|149.33|147.13|0
1627938600000|2021-08-02 21:10:00|149.46|147.26|149.38|147.18|149.51|147.31|149.38|147.18|0
1627938900000|2021-08-02 21:15:00|149.43|147.23|149.45|147.25|149.54|147.34|149.4|147.2|0
1627939200000|2021-08-02 21:20:00|149.56|147.36|149.74|147.54|149.74|147.54|149.5|147.3|0
1627939500000|2021-08-02 21:25:00|149.82|147.62|149.56|147.36|149.82|147.62|149.56|147.36|0
1627939800000|2021-08-02 21:30:00|149.48|147.28|149.39|147.19|149.63|147.43|149.28|147.08|0
1627940100000|2021-08-02 21:35:00|149.41|147.21|149.31|147.11|149.41|147.21|149.31|147.11|0
1627940400000|2021-08-02 21:40:00|149.41|147.21|149.44|147.24|149.49|147.29|149.1|146.9|0
1627940700000|2021-08-02 21:45:00|149.47|147.27|149.23|147.03|149.62|147.42|149.23|147.03|0
1627941000000|2021-08-02 21:50:00|149.39|147.19|149.28|147.08|149.39|147.19|149.28|147.08|0
1627941300000|2021-08-02 21:55:00|149.23|147.03|149.46|147.26|149.47|147.27|149.23|147.03|0
1627941600000|2021-08-02 22:00:00|148.99|146.79|149.79|147.59|149.8|147.6|148.89|146.69|0
1627941900000|2021-08-02 22:05:00|149.61|147.41|148.89|146.69|149.79|147.59|148.71|146.51|0
1627942200000|2021-08-02 22:10:00|148.71|146.51|148.71|146.51|148.71|146.51|148.53|146.33|0
1627942500000|2021-08-02 22:15:00|148.62|146.42|148.7|146.5|148.98|146.78|148.52|146.32|0
1627942800000|2021-08-02 22:20:00|148.52|146.32|148.7|146.5|148.7|146.5|148.52|146.32|0
1627943100000|2021-08-02 22:25:00|148.52|146.32|149.51|147.31|149.6|147.4|148.52|146.32|0
1627943400000|2021-08-02 22:30:00|149.06|146.86|148.16|145.96|149.06|146.86|148.16|145.96|0
1627943700000|2021-08-02 22:35:00|147.98|145.78|148.51|146.31|148.52|146.32|147.98|145.78|0
1627944000000|2021-08-02 22:40:00|148.33|146.13|147.89|145.69|148.33|146.13|147.79|145.59|0
1627944300000|2021-08-02 22:45:00|147.79|145.59|146.54|144.34|147.79|145.59|146.18|143.98|0
1627944600000|2021-08-02 22:50:00|146.72|144.52|146.53|144.33|146.72|144.52|146.18|143.98|0
1627944900000|2021-08-02 22:55:00|146.71|144.51|147.07|144.87|147.25|145.05|146.53|144.33|0
1627945200000|2021-08-02 23:00:00|146.89|144.69|147.25|145.05|147.25|145.05|146.71|144.51|0
1627945500000|2021-08-02 23:05:00|147.34|145.14|147.42|145.22|147.78|145.58|147.25|145.05|0
1627945800000|2021-08-02 23:10:00|147.24|145.04|147.06|144.86|147.42|145.22|147.06|144.86|0
1627946100000|2021-08-02 23:15:00|147.24|145.04|147.06|144.86|147.42|145.22|147.06|144.86|0
1627946400000|2021-08-02 23:20:00|147.24|145.04|146.88|144.68|147.42|145.22|146.88|144.68|0
1627946700000|2021-08-02 23:25:00|147.06|144.86|147.41|145.21|147.59|145.39|146.97|144.77|0
1627947000000|2021-08-02 23:30:00|147.23|145.03|146.97|144.77|147.59|145.39|146.69|144.49|0
1627947300000|2021-08-02 23:35:00|147.05|144.85|147.95|145.75|147.95|145.75|146.69|144.49|0
1627947600000|2021-08-02 23:40:00|147.86|145.66|148.84|146.64|149.3|147.1|147.68|145.48|0
1627947900000|2021-08-02 23:45:00|148.94|146.74|148.48|146.28|149.02|146.82|147.94|145.74|0
1627948200000|2021-08-02 23:50:00|148.66|146.46|147.4|145.2|148.66|146.46|147.22|145.02|0
1627948500000|2021-08-02 23:55:00|147.49|145.29|147.22|145.02|147.58|145.38|147.04|144.84|0
1627948800000|2021-08-03 00:00:00|147.4|145.2|144.36|142.16|147.4|145.2|144.36|142.16|0
1627949100000|2021-08-03 00:05:00|144.19|141.99|144.72|142.52|144.9|142.7|144.01|141.81|0
1627949400000|2021-08-03 00:10:00|144.54|142.34|144|141.8|144.72|142.52|143.65|141.45|0
1627949700000|2021-08-03 00:15:00|143.83|141.63|144.36|142.16|144.36|142.16|143.65|141.45|0
1627950000000|2021-08-03 00:20:00|144.18|141.98|143.82|141.62|144.36|142.16|142.76|140.56|0
1627950300000|2021-08-03 00:25:00|143.65|141.45|143.29|141.09|143.82|141.62|142.23|140.03|0
1627950600000|2021-08-03 00:30:00|143.38|141.18|143.46|141.26|143.64|141.44|143.11|140.91|0
1627950900000|2021-08-03 00:35:00|143.29|141.09|143.28|141.08|143.46|141.26|142.93|140.73|0
1627951200000|2021-08-03 00:40:00|143.11|140.91|144.17|141.97|144.17|141.97|143.11|140.91|0
1627951500000|2021-08-03 00:45:00|143.99|141.79|144.16|141.96|144.17|141.97|143.63|141.43|0
1627951800000|2021-08-03 00:50:00|144.34|142.14|143.98|141.78|144.52|142.32|143.63|141.43|0
1627952100000|2021-08-03 00:55:00|144.16|141.96|144.16|141.96|144.16|141.96|143.9|141.7|0
1627952400000|2021-08-03 01:00:00|143.98|141.78|144.16|141.96|144.16|141.96|143.72|141.52|0
1627952700000|2021-08-03 01:05:00|144.33|142.13|144.15|141.95|144.51|142.31|143.98|141.78|0
1627953000000|2021-08-03 01:10:00|144.33|142.13|145.4|143.2|145.57|143.37|144.15|141.95|0
1627953300000|2021-08-03 01:15:00|145.57|143.37|146.29|144.09|147.18|144.98|145.39|143.19|0
1627953600000|2021-08-03 01:20:00|146.11|143.91|146.28|144.08|146.46|144.26|145.75|143.55|0
1627953900000|2021-08-03 01:25:00|146.46|144.26|146.46|144.26|147.18|144.98|146.1|143.9|0
1627954200000|2021-08-03 01:30:00|146.28|144.08|148.07|145.87|148.43|146.23|146.28|144.08|0
1627954500000|2021-08-03 01:35:00|148.25|146.05|147.53|145.33|148.25|146.05|146.81|144.61|0
1627954800000|2021-08-03 01:40:00|147.35|145.15|148.43|146.23|149.69|147.49|147.35|145.15|0
1627955100000|2021-08-03 01:45:00|148.61|146.41|148.06|145.86|148.97|146.77|147.7|145.5|0
1627955400000|2021-08-03 01:50:00|148.24|146.04|148.42|146.22|148.78|146.58|147.7|145.5|0
1627955700000|2021-08-03 01:55:00|148.6|146.4|148.24|146.04|148.78|146.58|148.06|145.86|0
1627956000000|2021-08-03 02:00:00|148.42|146.22|150.22|148.02|150.77|148.57|148.24|146.04|0
1627956300000|2021-08-03 02:05:00|150.4|148.2|148.23|146.03|150.4|148.2|148.23|146.03|0
1627956600000|2021-08-03 02:10:00|148.33|146.13|148.95|146.75|149.13|146.93|148.23|146.03|0
1627956900000|2021-08-03 02:15:00|149.13|146.93|149.31|147.11|149.67|147.47|148.23|146.03|0
1627957200000|2021-08-03 02:20:00|149.4|147.2|149.13|146.93|149.49|147.29|148.77|146.57|0
1627957500000|2021-08-03 02:25:00|149.22|147.02|148.94|146.74|149.67|147.47|148.4|146.2|0
1627957800000|2021-08-03 02:30:00|149.12|146.92|148.76|146.56|149.85|147.65|148.4|146.2|0
1627958100000|2021-08-03 02:35:00|148.67|146.47|149.3|147.1|149.66|147.46|148.4|146.2|0
1627958400000|2021-08-03 02:40:00|149.12|146.92|149.03|146.83|149.84|147.64|148.94|146.74|0
1627958700000|2021-08-03 02:45:00|149.12|146.92|148.93|146.73|149.48|147.28|148.39|146.19|0
1627959000000|2021-08-03 02:50:00|148.75|146.55|148.57|146.37|148.93|146.73|148.57|146.37|0
1627959300000|2021-08-03 02:55:00|148.75|146.55|148.75|146.55|149.11|146.91|148.39|146.19|0
1627959600000|2021-08-03 03:00:00|148.93|146.73|147.67|145.47|149.11|146.91|147.67|145.47|0
1627959900000|2021-08-03 03:05:00|147.85|145.65|146.41|144.21|147.85|145.65|146.41|144.21|0
1627960200000|2021-08-03 03:10:00|146.23|144.03|145.52|143.32|146.77|144.57|145.52|143.32|0
1627960500000|2021-08-03 03:15:00|145.69|143.49|146.05|143.85|146.23|144.03|145.52|143.32|0
1627960800000|2021-08-03 03:20:00|145.96|143.76|146.05|143.85|146.22|144.02|145.51|143.31|0
1627961100000|2021-08-03 03:25:00|145.96|143.76|146.22|144.02|146.22|144.02|145.33|143.13|0
1627961400000|2021-08-03 03:30:00|146.04|143.84|145.68|143.48|146.22|144.02|145.33|143.13|0
1627961700000|2021-08-03 03:35:00|145.86|143.66|145.68|143.48|146.22|144.02|145.68|143.48|0
1627962000000|2021-08-03 03:40:00|145.77|143.57|146.04|143.84|146.22|144.02|145.68|143.48|0
1627962300000|2021-08-03 03:45:00|145.86|143.66|146.03|143.83|146.03|143.83|145.5|143.3|0
1627962600000|2021-08-03 03:50:00|145.85|143.65|146.21|144.01|146.21|144.01|145.85|143.65|0
1627962900000|2021-08-03 03:55:00|146.3|144.1|146.56|144.36|147.02|144.82|146.3|144.1|0
1627963200000|2021-08-03 04:00:00|146.74|144.54|146.92|144.72|147.19|144.99|146.74|144.54|0
1627963500000|2021-08-03 04:05:00|147.1|144.9|146.56|144.36|147.28|145.08|146.38|144.18|0
1627963800000|2021-08-03 04:10:00|146.65|144.45|146.92|144.72|147.28|145.08|146.56|144.36|0
1627964100000|2021-08-03 04:15:00|147.09|144.89|146.2|144|147.09|144.89|146.2|144|0
1627964400000|2021-08-03 04:20:00|146.29|144.09|147.09|144.89|147.09|144.89|146.2|144|0
1627964700000|2021-08-03 04:25:00|146.91|144.71|147.27|145.07|147.27|145.07|146.73|144.53|0
1627965000000|2021-08-03 04:30:00|147.09|144.89|146.01|143.81|147.09|144.89|145.48|143.28|0
1627965300000|2021-08-03 04:35:00|145.93|143.73|146.01|143.81|146.01|143.81|145.75|143.55|0
1627965600000|2021-08-03 04:40:00|145.92|143.72|145.83|143.63|146.01|143.81|145.47|143.27|0
1627965900000|2021-08-03 04:45:00|145.74|143.54|146|143.8|146|143.8|145.47|143.27|0
1627966200000|2021-08-03 04:50:00|146.36|144.16|145.38|143.18|146.36|144.16|145.29|143.09|0
1627966500000|2021-08-03 04:55:00|145.47|143.27|145.46|143.26|145.64|143.44|145.29|143.09|0
1627966800000|2021-08-03 05:00:00|145.29|143.09|143.86|141.66|145.46|143.26|143.51|141.31|0
1627967100000|2021-08-03 05:05:00|144.04|141.84|143.5|141.3|144.31|142.11|142.97|140.77|0
1627967400000|2021-08-03 05:10:00|143.42|141.22|143.5|141.3|143.86|141.66|142.97|140.77|0
1627967700000|2021-08-03 05:15:00|143.59|141.39|144.12|141.92|144.56|142.36|143.32|141.12|0
1627968000000|2021-08-03 05:20:00|144.03|141.83|143.67|141.47|144.21|142.01|142.97|140.77|0
1627968300000|2021-08-03 05:25:00|143.5|141.3|143.32|141.12|143.85|141.65|143.32|141.12|0
1627968600000|2021-08-03 05:30:00|143.23|141.03|144.02|141.82|144.38|142.18|143.14|140.94|0
1627968900000|2021-08-03 05:35:00|143.85|141.65|144.2|142|144.38|142.18|143.49|141.29|0
1627969200000|2021-08-03 05:40:00|144.02|141.82|143.31|141.11|144.73|142.53|143.31|141.11|0
1627969500000|2021-08-03 05:45:00|143.13|140.93|142.69|140.49|143.13|140.93|142.6|140.4|0
1627969800000|2021-08-03 05:50:00|142.78|140.58|143.13|140.93|143.31|141.11|142.6|140.4|0
1627970100000|2021-08-03 05:55:00|143.22|141.02|143.13|140.93|143.66|141.46|142.95|140.75|0
1627970400000|2021-08-03 06:00:00|142.95|140.75|142.06|139.86|143.3|141.1|141.53|139.33|0
1627970700000|2021-08-03 06:05:00|142.24|140.04|141.88|139.68|142.41|140.21|141.53|139.33|0
1627971000000|2021-08-03 06:10:00|141.8|139.6|142.41|140.21|142.41|140.21|141.53|139.33|0
1627971300000|2021-08-03 06:15:00|142.23|140.03|142.94|140.74|143.03|140.83|142.23|140.03|0
1627971600000|2021-08-03 06:20:00|143.12|140.92|142.94|140.74|143.21|141.01|142.58|140.38|0
1627971900000|2021-08-03 06:25:00|143.03|140.83|143.47|141.27|143.83|141.63|143.03|140.83|0
1627972200000|2021-08-03 06:30:00|143.29|141.09|143.47|141.27|143.64|141.44|142.93|140.73|0
1627972500000|2021-08-03 06:35:00|143.29|141.09|143.46|141.26|143.56|141.36|143.11|140.91|0
1627972800000|2021-08-03 06:40:00|143.38|141.18|143.46|141.26|143.64|141.44|143.11|140.91|0
1627973100000|2021-08-03 06:45:00|143.28|141.08|142.22|140.02|143.28|141.08|142.04|139.84|0
1627973400000|2021-08-03 06:50:00|142.31|140.11|142.21|140.01|142.39|140.19|142.04|139.84|0
1627973700000|2021-08-03 06:55:00|142.04|139.84|142.39|140.19|142.92|140.72|141.68|139.48|0
1627974000000|2021-08-03 07:00:00|141.86|139.66|142.21|140.01|144.51|142.31|141.15|138.95|0
1627974300000|2021-08-03 07:05:00|142.19|140.39|142.73|140.93|142.91|141.11|140.94|139.14|0
1627974600000|2021-08-03 07:10:00|142.91|141.11|143.26|141.46|144.34|142.54|142.55|140.75|0
1627974900000|2021-08-03 07:15:00|143.08|141.28|141.11|139.31|143.08|141.28|140.76|138.96|0
1627975200000|2021-08-03 07:20:00|141.29|139.49|142|140.2|142.01|140.21|140.93|139.13|0
1627975500000|2021-08-03 07:25:00|141.83|140.03|141.47|139.67|142.54|140.74|140.75|138.95|0
1627975800000|2021-08-03 07:30:00|141.64|139.84|139.16|137.36|141.64|139.84|138.8|137|0
1627976100000|2021-08-03 07:35:00|138.98|137.18|139.33|137.53|139.68|137.88|138.27|136.47|0
1627976400000|2021-08-03 07:40:00|139.42|137.62|139.86|138.06|139.86|138.06|138.09|136.29|0
1627976700000|2021-08-03 07:45:00|139.77|137.97|138.97|137.17|140.21|138.41|138.8|137|0
1627977000000|2021-08-03 07:50:00|138.8|137|138.97|137.17|138.97|137.17|137.56|135.76|0
1627977300000|2021-08-03 07:55:00|138.79|136.99|139.67|137.87|139.67|137.87|138.79|136.99|0
1627977600000|2021-08-03 08:00:00|139.5|137.7|139.5|137.7|139.67|137.87|138.88|137.08|0
1627977900000|2021-08-03 08:05:00|139.59|137.79|139.76|137.96|139.85|138.05|138.96|137.16|0
1627978200000|2021-08-03 08:10:00|139.49|137.69|140.55|138.75|140.56|138.76|139.32|137.52|0
1627978500000|2021-08-03 08:15:00|140.73|138.93|140.55|138.75|140.73|138.93|140.2|138.4|0
1627978800000|2021-08-03 08:20:00|140.37|138.57|140.37|138.57|140.91|139.11|140.37|138.57|0
1627979100000|2021-08-03 08:25:00|140.55|138.75|140.55|138.75|140.9|139.1|140.19|138.39|0
1627979400000|2021-08-03 08:30:00|140.73|138.93|139.13|137.33|140.9|139.1|138.95|137.15|0
1627979700000|2021-08-03 08:35:00|139.22|137.42|139.66|137.86|139.66|137.86|138.95|137.15|0
1627980000000|2021-08-03 08:40:00|139.84|138.04|140.19|138.39|140.37|138.57|139.84|138.04|0
1627980300000|2021-08-03 08:45:00|140.01|138.21|139.3|137.5|140.01|138.21|139.12|137.32|0
1627980600000|2021-08-03 08:50:00|139.39|137.59|139.83|138.03|140.01|138.21|139.39|137.59|0
1627980900000|2021-08-03 08:55:00|139.74|137.94|138.41|136.61|139.83|138.03|138.41|136.61|0
1627981200000|2021-08-03 09:00:00|138.58|136.78|138.58|136.78|138.94|137.14|137.88|136.08|0
1627981500000|2021-08-03 09:05:00|138.76|136.96|139.29|137.49|139.47|137.67|138.58|136.78|0
1627981800000|2021-08-03 09:10:00|139.38|137.58|140|138.2|140.27|138.47|138.93|137.13|0
1627982100000|2021-08-03 09:15:00|140.35|138.55|140.53|138.73|140.53|138.73|139.82|138.02|0
1627982400000|2021-08-03 09:20:00|140.35|138.55|140.98|139.18|141.24|139.44|140.35|138.55|0
1627982700000|2021-08-03 09:25:00|140.89|139.09|139.63|137.83|140.89|139.09|139.63|137.83|0
1627983000000|2021-08-03 09:30:00|139.81|138.01|138.74|136.94|139.81|138.01|138.57|136.77|0
1627983300000|2021-08-03 09:35:00|138.57|136.77|137.68|135.88|138.92|137.12|137.5|135.7|0
1627983600000|2021-08-03 09:40:00|137.5|135.7|138.21|136.41|138.74|136.94|137.5|135.7|0
1627983900000|2021-08-03 09:45:00|138.12|136.32|139.27|137.47|139.27|137.47|138.03|136.23|0
1627984200000|2021-08-03 09:50:00|139.09|137.29|138.83|137.03|139.27|137.47|138.73|136.93|0
1627984500000|2021-08-03 09:55:00|138.91|137.11|138.38|136.58|138.91|137.11|138.03|136.23|0
1627984800000|2021-08-03 10:00:00|138.56|136.76|138.02|136.22|138.65|136.85|138.02|136.22|0
1627985100000|2021-08-03 10:05:00|137.84|136.04|137.84|136.04|138.2|136.4|137.84|136.04|0
1627985400000|2021-08-03 10:10:00|137.67|135.87|137.84|136.04|138.2|136.4|137.66|135.86|0
1627985700000|2021-08-03 10:15:00|138.02|136.22|137.75|135.95|138.02|136.22|137.13|135.33|0
1627986000000|2021-08-03 10:20:00|137.84|136.04|137.57|135.77|137.84|136.04|137.13|135.33|0
1627986300000|2021-08-03 10:25:00|137.48|135.68|138.01|136.21|138.01|136.21|137.3|135.5|0
1627986600000|2021-08-03 10:30:00|137.83|136.03|138.18|136.38|138.36|136.56|137.83|136.03|0
1627986900000|2021-08-03 10:35:00|138.01|136.21|137.12|135.32|138.01|136.21|137.12|135.32|0
1627987200000|2021-08-03 10:40:00|136.95|135.15|137.47|135.67|137.47|135.67|136.94|135.14|0
1627987500000|2021-08-03 10:45:00|137.3|135.5|137.74|135.94|138.18|136.38|137.29|135.49|0
1627987800000|2021-08-03 10:50:00|137.65|135.85|138|136.2|138.17|136.37|137.47|135.67|0
1627988100000|2021-08-03 10:55:00|137.82|136.02|137.29|135.49|137.82|136.02|137.29|135.49|0
1627988400000|2021-08-03 11:00:00|137.46|135.66|137.82|136.02|138.17|136.37|137.46|135.66|0
1627988700000|2021-08-03 11:05:00|137.91|136.11|137.99|136.19|138.17|136.37|137.81|136.01|0
1627989000000|2021-08-03 11:10:00|138.17|136.37|138.7|136.9|138.7|136.9|137.81|136.01|0
1627989300000|2021-08-03 11:15:00|138.52|136.72|139.23|137.43|139.4|137.6|138.52|136.72|0
1627989600000|2021-08-03 11:20:00|139.4|137.6|139.05|137.25|139.4|137.6|138.69|136.89|0
1627989900000|2021-08-03 11:25:00|138.87|137.07|138.51|136.71|138.87|137.07|138.16|136.36|0
1627990200000|2021-08-03 11:30:00|138.33|136.53|138.69|136.89|138.69|136.89|138.16|136.36|0
1627990500000|2021-08-03 11:35:00|138.51|136.71|138.68|136.88|138.69|136.89|138.33|136.53|0
1627990800000|2021-08-03 11:40:00|138.86|137.06|137.89|136.09|138.86|137.06|137.8|136|0
1627991100000|2021-08-03 11:45:00|137.8|136|137.97|136.17|137.97|136.17|137.62|135.82|0
1627991400000|2021-08-03 11:50:00|137.79|135.99|137.79|135.99|137.89|136.09|137.79|135.99|0
1627991700000|2021-08-03 11:55:00|137.61|135.81|137.79|135.99|137.97|136.17|137.61|135.81|0
1627992000000|2021-08-03 12:00:00|137.97|136.17|138.32|136.52|138.32|136.52|137.61|135.81|0
1627992300000|2021-08-03 12:05:00|138.14|136.34|139.2|137.4|139.38|137.58|138.14|136.34|0
1627992600000|2021-08-03 12:10:00|139.38|137.58|139.91|138.11|140.09|138.29|139.02|137.22|0
1627992900000|2021-08-03 12:15:00|139.73|137.93|142.24|140.44|142.24|140.44|139.56|137.76|0
1627993200000|2021-08-03 12:20:00|142.42|140.62|144.58|142.78|144.94|143.14|142.06|140.26|0
1627993500000|2021-08-03 12:25:00|144.4|142.6|144.58|142.78|144.76|142.96|143.31|141.51|0
1627993800000|2021-08-03 12:30:00|144.76|142.96|142.95|141.15|144.76|142.96|142.95|141.15|0
1627994100000|2021-08-03 12:35:00|143.13|141.33|144.03|142.23|144.21|142.41|143.13|141.33|0
1627994400000|2021-08-03 12:40:00|143.85|142.05|143.31|141.51|144.03|142.23|142.95|141.15|0
1627994700000|2021-08-03 12:45:00|143.49|141.69|143.85|142.05|144.03|142.23|143.04|141.24|0
1627995000000|2021-08-03 12:50:00|143.66|141.86|142.4|140.6|143.66|141.86|142.4|140.6|0
1627995300000|2021-08-03 12:55:00|142.58|140.78|140.96|139.16|142.58|140.78|140.96|139.16|0
1627995600000|2021-08-03 13:00:00|141.14|139.34|141.95|140.15|142.22|140.42|140.96|139.16|0
1627995900000|2021-08-03 13:05:00|141.86|140.06|144.02|142.22|144.02|142.22|141.86|140.06|0
1627996200000|2021-08-03 13:10:00|143.84|142.04|143.47|141.67|144.02|142.22|143.11|141.31|0
1627996500000|2021-08-03 13:15:00|143.65|141.85|144.01|142.21|144.38|142.58|143.47|141.67|0
1627996800000|2021-08-03 13:20:00|143.83|142.03|142.75|140.95|144.01|142.21|142.75|140.95|0
1627997100000|2021-08-03 13:25:00|142.57|140.77|142.92|141.12|143.47|141.67|142.39|140.59|0
1627997400000|2021-08-03 13:30:00|143.1|141.3|145.09|143.29|146.92|145.12|141.31|139.51|0
1627997700000|2021-08-03 13:35:00|145.27|143.47|146.91|145.11|148.01|146.21|144.91|143.11|0
1627998000000|2021-08-03 13:40:00|147.1|145.3|149.48|147.68|150.22|148.42|146.36|144.56|0
1627998300000|2021-08-03 13:45:00|150.03|148.23|153.54|151.74|153.54|151.74|147.66|145.86|0
1627998600000|2021-08-03 13:50:00|153.91|152.11|157.09|155.29|157.09|155.29|153.17|151.37|0
1627998900000|2021-08-03 13:55:00|157.65|155.85|158.63|156.83|159.28|157.48|156.27|154.47|0
1627999200000|2021-08-03 14:00:00|158.53|156.73|155.33|153.53|158.72|156.92|153.84|152.04|0
1627999500000|2021-08-03 14:05:00|155.52|153.72|159.47|157.67|159.85|158.05|154.77|152.97|0
1627999800000|2021-08-03 14:10:00|159.66|157.86|159.46|157.66|160.79|158.99|158.53|156.73|0
1628000100000|2021-08-03 14:15:00|159.75|157.95|152.58|150.78|160.4|158.6|152.58|150.78|0
1628000400000|2021-08-03 14:20:00|152.76|150.96|146.92|145.12|154.21|152.41|146.74|144.94|0
1628000700000|2021-08-03 14:25:00|147.11|145.31|148.02|146.22|148.38|146.58|146.92|145.12|0
1628001000000|2021-08-03 14:30:00|147.83|146.03|152.81|151.01|152.99|151.19|147.83|146.03|0
1628001300000|2021-08-03 14:35:00|152.62|150.82|150.21|148.41|153.92|152.12|149.48|147.68|0
1628001600000|2021-08-03 14:40:00|150.58|148.78|150.4|148.6|151.32|149.52|148.01|146.21|0
1628001900000|2021-08-03 14:45:00|150.77|148.97|147.28|145.48|152.8|151|146.91|145.11|0
1628002200000|2021-08-03 14:50:00|146.91|145.11|148.7|146.9|148.7|146.9|145.64|143.84|0
1628002500000|2021-08-03 14:55:00|148.52|146.72|149.99|148.19|150.54|148.74|147.6|145.8|0
1628002800000|2021-08-03 15:00:00|150.54|148.74|149.99|148.19|150.54|148.74|146.86|145.06|0
1628003100000|2021-08-03 15:05:00|150.17|148.37|149.25|147.45|151.65|149.85|148.14|146.34|0
1628003400000|2021-08-03 15:10:00|149.62|147.82|150.35|148.55|150.91|149.11|148.14|146.34|0
1628003700000|2021-08-03 15:15:00|149.8|148|152.58|150.78|152.76|150.96|149.06|147.26|0
1628004000000|2021-08-03 15:20:00|152.39|150.59|152.12|150.32|153.26|151.46|151.09|149.29|0
1628004300000|2021-08-03 15:25:00|152.21|150.41|148.53|146.73|153.79|151.99|148.44|146.64|0
1628004600000|2021-08-03 15:30:00|148.44|146.64|145.16|143.36|148.53|146.73|144.44|142.64|0
1628004900000|2021-08-03 15:35:00|144.8|143|144.62|142.82|145.7|143.9|144.08|142.28|0
1628005200000|2021-08-03 15:40:00|144.44|142.64|133.32|131.52|144.62|142.82|132.8|131|0
1628005500000|2021-08-03 15:45:00|134.02|132.22|134.55|132.75|135.08|133.28|133.32|131.52|0
1628005800000|2021-08-03 15:50:00|134.2|132.4|134.37|132.57|134.9|133.1|132.79|130.99|0
1628006100000|2021-08-03 15:55:00|134.02|132.22|132.79|130.99|134.02|132.22|132.09|130.29|0
1628006400000|2021-08-03 16:00:00|132.61|130.81|132.26|130.46|133.14|131.34|131.91|130.11|0
1628006700000|2021-08-03 16:05:00|132.18|130.38|133.84|132.04|133.84|132.04|132.18|130.38|0
1628007000000|2021-08-03 16:10:00|134.01|132.21|134.71|132.91|134.71|132.91|133.66|131.86|0
1628007300000|2021-08-03 16:15:00|134.54|132.74|136.66|134.86|136.66|134.86|133.48|131.68|0
1628007600000|2021-08-03 16:20:00|136.48|134.68|136.84|135.04|136.84|135.04|135.42|133.62|0
1628007900000|2021-08-03 16:25:00|137.01|135.21|135.95|134.15|137.19|135.39|135.95|134.15|0
1628008200000|2021-08-03 16:30:00|136.12|134.32|134.35|132.55|136.65|134.85|134.35|132.55|0
1628008500000|2021-08-03 16:35:00|134.18|132.38|133.12|131.32|134.35|132.55|132.95|131.15|0
1628008800000|2021-08-03 16:40:00|133.04|131.24|133.64|131.84|134|132.2|132.59|130.79|0
1628009100000|2021-08-03 16:45:00|133.47|131.67|133.82|132.02|133.99|132.19|133.12|131.32|0
1628009400000|2021-08-03 16:50:00|133.73|131.93|133.99|132.19|134.7|132.9|133.73|131.93|0
1628009700000|2021-08-03 16:55:00|133.82|132.02|132.24|130.44|133.82|132.02|132.24|130.44|0
1628010000000|2021-08-03 17:00:00|132.06|130.26|130.32|128.52|132.23|130.43|129.97|128.17|0
1628010300000|2021-08-03 17:05:00|130.14|128.34|129.28|127.48|130.14|128.34|128.76|126.96|0
1628010600000|2021-08-03 17:10:00|129.1|127.3|129.27|127.47|130.49|128.69|129.1|127.3|0
1628010900000|2021-08-03 17:15:00|129.1|127.3|129.79|127.99|129.79|127.99|128.93|127.13|0
1628011200000|2021-08-03 17:20:00|129.62|127.82|130.13|128.33|130.57|128.77|129.27|127.47|0
1628011500000|2021-08-03 17:25:00|130.31|128.51|130.13|128.33|130.65|128.85|129.79|127.99|0
1628011800000|2021-08-03 17:30:00|129.96|128.16|129.27|127.47|130.31|128.51|128.92|127.12|0
1628012100000|2021-08-03 17:35:00|129.44|127.64|130.47|128.67|130.82|129.02|129.26|127.46|0
1628012400000|2021-08-03 17:40:00|130.3|128.5|130.82|129.02|130.82|129.02|129.95|128.15|0
1628012700000|2021-08-03 17:45:00|130.99|129.19|130.12|128.32|130.99|129.19|129.95|128.15|0
1628013000000|2021-08-03 17:50:00|129.95|128.15|129.26|127.46|130.12|128.32|129.08|127.28|0
1628013300000|2021-08-03 17:55:00|129.08|127.28|129.43|127.63|129.6|127.8|128.91|127.11|0
1628013600000|2021-08-03 18:00:00|129.25|127.45|129.77|127.97|131.51|129.71|128.74|126.94|0
1628013900000|2021-08-03 18:05:00|129.94|128.14|128.73|126.93|130.29|128.49|128.56|126.76|0
1628014200000|2021-08-03 18:10:00|128.65|126.85|127.7|125.9|128.73|126.93|126.33|124.53|0
1628014500000|2021-08-03 18:15:00|127.87|126.07|127.18|125.38|128.04|126.24|126.84|125.04|0
1628014800000|2021-08-03 18:20:00|127.27|125.47|128.04|126.24|128.21|126.41|127.01|125.21|0
1628015100000|2021-08-03 18:25:00|127.86|126.06|127.26|125.46|128.03|126.23|126.83|125.03|0
1628015400000|2021-08-03 18:30:00|127.18|125.38|127.69|125.89|127.86|126.06|126.66|124.86|0
1628015700000|2021-08-03 18:35:00|127.52|125.72|127.34|125.54|127.95|126.15|127.17|125.37|0
1628016000000|2021-08-03 18:40:00|127.17|125.37|126.89|125.09|129.06|127.26|126.72|124.92|0
1628016300000|2021-08-03 18:45:00|126.72|124.92|129.64|127.84|129.64|127.84|126.72|124.92|0
1628016600000|2021-08-03 18:50:00|129.12|127.32|128.6|126.8|129.12|127.32|128.09|126.29|0
1628016900000|2021-08-03 18:55:00|128.43|126.63|127.57|125.77|128.43|126.63|126.89|125.09|0
1628017200000|2021-08-03 19:00:00|127.23|125.43|126.54|124.74|127.4|125.6|126.37|124.57|0
1628017500000|2021-08-03 19:05:00|126.71|124.91|125.52|123.72|126.88|125.08|124.5|122.7|0
1628017800000|2021-08-03 19:10:00|125.43|123.63|126.36|124.56|127.22|125.42|125.18|123.38|0
1628018100000|2021-08-03 19:15:00|126.19|124.39|125.51|123.71|126.19|124.39|124.83|123.03|0
1628018400000|2021-08-03 19:20:00|125.6|123.8|124.32|122.52|125.85|124.05|124.32|122.52|0
1628018700000|2021-08-03 19:25:00|124.49|122.69|124.83|123.03|124.83|123.03|124.15|122.35|0
1628019000000|2021-08-03 19:30:00|125|123.2|123.98|122.18|125|123.2|123.64|121.84|0
1628019300000|2021-08-03 19:35:00|124.15|122.35|124.99|123.19|125.16|123.36|123.73|121.93|0
1628019600000|2021-08-03 19:40:00|124.82|123.02|126.01|124.21|126.01|124.21|124.31|122.51|0
1628019900000|2021-08-03 19:45:00|126.18|124.38|125.67|123.87|126.35|124.55|125.16|123.36|0
1628020200000|2021-08-03 19:50:00|124.74|122.94|124.48|122.68|126.69|124.89|124.31|122.51|0
1628020500000|2021-08-03 19:55:00|124.65|122.85|122.45|120.65|125.15|123.35|122.45|120.65|0
1628020800000|2021-08-03 20:00:00|122.62|120.82|125.86|124.06|126.55|124.75|122.62|120.82|0
1628021100000|2021-08-03 20:05:00|125.69|123.89|126.71|124.91|126.71|124.91|125.02|123.22|0
1628021400000|2021-08-03 20:10:00|126.88|125.08|127.56|125.76|127.56|125.76|126.54|124.74|0
1628021700000|2021-08-03 20:15:00|127.25|125.05|126.57|124.37|127.25|125.05|126.23|124.03|0
1628022000000|2021-08-03 20:20:00|126.4|124.2|126.39|124.19|126.4|124.2|126.22|124.02|0
1628022300000|2021-08-03 20:25:00|126.56|124.36|126.39|124.19|126.56|124.36|126.39|124.19|0
1628022600000|2021-08-03 20:30:00|126.56|124.36|126.73|124.53|127.07|124.87|126.56|124.36|0
1628022900000|2021-08-03 20:35:00|126.56|124.36|126.39|124.19|126.56|124.36|126.14|123.94|0
1628023200000|2021-08-03 20:40:00|126.22|124.02|126.55|124.35|126.72|124.52|126.04|123.84|0
1628023500000|2021-08-03 20:45:00|126.47|124.27|127.92|125.72|127.92|125.72|126.04|123.84|0
1628023800000|2021-08-03 20:50:00|127.74|125.54|128.26|126.06|128.26|126.06|127.4|125.2|0
1628024100000|2021-08-03 20:55:00|128.08|125.88|128.04|125.84|128.17|125.97|127.57|125.37|0
1628024400000|2021-08-03 21:00:00|127.82|125.62|127.89|125.69|128.06|125.86|127.82|125.62|0
1628024700000|2021-08-03 21:05:00|127.81|125.61|127.86|125.66|127.91|125.71|127.81|125.61|0
1628025000000|2021-08-03 21:10:00|127.89|125.69|128.2|126|128.33|126.13|127.88|125.68|0
1628025300000|2021-08-03 21:15:00|128.18|125.98|128.03|125.83|128.2|126|127.98|125.78|0
1628025600000|2021-08-03 21:20:00|128|125.8|128|125.8|128.1|125.9|127.82|125.62|0
1628025900000|2021-08-03 21:25:00|128.03|125.83|128|125.8|128.03|125.83|127.9|125.7|0
1628026200000|2021-08-03 21:30:00|127.97|125.77|128.02|125.82|128.2|126|127.82|125.62|0
1628026500000|2021-08-03 21:35:00|127.99|125.79|128.09|125.89|128.09|125.89|127.99|125.79|0
1628026800000|2021-08-03 21:40:00|127.99|125.79|127.99|125.79|127.99|125.79|127.99|125.79|0
1628027100000|2021-08-03 21:45:00|127.89|125.69|127.99|125.79|128.02|125.82|127.89|125.69|0
1628027400000|2021-08-03 21:50:00|127.96|125.76|127.86|125.66|127.96|125.76|127.84|125.64|0
1628027700000|2021-08-03 21:55:00|127.84|125.64|127.79|125.59|127.86|125.66|127.73|125.53|0
1628028000000|2021-08-03 22:00:00|127.46|125.26|126.17|123.97|127.46|125.26|125.83|123.63|0
1628028300000|2021-08-03 22:05:00|126|123.8|127.02|124.82|127.02|124.82|126|123.8|0
1628028600000|2021-08-03 22:10:00|126.85|124.65|126.51|124.31|127.19|124.99|126.51|124.31|0
1628028900000|2021-08-03 22:15:00|126.85|124.65|126.77|124.57|127.02|124.82|126.68|124.48|0
1628029200000|2021-08-03 22:20:00|126.85|124.65|126.5|124.3|126.85|124.65|126.33|124.13|0
1628029500000|2021-08-03 22:25:00|126.67|124.47|126.33|124.13|126.67|124.47|126.16|123.96|0
1628029800000|2021-08-03 22:30:00|126.5|124.3|127.18|124.98|127.18|124.98|126.33|124.13|0
1628030100000|2021-08-03 22:35:00|127.01|124.81|127.35|125.15|127.52|125.32|126.84|124.64|0
1628030400000|2021-08-03 22:40:00|127.52|125.32|127.35|125.15|127.69|125.49|127.18|124.98|0
1628030700000|2021-08-03 22:45:00|127.18|124.98|127|124.8|127.18|124.98|126.83|124.63|0
1628031000000|2021-08-03 22:50:00|127.17|124.97|126.83|124.63|127.17|124.97|126.66|124.46|0
1628031300000|2021-08-03 22:55:00|127|124.8|127.17|124.97|127.17|124.97|126.83|124.63|0
1628031600000|2021-08-03 23:00:00|127|124.8|127.68|125.48|128.02|125.82|127|124.8|0
1628031900000|2021-08-03 23:05:00|127.51|125.31|128.36|126.16|128.53|126.33|127.51|125.31|0
1628032200000|2021-08-03 23:10:00|128.45|126.25|128.87|126.67|128.87|126.67|128.19|125.99|0
1628032500000|2021-08-03 23:15:00|128.79|126.59|128.18|125.98|128.79|126.59|128.01|125.81|0
1628032800000|2021-08-03 23:20:00|128.01|125.81|128.27|126.07|128.35|126.15|128.01|125.81|0
1628033100000|2021-08-03 23:25:00|128.18|125.98|128.52|126.32|128.52|126.32|128.01|125.81|0
1628033400000|2021-08-03 23:30:00|128.69|126.49|128.69|126.49|128.86|126.66|128.52|126.32|0
1628033700000|2021-08-03 23:35:00|128.52|126.32|128.17|125.97|128.69|126.49|128|125.8|0
1628034000000|2021-08-03 23:40:00|128.34|126.14|128.69|126.49|128.86|126.66|128.17|125.97|0
1628034300000|2021-08-03 23:45:00|128.51|126.31|128.34|126.14|128.78|126.58|128.34|126.14|0
1628034600000|2021-08-03 23:50:00|128.51|126.31|128.68|126.48|128.68|126.48|128.34|126.14|0
1628034900000|2021-08-03 23:55:00|128.51|126.31|128.34|126.14|128.68|126.48|128.34|126.14|0
1628035200000|2021-08-04 00:00:00|128.51|126.31|129.88|127.68|130.14|127.94|128.33|126.13|0
1628035500000|2021-08-04 00:05:00|130.05|127.85|129.53|127.33|130.05|127.85|129.19|126.99|0
1628035800000|2021-08-04 00:10:00|129.71|127.51|129.36|127.16|129.71|127.51|129.19|126.99|0
1628036100000|2021-08-04 00:15:00|129.19|126.99|128.33|126.13|129.53|127.33|128.33|126.13|0
1628036400000|2021-08-04 00:20:00|128.5|126.3|129.01|126.81|129.01|126.81|128.5|126.3|0
1628036700000|2021-08-04 00:25:00|128.84|126.64|128.15|125.95|129.18|126.98|127.98|125.78|0
1628037000000|2021-08-04 00:30:00|128.32|126.12|128.66|126.46|128.66|126.46|127.98|125.78|0
1628037300000|2021-08-04 00:35:00|128.83|126.63|128.32|126.12|128.83|126.63|127.8|125.6|0
1628037600000|2021-08-04 00:40:00|128.14|125.94|128.4|126.2|128.66|126.46|127.97|125.77|0
1628037900000|2021-08-04 00:45:00|128.48|126.28|128.83|126.63|129|126.8|128.31|126.11|0
1628038200000|2021-08-04 00:50:00|128.74|126.54|128.65|126.45|128.83|126.63|128.4|126.2|0
1628038500000|2021-08-04 00:55:00|128.57|126.37|128.48|126.28|128.82|126.62|128.31|126.11|0
1628038800000|2021-08-04 01:00:00|128.65|126.45|128.82|126.62|128.99|126.79|128.48|126.28|0
1628039100000|2021-08-04 01:05:00|128.99|126.79|128.3|126.1|128.99|126.79|128.3|126.1|0
1628039400000|2021-08-04 01:10:00|128.13|125.93|128.3|126.1|128.47|126.27|128.13|125.93|0
1628039700000|2021-08-04 01:15:00|128.13|125.93|127.1|124.9|128.3|126.1|126.93|124.73|0
1628040000000|2021-08-04 01:20:00|127.27|125.07|126.75|124.55|127.44|125.24|126.75|124.55|0
1628040300000|2021-08-04 01:25:00|126.92|124.72|127.26|125.06|127.26|125.06|126.75|124.55|0
1628040600000|2021-08-04 01:30:00|127.43|125.23|127.69|125.49|127.95|125.75|127.18|124.98|0
1628040900000|2021-08-04 01:35:00|127.6|125.4|128.11|125.91|128.63|126.43|127.6|125.4|0
1628041200000|2021-08-04 01:40:00|128.29|126.09|128.97|126.77|129.32|127.12|128.11|125.91|0
1628041500000|2021-08-04 01:45:00|128.8|126.6|127.25|125.05|128.8|126.6|127.25|125.05|0
1628041800000|2021-08-04 01:50:00|127.42|125.22|126.23|124.03|127.42|125.22|126.06|123.86|0
1628042100000|2021-08-04 01:55:00|126.06|123.86|126.06|123.86|126.4|124.2|125.89|123.69|0
1628042400000|2021-08-04 02:00:00|126.14|123.94|126.56|124.36|126.57|124.37|126.06|123.86|0
1628042700000|2021-08-04 02:05:00|126.48|124.28|126.39|124.19|126.56|124.36|126.05|123.85|0
1628043000000|2021-08-04 02:10:00|126.22|124.02|126.56|124.36|126.73|124.53|126.05|123.85|0
1628043300000|2021-08-04 02:15:00|126.39|124.19|126.56|124.36|126.73|124.53|126.22|124.02|0
1628043600000|2021-08-04 02:20:00|126.47|124.27|126.89|124.69|126.9|124.7|126.38|124.18|0
1628043900000|2021-08-04 02:25:00|126.72|124.52|126.72|124.52|126.72|124.52|126.21|124.01|0
1628044200000|2021-08-04 02:30:00|126.55|124.35|126.72|124.52|126.89|124.69|126.55|124.35|0
1628044500000|2021-08-04 02:35:00|126.55|124.35|126.38|124.18|126.72|124.52|126.21|124.01|0
1628044800000|2021-08-04 02:40:00|126.21|124.01|126.54|124.34|126.63|124.43|126.03|123.83|0
1628045100000|2021-08-04 02:45:00|126.37|124.17|126.71|124.51|126.8|124.6|126.37|124.17|0
1628045400000|2021-08-04 02:50:00|126.88|124.68|126.37|124.17|126.88|124.68|126.37|124.17|0
1628045700000|2021-08-04 02:55:00|126.54|124.34|126.88|124.68|126.97|124.77|126.37|124.17|0
1628046000000|2021-08-04 03:00:00|127.05|124.85|126.87|124.67|127.05|124.85|126.7|124.5|0
1628046300000|2021-08-04 03:05:00|126.7|124.5|126.36|124.16|126.87|124.67|126.36|124.16|0
1628046600000|2021-08-04 03:10:00|126.19|123.99|126.19|123.99|126.36|124.16|126.02|123.82|0
1628046900000|2021-08-04 03:15:00|126.11|123.91|126.02|123.82|126.36|124.16|126.02|123.82|0
1628047200000|2021-08-04 03:20:00|125.85|123.65|126.01|123.81|126.35|124.15|125.85|123.65|0
1628047500000|2021-08-04 03:25:00|125.84|123.64|125.67|123.47|126.01|123.81|125.5|123.3|0
1628047800000|2021-08-04 03:30:00|125.76|123.56|126.01|123.81|126.18|123.98|125.67|123.47|0
1628048100000|2021-08-04 03:35:00|126.1|123.9|126.52|124.32|126.61|124.41|126.1|123.9|0
1628048400000|2021-08-04 03:40:00|126.69|124.49|126.68|124.48|126.86|124.66|126.68|124.48|0
1628048700000|2021-08-04 03:45:00|126.51|124.31|126.34|124.14|126.68|124.48|126.34|124.14|0
1628049000000|2021-08-04 03:50:00|126.51|124.31|126.85|124.65|127.02|124.82|126.34|124.14|0
1628049300000|2021-08-04 03:55:00|126.94|124.74|126.85|124.65|126.94|124.74|126.51|124.31|0
1628049600000|2021-08-04 04:00:00|126.68|124.48|126.67|124.47|126.85|124.65|126.51|124.31|0
1628049900000|2021-08-04 04:05:00|126.84|124.64|126.5|124.3|126.84|124.64|126.33|124.13|0
1628050200000|2021-08-04 04:10:00|126.33|124.13|126.33|124.13|126.5|124.3|126.33|124.13|0
1628050500000|2021-08-04 04:15:00|126.42|124.22|126.5|124.3|126.5|124.3|126.16|123.96|0
1628050800000|2021-08-04 04:20:00|126.33|124.13|126.66|124.46|126.66|124.46|126.24|124.04|0
1628051100000|2021-08-04 04:25:00|126.49|124.29|126.66|124.46|126.83|124.63|126.49|124.29|0
1628051400000|2021-08-04 04:30:00|126.58|124.38|126.49|124.29|126.66|124.46|126.32|124.12|0
1628051700000|2021-08-04 04:35:00|126.32|124.12|125.81|123.61|126.49|124.29|125.81|123.61|0
1628052000000|2021-08-04 04:40:00|125.89|123.69|126.14|123.94|126.23|124.03|125.8|123.6|0
1628052300000|2021-08-04 04:45:00|125.97|123.77|125.97|123.77|126.14|123.94|125.89|123.69|0
1628052600000|2021-08-04 04:50:00|126.14|123.94|125.97|123.77|126.14|123.94|125.8|123.6|0
1628052900000|2021-08-04 04:55:00|126.14|123.94|125.97|123.77|126.14|123.94|125.97|123.77|0
1628053200000|2021-08-04 05:00:00|126.14|123.94|125.96|123.76|126.39|124.19|125.79|123.59|0
1628053500000|2021-08-04 05:05:00|126.05|123.85|126.9|124.7|126.98|124.78|126.05|123.85|0
1628053800000|2021-08-04 05:10:00|126.81|124.61|126.3|124.1|126.98|124.78|126.3|124.1|0
1628054100000|2021-08-04 05:15:00|126.47|124.27|126.47|124.27|126.81|124.61|126.3|124.1|0
1628054400000|2021-08-04 05:20:00|126.3|124.1|126.38|124.18|126.98|124.78|126.29|124.09|0
1628054700000|2021-08-04 05:25:00|126.46|124.26|126.12|123.92|126.46|124.26|125.95|123.75|0
1628055000000|2021-08-04 05:30:00|125.95|123.75|125.78|123.58|126.21|124.01|125.78|123.58|0
1628055300000|2021-08-04 05:35:00|125.87|123.67|125.95|123.75|126.29|124.09|125.78|123.58|0
1628055600000|2021-08-04 05:40:00|126.12|123.92|126.03|123.83|126.45|124.25|125.27|123.07|0
1628055900000|2021-08-04 05:45:00|126.11|123.91|125.6|123.4|126.28|124.08|125.43|123.23|0
1628056200000|2021-08-04 05:50:00|125.69|123.49|125.43|123.23|126.11|123.91|125.43|123.23|0
1628056500000|2021-08-04 05:55:00|125.26|123.06|125.09|122.89|125.43|123.23|124.75|122.55|0
1628056800000|2021-08-04 06:00:00|125.18|122.98|125.08|122.88|125.94|123.74|124.92|122.72|0
1628057100000|2021-08-04 06:05:00|125|122.8|124.57|122.37|125.08|122.88|124.41|122.21|0
1628057400000|2021-08-04 06:10:00|124.74|122.54|124.4|122.2|124.74|122.54|123.9|121.7|0
1628057700000|2021-08-04 06:15:00|124.23|122.03|124.57|122.37|125.25|123.05|124.23|122.03|0
1628058000000|2021-08-04 06:20:00|124.66|122.46|124.06|121.86|124.74|122.54|123.89|121.69|0
1628058300000|2021-08-04 06:25:00|124.23|122.03|123.89|121.69|124.4|122.2|123.89|121.69|0
1628058600000|2021-08-04 06:30:00|124.06|121.86|123.89|121.69|124.06|121.86|123.72|121.52|0
1628058900000|2021-08-04 06:35:00|123.97|121.77|123.88|121.68|124.22|122.02|123.72|121.52|0
1628059200000|2021-08-04 06:40:00|124.05|121.85|124.05|121.85|124.22|122.02|124.05|121.85|0
1628059500000|2021-08-04 06:45:00|123.88|121.68|123.8|121.6|124.22|122.02|123.71|121.51|0
1628059800000|2021-08-04 06:50:00|123.88|121.68|123.88|121.68|123.88|121.68|123.71|121.51|0
1628060100000|2021-08-04 06:55:00|123.71|121.51|124.55|122.35|124.55|122.35|123.71|121.51|0
1628060400000|2021-08-04 07:00:00|124.64|122.44|124.72|122.52|125.22|123.02|124.21|122.01|0
1628060700000|2021-08-04 07:05:00|124.52|122.72|124.77|122.97|125.02|123.22|123.67|121.87|0
1628061000000|2021-08-04 07:10:00|124.68|122.88|124.85|123.05|125.36|123.56|124.43|122.63|0
1628061300000|2021-08-04 07:15:00|124.68|122.88|124.6|122.8|125.02|123.22|124.34|122.54|0
1628061600000|2021-08-04 07:20:00|124.51|122.71|123.49|121.69|124.51|122.71|123.49|121.69|0
1628061900000|2021-08-04 07:25:00|123.58|121.78|124.67|122.87|125.18|123.38|123.49|121.69|0
1628062200000|2021-08-04 07:30:00|124.84|123.04|124.5|122.7|125.1|123.3|124.33|122.53|0
1628062500000|2021-08-04 07:35:00|124.33|122.53|124.33|122.53|124.84|123.04|124.16|122.36|0
1628062800000|2021-08-04 07:40:00|124.25|122.45|124.75|122.95|124.83|123.03|124.25|122.45|0
1628063100000|2021-08-04 07:45:00|124.66|122.86|125.17|123.37|125.34|123.54|124.5|122.7|0
1628063400000|2021-08-04 07:50:00|125.09|123.29|126.19|124.39|126.19|124.39|125.09|123.29|0
1628063700000|2021-08-04 07:55:00|126.02|124.22|127.55|125.75|127.73|125.93|125.51|123.71|0
1628064000000|2021-08-04 08:00:00|127.73|125.93|127.47|125.67|127.89|126.09|126.19|124.39|0
1628064300000|2021-08-04 08:05:00|127.38|125.58|129.36|127.56|129.71|127.91|127.38|125.58|0
1628064600000|2021-08-04 08:10:00|129.28|127.48|127.83|126.03|129.36|127.56|127.83|126.03|0
1628064900000|2021-08-04 08:15:00|128|126.2|128.34|126.54|128.51|126.71|127.49|125.69|0
1628065200000|2021-08-04 08:20:00|128.17|126.37|127.66|125.86|128.85|127.05|127.49|125.69|0
1628065500000|2021-08-04 08:25:00|127.83|126.03|127.82|126.02|128.5|126.7|127.66|125.86|0
1628065800000|2021-08-04 08:30:00|127.65|125.85|127.82|126.02|127.82|126.02|127.31|125.51|0
1628066100000|2021-08-04 08:35:00|127.99|126.19|127.48|125.68|128.16|126.36|127.31|125.51|0
1628066400000|2021-08-04 08:40:00|127.4|125.6|127.31|125.51|127.82|126.02|127.31|125.51|0
1628066700000|2021-08-04 08:45:00|127.48|125.68|127.47|125.67|127.81|126.01|127.14|125.34|0
1628067000000|2021-08-04 08:50:00|127.56|125.76|127.13|125.33|127.56|125.76|127.13|125.33|0
1628067300000|2021-08-04 08:55:00|127.05|125.25|127.47|125.67|127.47|125.67|126.63|124.83|0
1628067600000|2021-08-04 09:00:00|127.39|125.59|126.62|124.82|127.47|125.67|126.62|124.82|0
1628067900000|2021-08-04 09:05:00|126.79|124.99|127.13|125.33|127.3|125.5|126.62|124.82|0
1628068200000|2021-08-04 09:10:00|127.04|125.24|127.29|125.49|127.46|125.66|126.96|125.16|0
1628068500000|2021-08-04 09:15:00|127.46|125.66|127.29|125.49|127.8|126|127.12|125.32|0
1628068800000|2021-08-04 09:20:00|127.12|125.32|127.46|125.66|127.71|125.91|127.12|125.32|0
1628069100000|2021-08-04 09:25:00|127.37|125.57|127.62|125.82|128.13|126.33|127.29|125.49|0
1628069400000|2021-08-04 09:30:00|127.79|125.99|127.11|125.31|127.79|125.99|127.11|125.31|0
1628069700000|2021-08-04 09:35:00|127.2|125.4|126.77|124.97|127.28|125.48|126.44|124.64|0
1628070000000|2021-08-04 09:40:00|126.86|125.06|126.69|124.89|126.94|125.14|126.6|124.8|0
1628070300000|2021-08-04 09:45:00|126.77|124.97|126.26|124.46|126.94|125.14|126.09|124.29|0
1628070600000|2021-08-04 09:50:00|126.09|124.29|126.26|124.46|126.6|124.8|125.92|124.12|0
1628070900000|2021-08-04 09:55:00|126.43|124.63|127.1|125.3|127.27|125.47|126.26|124.46|0
1628071200000|2021-08-04 10:00:00|126.93|125.13|127.1|125.3|127.27|125.47|126.76|124.96|0
1628071500000|2021-08-04 10:05:00|127.19|125.39|126.76|124.96|127.43|125.63|126.76|124.96|0
1628071800000|2021-08-04 10:10:00|126.68|124.88|126.75|124.95|127.09|125.29|126.42|124.62|0
1628072100000|2021-08-04 10:15:00|126.92|125.12|126.58|124.78|126.92|125.12|126.42|124.62|0
1628072400000|2021-08-04 10:20:00|126.41|124.61|126.92|125.12|126.92|125.12|126.41|124.61|0
1628072700000|2021-08-04 10:25:00|126.75|124.95|126.24|124.44|126.84|125.04|126.07|124.27|0
1628073000000|2021-08-04 10:30:00|126.07|124.27|125.9|124.1|126.24|124.44|125.9|124.1|0
1628073300000|2021-08-04 10:35:00|125.73|123.93|125.9|124.1|125.9|124.1|125.56|123.76|0
1628073600000|2021-08-04 10:40:00|125.82|124.02|125.73|123.93|125.9|124.1|125.73|123.93|0
1628073900000|2021-08-04 10:45:00|125.9|124.1|125.56|123.76|125.9|124.1|125.39|123.59|0
1628074200000|2021-08-04 10:50:00|125.39|123.59|126.23|124.43|126.23|124.43|125.22|123.42|0
1628074500000|2021-08-04 10:55:00|126.15|124.35|126.56|124.76|126.73|124.93|126.06|124.26|0
1628074800000|2021-08-04 11:00:00|126.73|124.93|126.73|124.93|127.57|125.77|126.56|124.76|0
1628075100000|2021-08-04 11:05:00|126.9|125.1|127.4|125.6|128.42|126.62|126.73|124.93|0
1628075400000|2021-08-04 11:10:00|127.57|125.77|127.23|125.43|127.83|126.03|127.15|125.35|0
1628075700000|2021-08-04 11:15:00|127.4|125.6|128.08|126.28|128.42|126.62|127.4|125.6|0
1628076000000|2021-08-04 11:20:00|128.24|126.44|127.56|125.76|128.24|126.44|127.23|125.43|0
1628076300000|2021-08-04 11:25:00|127.73|125.93|127.99|126.19|128.41|126.61|127.56|125.76|0
1628076600000|2021-08-04 11:30:00|127.9|126.1|129.26|127.46|129.6|127.8|127.9|126.1|0
1628076900000|2021-08-04 11:35:00|129.09|127.29|129.26|127.46|129.43|127.63|128.92|127.12|0
1628077200000|2021-08-04 11:40:00|129.43|127.63|129.08|127.28|129.94|128.14|129.08|127.28|0
1628077500000|2021-08-04 11:45:00|129.25|127.45|129.42|127.62|129.94|128.14|129.08|127.28|0
1628077800000|2021-08-04 11:50:00|129.34|127.54|128.74|126.94|129.42|127.62|128.57|126.77|0
1628078100000|2021-08-04 11:55:00|128.91|127.11|130.1|128.3|130.27|128.47|128.57|126.77|0
1628078400000|2021-08-04 12:00:00|130.27|128.47|130.61|128.81|131.3|129.5|130.1|128.3|0
1628078700000|2021-08-04 12:05:00|130.44|128.64|129.41|127.61|130.61|128.81|129.24|127.44|0
1628079000000|2021-08-04 12:10:00|129.24|127.44|129.58|127.78|130.27|128.47|129.24|127.44|0
1628079300000|2021-08-04 12:15:00|129.75|127.95|131.64|129.84|132.33|130.53|129.07|127.27|0
1628079600000|2021-08-04 12:20:00|131.47|129.67|132.15|130.35|132.85|131.05|130.78|128.98|0
1628079900000|2021-08-04 12:25:00|131.98|130.18|133.36|131.56|134.41|132.61|131.81|130.01|0
1628080200000|2021-08-04 12:30:00|133.19|131.39|131.8|130|133.36|131.56|131.8|130|0
1628080500000|2021-08-04 12:35:00|131.63|129.83|132.84|131.04|133.19|131.39|131.63|129.83|0
1628080800000|2021-08-04 12:40:00|132.66|130.86|132.49|130.69|133.01|131.21|131.97|130.17|0
1628081100000|2021-08-04 12:45:00|132.58|130.78|135.1|133.3|135.27|133.47|132.49|130.69|0
1628081400000|2021-08-04 12:50:00|134.75|132.95|136.14|134.34|136.14|134.34|134.75|132.95|0
1628081700000|2021-08-04 12:55:00|136.32|134.52|134.04|132.24|136.49|134.69|134.04|132.24|0
1628082000000|2021-08-04 13:00:00|134.39|132.59|135.44|133.64|136.14|134.34|134.31|132.51|0
1628082300000|2021-08-04 13:05:00|135.26|133.46|135.26|133.46|135.44|133.64|134.56|132.76|0
1628082600000|2021-08-04 13:10:00|135.08|133.28|135.43|133.63|136.31|134.51|134.73|132.93|0
1628082900000|2021-08-04 13:15:00|135.26|133.46|134.91|133.11|135.96|134.16|134.65|132.85|0
1628083200000|2021-08-04 13:20:00|134.73|132.93|135.25|133.45|135.43|133.63|134.73|132.93|0
1628083500000|2021-08-04 13:25:00|135.08|133.28|133.77|131.97|135.08|133.28|132.99|131.19|0
1628083800000|2021-08-04 13:30:00|133.68|131.88|133.88|132.08|136.15|134.35|133.01|131.21|0
1628084100000|2021-08-04 13:35:00|133.71|131.91|134.4|132.6|135.44|133.64|132.32|130.52|0
1628084400000|2021-08-04 13:40:00|134.57|132.77|134.74|132.94|136.14|134.34|134.4|132.6|0
1628084700000|2021-08-04 13:45:00|134.39|132.59|133.18|131.38|135.44|133.64|132.66|130.86|0
1628085000000|2021-08-04 13:50:00|133.01|131.21|134.56|132.76|135.79|133.99|131.28|129.48|0
1628085300000|2021-08-04 13:55:00|134.04|132.24|133.09|131.29|135.43|133.63|133|131.2|0
1628085600000|2021-08-04 14:00:00|132.92|131.12|130.08|128.28|133.69|131.89|129.91|128.11|0
1628085900000|2021-08-04 14:05:00|129.91|128.11|130.24|128.44|131.79|129.99|129.91|128.11|0
1628086200000|2021-08-04 14:10:00|130.07|128.27|130.38|128.58|131.5|129.7|128.91|127.11|0
1628086500000|2021-08-04 14:15:00|130.46|128.66|131.15|129.35|131.5|129.7|130.29|128.49|0
1628086800000|2021-08-04 14:20:00|131.5|129.7|132.71|130.91|133.24|131.44|131.32|129.52|0
1628087100000|2021-08-04 14:25:00|132.89|131.09|133.24|131.44|133.59|131.79|131.49|129.69|0
1628087400000|2021-08-04 14:30:00|133.06|131.26|135.34|133.54|138|136.2|133.06|131.26|0
1628087700000|2021-08-04 14:35:00|135.17|133.37|133.93|132.13|135.17|133.37|133.93|132.13|0
1628088000000|2021-08-04 14:40:00|134.11|132.31|132.7|130.9|134.11|132.31|130.96|129.16|0
1628088300000|2021-08-04 14:45:00|133.05|131.25|132.7|130.9|133.05|131.25|131.14|129.34|0
1628088600000|2021-08-04 14:50:00|132.53|130.73|134.8|133|135.69|133.89|132.53|130.73|0
1628088900000|2021-08-04 14:55:00|134.45|132.65|135.33|133.53|135.51|133.71|134.1|132.3|0
1628089200000|2021-08-04 15:00:00|135.15|133.35|134.16|132.36|136.21|134.41|133.99|132.19|0
1628089500000|2021-08-04 15:05:00|134.26|132.46|131.35|129.55|134.52|132.72|131.17|129.37|0
1628089800000|2021-08-04 15:10:00|131.52|129.72|132.4|130.6|132.75|130.95|131|129.2|0
1628090100000|2021-08-04 15:15:00|132.22|130.42|132.75|130.95|132.92|131.12|131.34|129.54|0
1628090400000|2021-08-04 15:20:00|132.92|131.12|135.04|133.24|135.58|133.78|132.92|131.12|0
1628090700000|2021-08-04 15:25:00|134.86|133.06|135.75|133.95|136.29|134.49|134.33|132.53|0
1628091000000|2021-08-04 15:30:00|135.57|133.77|134.33|132.53|136.46|134.66|134.15|132.35|0
1628091300000|2021-08-04 15:35:00|134.15|132.35|136.81|135.01|137.89|136.09|134.15|132.35|0
1628091600000|2021-08-04 15:40:00|136.64|134.84|137.35|135.55|139.33|137.53|136.46|134.66|0
1628091900000|2021-08-04 15:45:00|137.17|135.37|136.63|134.83|137.35|135.55|135.56|133.76|0
1628092200000|2021-08-04 15:50:00|136.45|134.65|136.45|134.65|137.53|135.73|135.38|133.58|0
1628092500000|2021-08-04 15:55:00|136.09|134.29|134.49|132.69|136.09|134.29|133.96|132.16|0
1628092800000|2021-08-04 16:00:00|134.67|132.87|134.31|132.51|135.38|133.58|134.14|132.34|0
1628093100000|2021-08-04 16:05:00|134.49|132.69|133.25|131.45|134.49|132.69|133.25|131.45|0
1628093400000|2021-08-04 16:10:00|132.9|131.1|132.9|131.1|133.96|132.16|132.72|130.92|0
1628093700000|2021-08-04 16:15:00|133.07|131.27|133.07|131.27|133.78|131.98|132.37|130.57|0
1628094000000|2021-08-04 16:20:00|132.89|131.09|134.66|132.86|134.66|132.86|132.89|131.09|0
1628094300000|2021-08-04 16:25:00|134.48|132.68|135.19|133.39|135.9|134.1|134.13|132.33|0
1628094600000|2021-08-04 16:30:00|135.37|133.57|135.19|133.39|135.9|134.1|134.48|132.68|0
1628094900000|2021-08-04 16:35:00|135.28|133.48|134.47|132.67|135.54|133.74|134.47|132.67|0
1628095200000|2021-08-04 16:40:00|134.65|132.85|135.36|133.56|135.99|134.19|134.3|132.5|0
1628095500000|2021-08-04 16:45:00|135.54|133.74|133.76|131.96|135.54|133.74|133.76|131.96|0
1628095800000|2021-08-04 16:50:00|133.58|131.78|133.76|131.96|134.38|132.58|133.58|131.78|0
1628096100000|2021-08-04 16:55:00|133.58|131.78|133.58|131.78|134.11|132.31|133.23|131.43|0
1628096400000|2021-08-04 17:00:00|133.4|131.6|131.47|129.67|133.58|131.78|131.11|129.31|0
1628096700000|2021-08-04 17:05:00|131.29|129.49|129.7|127.9|131.29|129.49|129.35|127.55|0
1628097000000|2021-08-04 17:10:00|129.53|127.73|129.53|127.73|129.88|128.08|129.35|127.55|0
1628097300000|2021-08-04 17:15:00|129.7|127.9|129.52|127.72|130.4|128.6|129.35|127.55|0
1628097600000|2021-08-04 17:20:00|129.35|127.55|129|127.2|129.52|127.72|128.65|126.85|0
1628097900000|2021-08-04 17:25:00|128.82|127.02|130.22|128.42|130.4|128.6|128.82|127.02|0
1628098200000|2021-08-04 17:30:00|130.05|128.25|130.57|128.77|131.28|129.48|129.69|127.89|0
1628098500000|2021-08-04 17:35:00|130.39|128.59|130.57|128.77|131.28|129.48|130.39|128.59|0
1628098800000|2021-08-04 17:40:00|130.39|128.59|131.27|129.47|131.27|129.47|130.39|128.59|0
1628099100000|2021-08-04 17:45:00|131.09|129.29|130.21|128.41|131.8|130|130.21|128.41|0
1628099400000|2021-08-04 17:50:00|130.39|128.59|129.51|127.71|130.74|128.94|129.51|127.71|0
1628099700000|2021-08-04 17:55:00|129.33|127.53|130.38|128.58|130.38|128.58|129.33|127.53|0
1628100000000|2021-08-04 18:00:00|130.21|128.41|129.15|127.35|130.56|128.76|129.15|127.35|0
1628100300000|2021-08-04 18:05:00|129.5|127.7|128.8|127|129.5|127.7|128.62|126.82|0
1628100600000|2021-08-04 18:10:00|128.97|127.17|128.62|126.82|128.97|127.17|128.1|126.3|0
1628100900000|2021-08-04 18:15:00|128.45|126.65|128.79|126.99|128.8|127|128.45|126.65|0
1628101200000|2021-08-04 18:20:00|128.62|126.82|128.27|126.47|128.62|126.82|128.09|126.29|0
1628101500000|2021-08-04 18:25:00|128.36|126.56|128.62|126.82|129.14|127.34|128.27|126.47|0
1628101800000|2021-08-04 18:30:00|128.79|126.99|128.09|126.29|129.31|127.51|128.09|126.29|0
1628102100000|2021-08-04 18:35:00|128.26|126.46|127.56|125.76|128.44|126.64|127.39|125.59|0
1628102400000|2021-08-04 18:40:00|127.39|125.59|127.91|126.11|128.43|126.63|127.39|125.59|0
1628102700000|2021-08-04 18:45:00|128.08|126.28|130.36|128.56|131.06|129.26|127.91|126.11|0
1628103000000|2021-08-04 18:50:00|130.18|128.38|131.06|129.26|132.12|130.32|130.18|128.38|0
1628103300000|2021-08-04 18:55:00|130.89|129.09|131.24|129.44|132.12|130.32|130.89|129.09|0
1628103600000|2021-08-04 19:00:00|131.41|129.61|130.88|129.08|131.77|129.97|130.7|128.9|0
1628103900000|2021-08-04 19:05:00|131.06|129.26|131.76|129.96|131.76|129.96|130|128.2|0
1628104200000|2021-08-04 19:10:00|131.41|129.61|132.65|130.85|133.18|131.38|131.23|129.43|0
1628104500000|2021-08-04 19:15:00|132.82|131.02|132.64|130.84|133.89|132.09|132.47|130.67|0
1628104800000|2021-08-04 19:20:00|132.82|131.02|131.93|130.13|132.82|131.02|131.4|129.6|0
1628105100000|2021-08-04 19:25:00|132.11|130.31|131.4|129.6|132.11|130.31|131.22|129.42|0
1628105400000|2021-08-04 19:30:00|131.58|129.78|131.22|129.42|132.82|131.02|131.04|129.24|0
1628105700000|2021-08-04 19:35:00|131.4|129.6|131.92|130.12|132.28|130.48|131.04|129.24|0
1628106000000|2021-08-04 19:40:00|131.84|130.04|131.04|129.24|132.63|130.83|130.86|129.06|0
1628106300000|2021-08-04 19:45:00|131.21|129.41|131.39|129.59|131.92|130.12|130.86|129.06|0
1628106600000|2021-08-04 19:50:00|131.74|129.94|131.74|129.94|132.45|130.65|130.33|128.53|0
1628106900000|2021-08-04 19:55:00|132.09|130.29|136.38|134.58|136.38|134.58|132.09|130.29|0
1628107200000|2021-08-04 20:00:00|136.2|134.4|135.48|133.68|136.56|134.76|135.3|133.5|0
1628107500000|2021-08-04 20:05:00|135.66|133.86|135.66|133.86|135.84|134.04|134.76|132.96|0
1628107800000|2021-08-04 20:10:00|135.48|133.68|134.58|132.78|135.48|133.68|134.4|132.6|0
1628108100000|2021-08-04 20:15:00|135.32|133.12|135.49|133.29|135.5|133.3|135.14|132.94|0
1628108400000|2021-08-04 20:20:00|135.67|133.47|135.49|133.29|136.03|133.83|135.49|133.29|0
1628108700000|2021-08-04 20:25:00|135.58|133.38|135.49|133.29|135.67|133.47|135.31|133.11|0
1628109000000|2021-08-04 20:30:00|135.31|133.11|135.49|133.29|135.67|133.47|135.31|133.11|0
1628109300000|2021-08-04 20:35:00|135.31|133.11|134.95|132.75|135.49|133.29|134.95|132.75|0
1628109600000|2021-08-04 20:40:00|135.13|132.93|134.94|132.74|135.13|132.93|134.94|132.74|0
1628109900000|2021-08-04 20:45:00|134.86|132.66|134.94|132.74|134.94|132.74|134.76|132.56|0
1628110200000|2021-08-04 20:50:00|134.76|132.56|134.4|132.2|134.76|132.56|134.4|132.2|0
1628110500000|2021-08-04 20:55:00|134.76|132.56|134.7|132.5|134.85|132.65|134.58|132.38|0
1628110800000|2021-08-04 21:00:00|134.78|132.58|134.96|132.76|135.22|133.02|134.73|132.53|0
1628111100000|2021-08-04 21:05:00|134.93|132.73|134.88|132.68|135.04|132.84|134.75|132.55|0
1628111400000|2021-08-04 21:10:00|134.96|132.76|134.98|132.78|135.01|132.81|134.85|132.65|0
1628111700000|2021-08-04 21:15:00|135.01|132.81|135.11|132.91|135.21|133.01|134.98|132.78|0
1628112000000|2021-08-04 21:20:00|135.16|132.96|135.32|133.12|135.32|133.12|135.16|132.96|0
1628112300000|2021-08-04 21:25:00|135.37|133.17|135.57|133.37|135.57|133.37|135.26|133.06|0
1628112600000|2021-08-04 21:30:00|135.32|133.12|135.62|133.42|135.67|133.47|135.21|133.01|0
1628112900000|2021-08-04 21:35:00|135.67|133.47|135.7|133.5|135.75|133.55|135.62|133.42|0
1628113200000|2021-08-04 21:40:00|135.64|133.44|135.72|133.52|135.72|133.52|135.28|133.08|0
1628113500000|2021-08-04 21:45:00|135.33|133.13|135.41|133.21|135.41|133.21|135.33|133.13|0
1628113800000|2021-08-04 21:50:00|135.39|133.19|135.23|133.03|135.39|133.19|135.2|133|0
1628114100000|2021-08-04 21:55:00|135.25|133.05|135.09|132.89|135.31|133.11|135.09|132.89|0
1628114400000|2021-08-04 22:00:00|135|132.8|134.73|132.53|135.63|133.43|134.64|132.44|0
1628114700000|2021-08-04 22:05:00|134.91|132.71|134.37|132.17|135.08|132.88|134.19|131.99|0
1628115000000|2021-08-04 22:10:00|134.28|132.08|134.01|131.81|134.37|132.17|134.01|131.81|0
1628115300000|2021-08-04 22:15:00|133.92|131.72|133.83|131.63|134.01|131.81|133.65|131.45|0
1628115600000|2021-08-04 22:20:00|133.92|131.72|133.82|131.62|134|131.8|133.82|131.62|0
1628115900000|2021-08-04 22:25:00|133.65|131.45|133.47|131.27|133.65|131.45|133.29|131.09|0
1628116200000|2021-08-04 22:30:00|133.29|131.09|133.29|131.09|133.46|131.26|132.75|130.55|0
1628116500000|2021-08-04 22:35:00|133.11|130.91|133.28|131.08|133.46|131.26|133.11|130.91|0
1628116800000|2021-08-04 22:40:00|133.1|130.9|133.28|131.08|133.28|131.08|132.93|130.73|0
1628117100000|2021-08-04 22:45:00|133.46|131.26|133.81|131.61|133.99|131.79|133.46|131.26|0
1628117400000|2021-08-04 22:50:00|133.63|131.43|133.28|131.08|133.63|131.43|133.1|130.9|0
1628117700000|2021-08-04 22:55:00|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1628118000000|2021-08-04 23:00:00|133.45|131.25|134.34|132.14|134.52|132.32|133.45|131.25|0
1628118300000|2021-08-04 23:05:00|134.43|132.23|134.34|132.14|134.43|132.23|133.98|131.78|0
1628118600000|2021-08-04 23:10:00|134.25|132.05|134.34|132.14|134.52|132.32|134.16|131.96|0
1628118900000|2021-08-04 23:15:00|134.52|132.32|134.51|132.31|134.52|132.32|134.16|131.96|0
1628119200000|2021-08-04 23:20:00|134.69|132.49|134.15|131.95|134.69|132.49|134.15|131.95|0
1628119500000|2021-08-04 23:25:00|134.25|132.05|134.15|131.95|134.33|132.13|134.15|131.95|0
1628119800000|2021-08-04 23:30:00|134.24|132.04|133.79|131.59|134.24|132.04|133.79|131.59|0
1628120100000|2021-08-04 23:35:00|133.97|131.77|134.33|132.13|134.68|132.48|133.79|131.59|0
1628120400000|2021-08-04 23:40:00|134.32|132.12|134.14|131.94|134.32|132.12|134.14|131.94|0
1628120700000|2021-08-04 23:45:00|134.06|131.86|133.61|131.41|134.14|131.94|133.61|131.41|0
1628121000000|2021-08-04 23:50:00|133.78|131.58|134.32|132.12|134.32|132.12|133.61|131.41|0
1628121300000|2021-08-04 23:55:00|134.41|132.21|133.96|131.76|134.41|132.21|133.42|131.22|0
1628121600000|2021-08-05 00:00:00|133.78|131.58|132.35|130.15|134.14|131.94|131.47|129.27|0
1628121900000|2021-08-05 00:05:00|132.53|130.33|130.94|128.74|132.53|130.33|130.58|128.38|0
1628122200000|2021-08-05 00:10:00|130.76|128.56|130.93|128.73|131.29|129.09|130.4|128.2|0
1628122500000|2021-08-05 00:15:00|130.76|128.56|129.7|127.5|130.93|128.73|129.35|127.15|0
1628122800000|2021-08-05 00:20:00|129.87|127.67|129.35|127.15|130.05|127.85|129.35|127.15|0
1628123100000|2021-08-05 00:25:00|129.34|127.14|128.99|126.79|129.34|127.14|128.82|126.62|0
1628123400000|2021-08-05 00:30:00|128.82|126.62|129.69|127.49|129.69|127.49|128.29|126.09|0
1628123700000|2021-08-05 00:35:00|129.61|127.41|129.34|127.14|129.69|127.49|129.16|126.96|0
1628124000000|2021-08-05 00:40:00|129.51|127.31|129.69|127.49|129.69|127.49|129.16|126.96|0
1628124300000|2021-08-05 00:45:00|129.51|127.31|129.51|127.31|129.69|127.49|129.16|126.96|0
1628124600000|2021-08-05 00:50:00|129.68|127.48|130.03|127.83|130.21|128.01|129.68|127.48|0
1628124900000|2021-08-05 00:55:00|129.86|127.66|129.68|127.48|130.03|127.83|129.5|127.3|0
1628125200000|2021-08-05 01:00:00|129.85|127.65|130.03|127.83|130.21|128.01|129.68|127.48|0
1628125500000|2021-08-05 01:05:00|129.85|127.65|130.38|128.18|130.55|128.35|129.68|127.48|0
1628125800000|2021-08-05 01:10:00|130.2|128|131.08|128.88|131.08|128.88|130.2|128|0
1628126100000|2021-08-05 01:15:00|131.26|129.06|131.08|128.88|131.43|129.23|130.73|128.53|0
1628126400000|2021-08-05 01:20:00|130.9|128.7|130.9|128.7|131.25|129.05|130.72|128.52|0
1628126700000|2021-08-05 01:25:00|130.72|128.52|130.19|127.99|130.72|128.52|130.19|127.99|0
1628127000000|2021-08-05 01:30:00|130.37|128.17|130.54|128.34|130.9|128.7|130.19|127.99|0
1628127300000|2021-08-05 01:35:00|130.72|128.52|130.36|128.16|130.72|128.52|130.19|127.99|0
1628127600000|2021-08-05 01:40:00|130.54|128.34|129.92|127.72|130.54|128.34|129.66|127.46|0
1628127900000|2021-08-05 01:45:00|130.01|127.81|130.01|127.81|130.54|128.34|130.01|127.81|0
1628128200000|2021-08-05 01:50:00|130.18|127.98|130.18|127.98|130.71|128.51|130.01|127.81|0
1628128500000|2021-08-05 01:55:00|130|127.8|130.18|127.98|130.18|127.98|129.65|127.45|0
1628128800000|2021-08-05 02:00:00|130|127.8|129.74|127.54|130.18|127.98|129.65|127.45|0
1628129100000|2021-08-05 02:05:00|129.65|127.45|130.35|128.15|130.53|128.33|129.65|127.45|0
1628129400000|2021-08-05 02:10:00|130.17|127.97|130.52|128.32|130.52|128.32|129.82|127.62|0
1628129700000|2021-08-05 02:15:00|130.35|128.15|129.99|127.79|130.52|128.32|129.91|127.71|0
1628130000000|2021-08-05 02:20:00|129.82|127.62|129.29|127.09|129.99|127.79|129.29|127.09|0
1628130300000|2021-08-05 02:25:00|129.11|126.91|129.64|127.44|129.64|127.44|128.94|126.74|0
1628130600000|2021-08-05 02:30:00|129.55|127.35|129.28|127.08|129.81|127.61|129.11|126.91|0
1628130900000|2021-08-05 02:35:00|129.46|127.26|129.81|127.61|129.81|127.61|129.28|127.08|0
1628131200000|2021-08-05 02:40:00|129.98|127.78|130.33|128.13|130.33|128.13|129.81|127.61|0
1628131500000|2021-08-05 02:45:00|130.16|127.96|131.04|128.84|131.04|128.84|129.9|127.7|0
1628131800000|2021-08-05 02:50:00|131.13|128.93|131.56|129.36|131.74|129.54|131.04|128.84|0
1628132100000|2021-08-05 02:55:00|131.74|129.54|130.85|128.65|131.74|129.54|130.5|128.3|0
1628132400000|2021-08-05 03:00:00|130.68|128.48|130.5|128.3|130.68|128.48|130.15|127.95|0
1628132700000|2021-08-05 03:05:00|130.59|128.39|130.32|128.12|130.68|128.48|129.97|127.77|0
1628133000000|2021-08-05 03:10:00|130.5|128.3|130.32|128.12|130.67|128.47|130.14|127.94|0
1628133300000|2021-08-05 03:15:00|130.23|128.03|130.49|128.29|130.49|128.29|129.97|127.77|0
1628133600000|2021-08-05 03:20:00|130.32|128.12|130.31|128.11|130.49|128.29|130.14|127.94|0
1628133900000|2021-08-05 03:25:00|130.14|127.94|130.31|128.11|130.31|128.11|129.96|127.76|0
1628134200000|2021-08-05 03:30:00|130.14|127.94|130.31|128.11|130.31|128.11|129.96|127.76|0
1628134500000|2021-08-05 03:35:00|130.22|128.02|129.95|127.75|130.22|128.02|129.6|127.4|0
1628134800000|2021-08-05 03:40:00|130.05|127.85|130.13|127.93|130.13|127.93|129.87|127.67|0
1628135100000|2021-08-05 03:45:00|130.3|128.1|130.3|128.1|130.3|128.1|129.95|127.75|0
1628135400000|2021-08-05 03:50:00|130.13|127.93|130.48|128.28|130.65|128.45|130.12|127.92|0
1628135700000|2021-08-05 03:55:00|130.65|128.45|130.47|128.27|130.83|128.63|130.3|128.1|0
1628136000000|2021-08-05 04:00:00|130.56|128.36|130.65|128.45|130.65|128.45|130.3|128.1|0
1628136300000|2021-08-05 04:05:00|130.47|128.27|130.47|128.27|130.56|128.36|130.47|128.27|0
1628136600000|2021-08-05 04:10:00|130.29|128.09|130.64|128.44|130.64|128.44|130.29|128.09|0
1628136900000|2021-08-05 04:15:00|130.82|128.62|130.64|128.44|130.82|128.62|130.46|128.26|0
1628137200000|2021-08-05 04:20:00|130.46|128.26|130.46|128.26|130.64|128.44|130.46|128.26|0
1628137500000|2021-08-05 04:25:00|130.64|128.44|130.46|128.26|130.64|128.44|130.28|128.08|0
1628137800000|2021-08-05 04:30:00|130.64|128.44|130.63|128.43|130.64|128.44|130.28|128.08|0
1628138100000|2021-08-05 04:35:00|130.55|128.35|130.45|128.25|130.63|128.43|130.28|128.08|0
1628138400000|2021-08-05 04:40:00|130.63|128.43|130.63|128.43|130.63|128.43|130.63|128.43|0
1628138700000|2021-08-05 04:45:00|130.54|128.34|130.45|128.25|130.63|128.43|130.45|128.25|0
1628139000000|2021-08-05 04:50:00|130.63|128.43|130.8|128.6|130.8|128.6|130.62|128.42|0
1628139300000|2021-08-05 04:55:00|130.71|128.51|130.44|128.24|130.71|128.51|130.44|128.24|0
1628139600000|2021-08-05 05:00:00|130.54|128.34|129.74|127.54|130.62|128.42|129.56|127.36|0
1628139900000|2021-08-05 05:05:00|129.65|127.45|129.74|127.54|129.91|127.71|129.48|127.28|0
1628140200000|2021-08-05 05:10:00|129.56|127.36|129.73|127.53|129.91|127.71|129.38|127.18|0
1628140500000|2021-08-05 05:15:00|129.65|127.45|130.08|127.88|130.08|127.88|129.65|127.45|0
1628140800000|2021-08-05 05:20:00|129.91|127.71|130.61|128.41|130.61|128.41|129.9|127.7|0
1628141100000|2021-08-05 05:25:00|130.52|128.32|130.25|128.05|130.78|128.58|130.25|128.05|0
1628141400000|2021-08-05 05:30:00|130.35|128.15|130.78|128.58|131.14|128.94|130.35|128.15|0
1628141700000|2021-08-05 05:35:00|130.96|128.76|131.66|129.46|131.66|129.46|130.6|128.4|0
1628142000000|2021-08-05 05:40:00|131.49|129.29|131.48|129.28|131.49|129.29|131.13|128.93|0
1628142300000|2021-08-05 05:45:00|131.4|129.2|131.3|129.1|131.66|129.46|131.13|128.93|0
1628142600000|2021-08-05 05:50:00|131.48|129.28|131.3|129.1|131.48|129.28|130.95|128.75|0
1628142900000|2021-08-05 05:55:00|131.48|129.28|131.3|129.1|131.48|129.28|131.12|128.92|0
1628143200000|2021-08-05 06:00:00|131.39|129.19|132.01|129.81|132.19|129.99|131.39|129.19|0
1628143500000|2021-08-05 06:05:00|132.1|129.9|132.89|130.69|133.25|131.05|132.1|129.9|0
1628143800000|2021-08-05 06:10:00|132.71|130.51|133.07|130.87|133.6|131.4|132.71|130.51|0
1628144100000|2021-08-05 06:15:00|133.16|130.96|132.89|130.69|133.25|131.05|132.53|130.33|0
1628144400000|2021-08-05 06:20:00|133.07|130.87|132.71|130.51|133.42|131.22|132.53|130.33|0
1628144700000|2021-08-05 06:25:00|132.89|130.69|133.24|131.04|133.78|131.58|132.53|130.33|0
1628145000000|2021-08-05 06:30:00|133.42|131.22|135.57|133.37|135.57|133.37|133.42|131.22|0
1628145300000|2021-08-05 06:35:00|135.39|133.19|134.85|132.65|135.57|133.37|134.85|132.65|0
1628145600000|2021-08-05 06:40:00|135.02|132.82|135.38|133.18|135.38|133.18|134.66|132.46|0
1628145900000|2021-08-05 06:45:00|135.2|133|135.2|133|135.56|133.36|134.66|132.46|0
1628146200000|2021-08-05 06:50:00|135.02|132.82|135.92|133.72|136.28|134.08|134.84|132.64|0
1628146500000|2021-08-05 06:55:00|136.1|133.9|135.73|133.53|136.19|133.99|135.55|133.35|0
1628146800000|2021-08-05 07:00:00|135.37|133.17|133.92|131.72|135.37|133.17|133.21|131.01|0
1628147100000|2021-08-05 07:05:00|133.91|131.71|131.06|129.26|134.25|132.45|130.53|128.73|0
1628147400000|2021-08-05 07:10:00|130.88|129.08|130.88|129.08|131.76|129.96|130.71|128.91|0
1628147700000|2021-08-05 07:15:00|130.71|128.91|130.44|128.64|131.06|129.26|129.48|127.68|0
1628148000000|2021-08-05 07:20:00|130.7|128.9|130.52|128.72|130.97|129.17|129.65|127.85|0
1628148300000|2021-08-05 07:25:00|130.7|128.9|130.52|128.72|131.23|129.43|130.09|128.29|0
1628148600000|2021-08-05 07:30:00|130.87|129.07|131.22|129.42|131.23|129.43|130.35|128.55|0
1628148900000|2021-08-05 07:35:00|131.05|129.25|130.69|128.89|131.22|129.42|130.43|128.63|0
1628149200000|2021-08-05 07:40:00|130.78|128.98|130.69|128.89|131.14|129.34|130.52|128.72|0
1628149500000|2021-08-05 07:45:00|130.87|129.07|131.04|129.24|131.04|129.24|130.51|128.71|0
1628149800000|2021-08-05 07:50:00|131.13|129.33|131.21|129.41|131.92|130.12|131.04|129.24|0
1628150100000|2021-08-05 07:55:00|131.39|129.59|130.33|128.53|131.39|129.59|129.98|128.18|0
1628150400000|2021-08-05 08:00:00|130.16|128.36|131.12|129.32|131.21|129.41|130.16|128.36|0
1628150700000|2021-08-05 08:05:00|131.21|129.41|131.3|129.5|131.83|130.03|131.21|129.41|0
1628151000000|2021-08-05 08:10:00|131.21|129.41|131.91|130.11|131.91|130.11|131.21|129.41|0
1628151300000|2021-08-05 08:15:00|131.73|129.93|131.38|129.58|132.79|130.99|131.38|129.58|0
1628151600000|2021-08-05 08:20:00|131.55|129.75|131.73|129.93|132.08|130.28|131.02|129.22|0
1628151900000|2021-08-05 08:25:00|131.9|130.1|131.55|129.75|132.08|130.28|131.37|129.57|0
1628152200000|2021-08-05 08:30:00|131.73|129.93|131.55|129.75|132.52|130.72|131.37|129.57|0
1628152500000|2021-08-05 08:35:00|131.72|129.92|131.02|129.22|131.9|130.1|131.02|129.22|0
1628152800000|2021-08-05 08:40:00|131.19|129.39|131.19|129.39|131.72|129.92|131.01|129.21|0
1628153100000|2021-08-05 08:45:00|131.1|129.3|130.31|128.51|131.72|129.92|130.31|128.51|0
1628153400000|2021-08-05 08:50:00|130.48|128.68|129.95|128.15|130.48|128.68|129.95|128.15|0
1628153700000|2021-08-05 08:55:00|130.13|128.33|130.3|128.5|130.48|128.68|129.95|128.15|0
1628154000000|2021-08-05 09:00:00|130.39|128.59|129.95|128.15|130.48|128.68|129.43|127.63|0
1628154300000|2021-08-05 09:05:00|129.87|128.07|129.6|127.8|129.95|128.15|129.42|127.62|0
1628154600000|2021-08-05 09:10:00|129.77|127.97|129.25|127.45|129.77|127.97|128.9|127.1|0
1628154900000|2021-08-05 09:15:00|129.07|127.27|128.37|126.57|129.77|127.97|128.37|126.57|0
1628155200000|2021-08-05 09:20:00|128.2|126.4|128.89|127.09|129.07|127.27|128.02|126.22|0
1628155500000|2021-08-05 09:25:00|129.07|127.27|129.41|127.61|129.59|127.79|128.54|126.74|0
1628155800000|2021-08-05 09:30:00|129.24|127.44|128.19|126.39|129.24|127.44|128.02|126.22|0
1628156100000|2021-08-05 09:35:00|128.36|126.56|127.65|125.85|129.24|127.44|127.65|125.85|0
1628156400000|2021-08-05 09:40:00|127.47|125.67|127.64|125.84|128.17|126.37|127.47|125.67|0
1628156700000|2021-08-05 09:45:00|127.82|126.02|127.47|125.67|128.69|126.89|127.47|125.67|0
1628157000000|2021-08-05 09:50:00|127.64|125.84|126.77|124.97|127.64|125.84|126.42|124.62|0
1628157300000|2021-08-05 09:55:00|126.59|124.79|126.42|124.62|126.59|124.79|125.73|123.93|0
1628157600000|2021-08-05 10:00:00|126.25|124.45|127.46|125.66|127.46|125.66|126.07|124.27|0
1628157900000|2021-08-05 10:05:00|127.29|125.49|126.59|124.79|127.46|125.66|126.59|124.79|0
1628158200000|2021-08-05 10:10:00|126.41|124.61|126.93|125.13|127.11|125.31|126.41|124.61|0
1628158500000|2021-08-05 10:15:00|126.76|124.96|127.8|126|127.98|126.18|126.76|124.96|0
1628158800000|2021-08-05 10:20:00|127.98|126.18|129.2|127.4|129.55|127.75|127.8|126|0
1628159100000|2021-08-05 10:25:00|129.02|127.22|129.02|127.22|129.2|127.4|128.67|126.87|0
1628159400000|2021-08-05 10:30:00|128.94|127.14|128.84|127.04|129.2|127.4|128.84|127.04|0
1628159700000|2021-08-05 10:35:00|128.94|127.14|129.37|127.57|129.37|127.57|128.84|127.04|0
1628160000000|2021-08-05 10:40:00|129.19|127.39|129.01|127.21|129.37|127.57|128.84|127.04|0
1628160300000|2021-08-05 10:45:00|128.84|127.04|128.14|126.34|128.84|127.04|128.14|126.34|0
1628160600000|2021-08-05 10:50:00|128.23|126.43|129.19|127.39|129.54|127.74|128.14|126.34|0
1628160900000|2021-08-05 10:55:00|129.36|127.56|129.71|127.91|130.24|128.44|129.36|127.56|0
1628161200000|2021-08-05 11:00:00|129.18|127.38|130.06|128.26|130.06|128.26|129.01|127.21|0
1628161500000|2021-08-05 11:05:00|129.88|128.08|129.88|128.08|130.24|128.44|129.53|127.73|0
1628161800000|2021-08-05 11:10:00|129.97|128.17|130.23|128.43|130.59|128.79|129.97|128.17|0
1628162100000|2021-08-05 11:15:00|130.41|128.61|129.7|127.9|130.5|128.7|129.7|127.9|0
1628162400000|2021-08-05 11:20:00|129.53|127.73|130.23|128.43|130.4|128.6|129.35|127.55|0
1628162700000|2021-08-05 11:25:00|130.14|128.34|129.87|128.07|130.23|128.43|129.87|128.07|0
1628163000000|2021-08-05 11:30:00|129.96|128.16|127.94|126.14|130.05|128.25|127.94|126.14|0
1628163300000|2021-08-05 11:35:00|128.11|126.31|128.11|126.31|128.46|126.66|127.76|125.96|0
1628163600000|2021-08-05 11:40:00|127.94|126.14|127.94|126.14|128.46|126.66|127.94|126.14|0
1628163900000|2021-08-05 11:45:00|128.11|126.31|128.28|126.48|128.46|126.66|128.11|126.31|0
1628164200000|2021-08-05 11:50:00|128.11|126.31|128.28|126.48|128.46|126.66|127.93|126.13|0
1628164500000|2021-08-05 11:55:00|128.46|126.66|127.75|125.95|128.46|126.66|127.75|125.95|0
1628164800000|2021-08-05 12:00:00|127.93|126.13|127.93|126.13|128.1|126.3|127.4|125.6|0
1628165100000|2021-08-05 12:05:00|128.1|126.3|127.75|125.95|128.62|126.82|127.75|125.95|0
1628165400000|2021-08-05 12:10:00|127.92|126.12|127.57|125.77|127.92|126.12|127.57|125.77|0
1628165700000|2021-08-05 12:15:00|127.75|125.95|127.74|125.94|127.75|125.95|127.57|125.77|0
1628166000000|2021-08-05 12:20:00|127.92|126.12|127.92|126.12|128.09|126.29|127.57|125.77|0
1628166300000|2021-08-05 12:25:00|128.09|126.29|127.74|125.94|128.09|126.29|127.04|125.24|0
1628166600000|2021-08-05 12:30:00|127.65|125.85|127.91|126.11|128.44|126.64|127.39|125.59|0
1628166900000|2021-08-05 12:35:00|127.74|125.94|127.56|125.76|128.26|126.46|127.21|125.41|0
1628167200000|2021-08-05 12:40:00|127.38|125.58|128.96|127.16|129.66|127.86|126.86|125.06|0
1628167500000|2021-08-05 12:45:00|129.13|127.33|128.95|127.15|129.22|127.42|128.6|126.8|0
1628167800000|2021-08-05 12:50:00|129.13|127.33|130.54|128.74|130.54|128.74|128.95|127.15|0
1628168100000|2021-08-05 12:55:00|130.36|128.56|130.01|128.21|130.89|129.09|129.83|128.03|0
1628168400000|2021-08-05 13:00:00|129.83|128.03|128.95|127.15|130.01|128.21|128.69|126.89|0
1628168700000|2021-08-05 13:05:00|129.12|127.32|129.3|127.5|129.3|127.5|128.95|127.15|0
1628169000000|2021-08-05 13:10:00|129.47|127.67|129.47|127.67|130.35|128.55|129.47|127.67|0
1628169300000|2021-08-05 13:15:00|129.29|127.49|129.47|127.67|129.47|127.67|128.24|126.44|0
1628169600000|2021-08-05 13:20:00|129.82|128.02|128.94|127.14|129.82|128.02|128.76|126.96|0
1628169900000|2021-08-05 13:25:00|128.76|126.96|127.53|125.73|128.76|126.96|127.53|125.73|0
1628170200000|2021-08-05 13:30:00|127.36|125.56|127.18|125.38|129.81|128.01|126.58|124.78|0
1628170500000|2021-08-05 13:35:00|127.36|125.56|125.27|123.47|127.36|125.56|124.93|123.13|0
1628170800000|2021-08-05 13:40:00|125.36|123.56|125.96|124.16|127.18|125.38|125.1|123.3|0
1628171100000|2021-08-05 13:45:00|125.79|123.99|126.31|124.51|126.65|124.85|124.41|122.61|0
1628171400000|2021-08-05 13:50:00|126.48|124.68|124.75|122.95|126.48|124.68|124.4|122.6|0
1628171700000|2021-08-05 13:55:00|124.92|123.12|123.54|121.74|125.61|123.81|123.54|121.74|0
1628172000000|2021-08-05 14:00:00|123.37|121.57|123.19|121.39|124.4|122.6|122.85|121.05|0
1628172300000|2021-08-05 14:05:00|123.02|121.22|123.53|121.73|124.22|122.42|123.02|121.22|0
1628172600000|2021-08-05 14:10:00|123.36|121.56|123.53|121.73|124.91|123.11|123.02|121.22|0
1628172900000|2021-08-05 14:15:00|123.36|121.56|124.73|122.93|125.25|123.45|123.02|121.22|0
1628173200000|2021-08-05 14:20:00|124.56|122.76|125.77|123.97|125.94|124.14|124.56|122.76|0
1628173500000|2021-08-05 14:25:00|125.6|123.8|125.94|124.14|126.46|124.66|125.08|123.28|0
1628173800000|2021-08-05 14:30:00|125.77|123.97|125.24|123.44|125.94|124.14|124.9|123.1|0
1628174100000|2021-08-05 14:35:00|125.07|123.27|125.59|123.79|126.11|124.31|124.73|122.93|0
1628174400000|2021-08-05 14:40:00|125.42|123.62|124.2|122.4|125.59|123.79|123.86|122.06|0
1628174700000|2021-08-05 14:45:00|124.38|122.58|123.78|121.98|124.55|122.75|123.34|121.54|0
1628175000000|2021-08-05 14:50:00|123.69|121.89|122.14|120.34|123.69|121.89|121.97|120.17|0
1628175300000|2021-08-05 14:55:00|121.97|120.17|122.14|120.34|122.82|121.02|121.63|119.83|0
1628175600000|2021-08-05 15:00:00|122.31|120.51|121.8|120|122.65|120.85|121.29|119.49|0
1628175900000|2021-08-05 15:05:00|121.63|119.83|122.99|121.19|122.99|121.19|121.63|119.83|0
1628176200000|2021-08-05 15:10:00|122.82|121.02|122.13|120.33|122.99|121.19|121.96|120.16|0
1628176500000|2021-08-05 15:15:00|122.3|120.5|122.81|121.01|123.33|121.53|121.88|120.08|0
1628176800000|2021-08-05 15:20:00|122.64|120.84|122.3|120.5|122.64|120.84|121.79|119.99|0
1628177100000|2021-08-05 15:25:00|122.13|120.33|121.78|119.98|122.47|120.67|121.27|119.47|0
1628177400000|2021-08-05 15:30:00|121.61|119.81|121.31|119.51|122.4|120.6|121.14|119.34|0
1628177700000|2021-08-05 15:35:00|121.14|119.34|121.99|120.19|122.33|120.53|121.14|119.34|0
1628178000000|2021-08-05 15:40:00|122.16|120.36|122.5|120.7|123.02|121.22|122.16|120.36|0
1628178300000|2021-08-05 15:45:00|122.67|120.87|122.5|120.7|123.02|121.22|122.33|120.53|0
1628178600000|2021-08-05 15:50:00|122.33|120.53|121.98|120.18|122.5|120.7|121.98|120.18|0
1628178900000|2021-08-05 15:55:00|122.15|120.35|122.67|120.87|123.35|121.55|121.98|120.18|0
1628179200000|2021-08-05 16:00:00|122.58|120.78|123.35|121.55|123.69|121.89|122.49|120.69|0
1628179500000|2021-08-05 16:05:00|123.52|121.72|122.32|120.52|123.52|121.72|122.15|120.35|0
1628179800000|2021-08-05 16:10:00|122.24|120.44|121.8|120|122.32|120.52|121.8|120|0
1628180100000|2021-08-05 16:15:00|121.97|120.17|122.66|120.86|122.83|121.03|121.8|120|0
1628180400000|2021-08-05 16:20:00|122.65|120.85|122.82|121.02|123.17|121.37|122.48|120.68|0
1628180700000|2021-08-05 16:25:00|122.65|120.85|123.16|121.36|123.51|121.71|122.65|120.85|0
1628181000000|2021-08-05 16:30:00|122.99|121.19|123.33|121.53|123.51|121.71|122.65|120.85|0
1628181300000|2021-08-05 16:35:00|123.16|121.36|124.02|122.22|124.19|122.39|123.16|121.36|0
1628181600000|2021-08-05 16:40:00|124.19|122.39|124.88|123.08|125.05|123.25|124.19|122.39|0
1628181900000|2021-08-05 16:45:00|125.05|123.25|124.7|122.9|125.4|123.6|124.7|122.9|0
1628182200000|2021-08-05 16:50:00|124.53|122.73|124.88|123.08|124.88|123.08|124.36|122.56|0
1628182500000|2021-08-05 16:55:00|125.05|123.25|125.57|123.77|125.57|123.77|125.05|123.25|0
1628182800000|2021-08-05 17:00:00|125.74|123.94|125.04|123.24|125.91|124.11|125.04|123.24|0
1628183100000|2021-08-05 17:05:00|124.87|123.07|125.21|123.41|125.74|123.94|124.87|123.07|0
1628183400000|2021-08-05 17:10:00|125.13|123.33|124.52|122.72|125.21|123.41|124.52|122.72|0
1628183700000|2021-08-05 17:15:00|124.61|122.81|124.34|122.54|125.04|123.24|124.34|122.54|0
1628184000000|2021-08-05 17:20:00|124.52|122.72|124.17|122.37|124.69|122.89|124|122.2|0
1628184300000|2021-08-05 17:25:00|124|122.2|123.65|121.85|124.17|122.37|123.31|121.51|0
1628184600000|2021-08-05 17:30:00|123.48|121.68|123.48|121.68|123.65|121.85|122.96|121.16|0
1628184900000|2021-08-05 17:35:00|123.3|121.5|123.47|121.67|123.82|122.02|123.3|121.5|0
1628185200000|2021-08-05 17:40:00|123.3|121.5|123.3|121.5|123.47|121.67|123.13|121.33|0
1628185500000|2021-08-05 17:45:00|123.47|121.67|122.25|120.45|123.47|121.67|122.07|120.27|0
1628185800000|2021-08-05 17:50:00|122.42|120.62|122.07|120.27|122.42|120.62|122.07|120.27|0
1628186100000|2021-08-05 17:55:00|121.9|120.1|121.55|119.75|122.07|120.27|121.55|119.75|0
1628186400000|2021-08-05 18:00:00|121.38|119.58|121.38|119.58|121.55|119.75|120.53|118.73|0
1628186700000|2021-08-05 18:05:00|121.3|119.5|121.89|120.09|122.58|120.78|121.21|119.41|0
1628187000000|2021-08-05 18:10:00|121.72|119.92|122.41|120.61|122.41|120.61|121.55|119.75|0
1628187300000|2021-08-05 18:15:00|122.23|120.43|122.06|120.26|122.23|120.43|121.72|119.92|0
1628187600000|2021-08-05 18:20:00|122.23|120.43|122.75|120.95|122.75|120.95|122.23|120.43|0
1628187900000|2021-08-05 18:25:00|122.74|120.94|122.57|120.77|122.74|120.94|122.06|120.26|0
1628188200000|2021-08-05 18:30:00|122.74|120.94|122.74|120.94|123.09|121.29|122.4|120.6|0
1628188500000|2021-08-05 18:35:00|122.91|121.11|122.39|120.59|122.91|121.11|122.22|120.42|0
1628188800000|2021-08-05 18:40:00|122.22|120.42|122.39|120.59|122.39|120.59|121.71|119.91|0
1628189100000|2021-08-05 18:45:00|122.56|120.76|122.73|120.93|123.08|121.28|122.56|120.76|0
1628189400000|2021-08-05 18:50:00|122.91|121.11|123.25|121.45|123.42|121.62|122.39|120.59|0
1628189700000|2021-08-05 18:55:00|123.34|121.54|123.07|121.27|123.42|121.62|122.56|120.76|0
1628190000000|2021-08-05 19:00:00|123.42|121.62|122.04|120.24|123.42|121.62|122.04|120.24|0
1628190300000|2021-08-05 19:05:00|122.21|120.41|122.38|120.58|122.38|120.58|121.69|119.89|0
1628190600000|2021-08-05 19:10:00|122.55|120.75|122.55|120.75|122.72|120.92|121.86|120.06|0
1628190900000|2021-08-05 19:15:00|122.72|120.92|123.41|121.61|123.58|121.78|122.38|120.58|0
1628191200000|2021-08-05 19:20:00|123.24|121.44|123.06|121.26|123.58|121.78|122.72|120.92|0
1628191500000|2021-08-05 19:25:00|122.98|121.18|122.37|120.57|123.06|121.26|122.37|120.57|0
1628191800000|2021-08-05 19:30:00|122.71|120.91|121.34|119.54|122.71|120.91|121.34|119.54|0
1628192100000|2021-08-05 19:35:00|121.25|119.45|120.48|118.68|121.25|119.45|120.48|118.68|0
1628192400000|2021-08-05 19:40:00|120.65|118.85|119.8|118|120.82|119.02|119.63|117.83|0
1628192700000|2021-08-05 19:45:00|119.63|117.83|119.28|117.48|120.31|118.51|119.28|117.48|0
1628193000000|2021-08-05 19:50:00|119.11|117.31|118.1|116.3|119.45|117.65|118.1|116.3|0
1628193300000|2021-08-05 19:55:00|118.27|116.47|116.3|114.5|118.47|116.67|116.13|114.33|0
1628193600000|2021-08-05 20:00:00|116.96|115.16|117.63|115.83|118.13|116.33|116.96|115.16|0
1628193900000|2021-08-05 20:05:00|117.8|116|117.79|115.99|118.13|116.33|117.63|115.83|0
1628194200000|2021-08-05 20:10:00|117.96|116.16|117.29|115.49|118.3|116.5|117.29|115.49|0
1628194500000|2021-08-05 20:15:00|117.49|115.29|117.49|115.29|117.66|115.46|117.49|115.29|0
1628194800000|2021-08-05 20:20:00|117.65|115.45|117.48|115.28|117.65|115.45|117.48|115.28|0
1628195100000|2021-08-05 20:25:00|117.65|115.45|117.65|115.45|117.65|115.45|117.48|115.28|0
1628195400000|2021-08-05 20:30:00|117.48|115.28|117.65|115.45|117.65|115.45|117.48|115.28|0
1628195700000|2021-08-05 20:35:00|117.48|115.28|117.31|115.11|117.65|115.45|116.98|114.78|0
1628196000000|2021-08-05 20:40:00|117.14|114.94|117.47|115.27|117.64|115.44|117.14|114.94|0
1628196300000|2021-08-05 20:45:00|117.31|115.11|116.97|114.77|117.47|115.27|116.97|114.77|0
1628196900000|2021-08-05 20:55:00|116.96|114.76|117.05|114.85|117.05|114.85|116.88|114.68|0
1628197200000|2021-08-05 21:00:00|117|114.8|117.07|114.87|117.17|114.97|117|114.8|0
1628197800000|2021-08-05 21:10:00|117.05|114.85|117.16|114.96|117.16|114.96|117.04|114.84|0
1628198100000|2021-08-05 21:15:00|117.06|114.86|117.28|115.08|117.28|115.08|117.04|114.84|0
1628198400000|2021-08-05 21:20:00|117.31|115.11|117.16|114.96|117.31|115.11|117.16|114.96|0
1628198700000|2021-08-05 21:25:00|117.18|114.98|117.16|114.96|117.18|114.98|117.16|114.96|0
1628199000000|2021-08-05 21:30:00|117.11|114.91|116.93|114.73|117.35|115.15|116.69|114.49|0
1628199300000|2021-08-05 21:35:00|117.05|114.85|117.05|114.85|117.05|114.85|117.05|114.85|0
1628199600000|2021-08-05 21:40:00|116.93|114.73|116.9|114.7|117.12|114.92|116.9|114.7|0
1628199900000|2021-08-05 21:45:00|117.12|114.92|117.22|115.02|117.41|115.21|117.1|114.9|0
1628200200000|2021-08-05 21:50:00|117.19|114.99|117.12|114.92|117.34|115.14|117.1|114.9|0
1628200500000|2021-08-05 21:55:00|117.22|115.02|117.26|115.06|117.4|115.2|117.22|115.02|0
1628200800000|2021-08-05 22:00:00|117.52|115.32|117.6|115.4|118.11|115.91|117.27|115.07|0
1628201100000|2021-08-05 22:05:00|117.43|115.23|117.93|115.73|117.93|115.73|117.43|115.23|0
1628201400000|2021-08-05 22:10:00|117.77|115.57|118.19|115.99|118.27|116.07|117.76|115.56|0
1628201700000|2021-08-05 22:15:00|118.27|116.07|118.26|116.06|118.35|116.15|117.93|115.73|0
1628202000000|2021-08-05 22:20:00|118.1|115.9|118.09|115.89|118.1|115.9|117.93|115.73|0
1628202300000|2021-08-05 22:25:00|117.93|115.73|118.09|115.89|118.26|116.06|117.92|115.72|0
1628202600000|2021-08-05 22:30:00|118.26|116.06|118.59|116.39|118.59|116.39|118.09|115.89|0
1628202900000|2021-08-05 22:35:00|118.76|116.56|118.76|116.56|118.76|116.56|118.59|116.39|0
1628203200000|2021-08-05 22:40:00|118.85|116.65|118.92|116.72|118.93|116.73|118.76|116.56|0
1628203500000|2021-08-05 22:45:00|118.75|116.55|118.84|116.64|118.92|116.72|118.59|116.39|0
1628203800000|2021-08-05 22:50:00|118.92|116.72|118.75|116.55|118.92|116.72|118.75|116.55|0
1628204100000|2021-08-05 22:55:00|118.67|116.47|118.75|116.55|118.75|116.55|118.67|116.47|0
1628204400000|2021-08-05 23:00:00|118.84|116.64|118.41|116.21|118.84|116.64|118.41|116.21|0
1628204700000|2021-08-05 23:05:00|118.5|116.3|118.74|116.54|118.74|116.54|118.41|116.21|0
1628205000000|2021-08-05 23:10:00|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1628205300000|2021-08-05 23:15:00|119|116.8|118.91|116.71|119.25|117.05|118.83|116.63|0
1628205600000|2021-08-05 23:20:00|118.9|116.7|119.07|116.87|119.07|116.87|118.9|116.7|0
1628205900000|2021-08-05 23:25:00|119.24|117.04|119.24|117.04|119.41|117.21|119.07|116.87|0
1628206200000|2021-08-05 23:30:00|119.41|117.21|119.24|117.04|119.41|117.21|119.24|117.04|0
1628206500000|2021-08-05 23:35:00|119.07|116.87|119.4|117.2|119.57|117.37|119.07|116.87|0
1628206800000|2021-08-05 23:40:00|119.23|117.03|119.23|117.03|119.23|117.03|118.89|116.69|0
1628207100000|2021-08-05 23:45:00|119.4|117.2|119.74|117.54|119.74|117.54|119.32|117.12|0
1628207400000|2021-08-05 23:50:00|119.9|117.7|119.73|117.53|119.9|117.7|119.57|117.37|0
1628207700000|2021-08-05 23:55:00|119.9|117.7|119.73|117.53|119.9|117.7|119.56|117.36|0
1628208000000|2021-08-06 00:00:00|119.9|117.7|119.73|117.53|120.24|118.04|119.73|117.53|0
1628208300000|2021-08-06 00:05:00|119.9|117.7|118.88|116.68|119.9|117.7|118.71|116.51|0
1628208600000|2021-08-06 00:10:00|118.71|116.51|118.71|116.51|118.88|116.68|118.21|116.01|0
1628208900000|2021-08-06 00:15:00|118.54|116.34|118.88|116.68|119.05|116.85|118.21|116.01|0
1628209200000|2021-08-06 00:20:00|119.04|116.84|118.87|116.67|119.04|116.84|118.71|116.51|0
1628209500000|2021-08-06 00:25:00|118.79|116.59|118.87|116.67|119.04|116.84|118.54|116.34|0
1628209800000|2021-08-06 00:30:00|118.7|116.5|118.53|116.33|119.04|116.84|118.36|116.16|0
1628210100000|2021-08-06 00:35:00|118.36|116.16|118.7|116.5|118.7|116.5|118.36|116.16|0
1628210400000|2021-08-06 00:40:00|118.62|116.42|118.7|116.5|118.7|116.5|118.53|116.33|0
1628210700000|2021-08-06 00:45:00|118.69|116.49|119.2|117|119.2|117|118.53|116.33|0
1628211000000|2021-08-06 00:50:00|119.37|117.17|119.53|117.33|119.7|117.5|119.2|117|0
1628211300000|2021-08-06 00:55:00|119.45|117.25|119.36|117.16|119.7|117.5|119.19|116.99|0
1628211600000|2021-08-06 01:00:00|119.53|117.33|119.87|117.67|120.04|117.84|119.53|117.33|0
1628211900000|2021-08-06 01:05:00|119.79|117.59|119.7|117.5|120.04|117.84|119.7|117.5|0
1628212200000|2021-08-06 01:10:00|119.53|117.33|119.69|117.49|119.86|117.66|119.52|117.32|0
1628212500000|2021-08-06 01:15:00|119.61|117.41|119.35|117.15|119.86|117.66|119.35|117.15|0
1628212800000|2021-08-06 01:20:00|119.44|117.24|120.03|117.83|120.03|117.83|119.44|117.24|0
1628213100000|2021-08-06 01:25:00|119.86|117.66|119.85|117.65|120.03|117.83|119.69|117.49|0
1628213400000|2021-08-06 01:30:00|119.94|117.74|119.77|117.57|120.19|117.99|119.68|117.48|0
1628213700000|2021-08-06 01:35:00|119.85|117.65|120.19|117.99|120.19|117.99|119.51|117.31|0
1628214000000|2021-08-06 01:40:00|120.02|117.82|119.51|117.31|120.02|117.82|119.51|117.31|0
1628214300000|2021-08-06 01:45:00|119.68|117.48|119.84|117.64|120.02|117.82|119.51|117.31|0
1628214600000|2021-08-06 01:50:00|119.68|117.48|119.33|117.13|119.84|117.64|119.33|117.13|0
1628214900000|2021-08-06 01:55:00|119.5|117.3|118.99|116.79|119.67|117.47|118.66|116.46|0
1628215200000|2021-08-06 02:00:00|119.16|116.96|120.25|118.05|120.96|118.76|119.08|116.88|0
1628215500000|2021-08-06 02:05:00|120.17|117.97|120.08|117.88|120.25|118.05|119.91|117.71|0
1628215800000|2021-08-06 02:10:00|120.24|118.04|119.91|117.71|120.41|118.21|119.91|117.71|0
1628216100000|2021-08-06 02:15:00|120.07|117.87|120.07|117.87|120.24|118.04|119.9|117.7|0
1628216400000|2021-08-06 02:20:00|120.24|118.04|120.24|118.04|120.41|118.21|120.07|117.87|0
1628216700000|2021-08-06 02:25:00|120.4|118.2|120.07|117.87|120.4|118.2|119.9|117.7|0
1628217000000|2021-08-06 02:30:00|119.9|117.7|119.9|117.7|120.07|117.87|119.9|117.7|0
1628217300000|2021-08-06 02:35:00|119.98|117.78|120.4|118.2|120.4|118.2|119.89|117.69|0
1628217600000|2021-08-06 02:40:00|120.23|118.03|120.06|117.86|120.4|118.2|120.06|117.86|0
1628217900000|2021-08-06 02:45:00|120.15|117.95|120.22|118.02|120.39|118.19|120.06|117.86|0
1628218200000|2021-08-06 02:50:00|120.14|117.94|120.22|118.02|120.22|118.02|120.05|117.85|0
1628218500000|2021-08-06 02:55:00|120.39|118.19|120.05|117.85|120.39|118.19|120.05|117.85|0
1628218800000|2021-08-06 03:00:00|119.88|117.68|120.05|117.85|120.05|117.85|119.88|117.68|0
1628219100000|2021-08-06 03:05:00|119.88|117.68|119.71|117.51|120.05|117.85|119.54|117.34|0
1628219400000|2021-08-06 03:10:00|119.63|117.43|119.2|117|119.71|117.51|119.2|117|0
1628219700000|2021-08-06 03:15:00|119.37|117.17|119.37|117.17|119.37|117.17|119.2|117|0
1628220000000|2021-08-06 03:20:00|119.46|117.26|119.37|117.17|119.54|117.34|119.2|117|0
1628220300000|2021-08-06 03:25:00|119.2|117|119.2|117|119.36|117.16|119.03|116.83|0
1628220600000|2021-08-06 03:30:00|119.03|116.83|119.36|117.16|119.36|117.16|118.86|116.66|0
1628220900000|2021-08-06 03:35:00|119.19|116.99|119.02|116.82|119.36|117.16|119.02|116.82|0
1628221200000|2021-08-06 03:40:00|119.19|116.99|119.36|117.16|119.36|117.16|119.19|116.99|0
1628221500000|2021-08-06 03:45:00|119.28|117.08|119.19|116.99|119.28|117.08|118.85|116.65|0
1628221800000|2021-08-06 03:50:00|119.11|116.91|119.35|117.15|119.35|117.15|118.85|116.65|0
1628222100000|2021-08-06 03:55:00|119.18|116.98|118.51|116.31|119.18|116.98|118.35|116.15|0
1628222400000|2021-08-06 04:00:00|118.68|116.48|118.84|116.64|118.85|116.65|118.68|116.48|0
1628222700000|2021-08-06 04:05:00|118.76|116.56|118.67|116.47|118.84|116.64|118.51|116.31|0
1628223000000|2021-08-06 04:10:00|118.84|116.64|118.67|116.47|118.84|116.64|118.67|116.47|0
1628223300000|2021-08-06 04:15:00|118.84|116.64|119.17|116.97|119.17|116.97|118.84|116.64|0
1628223600000|2021-08-06 04:20:00|119.34|117.14|119.17|116.97|119.42|117.22|119.17|116.97|0
1628223900000|2021-08-06 04:25:00|119.34|117.14|119|116.8|119.34|117.14|119|116.8|0
1628224200000|2021-08-06 04:30:00|118.83|116.63|118.66|116.46|118.92|116.72|118.66|116.46|0
1628224500000|2021-08-06 04:35:00|118.75|116.55|118.99|116.79|118.99|116.79|118.66|116.46|0
1628224800000|2021-08-06 04:40:00|118.83|116.63|118.82|116.62|118.99|116.79|118.82|116.62|0
1628225100000|2021-08-06 04:45:00|118.91|116.71|118.65|116.45|118.99|116.79|118.65|116.45|0
1628225400000|2021-08-06 04:50:00|118.82|116.62|118.98|116.78|118.99|116.79|118.82|116.62|0
1628225700000|2021-08-06 04:55:00|119.15|116.95|118.98|116.78|119.15|116.95|118.98|116.78|0
1628226000000|2021-08-06 05:00:00|118.81|116.61|118.9|116.7|119.15|116.95|118.81|116.61|0
1628226300000|2021-08-06 05:05:00|118.98|116.78|119.48|117.28|119.48|117.28|118.81|116.61|0
1628226600000|2021-08-06 05:10:00|119.4|117.2|119.14|116.94|119.65|117.45|119.14|116.94|0
1628226900000|2021-08-06 05:15:00|119.31|117.11|118.97|116.77|119.31|117.11|118.81|116.61|0
1628227200000|2021-08-06 05:20:00|119.06|116.86|119.3|117.1|119.3|117.1|118.89|116.69|0
1628227500000|2021-08-06 05:25:00|119.14|116.94|119.3|117.1|119.47|117.27|119.13|116.93|0
1628227800000|2021-08-06 05:30:00|119.22|117.02|118.63|116.43|119.3|117.1|118.63|116.43|0
1628228100000|2021-08-06 05:35:00|118.8|116.6|119.13|116.93|119.3|117.1|118.63|116.43|0
1628228400000|2021-08-06 05:40:00|119.05|116.85|119.13|116.93|119.67|117.47|118.96|116.76|0
1628228700000|2021-08-06 05:45:00|118.96|116.76|118.79|116.59|119.13|116.93|118.62|116.42|0
1628229000000|2021-08-06 05:50:00|118.62|116.42|118.29|116.09|118.79|116.59|118.12|115.92|0
1628229300000|2021-08-06 05:55:00|118.21|116.01|118.12|115.92|118.45|116.25|118.12|115.92|0
1628229600000|2021-08-06 06:00:00|118.28|116.08|118.28|116.08|118.78|116.58|118.11|115.91|0
1628229900000|2021-08-06 06:05:00|118.37|116.17|118.44|116.24|118.61|116.41|118.28|116.08|0
1628230200000|2021-08-06 06:10:00|118.36|116.16|118.28|116.08|118.44|116.24|118.11|115.91|0
1628230500000|2021-08-06 06:15:00|118.27|116.07|118.27|116.07|118.78|116.58|118.27|116.07|0
1628230800000|2021-08-06 06:20:00|118.44|116.24|117.6|115.4|118.44|116.24|117.44|115.24|0
1628231100000|2021-08-06 06:25:00|117.44|115.24|117.6|115.4|117.77|115.57|117.44|115.24|0
1628231400000|2021-08-06 06:30:00|117.77|115.57|117.76|115.56|117.93|115.73|117.6|115.4|0
1628231700000|2021-08-06 06:35:00|117.93|115.73|117.6|115.4|117.93|115.73|117.43|115.23|0
1628232000000|2021-08-06 06:40:00|117.52|115.32|118.35|116.15|118.76|116.56|117.52|115.32|0
1628232300000|2021-08-06 06:45:00|118.26|116.06|118.26|116.06|118.43|116.23|118.26|116.06|0
1628232600000|2021-08-06 06:50:00|118.42|116.22|118.59|116.39|118.59|116.39|118.09|115.89|0
1628232900000|2021-08-06 06:55:00|118.42|116.22|118.42|116.22|118.75|116.55|118.25|116.05|0
1628233200000|2021-08-06 07:00:00|118.34|116.14|118.42|116.22|119.09|116.89|118.08|115.88|0
1628233500000|2021-08-06 07:05:00|118.22|116.42|118.88|117.08|119.05|117.25|118.22|116.42|0
1628233800000|2021-08-06 07:10:00|119.05|117.25|119.72|117.92|120.06|118.26|119.05|117.25|0
1628234100000|2021-08-06 07:15:00|119.97|118.17|119.21|117.41|120.22|118.42|119.04|117.24|0
1628234400000|2021-08-06 07:20:00|119.04|117.24|119.04|117.24|119.55|117.75|119.04|117.24|0
1628234700000|2021-08-06 07:25:00|119.21|117.41|119.21|117.41|119.38|117.58|118.54|116.74|0
1628235000000|2021-08-06 07:30:00|119.04|117.24|119.71|117.91|119.88|118.08|119.04|117.24|0
1628235300000|2021-08-06 07:35:00|119.88|118.08|119.71|117.91|120.21|118.41|119.54|117.74|0
1628235600000|2021-08-06 07:40:00|119.79|117.99|119.37|117.57|119.87|118.07|119.2|117.4|0
1628235900000|2021-08-06 07:45:00|119.45|117.65|119.36|117.56|119.87|118.07|119.36|117.56|0
1628236200000|2021-08-06 07:50:00|119.53|117.73|119.36|117.56|119.7|117.9|118.69|116.89|0
1628236500000|2021-08-06 07:55:00|119.28|117.48|119.02|117.22|119.53|117.73|119.02|117.22|0
1628236800000|2021-08-06 08:00:00|119.19|117.39|119.86|118.06|120.03|118.23|119.02|117.22|0
1628237100000|2021-08-06 08:05:00|119.69|117.89|120.03|118.23|120.03|118.23|119.52|117.72|0
1628237400000|2021-08-06 08:10:00|119.95|118.15|119.69|117.89|120.03|118.23|119.69|117.89|0
1628237700000|2021-08-06 08:15:00|119.86|118.06|119.52|117.72|119.86|118.06|119.35|117.55|0
1628238000000|2021-08-06 08:20:00|119.35|117.55|119.01|117.21|119.68|117.88|119.01|117.21|0
1628238300000|2021-08-06 08:25:00|118.84|117.04|118.67|116.87|118.93|117.13|118.51|116.71|0
1628238600000|2021-08-06 08:30:00|118.84|117.04|118.84|117.04|118.84|117.04|118.67|116.87|0
1628238900000|2021-08-06 08:35:00|118.67|116.87|118.67|116.87|118.67|116.87|118.33|116.53|0
1628239200000|2021-08-06 08:40:00|118.5|116.7|118.16|116.36|118.5|116.7|118|116.2|0
1628239500000|2021-08-06 08:45:00|118.33|116.53|117.49|115.69|118.33|116.53|117.49|115.69|0
1628239800000|2021-08-06 08:50:00|117.66|115.86|117.49|115.69|117.66|115.86|117.49|115.69|0
1628240100000|2021-08-06 08:55:00|117.33|115.53|116.49|114.69|117.33|115.53|116|114.2|0
1628240400000|2021-08-06 09:00:00|116.33|114.53|116.32|114.52|116.49|114.69|116.16|114.36|0
1628240700000|2021-08-06 09:05:00|116.49|114.69|116.65|114.85|116.65|114.85|116.32|114.52|0
1628241000000|2021-08-06 09:10:00|116.49|114.69|116.48|114.68|116.65|114.85|116.32|114.52|0
1628241300000|2021-08-06 09:15:00|116.65|114.85|116.65|114.85|116.65|114.85|116.48|114.68|0
1628241600000|2021-08-06 09:20:00|116.73|114.93|116.31|114.51|116.81|115.01|116.15|114.35|0
1628241900000|2021-08-06 09:25:00|116.48|114.68|115.93|114.13|116.64|114.84|115.93|114.13|0
1628242200000|2021-08-06 09:30:00|116.09|114.29|116.09|114.29|116.59|114.79|115.93|114.13|0
1628242500000|2021-08-06 09:35:00|116.26|114.46|116.09|114.29|116.26|114.46|116.09|114.29|0
1628242800000|2021-08-06 09:40:00|116.26|114.46|115.92|114.12|116.42|114.62|115.92|114.12|0
1628243100000|2021-08-06 09:45:00|116.01|114.21|115.92|114.12|116.09|114.29|115.75|113.95|0
1628243400000|2021-08-06 09:50:00|115.84|114.04|115.75|113.95|115.92|114.12|115.25|113.45|0
1628243700000|2021-08-06 09:55:00|115.58|113.78|115.58|113.78|115.75|113.95|115.42|113.62|0
1628244000000|2021-08-06 10:00:00|115.75|113.95|115.91|114.11|115.91|114.11|115.75|113.95|0
1628244300000|2021-08-06 10:05:00|116.08|114.28|116.24|114.44|116.24|114.44|116.07|114.27|0
1628244600000|2021-08-06 10:10:00|116.07|114.27|115.08|113.28|116.07|114.27|114.91|113.11|0
1628244900000|2021-08-06 10:15:00|115.24|113.44|115.24|113.44|115.41|113.61|115.07|113.27|0
1628245200000|2021-08-06 10:20:00|115.4|113.6|115.07|113.27|115.57|113.77|115.07|113.27|0
1628245500000|2021-08-06 10:25:00|115.24|113.44|115.23|113.43|115.24|113.44|114.41|112.61|0
1628245800000|2021-08-06 10:30:00|115.4|113.6|115.4|113.6|115.56|113.76|115.23|113.43|0
1628246100000|2021-08-06 10:35:00|115.56|113.76|115.39|113.59|115.89|114.09|115.23|113.43|0
1628246400000|2021-08-06 10:40:00|115.31|113.51|115.23|113.43|115.56|113.76|115.06|113.26|0
1628246700000|2021-08-06 10:45:00|115.39|113.59|115.39|113.59|115.56|113.76|115.23|113.43|0
1628247000000|2021-08-06 10:50:00|115.55|113.75|115.39|113.59|115.72|113.92|115.22|113.42|0
1628247300000|2021-08-06 10:55:00|115.55|113.75|115.38|113.58|115.72|113.92|115.22|113.42|0
1628247600000|2021-08-06 11:00:00|115.3|113.5|115.38|113.58|115.38|113.58|115.05|113.25|0
1628247900000|2021-08-06 11:05:00|115.22|113.42|114.55|112.75|115.38|113.58|114.39|112.59|0
1628248200000|2021-08-06 11:10:00|114.39|112.59|114.88|113.08|114.88|113.08|114.39|112.59|0
1628248500000|2021-08-06 11:15:00|114.71|112.91|114.55|112.75|114.88|113.08|114.55|112.75|0
1628248800000|2021-08-06 11:20:00|114.63|112.83|114.71|112.91|114.71|112.91|114.63|112.83|0
1628249100000|2021-08-06 11:25:00|114.54|112.74|114.55|112.75|116.21|114.41|114.54|112.74|0
1628249400000|2021-08-06 11:30:00|114.39|112.59|114.05|112.25|114.39|112.59|114.05|112.25|0
1628249700000|2021-08-06 11:35:00|114.22|112.42|114.05|112.25|114.22|112.42|114.05|112.25|0
1628250000000|2021-08-06 11:40:00|114.22|112.42|114.55|112.75|114.55|112.75|114.22|112.42|0
1628250300000|2021-08-06 11:45:00|114.38|112.58|114.71|112.91|114.87|113.07|114.38|112.58|0
1628250600000|2021-08-06 11:50:00|114.87|113.07|114.87|113.07|115.04|113.24|114.71|112.91|0
1628250900000|2021-08-06 11:55:00|115.04|113.24|115.03|113.23|115.04|113.24|114.87|113.07|0
1628251200000|2021-08-06 12:00:00|114.87|113.07|115.2|113.4|115.2|113.4|114.87|113.07|0
1628251500000|2021-08-06 12:05:00|115.03|113.23|114.7|112.9|115.2|113.4|114.7|112.9|0
1628251800000|2021-08-06 12:10:00|114.53|112.73|114.7|112.9|114.86|113.06|114.37|112.57|0
1628252100000|2021-08-06 12:15:00|114.86|113.06|114.86|113.06|114.86|113.06|114.69|112.89|0
1628252400000|2021-08-06 12:20:00|114.69|112.89|115.02|113.22|115.36|113.56|114.69|112.89|0
1628252700000|2021-08-06 12:25:00|115.19|113.39|115.85|114.05|115.94|114.14|115.02|113.22|0
1628253000000|2021-08-06 12:30:00|116.02|114.22|113.12|111.32|117.19|115.39|110.49|108.69|0
1628253300000|2021-08-06 12:35:00|113.45|111.65|113.45|111.65|115.28|113.48|113.12|111.32|0
1628253600000|2021-08-06 12:40:00|113.95|112.15|115.28|113.48|115.78|113.98|112.29|110.49|0
1628253900000|2021-08-06 12:45:00|115.61|113.81|116.28|114.48|116.28|114.48|114.28|112.48|0
1628254200000|2021-08-06 12:50:00|116.11|114.31|115.74|113.94|117.43|115.63|115.07|113.27|0
1628254500000|2021-08-06 12:55:00|115.57|113.77|114.23|112.43|115.57|113.77|114.23|112.43|0
1628254800000|2021-08-06 13:00:00|114.39|112.59|113.56|111.76|114.73|112.93|113.06|111.26|0
1628255100000|2021-08-06 13:05:00|113.48|111.68|113.22|111.42|114.06|112.26|113.05|111.25|0
1628255400000|2021-08-06 13:10:00|113.05|111.25|113.05|111.25|113.72|111.92|113.05|111.25|0
1628255700000|2021-08-06 13:15:00|113.22|111.42|112.55|110.75|113.22|111.42|112.05|110.25|0
1628256000000|2021-08-06 13:20:00|112.72|110.92|111.56|109.76|112.88|111.08|111.23|109.43|0
1628256300000|2021-08-06 13:25:00|111.39|109.59|112.55|110.75|112.55|110.75|111.06|109.26|0
1628256600000|2021-08-06 13:30:00|112.71|110.91|108.11|106.31|113.21|111.41|107.47|105.67|0
1628256900000|2021-08-06 13:35:00|107.95|106.15|109.58|107.78|110.56|108.76|107.47|105.67|0
1628257200000|2021-08-06 13:40:00|109.09|107.29|108.84|107.04|109.74|107.94|107.95|106.15|0
1628257500000|2021-08-06 13:45:00|109.01|107.21|110.55|108.75|111.21|109.41|108.43|106.63|0
1628257800000|2021-08-06 13:50:00|110.48|108.68|112.37|110.57|114.2|112.4|110.39|108.59|0
1628258100000|2021-08-06 13:55:00|112.53|110.73|113.19|111.39|114.03|112.23|112.53|110.73|0
1628258400000|2021-08-06 14:00:00|113.11|111.31|111.2|109.4|114.7|112.9|111.2|109.4|0
1628258700000|2021-08-06 14:05:00|111.04|109.24|111.04|109.24|112.2|110.4|110.05|108.25|0
1628259000000|2021-08-06 14:10:00|111.2|109.4|112.19|110.39|112.19|110.39|110.38|108.58|0
1628259300000|2021-08-06 14:15:00|112.36|110.56|111.2|109.4|112.36|110.56|110.7|108.9|0
1628259600000|2021-08-06 14:20:00|111.36|109.56|110.21|108.41|111.86|110.06|110.21|108.41|0
1628259900000|2021-08-06 14:25:00|110.04|108.24|110.7|108.9|111.03|109.23|110.04|108.24|0
1628260200000|2021-08-06 14:30:00|110.53|108.73|109.71|107.91|110.86|109.06|109.22|107.42|0
1628260500000|2021-08-06 14:35:00|109.88|108.08|110.69|108.89|111.02|109.22|109.38|107.58|0
1628260800000|2021-08-06 14:40:00|110.53|108.73|111.02|109.22|111.35|109.55|110.53|108.73|0
1628261100000|2021-08-06 14:45:00|111.18|109.38|113.17|111.37|113.17|111.37|110.69|108.89|0
1628261400000|2021-08-06 14:50:00|113.34|111.54|112.83|111.03|114|112.2|112.83|111.03|0
1628261700000|2021-08-06 14:55:00|112.67|110.87|112.67|110.87|114.5|112.7|112.5|110.7|0
1628262000000|2021-08-06 15:00:00|112.33|110.53|113|111.2|113.33|111.53|111.34|109.54|0
1628262300000|2021-08-06 15:05:00|113.16|111.36|112.33|110.53|114.16|112.36|112.16|110.36|0
1628262600000|2021-08-06 15:10:00|112.16|110.36|112.82|111.02|113.16|111.36|112|110.2|0
1628262900000|2021-08-06 15:15:00|112.74|110.94|112.66|110.86|113.99|112.19|112.49|110.69|0
1628263200000|2021-08-06 15:20:00|112.49|110.69|110.67|108.87|112.49|110.69|110.51|108.71|0
1628263500000|2021-08-06 15:25:00|110.83|109.03|110.83|109.03|112.32|110.52|110.67|108.87|0
1628263800000|2021-08-06 15:30:00|111|109.2|111.82|110.02|111.82|110.02|110.67|108.87|0
1628264100000|2021-08-06 15:35:00|111.98|110.18|112.31|110.51|112.65|110.85|111.65|109.85|0
1628264400000|2021-08-06 15:40:00|112.48|110.68|112.48|110.68|112.98|111.18|111.98|110.18|0
1628264700000|2021-08-06 15:45:00|112.64|110.84|111.98|110.18|112.97|111.17|111.65|109.85|0
1628265000000|2021-08-06 15:50:00|112.14|110.34|111.48|109.68|112.14|110.34|111.48|109.68|0
1628265300000|2021-08-06 15:55:00|111.64|109.84|109.67|107.87|111.81|110.01|109.67|107.87|0
1628265600000|2021-08-06 16:00:00|109.5|107.7|109.59|107.79|110.16|108.36|109.34|107.54|0
1628265900000|2021-08-06 16:05:00|109.67|107.87|110.15|108.35|110.16|108.36|109.5|107.7|0
1628266200000|2021-08-06 16:10:00|110.24|108.44|110.64|108.84|110.81|109.01|109.99|108.19|0
1628266500000|2021-08-06 16:15:00|110.48|108.68|110.31|108.51|111.14|109.34|110.15|108.35|0
1628266800000|2021-08-06 16:20:00|110.15|108.35|109.66|107.86|110.48|108.68|109.66|107.86|0
1628267100000|2021-08-06 16:25:00|109.58|107.78|109.82|108.02|110.15|108.35|109.49|107.69|0
1628267400000|2021-08-06 16:30:00|109.98|108.18|109.81|108.01|110.47|108.67|109|107.2|0
1628267700000|2021-08-06 16:35:00|109.9|108.1|110.3|108.5|110.3|108.5|109.32|107.52|0
1628268000000|2021-08-06 16:40:00|110.47|108.67|110.63|108.83|110.96|109.16|110.3|108.5|0
1628268300000|2021-08-06 16:45:00|110.79|108.99|110.13|108.33|110.79|108.99|109.97|108.17|0
1628268600000|2021-08-06 16:50:00|109.97|108.17|108.99|107.19|110.13|108.33|108.99|107.19|0
1628268900000|2021-08-06 16:55:00|109.15|107.35|108.33|106.53|109.15|107.35|108.17|106.37|0
1628269200000|2021-08-06 17:00:00|108.25|106.45|108.01|106.21|108.66|106.86|107.84|106.04|0
1628269500000|2021-08-06 17:05:00|108.17|106.37|108.65|106.85|108.65|106.85|108|106.2|0
1628269800000|2021-08-06 17:10:00|108.49|106.69|108|106.2|108.65|106.85|108|106.2|0
1628270100000|2021-08-06 17:15:00|108.16|106.36|108|106.2|108.32|106.52|107.84|106.04|0
1628270400000|2021-08-06 17:20:00|108.16|106.36|109.13|107.33|109.13|107.33|108.16|106.36|0
1628270700000|2021-08-06 17:25:00|108.97|107.17|109.13|107.33|109.46|107.66|108.97|107.17|0
1628271000000|2021-08-06 17:30:00|109.29|107.49|108.8|107|109.29|107.49|108.8|107|0
1628271300000|2021-08-06 17:35:00|108.64|106.84|109.13|107.33|109.13|107.33|108.64|106.84|0
1628271600000|2021-08-06 17:40:00|108.96|107.16|109.61|107.81|109.78|107.98|108.96|107.16|0
1628271900000|2021-08-06 17:45:00|109.7|107.9|109.45|107.65|109.7|107.9|108.8|107|0
1628272200000|2021-08-06 17:50:00|109.37|107.57|109.61|107.81|109.77|107.97|109.12|107.32|0
1628272500000|2021-08-06 17:55:00|109.77|107.97|108.95|107.15|109.77|107.97|108.95|107.15|0
1628272800000|2021-08-06 18:00:00|108.79|106.99|108.71|106.91|109.11|107.31|108.46|106.66|0
1628273100000|2021-08-06 18:05:00|108.79|106.99|108.95|107.15|109.27|107.47|108.46|106.66|0
1628273400000|2021-08-06 18:10:00|108.78|106.98|109.6|107.8|109.6|107.8|108.78|106.98|0
1628273700000|2021-08-06 18:15:00|109.76|107.96|108.94|107.14|109.76|107.96|108.78|106.98|0
1628274000000|2021-08-06 18:20:00|109.11|107.31|109.59|107.79|109.92|108.12|109.11|107.31|0
1628274300000|2021-08-06 18:25:00|109.43|107.63|109.75|107.95|110.08|108.28|109.43|107.63|0
1628274600000|2021-08-06 18:30:00|109.59|107.79|109.75|107.95|110.25|108.45|109.43|107.63|0
1628274900000|2021-08-06 18:35:00|109.92|108.12|110.08|108.28|110.41|108.61|109.91|108.11|0
1628275200000|2021-08-06 18:40:00|109.91|108.11|110.73|108.93|110.73|108.93|109.91|108.11|0
1628275500000|2021-08-06 18:45:00|110.57|108.77|111.89|110.09|111.89|110.09|110.57|108.77|0
1628275800000|2021-08-06 18:50:00|112.05|110.25|112.05|110.25|112.05|110.25|111.22|109.42|0
1628276100000|2021-08-06 18:55:00|112.21|110.41|112.88|111.08|112.88|111.08|112.05|110.25|0
1628276400000|2021-08-06 19:00:00|112.71|110.91|113.54|111.74|113.54|111.74|112.3|110.5|0
1628276700000|2021-08-06 19:05:00|113.21|111.41|112.04|110.24|113.37|111.57|111.88|110.08|0
1628277000000|2021-08-06 19:10:00|111.87|110.07|111.21|109.41|111.87|110.07|111.05|109.25|0
1628277300000|2021-08-06 19:15:00|111.3|109.5|110.88|109.08|111.38|109.58|110.88|109.08|0
1628277600000|2021-08-06 19:20:00|110.71|108.91|110.71|108.91|110.88|109.08|110.55|108.75|0
1628277900000|2021-08-06 19:25:00|110.88|109.08|109.89|108.09|110.88|109.08|109.89|108.09|0
1628278200000|2021-08-06 19:30:00|110.05|108.25|109.39|107.59|110.38|108.58|109.39|107.59|0
1628278500000|2021-08-06 19:35:00|109.32|107.52|110.46|108.66|110.46|108.66|108.74|106.94|0
1628278800000|2021-08-06 19:40:00|110.38|108.58|111.86|110.06|111.86|110.06|110.05|108.25|0
1628279100000|2021-08-06 19:45:00|111.69|109.89|112.02|110.22|112.35|110.55|111.69|109.89|0
1628279400000|2021-08-06 19:50:00|112.35|110.55|111.19|109.39|112.85|111.05|111.19|109.39|0
1628279700000|2021-08-06 19:55:00|111.03|109.23|109.54|107.74|111.19|109.39|108.89|107.09|0
1628280000000|2021-08-06 20:00:00|109.71|107.91|109.38|107.58|109.87|108.07|109.14|107.34|0
1628280300000|2021-08-06 20:05:00|109.54|107.74|109.54|107.74|109.71|107.91|109.38|107.58|0
1628280600000|2021-08-06 20:10:00|109.7|107.9|109.05|107.25|109.7|107.9|108.88|107.08|0
1628492700000|2021-08-09 07:05:00|113.35|111.55|111.67|109.87|113.86|112.06|111.34|109.54|0
1628493000000|2021-08-09 07:10:00|111.5|109.7|113.01|111.21|113.35|111.55|110.67|108.87|0
1628493300000|2021-08-09 07:15:00|112.84|111.04|112.67|110.87|113.35|111.55|112.34|110.54|0
1628493600000|2021-08-09 07:20:00|112.84|111.04|113.51|111.71|113.51|111.71|112.5|110.7|0
1628493900000|2021-08-09 07:25:00|113.34|111.54|113|111.2|113.68|111.88|112.67|110.87|0
1628494200000|2021-08-09 07:30:00|112.83|111.03|112.83|111.03|113.84|112.04|112.33|110.53|0
1628494500000|2021-08-09 07:35:00|112.75|110.95|113.67|111.87|113.84|112.04|112.33|110.53|0
1628494800000|2021-08-09 07:40:00|113.5|111.7|114.6|112.8|114.69|112.89|113.5|111.7|0
1628495100000|2021-08-09 07:45:00|114.69|112.89|114.85|113.05|115.02|113.22|114.18|112.38|0
1628495400000|2021-08-09 07:50:00|114.68|112.88|114.26|112.46|114.85|113.05|114.17|112.37|0
1628495700000|2021-08-09 07:55:00|114.34|112.54|114.34|112.54|114.51|112.71|114|112.2|0
1628496000000|2021-08-09 08:00:00|114.17|112.37|114.51|112.71|115.19|113.39|113.49|111.69|0
1628496300000|2021-08-09 08:05:00|114.68|112.88|115.69|113.89|116.04|114.24|114.5|112.7|0
1628496600000|2021-08-09 08:10:00|115.86|114.06|114.16|112.36|116.21|114.41|113.82|112.02|0
1628496900000|2021-08-09 08:15:00|114.33|112.53|113.65|111.85|114.33|112.53|113.57|111.77|0
1628497200000|2021-08-09 08:20:00|113.82|112.02|113.82|112.02|113.99|112.19|113.48|111.68|0
1628497500000|2021-08-09 08:25:00|113.91|112.11|113.98|112.18|114.15|112.35|113.82|112.02|0
1628497800000|2021-08-09 08:30:00|113.82|112.02|113.81|112.01|114.83|113.03|113.48|111.68|0
1628498100000|2021-08-09 08:35:00|113.98|112.18|113.81|112.01|114.07|112.27|113.47|111.67|0
1628498400000|2021-08-09 08:40:00|113.98|112.18|112.8|111|113.98|112.18|112.8|111|0
1628498700000|2021-08-09 08:45:00|112.96|111.16|112.96|111.16|113.3|111.5|112.46|110.66|0
1628499000000|2021-08-09 08:50:00|112.79|110.99|112.79|110.99|113.13|111.33|112.62|110.82|0
1628499300000|2021-08-09 08:55:00|112.88|111.08|112.96|111.16|113.29|111.49|112.62|110.82|0
1628499600000|2021-08-09 09:00:00|113.04|111.24|113.63|111.83|114.31|112.51|113.04|111.24|0
1628499900000|2021-08-09 09:05:00|113.46|111.66|113.29|111.49|113.8|112|113.29|111.49|0
1628500200000|2021-08-09 09:10:00|113.46|111.66|113.62|111.82|113.79|111.99|113.12|111.32|0
1628500500000|2021-08-09 09:15:00|113.45|111.65|113.96|112.16|113.96|112.16|113.45|111.65|0
1628500800000|2021-08-09 09:20:00|114.13|112.33|113.96|112.16|114.46|112.66|113.79|111.99|0
1628501100000|2021-08-09 09:25:00|114.12|112.32|114.46|112.66|114.46|112.66|113.45|111.65|0
1628501400000|2021-08-09 09:30:00|114.38|112.58|113.95|112.15|114.38|112.58|113.78|111.98|0
1628501700000|2021-08-09 09:35:00|114.12|112.32|113.27|111.47|114.29|112.49|113.27|111.47|0
1628502000000|2021-08-09 09:40:00|113.44|111.64|113.78|111.98|113.95|112.15|113.27|111.47|0
1628502300000|2021-08-09 09:45:00|113.95|112.15|114.11|112.31|114.45|112.65|113.78|111.98|0
1628502600000|2021-08-09 09:50:00|113.94|112.14|113.26|111.46|114.11|112.31|113.26|111.46|0
1628502900000|2021-08-09 09:55:00|113.1|111.3|112.84|111.04|113.1|111.3|112.59|110.79|0
1628503200000|2021-08-09 10:00:00|112.92|111.12|111.41|109.61|112.92|111.12|111.41|109.61|0
1628503500000|2021-08-09 10:05:00|111.08|109.28|112.08|110.28|112.08|110.28|110.91|109.11|0
1628503800000|2021-08-09 10:10:00|111.91|110.11|111.91|110.11|112.08|110.28|111.74|109.94|0
1628504100000|2021-08-09 10:15:00|111.83|110.03|113.42|111.62|113.42|111.62|111.74|109.94|0
1628504400000|2021-08-09 10:20:00|113.25|111.45|113.59|111.79|113.59|111.79|111.74|109.94|0
1628504700000|2021-08-09 10:25:00|113.5|111.7|113.75|111.95|114.09|112.29|113.08|111.28|0
1628505000000|2021-08-09 10:30:00|113.58|111.78|113.58|111.78|113.92|112.12|113.24|111.44|0
1628505300000|2021-08-09 10:35:00|113.67|111.87|113.92|112.12|113.92|112.12|113.41|111.61|0
1628505600000|2021-08-09 10:40:00|113.75|111.95|113.74|111.94|113.92|112.12|113.58|111.78|0
1628505900000|2021-08-09 10:45:00|113.83|112.03|113.57|111.77|113.91|112.11|113.57|111.77|0
1628506200000|2021-08-09 10:50:00|113.4|111.6|112.9|111.1|113.57|111.77|112.73|110.93|0
1628506500000|2021-08-09 10:55:00|112.73|110.93|113.74|111.94|113.74|111.94|112.73|110.93|0
1628506800000|2021-08-09 11:00:00|113.91|112.11|113.9|112.1|114.41|112.61|113.73|111.93|0
1628507100000|2021-08-09 11:05:00|114.07|112.27|113.31|111.51|114.07|112.27|113.22|111.42|0
1628507400000|2021-08-09 11:10:00|113.22|111.42|113.22|111.42|113.39|111.59|112.55|110.75|0
1628507700000|2021-08-09 11:15:00|113.05|111.25|112.88|111.08|113.22|111.42|112.8|111|0
1628508000000|2021-08-09 11:20:00|113.05|111.25|112.21|110.41|113.05|111.25|111.87|110.07|0
1628508300000|2021-08-09 11:25:00|112.04|110.24|112.2|110.4|112.21|110.41|111.7|109.9|0
1628508600000|2021-08-09 11:30:00|112.12|110.32|112.37|110.57|112.37|110.57|112.03|110.23|0
1628508900000|2021-08-09 11:35:00|112.2|110.4|112.54|110.74|112.87|111.07|111.87|110.07|0
1628509200000|2021-08-09 11:40:00|112.37|110.57|111.86|110.06|112.37|110.57|111.53|109.73|0
1628509500000|2021-08-09 11:45:00|111.69|109.89|111.86|110.06|112.19|110.39|111.69|109.89|0
1628509800000|2021-08-09 11:50:00|111.95|110.15|112.36|110.56|112.36|110.56|111.86|110.06|0
1628510100000|2021-08-09 11:55:00|112.19|110.39|112.19|110.39|112.53|110.73|112.02|110.22|0
1628510400000|2021-08-09 12:00:00|112.11|110.31|113.03|111.23|113.2|111.4|112.11|110.31|0
1628510700000|2021-08-09 12:05:00|112.86|111.06|112.86|111.06|113.03|111.23|112.69|110.89|0
1628511000000|2021-08-09 12:10:00|112.77|110.97|113.02|111.22|113.19|111.39|112.69|110.89|0
1628511300000|2021-08-09 12:15:00|113.19|111.39|113.36|111.56|113.87|112.07|113.19|111.39|0
1628511600000|2021-08-09 12:20:00|113.19|111.39|113.52|111.72|113.52|111.72|112.85|111.05|0
1628511900000|2021-08-09 12:25:00|113.35|111.55|113.01|111.21|113.52|111.72|113.01|111.21|0
1628512200000|2021-08-09 12:30:00|112.85|111.05|113.18|111.38|113.27|111.47|112.68|110.88|0
1628512500000|2021-08-09 12:35:00|113.27|111.47|113.18|111.38|113.35|111.55|112.84|111.04|0
1628512800000|2021-08-09 12:40:00|113.01|111.21|112.5|110.7|113.1|111.3|112.5|110.7|0
1628513100000|2021-08-09 12:45:00|112.67|110.87|111.99|110.19|112.67|110.87|111.83|110.03|0
1628513400000|2021-08-09 12:50:00|111.91|110.11|111.66|109.86|111.91|110.11|110.49|108.69|0
1628513700000|2021-08-09 12:55:00|111.49|109.69|111.32|109.52|111.66|109.86|111.15|109.35|0
1628514000000|2021-08-09 13:00:00|111.15|109.35|110.65|108.85|111.15|109.35|110.32|108.52|0
1628514300000|2021-08-09 13:05:00|110.82|109.02|110.65|108.85|111.24|109.44|110.48|108.68|0
1628514600000|2021-08-09 13:10:00|110.73|108.93|110.64|108.84|111.15|109.35|110.64|108.84|0
1628514900000|2021-08-09 13:15:00|110.48|108.68|109.81|108.01|110.48|108.68|109.81|108.01|0
1628515200000|2021-08-09 13:20:00|109.97|108.17|109.81|108.01|110.14|108.34|109.81|108.01|0
1628515500000|2021-08-09 13:25:00|109.64|107.84|108.81|107.01|109.64|107.84|108.81|107.01|0
1628515800000|2021-08-09 13:30:00|108.64|106.84|111.97|110.17|111.97|110.17|106.67|104.87|0
1628516100000|2021-08-09 13:35:00|112.14|110.34|115.01|113.21|116.38|114.58|112.14|110.34|0
1628516400000|2021-08-09 13:40:00|115.18|113.38|112.64|110.84|115.78|113.98|112.64|110.84|0
1628516700000|2021-08-09 13:45:00|112.81|111.01|111.96|110.16|113.14|111.34|110.46|108.66|0
1628517000000|2021-08-09 13:50:00|111.63|109.83|113.48|111.68|113.48|111.68|111.12|109.32|0
1628517300000|2021-08-09 13:55:00|113.31|111.51|113.47|111.67|113.98|112.18|112.29|110.49|0
1628517600000|2021-08-09 14:00:00|113.64|111.84|113.9|112.1|113.98|112.18|112.8|111|0
1628517900000|2021-08-09 14:05:00|113.81|112.01|114.15|112.35|114.32|112.52|112.46|110.66|0
1628518200000|2021-08-09 14:10:00|114.06|112.26|114.82|113.02|115.16|113.36|112.79|110.99|0
1628518500000|2021-08-09 14:15:00|114.99|113.19|114.31|112.51|115.33|113.53|113.8|112|0
1628518800000|2021-08-09 14:20:00|114.14|112.34|113.46|111.66|114.31|112.51|113.29|111.49|0
1628519100000|2021-08-09 14:25:00|113.29|111.49|113.29|111.49|113.63|111.83|112.78|110.98|0
1628519400000|2021-08-09 14:30:00|113.12|111.32|113.62|111.82|113.62|111.82|112.44|110.64|0
1628519700000|2021-08-09 14:35:00|113.79|111.99|112.61|110.81|113.96|112.16|111.94|110.14|0
1628520000000|2021-08-09 14:40:00|112.78|110.98|111.6|109.8|112.78|110.98|111.26|109.46|0
1628520300000|2021-08-09 14:45:00|111.93|110.13|111.93|110.13|112.1|110.3|111.26|109.46|0
1628520600000|2021-08-09 14:50:00|112.1|110.3|111.93|110.13|112.43|110.63|110.09|108.29|0
1628520900000|2021-08-09 14:55:00|111.59|109.79|112.94|111.14|113.78|111.98|111.42|109.62|0
1628521200000|2021-08-09 15:00:00|113.1|111.3|113.27|111.47|113.44|111.64|112.43|110.63|0
1628521500000|2021-08-09 15:05:00|113.1|111.3|112.85|111.05|113.61|111.81|112.26|110.46|0
1628521800000|2021-08-09 15:10:00|112.76|110.96|112.76|110.96|113.27|111.47|112.42|110.62|0
1628522100000|2021-08-09 15:15:00|112.93|111.13|111.92|110.12|113.26|111.46|111.75|109.95|0
1628522400000|2021-08-09 15:20:00|112.08|110.28|112.92|111.12|113.09|111.29|111.58|109.78|0
1628522700000|2021-08-09 15:25:00|112.75|110.95|112.42|110.62|113.18|111.38|111.74|109.94|0
1628523000000|2021-08-09 15:30:00|112.25|110.45|111.39|109.59|112.25|110.45|111.23|109.43|0
1628523300000|2021-08-09 15:35:00|111.56|109.76|111.39|109.59|111.73|109.93|110.72|108.92|0
1628523600000|2021-08-09 15:40:00|111.56|109.76|111.05|109.25|111.56|109.76|110.89|109.09|0
1628523900000|2021-08-09 15:45:00|110.89|109.09|110.38|108.58|111.22|109.42|110.22|108.42|0
1628524200000|2021-08-09 15:50:00|110.55|108.75|109.71|107.91|110.55|108.75|109.55|107.75|0
1628524500000|2021-08-09 15:55:00|109.55|107.75|109.21|107.41|109.88|108.08|109.21|107.41|0
1628524800000|2021-08-09 16:00:00|109.38|107.58|110.54|108.74|110.54|108.74|109.21|107.41|0
1628525100000|2021-08-09 16:05:00|110.37|108.57|110.21|108.41|110.37|108.57|109.71|107.91|0
1628525400000|2021-08-09 16:10:00|110.12|108.32|110.04|108.24|110.2|108.4|109.87|108.07|0
1628525700000|2021-08-09 16:15:00|110.12|108.32|110.2|108.4|110.37|108.57|109.87|108.07|0
1628526000000|2021-08-09 16:20:00|110.29|108.49|111.03|109.23|111.03|109.23|110.03|108.23|0
1628526300000|2021-08-09 16:25:00|111.2|109.4|111.03|109.23|111.2|109.4|110.7|108.9|0
1628526600000|2021-08-09 16:30:00|110.86|109.06|110.53|108.73|111.03|109.23|110.19|108.39|0
1628526900000|2021-08-09 16:35:00|110.36|108.56|110.36|108.56|110.86|109.06|110.36|108.56|0
1628527200000|2021-08-09 16:40:00|110.19|108.39|110.85|109.05|111.19|109.39|110.19|108.39|0
1628527500000|2021-08-09 16:45:00|110.69|108.89|110.52|108.72|110.69|108.89|110.18|108.38|0
1628527800000|2021-08-09 16:50:00|110.35|108.55|110.18|108.38|110.35|108.55|110.02|108.22|0
1628528100000|2021-08-09 16:55:00|110.01|108.21|110.35|108.55|110.68|108.88|110.01|108.21|0
1628528400000|2021-08-09 17:00:00|110.18|108.38|110.18|108.38|110.35|108.55|109.76|107.96|0
1628528700000|2021-08-09 17:05:00|110.34|108.54|110.01|108.21|110.34|108.54|109.84|108.04|0
1628529000000|2021-08-09 17:10:00|110.17|108.37|109.84|108.04|110.17|108.37|109.67|107.87|0
1628529300000|2021-08-09 17:15:00|109.67|107.87|110.5|108.7|110.5|108.7|109.5|107.7|0
1628529600000|2021-08-09 17:20:00|110.33|108.53|109.83|108.03|110.67|108.87|109.83|108.03|0
1628529900000|2021-08-09 17:25:00|110|108.2|110.5|108.7|110.5|108.7|110|108.2|0
1628530200000|2021-08-09 17:30:00|110.66|108.86|110.83|109.03|111|109.2|110.49|108.69|0
1628530500000|2021-08-09 17:35:00|111|109.2|110.16|108.36|111|109.2|109.99|108.19|0
1628530800000|2021-08-09 17:40:00|109.99|108.19|110.15|108.35|110.41|108.61|109.82|108.02|0
1628531100000|2021-08-09 17:45:00|109.99|108.19|110.15|108.35|110.32|108.52|109.99|108.19|0
1628531400000|2021-08-09 17:50:00|110.32|108.52|109.98|108.18|110.32|108.52|109.98|108.18|0
1628531700000|2021-08-09 17:55:00|109.82|108.02|109.81|108.01|109.98|108.18|109.32|107.52|0
1628532000000|2021-08-09 18:00:00|109.65|107.85|109.31|107.51|109.81|108.01|109.31|107.51|0
1628532300000|2021-08-09 18:05:00|109.15|107.35|108.2|106.4|109.77|107.97|108.2|106.4|0
1628532600000|2021-08-09 18:10:00|108.03|106.23|107.86|106.06|108.2|106.4|107.53|105.73|0
1628532900000|2021-08-09 18:15:00|108.03|106.23|107.52|105.72|108.03|106.23|107.52|105.72|0
1628533200000|2021-08-09 18:20:00|107.44|105.64|107.35|105.55|107.69|105.89|107.35|105.55|0
1628533500000|2021-08-09 18:25:00|107.19|105.39|106.19|104.39|107.35|105.55|106.19|104.39|0
1628533800000|2021-08-09 18:30:00|106.03|104.23|105.37|103.57|106.03|104.23|105.37|103.57|0
1628534100000|2021-08-09 18:35:00|105.53|103.73|105.53|103.73|105.69|103.89|105.2|103.4|0
1628534400000|2021-08-09 18:40:00|105.69|103.89|106.85|105.05|107.18|105.38|105.69|103.89|0
1628534700000|2021-08-09 18:45:00|107.01|105.21|106.68|104.88|107.18|105.38|106.51|104.71|0
1628535000000|2021-08-09 18:50:00|106.84|105.04|106.84|105.04|107.34|105.54|106.84|105.04|0
1628535300000|2021-08-09 18:55:00|106.93|105.13|107|105.2|107.17|105.37|106.67|104.87|0
1628535600000|2021-08-09 19:00:00|107.17|105.37|107.17|105.37|107.34|105.54|106.67|104.87|0
1628535900000|2021-08-09 19:05:00|107.33|105.53|107.33|105.53|107.67|105.87|107.17|105.37|0
1628536200000|2021-08-09 19:10:00|107.16|105.36|107.16|105.36|107.83|106.03|107.16|105.36|0
1628536500000|2021-08-09 19:15:00|107.25|105.45|107.49|105.69|107.66|105.86|106.83|105.03|0
1628536800000|2021-08-09 19:20:00|107.33|105.53|108.66|106.86|108.83|107.03|107.33|105.53|0
1628537100000|2021-08-09 19:25:00|108.83|107.03|108.15|106.35|108.99|107.19|107.99|106.19|0
1628537400000|2021-08-09 19:30:00|107.99|106.19|106.99|105.19|108.15|106.35|106.99|105.19|0
1628537700000|2021-08-09 19:35:00|107.15|105.35|106.16|104.36|107.15|105.35|105.99|104.19|0
1628538000000|2021-08-09 19:40:00|106.32|104.52|107.98|106.18|108.15|106.35|106.32|104.52|0
1628538300000|2021-08-09 19:45:00|108.31|106.51|109.48|107.68|109.48|107.68|108.15|106.35|0
1628538600000|2021-08-09 19:50:00|108.81|107.01|109.99|108.19|110.32|108.52|108.81|107.01|0
1628538900000|2021-08-09 19:55:00|110.15|108.35|109.14|107.34|110.15|108.35|108.64|106.84|0
1628539200000|2021-08-09 20:00:00|109.31|107.51|107.64|105.84|109.31|107.51|107.64|105.84|0
1628539500000|2021-08-09 20:05:00|107.47|105.67|107.3|105.5|107.47|105.67|106.97|105.17|0
1628539800000|2021-08-09 20:10:00|107.8|106|108.63|106.83|108.8|107|107.63|105.83|0
1628540100000|2021-08-09 20:15:00|109|106.8|109|106.8|109|106.8|108.83|106.63|0
1628540400000|2021-08-09 20:20:00|108.83|106.63|108.66|106.46|108.83|106.63|108.49|106.29|0
1628540700000|2021-08-09 20:25:00|108.49|106.29|108.66|106.46|108.66|106.46|108.41|106.21|0
1628541000000|2021-08-09 20:30:00|108.82|106.62|109.32|107.12|109.66|107.46|108.82|106.62|0
1628541300000|2021-08-09 20:35:00|109.16|106.96|108.82|106.62|109.16|106.96|108.82|106.62|0
1628541600000|2021-08-09 20:40:00|108.65|106.45|108.98|106.78|108.98|106.78|108.48|106.28|0
1628541900000|2021-08-09 20:45:00|108.82|106.62|108.98|106.78|108.98|106.78|108.73|106.53|0
1628542200000|2021-08-09 20:50:00|108.81|106.61|108.81|106.61|108.81|106.61|108.48|106.28|0
1628542500000|2021-08-09 20:55:00|108.64|106.44|108.1|105.9|108.64|106.44|107.81|105.61|0
1628542800000|2021-08-09 21:00:00|108.16|105.96|107.43|105.23|108.28|106.08|107.43|105.23|0
1628543100000|2021-08-09 21:05:00|107.4|105.2|107.4|105.2|107.43|105.23|107.28|105.08|0
1628543400000|2021-08-09 21:10:00|107.43|105.23|107.57|105.37|107.62|105.42|107.43|105.23|0
1628543700000|2021-08-09 21:15:00|107.62|105.42|107.52|105.32|107.64|105.44|107.52|105.32|0
1628544000000|2021-08-09 21:20:00|107.54|105.34|107.61|105.41|107.66|105.46|107.51|105.31|0
1628544300000|2021-08-09 21:25:00|107.63|105.43|107.63|105.43|107.63|105.43|107.61|105.41|0
1628544900000|2021-08-09 21:35:00|107.65|105.45|107.65|105.45|107.65|105.45|107.63|105.43|0
1628545200000|2021-08-09 21:40:00|107.68|105.48|107.7|105.5|107.72|105.52|107.68|105.48|0
1628545500000|2021-08-09 21:45:00|107.65|105.45|107.69|105.49|107.72|105.52|107.65|105.45|0
1628545800000|2021-08-09 21:50:00|107.65|105.45|107.74|105.54|107.79|105.59|107.65|105.45|0
1628546100000|2021-08-09 21:55:00|107.72|105.52|107.86|105.66|107.86|105.66|107.69|105.49|0
1628546400000|2021-08-09 22:00:00|108.2|106|107.94|105.74|108.2|106|107.44|105.24|0
1628546700000|2021-08-09 22:05:00|107.77|105.57|107.77|105.57|107.94|105.74|107.77|105.57|0
1628547000000|2021-08-09 22:10:00|107.94|105.74|107.93|105.73|107.94|105.74|107.77|105.57|0
1628547300000|2021-08-09 22:15:00|108.1|105.9|108.27|106.07|108.43|106.23|108.1|105.9|0
1628547600000|2021-08-09 22:20:00|108.19|105.99|108.93|106.73|108.93|106.73|108.19|105.99|0
1628547900000|2021-08-09 22:25:00|108.76|106.56|109.43|107.23|109.6|107.4|108.76|106.56|0
1628548200000|2021-08-09 22:30:00|109.35|107.15|108.93|106.73|109.43|107.23|108.76|106.56|0
1628548500000|2021-08-09 22:35:00|108.85|106.65|109.76|107.56|109.76|107.56|108.85|106.65|0
1628548800000|2021-08-09 22:40:00|109.6|107.4|109.59|107.39|109.76|107.56|109.42|107.22|0
1628549100000|2021-08-09 22:45:00|109.85|107.65|109.09|106.89|109.85|107.65|109.09|106.89|0
1628549400000|2021-08-09 22:50:00|109.17|106.97|109.42|107.22|109.42|107.22|109.09|106.89|0
1628549700000|2021-08-09 22:55:00|109.34|107.14|109.42|107.22|109.42|107.22|109.25|107.05|0
1628550000000|2021-08-09 23:00:00|109.58|107.38|109.58|107.38|109.75|107.55|109.41|107.21|0
1628550300000|2021-08-09 23:05:00|109.41|107.21|109.41|107.21|109.58|107.38|109.41|107.21|0
1628550600000|2021-08-09 23:10:00|109.58|107.38|109.58|107.38|109.58|107.38|109.41|107.21|0
1628550900000|2021-08-09 23:15:00|109.5|107.3|109.57|107.37|109.58|107.38|109.41|107.21|0
1628551200000|2021-08-09 23:20:00|109.74|107.54|109.74|107.54|109.91|107.71|109.57|107.37|0
1628551500000|2021-08-09 23:25:00|109.91|107.71|109.74|107.54|110.08|107.88|109.74|107.54|0
1628551800000|2021-08-09 23:30:00|109.91|107.71|110.58|108.38|110.58|108.38|109.91|107.71|0
1628552100000|2021-08-09 23:35:00|110.75|108.55|110.41|108.21|111|108.8|110.41|108.21|0
1628552400000|2021-08-09 23:40:00|110.49|108.29|109.9|107.7|110.58|108.38|109.9|107.7|0
1628552700000|2021-08-09 23:45:00|110.07|107.87|109.56|107.36|110.57|108.37|109.22|107.02|0
1628553000000|2021-08-09 23:50:00|109.39|107.19|109.56|107.36|109.56|107.36|109.39|107.19|0
1628553300000|2021-08-09 23:55:00|109.39|107.19|109.47|107.27|109.48|107.28|109.22|107.02|0
1628553600000|2021-08-10 00:00:00|109.55|107.35|109.22|107.02|109.55|107.35|109.05|106.85|0
1628553900000|2021-08-10 00:05:00|109.05|106.85|109.55|107.35|109.55|107.35|109.05|106.85|0
1628554200000|2021-08-10 00:10:00|109.38|107.18|109.21|107.01|109.38|107.18|109.04|106.84|0
1628554500000|2021-08-10 00:15:00|109.04|106.84|108.7|106.5|109.21|107.01|108.37|106.17|0
1628554800000|2021-08-10 00:20:00|108.87|106.67|109.2|107|109.21|107.01|108.7|106.5|0
1628555100000|2021-08-10 00:25:00|109.04|106.84|109.37|107.17|109.54|107.34|109.04|106.84|0
1628555400000|2021-08-10 00:30:00|109.54|107.34|109.29|107.09|109.54|107.34|109.03|106.83|0
1628555700000|2021-08-10 00:35:00|109.2|107|109.2|107|109.53|107.33|109.2|107|0
1628556000000|2021-08-10 00:40:00|109.03|106.83|108.02|105.82|109.03|106.83|108.02|105.82|0
1628556300000|2021-08-10 00:45:00|108.11|105.91|107.85|105.65|108.36|106.16|107.85|105.65|0
1628556600000|2021-08-10 00:50:00|108.02|105.82|108.18|105.98|108.27|106.07|107.69|105.49|0
1628556900000|2021-08-10 00:55:00|108.02|105.82|107.68|105.48|108.18|105.98|107.68|105.48|0
1628557200000|2021-08-10 01:00:00|107.85|105.65|108.35|106.15|108.35|106.15|107.68|105.48|0
1628557500000|2021-08-10 01:05:00|108.18|105.98|108.34|106.14|108.35|106.15|108.01|105.81|0
1628557800000|2021-08-10 01:10:00|108.51|106.31|108.34|106.14|108.51|106.31|108.34|106.14|0
1628558100000|2021-08-10 01:15:00|108.17|105.97|108.51|106.31|108.67|106.47|108.01|105.81|0
1628558400000|2021-08-10 01:20:00|108.59|106.39|108.67|106.47|108.67|106.47|108|105.8|0
1628558700000|2021-08-10 01:25:00|108.59|106.39|109.17|106.97|109.26|107.06|108.59|106.39|0
1628559000000|2021-08-10 01:30:00|109.34|107.14|109.5|107.3|109.5|107.3|109|106.8|0
1628559300000|2021-08-10 01:35:00|109.42|107.22|109.5|107.3|109.5|107.3|109.25|107.05|0
1628559600000|2021-08-10 01:40:00|109.33|107.13|109.5|107.3|109.5|107.3|109.16|106.96|0
1628559900000|2021-08-10 01:45:00|110.34|108.14|111.7|109.5|111.7|109.5|110.34|108.14|0
1628560200000|2021-08-10 01:50:00|111.78|109.58|113.57|111.37|114.09|111.89|111.52|109.32|0
1628560500000|2021-08-10 01:55:00|113.66|111.46|114.43|112.23|114.77|112.57|113.57|111.37|0
1628560800000|2021-08-10 02:00:00|114.6|112.4|114.6|112.4|115.21|113.01|114.43|112.23|0
1628561100000|2021-08-10 02:05:00|114.69|112.49|114.42|112.22|114.94|112.74|114.08|111.88|0
1628561400000|2021-08-10 02:10:00|114.6|112.4|114.42|112.22|114.6|112.4|114.08|111.88|0
1628561700000|2021-08-10 02:15:00|114.25|112.05|114.07|111.87|114.59|112.39|113.9|111.7|0
1628562000000|2021-08-10 02:20:00|113.9|111.7|114.42|112.22|114.59|112.39|113.9|111.7|0
1628562300000|2021-08-10 02:25:00|114.24|112.04|113.9|111.7|114.42|112.22|113.56|111.36|0
1628562600000|2021-08-10 02:30:00|113.73|111.53|114.07|111.87|114.16|111.96|113.72|111.52|0
1628562900000|2021-08-10 02:35:00|114.24|112.04|113.89|111.69|114.41|112.21|113.72|111.52|0
1628563200000|2021-08-10 02:40:00|113.81|111.61|113.89|111.69|113.98|111.78|113.55|111.35|0
1628563500000|2021-08-10 02:45:00|113.72|111.52|113.54|111.34|113.89|111.69|113.37|111.17|0
1628563800000|2021-08-10 02:50:00|113.2|111|112.68|110.48|113.2|111|112.68|110.48|0
1628564100000|2021-08-10 02:55:00|112.86|110.66|113.2|111|113.37|111.17|112.68|110.48|0
1628564400000|2021-08-10 03:00:00|113.02|110.82|113.36|111.16|113.54|111.34|113.02|110.82|0
1628564700000|2021-08-10 03:05:00|113.28|111.08|113.53|111.33|113.53|111.33|113.19|110.99|0
1628565000000|2021-08-10 03:10:00|113.36|111.16|113.87|111.67|114.05|111.85|113.36|111.16|0
1628565300000|2021-08-10 03:15:00|113.7|111.5|113.87|111.67|114.04|111.84|113.7|111.5|0
1628565600000|2021-08-10 03:20:00|113.96|111.76|114.21|112.01|114.21|112.01|113.7|111.5|0
1628565900000|2021-08-10 03:25:00|114.13|111.93|113.35|111.15|114.13|111.93|113.35|111.15|0
1628566200000|2021-08-10 03:30:00|113.52|111.32|113.86|111.66|114.04|111.84|113.35|111.15|0
1628566500000|2021-08-10 03:35:00|113.95|111.75|114.03|111.83|114.21|112.01|113.86|111.66|0
1628566800000|2021-08-10 03:40:00|114.12|111.92|113.86|111.66|114.38|112.18|113.86|111.66|0
1628567100000|2021-08-10 03:45:00|114.03|111.83|114.2|112|114.2|112|113.86|111.66|0
1628567400000|2021-08-10 03:50:00|114.03|111.83|113.85|111.65|114.2|112|113.85|111.65|0
1628567700000|2021-08-10 03:55:00|114.03|111.83|113.85|111.65|114.03|111.83|113.68|111.48|0
1628568000000|2021-08-10 04:00:00|113.94|111.74|113.85|111.65|114.02|111.82|113.68|111.48|0
1628568300000|2021-08-10 04:05:00|114.02|111.82|113.67|111.47|114.02|111.82|113.67|111.47|0
1628568600000|2021-08-10 04:10:00|113.85|111.65|113.67|111.47|113.85|111.65|113.67|111.47|0
1628568900000|2021-08-10 04:15:00|113.84|111.64|113.42|111.22|114.02|111.82|113.24|111.04|0
1628569200000|2021-08-10 04:20:00|113.5|111.3|113.32|111.12|113.5|111.3|113.15|110.95|0
1628569500000|2021-08-10 04:25:00|113.5|111.3|113.66|111.46|113.66|111.46|113.32|111.12|0
1628569800000|2021-08-10 04:30:00|113.49|111.29|113.41|111.21|113.49|111.29|113.32|111.12|0
1628570100000|2021-08-10 04:35:00|113.49|111.29|112.97|110.77|113.49|111.29|112.97|110.77|0
1628570400000|2021-08-10 04:40:00|112.89|110.69|112.97|110.77|113.14|110.94|112.63|110.43|0
1628570700000|2021-08-10 04:45:00|112.8|110.6|112.97|110.77|112.97|110.77|112.8|110.6|0
1628571000000|2021-08-10 04:50:00|112.89|110.69|112.45|110.25|112.89|110.69|112.28|110.08|0
1628571300000|2021-08-10 04:55:00|112.28|110.08|112.45|110.25|112.45|110.25|112.28|110.08|0
1628571600000|2021-08-10 05:00:00|112.54|110.34|112.62|110.42|112.79|110.59|112.11|109.91|0
1628571900000|2021-08-10 05:05:00|112.45|110.25|112.44|110.24|112.79|110.59|112.28|110.08|0
1628572200000|2021-08-10 05:10:00|112.53|110.33|112.44|110.24|112.79|110.59|112.44|110.24|0
1628572500000|2021-08-10 05:15:00|112.61|110.41|112.61|110.41|112.78|110.58|112.44|110.24|0
1628572800000|2021-08-10 05:20:00|112.44|110.24|112.61|110.41|112.78|110.58|112.36|110.16|0
1628573100000|2021-08-10 05:25:00|112.44|110.24|112.26|110.06|112.7|110.5|112.09|109.89|0
1628573400000|2021-08-10 05:30:00|112.09|109.89|112.26|110.06|112.26|110.06|111.92|109.72|0
1628573700000|2021-08-10 05:35:00|112.09|109.89|111.84|109.64|112.26|110.06|111.58|109.38|0
1628574000000|2021-08-10 05:40:00|111.75|109.55|110.9|108.7|111.92|109.72|110.73|108.53|0
1628574300000|2021-08-10 05:45:00|110.73|108.53|111.15|108.95|111.4|109.2|110.73|108.53|0
1628574600000|2021-08-10 05:50:00|111.23|109.03|111.74|109.54|111.91|109.71|111.23|109.03|0
1628574900000|2021-08-10 05:55:00|111.83|109.63|111.91|109.71|111.91|109.71|111.74|109.54|0
1628575200000|2021-08-10 06:00:00|112.25|110.05|112.08|109.88|112.76|110.56|111.91|109.71|0
1628575500000|2021-08-10 06:05:00|112.16|109.96|112.24|110.04|112.59|110.39|112.07|109.87|0
1628575800000|2021-08-10 06:10:00|112.33|110.13|112.24|110.04|112.58|110.38|112.07|109.87|0
1628576100000|2021-08-10 06:15:00|112.07|109.87|112.07|109.87|112.24|110.04|111.56|109.36|0
1628576400000|2021-08-10 06:20:00|112.24|110.04|112.24|110.04|112.24|110.04|111.9|109.7|0
1628576700000|2021-08-10 06:25:00|112.07|109.87|112.06|109.86|112.24|110.04|112.06|109.86|0
1628577000000|2021-08-10 06:30:00|111.89|109.69|111.21|109.01|112.06|109.86|111.21|109.01|0
1628577300000|2021-08-10 06:35:00|111.38|109.18|111.21|109.01|111.38|109.18|111.21|109.01|0
1628577600000|2021-08-10 06:40:00|111.38|109.18|111.03|108.83|111.38|109.18|110.86|108.66|0
1628577900000|2021-08-10 06:45:00|110.86|108.66|111.37|109.17|111.54|109.34|110.86|108.66|0
1628578200000|2021-08-10 06:50:00|111.2|109|111.2|109|111.71|109.51|111.03|108.83|0
1628578500000|2021-08-10 06:55:00|111.37|109.17|111.37|109.17|111.54|109.34|111.2|109|0
1628578800000|2021-08-10 07:00:00|111.71|109.51|109.44|107.24|111.88|109.68|109.27|107.07|0
1628579100000|2021-08-10 07:05:00|109.41|107.61|109.41|107.61|109.58|107.78|108.9|107.1|0
1628579400000|2021-08-10 07:10:00|109.24|107.44|109.49|107.69|109.58|107.78|108.9|107.1|0
1628579700000|2021-08-10 07:15:00|109.41|107.61|108.56|106.76|109.74|107.94|108.56|106.76|0
1628580000000|2021-08-10 07:20:00|108.73|106.93|107.71|105.91|108.73|106.93|107.04|105.24|0
1628580300000|2021-08-10 07:25:00|107.88|106.08|107.71|105.91|108.05|106.25|107.38|105.58|0
1628580600000|2021-08-10 07:30:00|107.54|105.74|107.71|105.91|107.88|106.08|107.21|105.41|0
1628580900000|2021-08-10 07:35:00|107.54|105.74|108.04|106.24|108.21|106.41|107.54|105.74|0
1628581200000|2021-08-10 07:40:00|107.96|106.16|107.87|106.07|108.04|106.24|107.54|105.74|0
1628581500000|2021-08-10 07:45:00|107.7|105.9|108.04|106.24|108.04|106.24|107.7|105.9|0
1628581800000|2021-08-10 07:50:00|108.2|106.4|108.37|106.57|108.54|106.74|108.04|106.24|0
1628582100000|2021-08-10 07:55:00|108.54|106.74|108.2|106.4|108.54|106.74|107.86|106.06|0
1628582400000|2021-08-10 08:00:00|108.03|106.23|107.44|105.64|108.71|106.91|107.36|105.56|0
1628582700000|2021-08-10 08:05:00|107.36|105.56|108.19|106.39|108.87|107.07|107.36|105.56|0
1628583000000|2021-08-10 08:10:00|108.28|106.48|109.21|107.41|109.21|107.41|107.86|106.06|0
1628583300000|2021-08-10 08:15:00|109.04|107.24|109.03|107.23|109.37|107.57|108.87|107.07|0
1628583600000|2021-08-10 08:20:00|108.86|107.06|108.86|107.06|109.37|107.57|108.69|106.89|0
1628583900000|2021-08-10 08:25:00|108.69|106.89|108.69|106.89|109.03|107.23|108.69|106.89|0
1628584200000|2021-08-10 08:30:00|108.52|106.72|109.03|107.23|109.2|107.4|108.18|106.38|0
1628584500000|2021-08-10 08:35:00|109.2|107.4|109.19|107.39|109.2|107.4|108.85|107.05|0
1628584800000|2021-08-10 08:40:00|109.36|107.56|108.68|106.88|109.36|107.56|108.68|106.88|0
1628585100000|2021-08-10 08:45:00|108.85|107.05|109.02|107.22|109.11|107.31|108.51|106.71|0
1628585400000|2021-08-10 08:50:00|108.85|107.05|108.68|106.88|109.02|107.22|108.68|106.88|0
1628585700000|2021-08-10 08:55:00|108.51|106.71|108.17|106.37|108.51|106.71|108.17|106.37|0
1628586000000|2021-08-10 09:00:00|108.34|106.54|108.5|106.7|108.84|107.04|108.33|106.53|0
1628586300000|2021-08-10 09:05:00|108.33|106.53|109.01|107.21|109.18|107.38|108.08|106.28|0
1628586600000|2021-08-10 09:10:00|108.84|107.04|108.5|106.7|109.18|107.38|108.33|106.53|0
1628586900000|2021-08-10 09:15:00|108.33|106.53|108.66|106.86|108.84|107.04|108.33|106.53|0
1628587200000|2021-08-10 09:20:00|108.83|107.03|108.66|106.86|109|107.2|108.5|106.7|0
1628587500000|2021-08-10 09:25:00|108.49|106.69|108.49|106.69|108.83|107.03|108.32|106.52|0
1628587800000|2021-08-10 09:30:00|108.32|106.52|108.49|106.69|108.66|106.86|107.98|106.18|0
1628588100000|2021-08-10 09:35:00|108.66|106.86|108.49|106.69|108.83|107.03|108.49|106.69|0
1628588400000|2021-08-10 09:40:00|108.32|106.52|108.48|106.68|108.82|107.02|108.23|106.43|0
1628588700000|2021-08-10 09:45:00|108.31|106.51|108.48|106.68|108.48|106.68|108.31|106.51|0
1628589000000|2021-08-10 09:50:00|108.31|106.51|108.31|106.51|108.48|106.68|108.31|106.51|0
1628589300000|2021-08-10 09:55:00|108.23|106.43|108.81|107.01|108.81|107.01|108.23|106.43|0
1628589600000|2021-08-10 10:00:00|108.64|106.84|109.32|107.52|109.49|107.69|108.31|106.51|0
1628589900000|2021-08-10 10:05:00|109.49|107.69|108.98|107.18|109.49|107.69|108.98|107.18|0
1628590200000|2021-08-10 10:10:00|108.81|107.01|108.81|107.01|108.98|107.18|108.64|106.84|0
1628590500000|2021-08-10 10:15:00|108.97|107.17|108.63|106.83|109.14|107.34|108.63|106.83|0
1628590800000|2021-08-10 10:20:00|108.8|107|108.63|106.83|108.97|107.17|108.63|106.83|0
1628591100000|2021-08-10 10:25:00|108.55|106.75|108.63|106.83|109.14|107.34|108.46|106.66|0
1628591400000|2021-08-10 10:30:00|108.46|106.66|108.63|106.83|108.96|107.16|108.46|106.66|0
1628591700000|2021-08-10 10:35:00|108.46|106.66|108.12|106.32|108.46|106.66|107.95|106.15|0
1628592000000|2021-08-10 10:40:00|108.29|106.49|108.62|106.82|108.62|106.82|108.12|106.32|0
1628592300000|2021-08-10 10:45:00|108.45|106.65|108.45|106.65|108.45|106.65|108.28|106.48|0
1628592600000|2021-08-10 10:50:00|108.62|106.82|108.28|106.48|108.62|106.82|108.11|106.31|0
1628592900000|2021-08-10 10:55:00|108.11|106.31|108.78|106.98|108.78|106.98|108.11|106.31|0
1628593200000|2021-08-10 11:00:00|108.61|106.81|107.77|105.97|108.95|107.15|107.6|105.8|0
1628593500000|2021-08-10 11:05:00|107.6|105.8|108.27|106.47|108.44|106.64|107.6|105.8|0
1628593800000|2021-08-10 11:10:00|108.1|106.3|107.76|105.96|108.27|106.47|107.59|105.79|0
1628594100000|2021-08-10 11:15:00|107.59|105.79|107.59|105.79|108.1|106.3|107.59|105.79|0
1628594400000|2021-08-10 11:20:00|107.42|105.62|107.76|105.96|107.93|106.13|107.42|105.62|0
1628594700000|2021-08-10 11:25:00|107.93|106.13|107.92|106.12|108.43|106.63|107.76|105.96|0
1628595000000|2021-08-10 11:30:00|108.09|106.29|107.92|106.12|108.26|106.46|107.92|106.12|0
1628595300000|2021-08-10 11:35:00|107.75|105.95|107.92|106.12|107.92|106.12|107.75|105.95|0
1628595600000|2021-08-10 11:40:00|108.09|106.29|108.25|106.45|108.42|106.62|108.09|106.29|0
1628595900000|2021-08-10 11:45:00|108.42|106.62|107.91|106.11|108.42|106.62|107.91|106.11|0
1628596200000|2021-08-10 11:50:00|108.08|106.28|107.57|105.77|108.08|106.28|107.41|105.61|0
1628596500000|2021-08-10 11:55:00|107.74|105.94|107.91|106.11|107.91|106.11|107.57|105.77|0
1628596800000|2021-08-10 12:00:00|107.74|105.94|107.9|106.1|108.08|106.28|107.57|105.77|0
1628597100000|2021-08-10 12:05:00|107.74|105.94|107.57|105.77|108.07|106.27|107.57|105.77|0
1628597400000|2021-08-10 12:10:00|107.65|105.85|107.9|106.1|108.24|106.44|107.56|105.76|0
1628597700000|2021-08-10 12:15:00|108.07|106.27|107.73|105.93|108.24|106.44|107.73|105.93|0
1628598000000|2021-08-10 12:20:00|107.56|105.76|108.06|106.26|108.06|106.26|107.39|105.59|0
1628598300000|2021-08-10 12:25:00|107.89|106.09|107.56|105.76|107.89|106.09|107.56|105.76|0
1628598600000|2021-08-10 12:30:00|107.39|105.59|107.38|105.58|107.56|105.76|107.22|105.42|0
1628598900000|2021-08-10 12:35:00|107.55|105.75|107.21|105.41|107.55|105.75|107.21|105.41|0
1628599200000|2021-08-10 12:40:00|107.05|105.25|107.38|105.58|107.55|105.75|107.05|105.25|0
1628599500000|2021-08-10 12:45:00|107.21|105.41|107.38|105.58|107.38|105.58|107.04|105.24|0
1628599800000|2021-08-10 12:50:00|107.46|105.66|107.54|105.74|107.54|105.74|107.21|105.41|0
1628600100000|2021-08-10 12:55:00|107.37|105.57|107.37|105.57|107.54|105.74|107.37|105.57|0
1628600400000|2021-08-10 13:00:00|107.2|105.4|106.36|104.56|107.2|105.4|106.36|104.56|0
1628600700000|2021-08-10 13:05:00|106.53|104.73|106.7|104.9|107.03|105.23|106.36|104.56|0
1628601000000|2021-08-10 13:10:00|106.53|104.73|106.02|104.22|106.53|104.73|105.86|104.06|0
1628601300000|2021-08-10 13:15:00|106.19|104.39|106.52|104.72|106.52|104.72|106.02|104.22|0
1628601600000|2021-08-10 13:20:00|106.36|104.56|106.52|104.72|106.52|104.72|106.19|104.39|0
1628601900000|2021-08-10 13:25:00|106.35|104.55|105.02|103.22|106.35|104.55|105.02|103.22|0
1628602200000|2021-08-10 13:30:00|105.18|103.38|106.85|105.05|107.69|105.89|105.02|103.22|0
1628602500000|2021-08-10 13:35:00|106.68|104.88|106.35|104.55|107.52|105.72|105.68|103.88|0
1628602800000|2021-08-10 13:40:00|106.18|104.38|104.68|102.88|106.51|104.71|104.68|102.88|0
1628603100000|2021-08-10 13:45:00|104.51|102.71|105.17|103.37|105.51|103.71|104.02|102.22|0
1628603400000|2021-08-10 13:50:00|105.01|103.21|104.67|102.87|105.17|103.37|104.18|102.38|0
1628603700000|2021-08-10 13:55:00|104.51|102.71|103.91|102.11|104.51|102.71|102.75|100.95|0
1628604000000|2021-08-10 14:00:00|103.75|101.95|103.25|101.45|103.75|101.95|102.44|100.64|0
1628604300000|2021-08-10 14:05:00|103.09|101.29|102.6|100.8|104.07|102.27|102.27|100.47|0
1628604600000|2021-08-10 14:10:00|102.76|100.96|100.97|99.17|102.76|100.96|100.81|99.01|0
1628604900000|2021-08-10 14:15:00|101.13|99.33|101.61|99.81|101.78|99.98|100.16|98.36|0
1628605200000|2021-08-10 14:20:00|101.78|99.98|100.8|99|101.78|99.98|100.64|98.84|0
1628605500000|2021-08-10 14:25:00|100.64|98.84|102.42|100.62|102.59|100.79|100.48|98.68|0
1628605800000|2021-08-10 14:30:00|102.26|100.46|105.55|103.75|107.55|105.75|102.26|100.46|0
1628606100000|2021-08-10 14:35:00|105.71|103.91|105.38|103.58|106.38|104.58|104.72|102.92|0
1628606400000|2021-08-10 14:40:00|105.21|103.41|109.06|107.26|109.39|107.59|105.21|103.41|0
1628606700000|2021-08-10 14:45:00|109.23|107.43|106.7|104.9|109.23|107.43|106.2|104.4|0
1628607000000|2021-08-10 14:50:00|106.87|105.07|108.88|107.08|110.58|108.78|106.7|104.9|0
1628607300000|2021-08-10 14:55:00|108.71|106.91|107.53|105.73|109.56|107.76|107.53|105.73|0
1628607600000|2021-08-10 15:00:00|107.87|106.07|107.7|105.9|109.72|107.92|107.03|105.23|0
1628607900000|2021-08-10 15:05:00|107.53|105.73|108.87|107.07|109.04|107.24|107.03|105.23|0
1628608200000|2021-08-10 15:10:00|109.04|107.24|110.06|108.26|110.06|108.26|107.86|106.06|0
1628608500000|2021-08-10 15:15:00|110.23|108.43|109.55|107.75|110.74|108.94|108.88|107.08|0
1628608800000|2021-08-10 15:20:00|109.89|108.09|106.37|104.57|109.89|108.09|106.21|104.41|0
1628609100000|2021-08-10 15:25:00|106.54|104.74|105.79|103.99|107.16|105.36|105.45|103.65|0
1628609400000|2021-08-10 15:30:00|105.62|103.82|105.95|104.15|106.95|105.15|105.45|103.65|0
1628609700000|2021-08-10 15:35:00|106.12|104.32|105.12|103.32|106.12|104.32|105.12|103.32|0
1628610000000|2021-08-10 15:40:00|104.79|102.99|103.96|102.16|105.28|103.48|103.96|102.16|0
1628610300000|2021-08-10 15:45:00|104.13|102.33|103.3|101.5|104.13|102.33|102.98|101.18|0
1628610600000|2021-08-10 15:50:00|103.14|101.34|103.14|101.34|103.47|101.67|102.97|101.17|0
1628610900000|2021-08-10 15:55:00|103.3|101.5|102.81|101.01|103.3|101.5|102.81|101.01|0
1628611200000|2021-08-10 16:00:00|102.64|100.84|102.48|100.68|102.81|101.01|101.5|99.7|0
1628611500000|2021-08-10 16:05:00|102.64|100.84|102.96|101.16|102.96|101.16|102.15|100.35|0
1628611800000|2021-08-10 16:10:00|103.13|101.33|102.96|101.16|103.45|101.65|102.96|101.16|0
1628612100000|2021-08-10 16:15:00|102.8|101|101.98|100.18|102.96|101.16|101.66|99.86|0
1628612400000|2021-08-10 16:20:00|101.82|100.02|101.65|99.85|102.14|100.34|101.33|99.53|0
1628612700000|2021-08-10 16:25:00|101.49|99.69|102.79|100.99|102.79|100.99|101.16|99.36|0
1628613000000|2021-08-10 16:30:00|102.95|101.15|103.61|101.81|103.77|101.97|102.79|100.99|0
1628613300000|2021-08-10 16:35:00|103.44|101.64|103.44|101.64|103.44|101.64|102.79|100.99|0
1628613600000|2021-08-10 16:40:00|103.28|101.48|103.76|101.96|104.1|102.3|103.11|101.31|0
1628613900000|2021-08-10 16:45:00|103.6|101.8|103.93|102.13|104.59|102.79|103.44|101.64|0
1628614200000|2021-08-10 16:50:00|103.76|101.96|103.92|102.12|104.09|102.29|103.43|101.63|0
1628614500000|2021-08-10 16:55:00|104.01|102.21|103.76|101.96|104.25|102.45|103.59|101.79|0
1628614800000|2021-08-10 17:00:00|103.59|101.79|103.75|101.95|103.92|102.12|103.1|101.3|0
1628615100000|2021-08-10 17:05:00|103.59|101.79|103.92|102.12|104.08|102.28|103.42|101.62|0
1628615400000|2021-08-10 17:10:00|104.08|102.28|104.24|102.44|104.24|102.44|103.59|101.79|0
1628615700000|2021-08-10 17:15:00|104.41|102.61|103.42|101.62|104.41|102.61|103.09|101.29|0
1628616000000|2021-08-10 17:20:00|103.58|101.78|103.91|102.11|104.4|102.6|103.58|101.78|0
1628616300000|2021-08-10 17:25:00|104.07|102.27|103.91|102.11|104.73|102.93|103.58|101.78|0
1628616600000|2021-08-10 17:30:00|103.74|101.94|103.25|101.45|104.23|102.43|103.08|101.28|0
1628616900000|2021-08-10 17:35:00|103.41|101.61|103.57|101.77|103.74|101.94|103.24|101.44|0
1628617200000|2021-08-10 17:40:00|103.41|101.61|103.57|101.77|103.57|101.77|103.08|101.28|0
1628617500000|2021-08-10 17:45:00|103.9|102.1|104.88|103.08|106.21|104.41|103.9|102.1|0
1628617800000|2021-08-10 17:50:00|105.22|103.42|104.39|102.59|105.22|103.42|104.06|102.26|0
1628618100000|2021-08-10 17:55:00|104.55|102.75|103.23|101.43|104.55|102.75|103.23|101.43|0
1628618400000|2021-08-10 18:00:00|103.4|101.6|105.04|103.24|105.04|103.24|102.58|100.78|0
1628618700000|2021-08-10 18:05:00|104.88|103.08|105.54|103.74|105.7|103.9|104.71|102.91|0
1628619000000|2021-08-10 18:10:00|105.7|103.9|106.2|104.4|106.37|104.57|105.37|103.57|0
1628619300000|2021-08-10 18:15:00|106.03|104.23|105.12|103.32|106.86|105.06|105.03|103.23|0
1628619600000|2021-08-10 18:20:00|105.03|103.23|104.87|103.07|105.86|104.06|104.54|102.74|0
1628619900000|2021-08-10 18:25:00|105.03|103.23|104.37|102.57|105.03|103.23|104.2|102.4|0
1628620200000|2021-08-10 18:30:00|104.2|102.4|104.04|102.24|104.53|102.73|103.87|102.07|0
1628620500000|2021-08-10 18:35:00|103.87|102.07|103.87|102.07|104.2|102.4|103.54|101.74|0
1628620800000|2021-08-10 18:40:00|103.7|101.9|104.19|102.39|104.36|102.56|103.7|101.9|0
1628621100000|2021-08-10 18:45:00|104.03|102.23|103.7|101.9|104.19|102.39|103.53|101.73|0
1628621400000|2021-08-10 18:50:00|103.86|102.06|104.19|102.39|104.52|102.72|103.7|101.9|0
1628621700000|2021-08-10 18:55:00|104.52|102.72|103.86|102.06|104.68|102.88|103.86|102.06|0
1628622000000|2021-08-10 19:00:00|104.02|102.22|105.01|103.21|105.01|103.21|103.69|101.89|0
1628622300000|2021-08-10 19:05:00|105.18|103.38|104.65|102.85|105.67|103.87|104.32|102.52|0
1628622600000|2021-08-10 19:10:00|104.82|103.02|104.98|103.18|105.65|103.85|104.32|102.52|0
1628622900000|2021-08-10 19:15:00|105.15|103.35|105.15|103.35|105.65|103.85|104.48|102.68|0
1628623200000|2021-08-10 19:20:00|104.98|103.18|104.31|102.51|105.23|103.43|104.31|102.51|0
1628623500000|2021-08-10 19:25:00|104.48|102.68|104.48|102.68|104.81|103.01|104.48|102.68|0
1628623800000|2021-08-10 19:30:00|104.31|102.51|104.81|103.01|105.47|103.67|104.31|102.51|0
1628624100000|2021-08-10 19:35:00|104.64|102.84|105.97|104.17|106.14|104.34|104.31|102.51|0
1628624400000|2021-08-10 19:40:00|105.8|104|106.13|104.33|106.47|104.67|105.14|103.34|0
1628624700000|2021-08-10 19:45:00|105.97|104.17|106.8|105|107.14|105.34|105.8|104|0
1628625000000|2021-08-10 19:50:00|106.63|104.83|107.3|105.5|107.47|105.67|106.3|104.5|0
1628625300000|2021-08-10 19:55:00|107.47|105.67|104.96|103.16|107.47|105.67|104.63|102.83|0
1628625600000|2021-08-10 20:00:00|104.79|102.99|106.79|104.99|106.79|104.99|104.79|102.99|0
1628625900000|2021-08-10 20:05:00|106.46|104.66|106.96|105.16|106.96|105.16|106.29|104.49|0
1628626200000|2021-08-10 20:10:00|107.13|105.33|106.62|104.82|107.13|105.33|106.46|104.66|0
1628626500000|2021-08-10 20:15:00|106.65|104.45|106.65|104.45|106.82|104.62|106.48|104.28|0
1628626800000|2021-08-10 20:20:00|106.48|104.28|105.98|103.78|106.48|104.28|105.98|103.78|0
1628627100000|2021-08-10 20:25:00|106.14|103.94|105.98|103.78|106.14|103.94|105.98|103.78|0
1628627400000|2021-08-10 20:30:00|105.81|103.61|105.47|103.27|105.81|103.61|105.31|103.11|0
1628627700000|2021-08-10 20:35:00|105.64|103.44|105.3|103.1|105.64|103.44|105.14|102.94|0
1628628000000|2021-08-10 20:40:00|105.14|102.94|105.14|102.94|105.3|103.1|105.14|102.94|0
1628628300000|2021-08-10 20:45:00|105.13|102.93|105.63|103.43|105.8|103.6|105.13|102.93|0
1628628600000|2021-08-10 20:50:00|105.46|103.26|105.3|103.1|105.46|103.26|105.3|103.1|0
1628628900000|2021-08-10 20:55:00|105.46|103.26|105.31|103.11|105.63|103.43|105.29|103.09|0
1628629200000|2021-08-10 21:00:00|105.77|103.57|105.35|103.15|105.77|103.57|105.35|103.15|0
1628629500000|2021-08-10 21:05:00|105.32|103.12|105.4|103.2|105.4|103.2|105.32|103.12|0
1628629800000|2021-08-10 21:10:00|105.39|103.19|105.39|103.19|105.39|103.19|105.37|103.17|0
1628630100000|2021-08-10 21:15:00|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1628630400000|2021-08-10 21:20:00|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1628630700000|2021-08-10 21:25:00|105.39|103.19|105.34|103.14|105.39|103.19|105.34|103.14|0
1628631000000|2021-08-10 21:30:00|105.26|103.06|105.26|103.06|105.29|103.09|105.26|103.06|0
1628631300000|2021-08-10 21:35:00|105.29|103.09|105.29|103.09|105.29|103.09|105.26|103.06|0
1628631600000|2021-08-10 21:40:00|105.31|103.11|105.26|103.06|105.31|103.11|105.26|103.06|0
1628631900000|2021-08-10 21:45:00|105.25|103.05|105.28|103.08|105.28|103.08|105.25|103.05|0
1628632200000|2021-08-10 21:50:00|105.47|103.27|105.56|103.36|105.86|103.66|105.43|103.23|0
1628632500000|2021-08-10 21:55:00|105.54|103.34|105.54|103.34|105.56|103.36|105.52|103.32|0
1628632800000|2021-08-10 22:00:00|105.35|103.15|105.43|103.23|105.76|103.56|105.18|102.98|0
1628633100000|2021-08-10 22:05:00|105.26|103.06|105.26|103.06|105.59|103.39|105.09|102.89|0
1628633400000|2021-08-10 22:10:00|105.18|102.98|105.42|103.22|105.42|103.22|105.18|102.98|0
1628633700000|2021-08-10 22:15:00|105.59|103.39|106.09|103.89|106.26|104.06|105.59|103.39|0
1628634000000|2021-08-10 22:20:00|105.92|103.72|106.08|103.88|106.42|104.22|105.92|103.72|0
1628634300000|2021-08-10 22:25:00|105.92|103.72|105.75|103.55|106.08|103.88|105.75|103.55|0
1628634600000|2021-08-10 22:30:00|105.91|103.71|105.74|103.54|106.08|103.88|105.74|103.54|0
1628634900000|2021-08-10 22:35:00|105.58|103.38|105.91|103.71|105.91|103.71|105.58|103.38|0
1628635200000|2021-08-10 22:40:00|106|103.8|106.07|103.87|106.24|104.04|105.91|103.71|0
1628635500000|2021-08-10 22:45:00|106.24|104.04|106.57|104.37|106.57|104.37|106.24|104.04|0
1628635800000|2021-08-10 22:50:00|106.4|104.2|106.24|104.04|106.57|104.37|106.24|104.04|0
1628636100000|2021-08-10 22:55:00|106.23|104.03|106.57|104.37|106.57|104.37|106.23|104.03|0
1628636400000|2021-08-10 23:00:00|106.4|104.2|106.4|104.2|106.57|104.37|106.23|104.03|0
1628636700000|2021-08-10 23:05:00|106.73|104.53|106.82|104.62|107.24|105.04|106.56|104.36|0
1628637000000|2021-08-10 23:10:00|106.73|104.53|106.56|104.36|106.9|104.7|106.39|104.19|0
1628637300000|2021-08-10 23:15:00|106.39|104.19|106.56|104.36|106.56|104.36|106.39|104.19|0
1628637600000|2021-08-10 23:20:00|106.73|104.53|106.72|104.52|106.89|104.69|106.56|104.36|0
1628637900000|2021-08-10 23:25:00|106.55|104.35|106.55|104.35|106.55|104.35|106.55|104.35|0
1628638200000|2021-08-10 23:30:00|106.72|104.52|106.55|104.35|106.72|104.52|106.55|104.35|0
1628638800000|2021-08-10 23:40:00|106.71|104.51|106.88|104.68|106.88|104.68|106.71|104.51|0
1628639100000|2021-08-10 23:45:00|106.8|104.6|106.37|104.17|106.8|104.6|106.04|103.84|0
1628639400000|2021-08-10 23:50:00|106.54|104.34|106.2|104|106.54|104.34|106.04|103.84|0
1628639700000|2021-08-10 23:55:00|106.04|103.84|106.54|104.34|106.71|104.51|106.04|103.84|0
1628640000000|2021-08-11 00:00:00|106.37|104.17|105.7|103.5|106.54|104.34|104.95|102.75|0
1628640300000|2021-08-11 00:05:00|105.53|103.33|106.2|104|106.53|104.33|105.36|103.16|0
1628640600000|2021-08-11 00:10:00|106.03|103.83|106.53|104.33|106.53|104.33|105.69|103.49|0
1628640900000|2021-08-11 00:15:00|106.45|104.25|106.02|103.82|106.53|104.33|106.02|103.82|0
1628641200000|2021-08-11 00:20:00|105.86|103.66|106.52|104.32|106.52|104.32|105.52|103.32|0
1628641500000|2021-08-11 00:25:00|106.44|104.24|106.69|104.49|107.03|104.83|106.35|104.15|0
1628641800000|2021-08-11 00:30:00|106.78|104.58|107.02|104.82|107.19|104.99|106.69|104.49|0
1628642100000|2021-08-11 00:35:00|107.19|104.99|107.02|104.82|107.28|105.08|106.85|104.65|0
1628642400000|2021-08-11 00:40:00|106.94|104.74|107.02|104.82|107.19|104.99|106.68|104.48|0
1628642700000|2021-08-11 00:45:00|107.19|104.99|107.35|105.15|107.52|105.32|106.85|104.65|0
1628643000000|2021-08-11 00:50:00|107.18|104.98|107.01|104.81|107.18|104.98|106.51|104.31|0
1628643300000|2021-08-11 00:55:00|107.18|104.98|108.02|105.82|108.19|105.99|107.18|104.98|0
1628643600000|2021-08-11 01:00:00|108.19|105.99|108.7|106.5|109.21|107.01|108.19|105.99|0
1628643900000|2021-08-11 01:05:00|108.78|106.58|108.69|106.49|108.87|106.67|108.53|106.33|0
1628644200000|2021-08-11 01:10:00|108.86|106.66|108.86|106.66|108.86|106.66|108.69|106.49|0
1628644500000|2021-08-11 01:15:00|109.03|106.83|108.18|105.98|109.03|106.83|108.01|105.81|0
1628644800000|2021-08-11 01:20:00|108.01|105.81|108.18|105.98|108.18|105.98|108.01|105.81|0
1628645100000|2021-08-11 01:25:00|108.01|105.81|107.42|105.22|108.18|105.98|107.33|105.13|0
1628645400000|2021-08-11 01:30:00|107.5|105.3|106.99|104.79|107.5|105.3|106.99|104.79|0
1628645700000|2021-08-11 01:35:00|107.08|104.88|106.99|104.79|107.16|104.96|106.65|104.45|0
1628646000000|2021-08-11 01:40:00|107.08|104.88|106.65|104.45|107.16|104.96|106.65|104.45|0
1628646300000|2021-08-11 01:45:00|106.82|104.62|107.15|104.95|107.32|105.12|106.82|104.62|0
1628646600000|2021-08-11 01:50:00|107.32|105.12|106.64|104.44|107.32|105.12|106.64|104.44|0
1628646900000|2021-08-11 01:55:00|106.81|104.61|106.64|104.44|107.15|104.95|106.64|104.44|0
1628647200000|2021-08-11 02:00:00|106.81|104.61|106.64|104.44|106.81|104.61|106.64|104.44|0
1628647500000|2021-08-11 02:05:00|106.3|104.1|106.13|103.93|106.47|104.27|106.13|103.93|0
1628647800000|2021-08-11 02:10:00|105.97|103.77|105.96|103.76|106.13|103.93|105.8|103.6|0
1628648100000|2021-08-11 02:15:00|105.88|103.68|105.79|103.59|105.96|103.76|105.63|103.43|0
1628648400000|2021-08-11 02:20:00|105.63|103.43|105.79|103.59|105.96|103.76|105.62|103.42|0
1628648700000|2021-08-11 02:25:00|105.62|103.42|105.96|103.76|105.96|103.76|105.62|103.42|0
1628649000000|2021-08-11 02:30:00|106.12|103.92|106.29|104.09|106.29|104.09|105.95|103.75|0
1628649300000|2021-08-11 02:35:00|106.46|104.26|106.12|103.92|106.62|104.42|106.12|103.92|0
1628649600000|2021-08-11 02:40:00|106.29|104.09|106.2|104|106.29|104.09|106.12|103.92|0
1628649900000|2021-08-11 02:45:00|106.12|103.92|106.45|104.25|106.45|104.25|106.11|103.91|0
1628650200000|2021-08-11 02:50:00|106.28|104.08|106.03|103.83|106.28|104.08|105.94|103.74|0
1628650500000|2021-08-11 02:55:00|106.11|103.91|105.94|103.74|106.11|103.91|105.94|103.74|0
1628650800000|2021-08-11 03:00:00|105.77|103.57|106.1|103.9|106.11|103.91|105.77|103.57|0
1628651100000|2021-08-11 03:05:00|105.94|103.74|106.61|104.41|106.61|104.41|105.94|103.74|0
1628651400000|2021-08-11 03:10:00|106.44|104.24|106.27|104.07|106.61|104.41|106.1|103.9|0
1628651700000|2021-08-11 03:15:00|106.43|104.23|106.1|103.9|106.43|104.23|106.1|103.9|0
1628652000000|2021-08-11 03:20:00|106.18|103.98|106.43|104.23|106.6|104.4|106.1|103.9|0
1628652300000|2021-08-11 03:25:00|106.35|104.15|106.76|104.56|106.93|104.73|106.35|104.15|0
1628652600000|2021-08-11 03:30:00|106.59|104.39|106.59|104.39|106.76|104.56|106.26|104.06|0
1628652900000|2021-08-11 03:35:00|106.68|104.48|106.93|104.73|106.93|104.73|106.59|104.39|0
1628653200000|2021-08-11 03:40:00|107.09|104.89|107.26|105.06|107.26|105.06|106.76|104.56|0
1628653500000|2021-08-11 03:45:00|107.09|104.89|107.26|105.06|107.43|105.23|107.09|104.89|0
1628653800000|2021-08-11 03:50:00|107.09|104.89|107.09|104.89|107.43|105.23|107.09|104.89|0
1628654100000|2021-08-11 03:55:00|107.26|105.06|107.08|104.88|107.26|105.06|107|104.8|0
1628654400000|2021-08-11 04:00:00|107.25|105.05|107.08|104.88|107.25|105.05|106.91|104.71|0
1628654700000|2021-08-11 04:05:00|107.17|104.97|107.42|105.22|107.59|105.39|107.17|104.97|0
1628655000000|2021-08-11 04:10:00|107.58|105.38|107.16|104.96|107.58|105.38|107.08|104.88|0
1628655300000|2021-08-11 04:15:00|107.08|104.88|107.07|104.87|107.24|105.04|107.07|104.87|0
1628655600000|2021-08-11 04:20:00|107.24|105.04|107.41|105.21|107.41|105.21|107.07|104.87|0
1628655900000|2021-08-11 04:25:00|107.58|105.38|107.41|105.21|107.58|105.38|107.41|105.21|0
1628656200000|2021-08-11 04:30:00|107.4|105.2|107.4|105.2|107.57|105.37|107.23|105.03|0
1628656500000|2021-08-11 04:35:00|107.57|105.37|107.4|105.2|107.57|105.37|107.4|105.2|0
1628656800000|2021-08-11 04:40:00|107.57|105.37|107.23|105.03|107.57|105.37|107.06|104.86|0
1628657100000|2021-08-11 04:45:00|107.32|105.12|107.4|105.2|107.4|105.2|107.23|105.03|0
1628657400000|2021-08-11 04:50:00|107.39|105.19|107.39|105.19|107.56|105.36|107.39|105.19|0
1628657700000|2021-08-11 04:55:00|107.56|105.36|107.39|105.19|107.56|105.36|107.39|105.19|0
1628658000000|2021-08-11 05:00:00|107.56|105.36|107.22|105.02|107.56|105.36|107.22|105.02|0
1628658300000|2021-08-11 05:05:00|107.05|104.85|106.54|104.34|107.22|105.02|106.38|104.18|0
1628658600000|2021-08-11 05:10:00|106.71|104.51|106.71|104.51|106.88|104.68|106.54|104.34|0
1628658900000|2021-08-11 05:15:00|106.54|104.34|106.87|104.67|106.87|104.67|106.37|104.17|0
1628659200000|2021-08-11 05:20:00|106.71|104.51|106.53|104.33|106.87|104.67|106.53|104.33|0
1628659500000|2021-08-11 05:25:00|106.62|104.42|106.53|104.33|106.87|104.67|106.53|104.33|0
1628659800000|2021-08-11 05:30:00|106.7|104.5|106.7|104.5|106.87|104.67|106.45|104.25|0
1628660100000|2021-08-11 05:35:00|106.87|104.67|107.2|105|107.2|105|106.86|104.66|0
1628660400000|2021-08-11 05:40:00|107.37|105.17|107.2|105|107.37|105.17|107.03|104.83|0
1628660700000|2021-08-11 05:45:00|107.03|104.83|107.36|105.16|107.53|105.33|107.03|104.83|0
1628661000000|2021-08-11 05:50:00|107.28|105.08|107.36|105.16|107.36|105.16|107.03|104.83|0
1628661300000|2021-08-11 05:55:00|107.53|105.33|107.19|104.99|107.53|105.33|107.02|104.82|0
1628661600000|2021-08-11 06:00:00|107.02|104.82|107.52|105.32|107.53|105.33|107.02|104.82|0
1628661900000|2021-08-11 06:05:00|107.69|105.49|107.69|105.49|107.69|105.49|107.36|105.16|0
1628662200000|2021-08-11 06:10:00|107.86|105.66|107.52|105.32|107.86|105.66|107.52|105.32|0
1628662500000|2021-08-11 06:15:00|107.69|105.49|107.27|105.07|107.86|105.66|107.01|104.81|0
1628662800000|2021-08-11 06:20:00|107.35|105.15|107.35|105.15|107.35|105.15|106.93|104.73|0
1628663100000|2021-08-11 06:25:00|107.26|105.06|107.17|104.97|107.26|105.06|106.84|104.64|0
1628663400000|2021-08-11 06:30:00|107.34|105.14|107.34|105.14|107.68|105.48|107.17|104.97|0
1628663700000|2021-08-11 06:35:00|107.51|105.31|107.34|105.14|107.51|105.31|107.17|104.97|0
1628664000000|2021-08-11 06:40:00|107.43|105.23|107.34|105.14|107.43|105.23|107.17|104.97|0
1628664300000|2021-08-11 06:45:00|107.5|105.3|107|104.8|107.5|105.3|106.83|104.63|0
1628664600000|2021-08-11 06:50:00|106.83|104.63|106.82|104.62|107.16|104.96|106.82|104.62|0
1628664900000|2021-08-11 06:55:00|106.99|104.79|106.65|104.45|107.16|104.96|106.65|104.45|0
1628665200000|2021-08-11 07:00:00|106.49|104.29|105.64|103.44|106.49|104.29|105.14|102.94|0
1628665500000|2021-08-11 07:05:00|105.44|103.64|105.44|103.64|106.62|104.82|104.94|103.14|0
1628665800000|2021-08-11 07:10:00|105.27|103.47|105.77|103.97|105.77|103.97|104.94|103.14|0
1628666100000|2021-08-11 07:15:00|105.61|103.81|106.44|104.64|106.44|104.64|105.61|103.81|0
1628666400000|2021-08-11 07:20:00|106.61|104.81|107.79|105.99|107.96|106.16|106.61|104.81|0
1628666700000|2021-08-11 07:25:00|107.96|106.16|108.64|106.84|110.18|108.38|107.96|106.16|0
1628667000000|2021-08-11 07:30:00|108.81|107.01|109.83|108.03|110.69|108.89|108.64|106.84|0
1628667300000|2021-08-11 07:35:00|110|108.2|110.34|108.54|110.69|108.89|109.83|108.03|0
1628667600000|2021-08-11 07:40:00|110.17|108.37|109.82|108.02|110.34|108.54|109.31|107.51|0
1628667900000|2021-08-11 07:45:00|109.65|107.85|109.82|108.02|109.82|108.02|109.14|107.34|0
1628668200000|2021-08-11 07:50:00|109.65|107.85|108.62|106.82|109.82|108.02|108.45|106.65|0
1628668500000|2021-08-11 07:55:00|108.45|106.65|109.47|107.67|109.47|107.67|108.45|106.65|0
1628668800000|2021-08-11 08:00:00|109.3|107.5|107.94|106.14|109.3|107.5|107.94|106.14|0
1628669100000|2021-08-11 08:05:00|107.77|105.97|108.28|106.48|108.45|106.65|107.6|105.8|0
1628669400000|2021-08-11 08:10:00|108.36|106.56|108.44|106.64|108.62|106.82|108.27|106.47|0
1628669700000|2021-08-11 08:15:00|108.27|106.47|108.44|106.64|108.61|106.81|107.76|105.96|0
1628670000000|2021-08-11 08:20:00|108.27|106.47|108.61|106.81|108.95|107.15|108.1|106.3|0
1628670300000|2021-08-11 08:25:00|108.78|106.98|108.44|106.64|108.95|107.15|108.1|106.3|0
1628670600000|2021-08-11 08:30:00|108.27|106.47|108.6|106.8|109.12|107.32|108.27|106.47|0
1628670900000|2021-08-11 08:35:00|108.43|106.63|107.67|105.87|108.6|106.8|107.58|105.78|0
1628671200000|2021-08-11 08:40:00|107.58|105.78|108.77|106.97|108.94|107.14|107.58|105.78|0
1628671500000|2021-08-11 08:45:00|108.94|107.14|108.43|106.63|109.11|107.31|108.26|106.46|0
1628671800000|2021-08-11 08:50:00|108.34|106.54|108.51|106.71|108.59|106.79|108.09|106.29|0
1628672100000|2021-08-11 08:55:00|108.59|106.79|108.42|106.62|108.59|106.79|108.08|106.28|0
1628672400000|2021-08-11 09:00:00|108.25|106.45|108.59|106.79|108.76|106.96|107.91|106.11|0
1628672700000|2021-08-11 09:05:00|108.42|106.62|108.42|106.62|108.59|106.79|107.91|106.11|0
1628673000000|2021-08-11 09:10:00|108.59|106.79|108.24|106.44|108.59|106.79|107.73|105.93|0
1628673300000|2021-08-11 09:15:00|108.07|106.27|109.43|107.63|109.78|107.98|108.07|106.27|0
1628673600000|2021-08-11 09:20:00|109.26|107.46|108.84|107.04|109.43|107.63|108.58|106.78|0
1628673900000|2021-08-11 09:25:00|108.92|107.12|108.75|106.95|109.43|107.63|108.75|106.95|0
1628674200000|2021-08-11 09:30:00|108.74|106.94|108.57|106.77|108.91|107.11|108.23|106.43|0
1628674500000|2021-08-11 09:35:00|108.4|106.6|108.66|106.86|108.74|106.94|108.23|106.43|0
1628674800000|2021-08-11 09:40:00|108.57|106.77|109.08|107.28|109.08|107.28|108.4|106.6|0
1628675100000|2021-08-11 09:45:00|108.91|107.11|108.56|106.76|108.91|107.11|108.4|106.6|0
1628675400000|2021-08-11 09:50:00|108.65|106.85|107.88|106.08|108.73|106.93|107.71|105.91|0
1628675700000|2021-08-11 09:55:00|107.71|105.91|107.71|105.91|107.88|106.08|107.54|105.74|0
1628676000000|2021-08-11 10:00:00|107.54|105.74|107.88|106.08|107.88|106.08|107.54|105.74|0
1628676300000|2021-08-11 10:05:00|107.71|105.91|107.71|105.91|107.71|105.91|107.37|105.57|0
1628676600000|2021-08-11 10:10:00|107.54|105.74|108.04|106.24|108.38|106.58|107.53|105.73|0
1628676900000|2021-08-11 10:15:00|107.87|106.07|107.02|105.22|108.21|106.41|106.85|105.05|0
1628677200000|2021-08-11 10:20:00|106.85|105.05|106.51|104.71|106.85|105.05|106.18|104.38|0
1628677500000|2021-08-11 10:25:00|106.68|104.88|106.68|104.88|106.85|105.05|106.51|104.71|0
1628677800000|2021-08-11 10:30:00|106.51|104.71|107.02|105.22|107.19|105.39|106.51|104.71|0
1628678100000|2021-08-11 10:35:00|107.01|105.21|106.34|104.54|107.18|105.38|106.34|104.54|0
1628678400000|2021-08-11 10:40:00|106.17|104.37|106|104.2|106.17|104.37|106|104.2|0
1628678700000|2021-08-11 10:45:00|106.17|104.37|106.33|104.53|106.5|104.7|106|104.2|0
1628679000000|2021-08-11 10:50:00|106.5|104.7|105.99|104.19|106.5|104.7|105.83|104.03|0
1628679300000|2021-08-11 10:55:00|105.83|104.03|105.99|104.19|106.33|104.53|105.82|104.02|0
1628679600000|2021-08-11 11:00:00|105.82|104.02|106.33|104.53|106.33|104.53|105.82|104.02|0
1628679900000|2021-08-11 11:05:00|106.49|104.69|106.83|105.03|106.83|105.03|106.32|104.52|0
1628680200000|2021-08-11 11:10:00|106.66|104.86|106.66|104.86|106.83|105.03|106.49|104.69|0
1628680500000|2021-08-11 11:15:00|106.83|105.03|106.82|105.02|106.99|105.19|106.49|104.69|0
1628680800000|2021-08-11 11:20:00|106.99|105.19|107.16|105.36|107.33|105.53|106.99|105.19|0
1628681100000|2021-08-11 11:25:00|107.33|105.53|107.66|105.86|108|106.2|107.33|105.53|0
1628681400000|2021-08-11 11:30:00|107.83|106.03|108.17|106.37|108.34|106.54|107.83|106.03|0
1628681700000|2021-08-11 11:35:00|108|106.2|108.17|106.37|108.34|106.54|107.83|106.03|0
1628682000000|2021-08-11 11:40:00|108.34|106.54|107.99|106.19|108.34|106.54|107.91|106.11|0
1628682300000|2021-08-11 11:45:00|107.83|106.03|107.48|105.68|107.83|106.03|107.32|105.52|0
1628682600000|2021-08-11 11:50:00|107.31|105.51|107.65|105.85|107.82|106.02|107.31|105.51|0
1628682900000|2021-08-11 11:55:00|107.48|105.68|107.48|105.68|107.65|105.85|107.31|105.51|0
1628683200000|2021-08-11 12:00:00|107.65|105.85|107.14|105.34|107.65|105.85|106.8|105|0
1628683500000|2021-08-11 12:05:00|106.97|105.17|107.13|105.33|107.31|105.51|106.63|104.83|0
1628683800000|2021-08-11 12:10:00|106.97|105.17|106.96|105.16|107.22|105.42|106.96|105.16|0
1628684100000|2021-08-11 12:15:00|107.13|105.33|107.3|105.5|107.64|105.84|106.96|105.16|0
1628684400000|2021-08-11 12:20:00|107.47|105.67|107.47|105.67|107.64|105.84|107.13|105.33|0
1628684700000|2021-08-11 12:25:00|107.3|105.5|107.29|105.49|107.8|106|107.13|105.33|0
1628685000000|2021-08-11 12:30:00|103.69|101.89|101.29|99.49|105.53|103.73|98.85|97.05|0
1628685300000|2021-08-11 12:35:00|101.13|99.33|101.13|99.33|101.78|99.98|99.99|98.19|0
1628685600000|2021-08-11 12:40:00|100.8|99|99.33|97.53|100.8|99|99.01|97.21|0
1628685900000|2021-08-11 12:45:00|99.17|97.37|99.01|97.21|99.98|98.18|98.84|97.04|0
1628686200000|2021-08-11 12:50:00|98.84|97.04|99.98|98.18|100.14|98.34|98.52|96.72|0
1628686500000|2021-08-11 12:55:00|99.81|98.01|99.97|98.17|100.46|98.66|99.33|97.53|0
1628686800000|2021-08-11 13:00:00|99.81|98.01|99.48|97.68|100.14|98.34|99|97.2|0
1628687100000|2021-08-11 13:05:00|99.32|97.52|98.35|96.55|99.65|97.85|97.87|96.07|0
1628687400000|2021-08-11 13:10:00|98.19|96.39|96.42|94.62|98.35|96.55|95.94|94.14|0
1628687700000|2021-08-11 13:15:00|96.26|94.46|97.06|95.26|97.06|95.26|95.78|93.98|0
1628688000000|2021-08-11 13:20:00|96.9|95.1|95.94|94.14|97.06|95.26|95.78|93.98|0
1628688300000|2021-08-11 13:25:00|96.1|94.3|96.41|94.61|97.05|95.25|95.94|94.14|0
1628688600000|2021-08-11 13:30:00|96.57|94.77|97.75|95.95|98.06|96.26|96.31|94.51|0
1628688900000|2021-08-11 13:35:00|98.08|96.28|97.43|95.63|99.86|98.06|97.27|95.47|0
1628689200000|2021-08-11 13:40:00|97.59|95.79|97.42|95.62|99.21|97.41|97.42|95.62|0
1628689500000|2021-08-11 13:45:00|97.26|95.46|96.14|94.34|98.56|96.76|95.82|94.02|0
1628689800000|2021-08-11 13:50:00|95.98|94.18|96.94|95.14|97.1|95.3|95.98|94.18|0
1628690100000|2021-08-11 13:55:00|96.78|94.98|97.74|95.94|97.74|95.94|96.13|94.33|0
1628690400000|2021-08-11 14:00:00|97.58|95.78|97.74|95.94|97.9|96.1|96.61|94.81|0
1628690700000|2021-08-11 14:05:00|97.9|96.1|96.61|94.81|98.06|96.26|96.45|94.65|0
1628691000000|2021-08-11 14:10:00|96.45|94.65|97.41|95.61|97.89|96.09|96.45|94.65|0
1628691300000|2021-08-11 14:15:00|97.09|95.29|97.24|95.44|98.38|96.58|96.92|95.12|0
1628691600000|2021-08-11 14:20:00|97.08|95.28|97.08|95.28|98.05|96.25|96.92|95.12|0
1628691900000|2021-08-11 14:25:00|97.24|95.44|97.24|95.44|97.56|95.76|96.92|95.12|0
1628692200000|2021-08-11 14:30:00|97.4|95.6|98.69|96.89|99.02|97.22|97.08|95.28|0
1628692500000|2021-08-11 14:35:00|98.85|97.05|98.69|96.89|99.67|97.87|98.04|96.24|0
1628692800000|2021-08-11 14:40:00|98.53|96.73|97.07|95.27|98.69|96.89|96.75|94.95|0
1628693100000|2021-08-11 14:45:00|97.15|95.35|97.55|95.75|98.04|96.24|96.91|95.11|0
1628693400000|2021-08-11 14:50:00|97.39|95.59|97.55|95.75|97.87|96.07|96.75|94.95|0
1628693700000|2021-08-11 14:55:00|97.71|95.91|99.17|97.37|99.33|97.53|97.71|95.91|0
1628694000000|2021-08-11 15:00:00|99|97.2|100.8|99|101.95|100.15|99|97.2|0
1628694300000|2021-08-11 15:05:00|101.13|99.33|101.45|99.65|101.62|99.82|100.31|98.51|0
1628694600000|2021-08-11 15:10:00|101.29|99.49|101.29|99.49|102.61|100.81|100.79|98.99|0
1628694900000|2021-08-11 15:15:00|101.45|99.65|102.61|100.81|103.11|101.31|100.96|99.16|0
1628695200000|2021-08-11 15:20:00|102.44|100.64|100.62|98.82|102.44|100.64|100.46|98.66|0
1628695500000|2021-08-11 15:25:00|100.79|98.99|101.73|99.93|101.9|100.1|100.46|98.66|0
1628695800000|2021-08-11 15:30:00|101.9|100.1|101.07|99.27|102.89|101.09|100.58|98.78|0
1628696100000|2021-08-11 15:35:00|101.23|99.43|101.56|99.76|101.73|99.93|100.57|98.77|0
1628696400000|2021-08-11 15:40:00|101.4|99.6|103.05|101.25|103.05|101.25|101.4|99.6|0
1628696700000|2021-08-11 15:45:00|102.89|101.09|103.38|101.58|103.39|101.59|102.22|100.42|0
1628697000000|2021-08-11 15:50:00|103.55|101.75|103.22|101.42|103.55|101.75|102.72|100.92|0
1628697300000|2021-08-11 15:55:00|103.38|101.58|102.71|100.91|103.38|101.58|102.05|100.25|0
1628697600000|2021-08-11 16:00:00|102.88|101.08|100.81|99.01|102.88|101.08|100.72|98.92|0
1628697900000|2021-08-11 16:05:00|100.72|98.92|101.38|99.58|101.55|99.75|100.39|98.59|0
1628698200000|2021-08-11 16:10:00|101.55|99.75|101.54|99.74|102.21|100.41|101.38|99.58|0
1628698500000|2021-08-11 16:15:00|101.71|99.91|101.87|100.07|102.2|100.4|101.38|99.58|0
1628698800000|2021-08-11 16:20:00|102.04|100.24|101.37|99.57|102.2|100.4|101.37|99.57|0
1628699100000|2021-08-11 16:25:00|101.21|99.41|101.21|99.41|101.7|99.9|100.55|98.75|0
1628699400000|2021-08-11 16:30:00|101.37|99.57|100.21|98.41|101.37|99.57|100.21|98.41|0
1628699700000|2021-08-11 16:35:00|100.05|98.25|99.88|98.08|100.46|98.66|99.88|98.08|0
1628700000000|2021-08-11 16:40:00|99.72|97.92|100.21|98.41|100.38|98.58|99.72|97.92|0
1628700300000|2021-08-11 16:45:00|100.37|98.57|99.88|98.08|100.37|98.57|99.72|97.92|0
1628700600000|2021-08-11 16:50:00|100.04|98.24|100.04|98.24|100.37|98.57|99.71|97.91|0
1628700900000|2021-08-11 16:55:00|99.88|98.08|99.55|97.75|100.37|98.57|99.55|97.75|0
1628701200000|2021-08-11 17:00:00|99.71|97.91|98.89|97.09|99.71|97.91|98.4|96.6|0
1628701500000|2021-08-11 17:05:00|98.73|96.93|98.24|96.44|99.22|97.42|98.24|96.44|0
1628701800000|2021-08-11 17:10:00|98.07|96.27|98.4|96.6|98.72|96.92|98.07|96.27|0
1628702100000|2021-08-11 17:15:00|98.23|96.43|99.05|97.25|99.54|97.74|98.23|96.43|0
1628702400000|2021-08-11 17:20:00|98.97|97.17|98.72|96.92|99.37|97.57|98.72|96.92|0
1628702700000|2021-08-11 17:25:00|98.55|96.75|98.39|96.59|98.88|97.08|98.23|96.43|0
1628703000000|2021-08-11 17:30:00|98.31|96.51|98.96|97.16|99.2|97.4|98.06|96.26|0
1628703300000|2021-08-11 17:35:00|99.04|97.24|100.02|98.22|100.02|98.22|98.87|97.07|0
1628703600000|2021-08-11 17:40:00|99.85|98.05|99.36|97.56|100.02|98.22|99.03|97.23|0
1628703900000|2021-08-11 17:45:00|99.2|97.4|99.19|97.39|99.36|97.56|98.54|96.74|0
1628704200000|2021-08-11 17:50:00|99.03|97.23|98.38|96.58|99.36|97.56|98.38|96.58|0
1628704500000|2021-08-11 17:55:00|98.21|96.41|98.7|96.9|98.95|97.15|98.21|96.41|0
1628704800000|2021-08-11 18:00:00|98.86|97.06|99.02|97.22|99.43|97.63|98.7|96.9|0
1628705100000|2021-08-11 18:05:00|98.86|97.06|98.04|96.24|99.02|97.22|98.04|96.24|0
1628705400000|2021-08-11 18:10:00|98.2|96.4|98.53|96.73|98.69|96.89|98.04|96.24|0
1628705700000|2021-08-11 18:15:00|98.69|96.89|99.5|97.7|99.67|97.87|98.53|96.73|0
1628706000000|2021-08-11 18:20:00|99.67|97.87|100.16|98.36|100.32|98.52|99.18|97.38|0
1628706300000|2021-08-11 18:25:00|99.99|98.19|99.33|97.53|100.32|98.52|99.33|97.53|0
1628706600000|2021-08-11 18:30:00|99.26|97.46|98.84|97.04|99.26|97.46|98.52|96.72|0
1628706900000|2021-08-11 18:35:00|98.76|96.96|98.51|96.71|98.84|97.04|98.35|96.55|0
1628707200000|2021-08-11 18:40:00|98.35|96.55|98.84|97.04|98.84|97.04|98.02|96.22|0
1628707500000|2021-08-11 18:45:00|98.67|96.87|98.67|96.87|99|97.2|98.59|96.79|0
1628707800000|2021-08-11 18:50:00|98.76|96.96|98.99|97.19|99.32|97.52|98.76|96.96|0
1628708100000|2021-08-11 18:55:00|98.83|97.03|98.5|96.7|98.99|97.19|98.43|96.63|0
1628708400000|2021-08-11 19:00:00|98.67|96.87|98.18|96.38|98.67|96.87|97.85|96.05|0
1628708700000|2021-08-11 19:05:00|98.01|96.21|97.2|95.4|98.34|96.54|97.04|95.24|0
1628709000000|2021-08-11 19:10:00|97.36|95.56|97.04|95.24|97.36|95.56|96.72|94.92|0
1628709300000|2021-08-11 19:15:00|96.88|95.08|97.12|95.32|97.52|95.72|96.88|95.08|0
1628709600000|2021-08-11 19:20:00|97.03|95.23|96.55|94.75|97.2|95.4|96.55|94.75|0
1628709900000|2021-08-11 19:25:00|96.39|94.59|96.55|94.75|96.71|94.91|96.23|94.43|0
1628710200000|2021-08-11 19:30:00|96.71|94.91|96.54|94.74|97.19|95.39|96.38|94.58|0
1628710500000|2021-08-11 19:35:00|96.7|94.9|97.83|96.03|97.83|96.03|96.7|94.9|0
1628710800000|2021-08-11 19:40:00|97.99|96.19|98.32|96.52|98.64|96.84|97.67|95.87|0
1628711100000|2021-08-11 19:45:00|98.15|96.35|97.18|95.38|98.48|96.68|97.02|95.22|0
1628711400000|2021-08-11 19:50:00|97.99|96.19|97.82|96.02|98.15|96.35|96.53|94.73|0
1628711700000|2021-08-11 19:55:00|97.99|96.19|96.53|94.73|97.99|96.19|96.05|94.25|0
1628712000000|2021-08-11 20:00:00|96.37|94.57|96.37|94.57|96.85|95.05|96.37|94.57|0
1628712300000|2021-08-11 20:05:00|96.53|94.73|96.85|95.05|96.85|95.05|96.2|94.4|0
1628712600000|2021-08-11 20:10:00|96.68|94.88|96.84|95.04|96.85|95.05|96.68|94.88|0
1628712900000|2021-08-11 20:15:00|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1628713500000|2021-08-11 20:25:00|96.88|94.68|96.71|94.51|96.88|94.68|96.71|94.51|0
1628713800000|2021-08-11 20:30:00|96.55|94.35|96.39|94.19|96.71|94.51|96.23|94.03|0
1628714100000|2021-08-11 20:35:00|96.23|94.03|96.39|94.19|96.39|94.19|96.23|94.03|0
1628714400000|2021-08-11 20:40:00|96.22|94.02|96.22|94.02|96.22|94.02|96.06|93.86|0
1628714700000|2021-08-11 20:45:00|96.38|94.18|96.22|94.02|96.38|94.18|96.22|94.02|0
1628715000000|2021-08-11 20:50:00|96.06|93.86|96.22|94.02|96.22|94.02|96.06|93.86|0
1628715300000|2021-08-11 20:55:00|96.3|94.1|96.3|94.1|96.38|94.18|96.14|93.94|0
1628715600000|2021-08-11 21:00:00|96.26|94.06|96.23|94.03|96.3|94.1|96.23|94.03|0
1628715900000|2021-08-11 21:05:00|96.2|94|96.58|94.38|96.79|94.59|96.18|93.98|0
1628716200000|2021-08-11 21:10:00|96.5|94.3|96.53|94.33|96.55|94.35|96.43|94.23|0
1628716500000|2021-08-11 21:15:00|96.48|94.28|96.69|94.49|96.87|94.67|96.46|94.26|0
1628716800000|2021-08-11 21:20:00|96.6|94.4|96.68|94.48|96.71|94.51|96.52|94.32|0
1628717100000|2021-08-11 21:25:00|96.66|94.46|96.66|94.46|96.82|94.62|96.64|94.44|0
1628717400000|2021-08-11 21:30:00|96.63|94.43|96.63|94.43|96.82|94.62|96.63|94.43|0
1628717700000|2021-08-11 21:35:00|96.59|94.39|96.51|94.31|96.63|94.43|96.49|94.29|0
1628718000000|2021-08-11 21:40:00|96.56|94.36|96.63|94.43|96.63|94.43|96.51|94.31|0
1628718300000|2021-08-11 21:45:00|96.51|94.31|96.65|94.45|96.91|94.71|96.51|94.31|0
1628718600000|2021-08-11 21:50:00|96.67|94.47|96.79|94.59|96.81|94.61|96.67|94.47|0
1628718900000|2021-08-11 21:55:00|96.98|94.78|96.95|94.75|97.05|94.85|96.81|94.61|0
1628719200000|2021-08-11 22:00:00|96.91|94.71|96.98|94.78|97.31|95.11|96.5|94.3|0
1628719500000|2021-08-11 22:05:00|97.07|94.87|96.34|94.14|97.07|94.87|96.34|94.14|0
1628719800000|2021-08-11 22:10:00|96.26|94.06|96.82|94.62|96.82|94.62|96.26|94.06|0
1628720100000|2021-08-11 22:15:00|96.66|94.46|96.65|94.45|96.98|94.78|96.65|94.45|0
1628720400000|2021-08-11 22:20:00|96.49|94.29|96.65|94.45|96.65|94.45|96.49|94.29|0
1628720700000|2021-08-11 22:25:00|96.49|94.29|96.81|94.61|96.81|94.61|96.49|94.29|0
1628721000000|2021-08-11 22:30:00|96.97|94.77|96.97|94.77|97.13|94.93|96.81|94.61|0
1628721300000|2021-08-11 22:35:00|97.05|94.85|97.13|94.93|97.13|94.93|96.97|94.77|0
1628721600000|2021-08-11 22:40:00|96.96|94.76|97.29|95.09|97.29|95.09|96.96|94.76|0
1628721900000|2021-08-11 22:45:00|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1628722200000|2021-08-11 22:50:00|96.96|94.76|96.96|94.76|96.96|94.76|96.96|94.76|0
1628722500000|2021-08-11 22:55:00|97.04|94.84|97.28|95.08|97.44|95.24|96.96|94.76|0
1628722800000|2021-08-11 23:00:00|97.44|95.24|97.11|94.91|97.44|95.24|97.11|94.91|0
1628723100000|2021-08-11 23:05:00|97.27|95.07|97.27|95.07|97.27|95.07|97.11|94.91|0
1628723400000|2021-08-11 23:10:00|97.43|95.23|97.11|94.91|97.43|95.23|97.11|94.91|0
1628723700000|2021-08-11 23:15:00|96.95|94.75|97.1|94.9|97.27|95.07|96.95|94.75|0
1628724000000|2021-08-11 23:20:00|96.94|94.74|96.94|94.74|97.1|94.9|96.94|94.74|0
1628724300000|2021-08-11 23:25:00|97.02|94.82|96.94|94.74|97.26|95.06|96.94|94.74|0
1628724600000|2021-08-11 23:30:00|97.1|94.9|97.1|94.9|97.42|95.22|96.94|94.74|0
1628724900000|2021-08-11 23:35:00|97.18|94.98|97.09|94.89|97.18|94.98|96.61|94.41|0
1628725200000|2021-08-11 23:40:00|97.26|95.06|97.41|95.21|97.42|95.22|97.25|95.05|0
1628725500000|2021-08-11 23:45:00|97.5|95.3|97.57|95.37|97.58|95.38|97.41|95.21|0
1628725800000|2021-08-11 23:50:00|97.41|95.21|97.25|95.05|97.5|95.3|97.09|94.89|0
1628726100000|2021-08-11 23:55:00|97.09|94.89|97.41|95.21|97.57|95.37|97.09|94.89|0
1628726400000|2021-08-12 00:00:00|97.33|95.13|97.89|95.69|98.22|96.02|97.24|95.04|0
1628726700000|2021-08-12 00:05:00|98.05|95.85|97.24|95.04|98.14|95.94|97.08|94.88|0
1628727000000|2021-08-12 00:10:00|97.08|94.88|97.08|94.88|97.72|95.52|97.08|94.88|0
1628727300000|2021-08-12 00:15:00|96.91|94.71|97.07|94.87|97.4|95.2|96.91|94.71|0
1628727600000|2021-08-12 00:20:00|97.23|95.03|96.75|94.55|97.23|95.03|96.43|94.23|0
1628727900000|2021-08-12 00:25:00|96.67|94.47|96.74|94.54|96.91|94.71|96.58|94.38|0
1628728200000|2021-08-12 00:30:00|96.91|94.71|96.9|94.7|96.91|94.71|96.58|94.38|0
1628728500000|2021-08-12 00:35:00|96.83|94.63|97.22|95.02|97.22|95.02|96.58|94.38|0
1628728800000|2021-08-12 00:40:00|97.38|95.18|97.38|95.18|97.55|95.35|97.22|95.02|0
1628729100000|2021-08-12 00:45:00|97.47|95.27|97.7|95.5|97.87|95.67|97.38|95.18|0
1628729400000|2021-08-12 00:50:00|97.63|95.43|97.22|95.02|97.7|95.5|97.22|95.02|0
1628729700000|2021-08-12 00:55:00|97.21|95.01|97.7|95.5|97.86|95.66|97.21|95.01|0
1628730000000|2021-08-12 01:00:00|97.62|95.42|97.37|95.17|97.7|95.5|97.21|95.01|0
1628730300000|2021-08-12 01:05:00|97.46|95.26|97.21|95.01|97.53|95.33|97.21|95.01|0
1628730600000|2021-08-12 01:10:00|97.37|95.17|97.37|95.17|97.37|95.17|97.2|95|0
1628730900000|2021-08-12 01:15:00|97.53|95.33|96.72|94.52|97.53|95.33|96.72|94.52|0
1628731200000|2021-08-12 01:20:00|96.8|94.6|97.04|94.84|97.04|94.84|96.72|94.52|0
1628731500000|2021-08-12 01:25:00|96.88|94.68|96.87|94.67|97.04|94.84|96.55|94.35|0
1628731800000|2021-08-12 01:30:00|97.03|94.83|96.71|94.51|97.03|94.83|96.55|94.35|0
1628732100000|2021-08-12 01:35:00|96.79|94.59|96.87|94.67|97.03|94.83|96.71|94.51|0
1628732400000|2021-08-12 01:40:00|96.79|94.59|97.19|94.99|97.51|95.31|96.71|94.51|0
1628732700000|2021-08-12 01:45:00|97.35|95.15|97.35|95.15|97.51|95.31|96.95|94.75|0
1628733000000|2021-08-12 01:50:00|97.19|94.99|97.34|95.14|97.35|95.15|96.86|94.66|0
1628733300000|2021-08-12 01:55:00|97.51|95.31|97.34|95.14|97.51|95.31|97.18|94.98|0
1628733600000|2021-08-12 02:00:00|97.5|95.3|96.85|94.65|97.5|95.3|96.85|94.65|0
1628733900000|2021-08-12 02:05:00|96.94|94.74|97.17|94.97|97.18|94.98|96.69|94.49|0
1628734200000|2021-08-12 02:10:00|97.01|94.81|97.01|94.81|97.33|95.13|97.01|94.81|0
1628734500000|2021-08-12 02:15:00|97.17|94.97|97.01|94.81|97.49|95.29|97.01|94.81|0
1628734800000|2021-08-12 02:20:00|97.17|94.97|97.17|94.97|97.33|95.13|97.01|94.81|0
1628735100000|2021-08-12 02:25:00|97.25|95.05|97|94.8|97.33|95.13|96.84|94.64|0
1628735400000|2021-08-12 02:30:00|96.92|94.72|97.08|94.88|97.16|94.96|96.84|94.64|0
1628735700000|2021-08-12 02:35:00|97.16|94.96|97|94.8|97.16|94.96|96.84|94.64|0
1628736000000|2021-08-12 02:40:00|96.92|94.72|96.99|94.79|97.16|94.96|96.83|94.63|0
1628736300000|2021-08-12 02:45:00|97.16|94.96|96.67|94.47|97.16|94.96|96.67|94.47|0
1628736600000|2021-08-12 02:50:00|96.83|94.63|96.91|94.71|96.99|94.79|96.67|94.47|0
1628736900000|2021-08-12 02:55:00|96.83|94.63|96.66|94.46|96.99|94.79|96.66|94.46|0
1628737200000|2021-08-12 03:00:00|96.59|94.39|96.18|93.98|96.66|94.46|96.18|93.98|0
1628737500000|2021-08-12 03:05:00|96.02|93.82|95.85|93.65|96.02|93.82|95.69|93.49|0
1628737800000|2021-08-12 03:10:00|95.69|93.49|95.85|93.65|96.01|93.81|95.69|93.49|0
1628738100000|2021-08-12 03:15:00|96.01|93.81|96.01|93.81|96.09|93.89|95.85|93.65|0
1628738400000|2021-08-12 03:20:00|96.17|93.97|95.93|93.73|96.17|93.97|95.85|93.65|0
1628738700000|2021-08-12 03:25:00|96.01|93.81|95.84|93.64|96.01|93.81|95.68|93.48|0
1628739000000|2021-08-12 03:30:00|95.76|93.56|95.68|93.48|95.84|93.64|95.68|93.48|0
1628739300000|2021-08-12 03:35:00|95.84|93.64|95.52|93.32|95.84|93.64|95.52|93.32|0
1628739600000|2021-08-12 03:40:00|95.36|93.16|95.35|93.15|95.52|93.32|95.35|93.15|0
1628739900000|2021-08-12 03:45:00|95.51|93.31|95.35|93.15|95.51|93.31|95.35|93.15|0
1628740200000|2021-08-12 03:50:00|95.19|92.99|95.67|93.47|95.67|93.47|95.19|92.99|0
1628740500000|2021-08-12 03:55:00|95.51|93.31|95.67|93.47|95.67|93.47|95.51|93.31|0
1628740800000|2021-08-12 04:00:00|95.51|93.31|95.98|93.78|95.99|93.79|95.51|93.31|0
1628741100000|2021-08-12 04:05:00|96.14|93.94|95.98|93.78|96.14|93.94|95.98|93.78|0
1628741400000|2021-08-12 04:10:00|96.14|93.94|96.14|93.94|96.14|93.94|96.06|93.86|0
1628741700000|2021-08-12 04:15:00|96.3|94.1|95.98|93.78|96.3|94.1|95.98|93.78|0
1628742000000|2021-08-12 04:20:00|96.06|93.86|96.13|93.93|96.3|94.1|95.98|93.78|0
1628742300000|2021-08-12 04:25:00|96.22|94.02|96.29|94.09|96.45|94.25|96.22|94.02|0
1628742600000|2021-08-12 04:30:00|96.21|94.01|96.29|94.09|96.29|94.09|96.13|93.93|0
1628742900000|2021-08-12 04:35:00|96.13|93.93|96.13|93.93|96.29|94.09|95.97|93.77|0
1628743200000|2021-08-12 04:40:00|96.21|94.01|96.45|94.25|96.45|94.25|96.13|93.93|0
1628743500000|2021-08-12 04:45:00|96.61|94.41|96.6|94.4|96.61|94.41|96.44|94.24|0
1628743800000|2021-08-12 04:50:00|96.76|94.56|96.85|94.65|96.92|94.72|96.76|94.56|0
1628744100000|2021-08-12 04:55:00|96.92|94.72|96.6|94.4|96.92|94.72|96.6|94.4|0
1628744400000|2021-08-12 05:00:00|96.76|94.56|97.24|95.04|97.24|95.04|96.6|94.4|0
1628744700000|2021-08-12 05:05:00|97.16|94.96|96.92|94.72|97.24|95.04|96.84|94.64|0
1628745000000|2021-08-12 05:10:00|97.08|94.88|97.07|94.87|97.24|95.04|96.91|94.71|0
1628745300000|2021-08-12 05:15:00|97.24|95.04|97.16|94.96|97.24|95.04|97.07|94.87|0
1628745600000|2021-08-12 05:20:00|97.07|94.87|97.07|94.87|97.16|94.96|96.75|94.55|0
1628745900000|2021-08-12 05:25:00|96.91|94.71|97.39|95.19|97.39|95.19|96.75|94.55|0
1628746200000|2021-08-12 05:30:00|97.23|95.03|97.39|95.19|97.55|95.35|97.07|94.87|0
1628746500000|2021-08-12 05:35:00|97.47|95.27|97.87|95.67|97.87|95.67|97.47|95.27|0
1628746800000|2021-08-12 05:40:00|97.71|95.51|98.19|95.99|98.19|95.99|97.71|95.51|0
1628747100000|2021-08-12 05:45:00|98.36|96.16|98.11|95.91|98.36|96.16|98.03|95.83|0
1628747400000|2021-08-12 05:50:00|98.03|95.83|97.7|95.5|98.35|96.15|97.7|95.5|0
1628747700000|2021-08-12 05:55:00|97.86|95.66|98.02|95.82|98.19|95.99|97.38|95.18|0
1628748000000|2021-08-12 06:00:00|97.86|95.66|97.37|95.17|97.86|95.66|97.37|95.17|0
1628748300000|2021-08-12 06:05:00|97.53|95.33|97.37|95.17|97.53|95.33|97.37|95.17|0
1628748600000|2021-08-12 06:10:00|97.53|95.33|97.37|95.17|97.53|95.33|97.2|95|0
1628748900000|2021-08-12 06:15:00|97.53|95.33|97.36|95.16|97.69|95.49|97.36|95.16|0
1628749200000|2021-08-12 06:20:00|97.2|95|97.69|95.49|97.85|95.65|97.2|95|0
1628749500000|2021-08-12 06:25:00|97.52|95.32|97.68|95.48|98.01|95.81|97.52|95.32|0
1628749800000|2021-08-12 06:30:00|97.85|95.65|98.17|95.97|98.17|95.97|97.84|95.64|0
1628750100000|2021-08-12 06:35:00|98|95.8|99.14|96.94|99.31|97.11|98|95.8|0
1628750400000|2021-08-12 06:40:00|99.07|96.87|99.14|96.94|99.31|97.11|98.65|96.45|0
1628750700000|2021-08-12 06:45:00|99.31|97.11|99.3|97.1|99.47|97.27|99.3|97.1|0
1628751000000|2021-08-12 06:50:00|99.14|96.94|99.14|96.94|99.3|97.1|98.97|96.77|0
1628751300000|2021-08-12 06:55:00|99.3|97.1|98.81|96.61|99.3|97.1|98.48|96.28|0
1628751600000|2021-08-12 07:00:00|98.64|96.44|99.11|96.91|99.44|97.24|97.83|95.63|0
1628751900000|2021-08-12 07:05:00|98.91|97.11|98.75|96.95|99.4|97.6|98.42|96.62|0
1628752200000|2021-08-12 07:10:00|98.59|96.79|98.91|97.11|99.24|97.44|98.26|96.46|0
1628752500000|2021-08-12 07:15:00|99.07|97.27|98.25|96.45|99.07|97.27|98.25|96.45|0
1628752800000|2021-08-12 07:20:00|98.42|96.62|98.25|96.45|98.42|96.62|97.28|95.48|0
1628753100000|2021-08-12 07:25:00|98.09|96.29|98.09|96.29|98.74|96.94|97.85|96.05|0
1628753400000|2021-08-12 07:30:00|97.92|96.12|97.76|95.96|98.09|96.29|97.43|95.63|0
1628753700000|2021-08-12 07:35:00|97.6|95.8|97.27|95.47|97.76|95.96|97.27|95.47|0
1628754000000|2021-08-12 07:40:00|97.43|95.63|97.59|95.79|97.75|95.95|97.43|95.63|0
1628754300000|2021-08-12 07:45:00|97.75|95.95|96.94|95.14|97.75|95.95|96.78|94.98|0
1628754600000|2021-08-12 07:50:00|97.1|95.3|97.02|95.22|97.26|95.46|96.78|94.98|0
1628754900000|2021-08-12 07:55:00|97.1|95.3|96.86|95.06|97.1|95.3|96.61|94.81|0
1628755200000|2021-08-12 08:00:00|96.94|95.14|96.93|95.13|97.58|95.78|96.77|94.97|0
1628755500000|2021-08-12 08:05:00|96.77|94.97|97.25|95.45|97.42|95.62|96.61|94.81|0
1628755800000|2021-08-12 08:10:00|97.42|95.62|97.25|95.45|97.9|96.1|97.25|95.45|0
1628756100000|2021-08-12 08:15:00|97.41|95.61|97.57|95.77|97.73|95.93|97.25|95.45|0
1628756400000|2021-08-12 08:20:00|97.41|95.61|96.92|95.12|97.57|95.77|96.92|95.12|0
1628756700000|2021-08-12 08:25:00|97.08|95.28|96.92|95.12|97.25|95.45|96.92|95.12|0
1628757000000|2021-08-12 08:30:00|96.76|94.96|96.43|94.63|96.76|94.96|96.27|94.47|0
1628757300000|2021-08-12 08:35:00|96.36|94.56|96.43|94.63|96.59|94.79|96.27|94.47|0
1628757600000|2021-08-12 08:40:00|96.27|94.47|96.27|94.47|96.43|94.63|96.19|94.39|0
1628757900000|2021-08-12 08:45:00|96.11|94.31|96.43|94.63|96.59|94.79|96.11|94.31|0
1628758200000|2021-08-12 08:50:00|96.59|94.79|96.1|94.3|96.59|94.79|95.94|94.14|0
1628758500000|2021-08-12 08:55:00|95.94|94.14|96.1|94.3|96.26|94.46|95.78|93.98|0
1628758800000|2021-08-12 09:00:00|95.94|94.14|96.1|94.3|96.1|94.3|95.62|93.82|0
1628759100000|2021-08-12 09:05:00|95.93|94.13|96.41|94.61|96.5|94.7|95.77|93.97|0
1628759400000|2021-08-12 09:10:00|96.5|94.7|96.57|94.77|96.9|95.1|96.09|94.29|0
1628759700000|2021-08-12 09:15:00|96.41|94.61|96.25|94.45|96.41|94.61|96.17|94.37|0
1628760000000|2021-08-12 09:20:00|96.09|94.29|95.92|94.12|96.09|94.29|95.77|93.97|0
1628760300000|2021-08-12 09:25:00|95.76|93.96|95.92|94.12|95.92|94.12|95.76|93.96|0
1628760600000|2021-08-12 09:30:00|96.08|94.28|96.24|94.44|96.4|94.6|96.08|94.28|0
1628760900000|2021-08-12 09:35:00|96.08|94.28|96.08|94.28|96.24|94.44|95.92|94.12|0
1628761200000|2021-08-12 09:40:00|96.16|94.36|96.23|94.43|96.4|94.6|96.07|94.27|0
1628761500000|2021-08-12 09:45:00|96.07|94.27|96.07|94.27|96.07|94.27|95.91|94.11|0
1628761800000|2021-08-12 09:50:00|95.99|94.19|96.07|94.27|96.23|94.43|95.91|94.11|0
1628762100000|2021-08-12 09:55:00|96.23|94.43|95.58|93.78|96.23|94.43|95.58|93.78|0
1628762400000|2021-08-12 10:00:00|95.42|93.62|95.9|94.1|95.9|94.1|95.26|93.46|0
1628762700000|2021-08-12 10:05:00|95.99|94.19|96.06|94.26|96.22|94.42|95.9|94.1|0
1628763000000|2021-08-12 10:10:00|96.14|94.34|95.42|93.62|96.14|94.34|95.42|93.62|0
1628763300000|2021-08-12 10:15:00|95.58|93.78|95.89|94.09|95.9|94.1|95.41|93.61|0
1628763600000|2021-08-12 10:20:00|95.73|93.93|95.73|93.93|95.89|94.09|95.73|93.93|0
1628763900000|2021-08-12 10:25:00|95.89|94.09|95.73|93.93|96.05|94.25|95.41|93.61|0
1628764200000|2021-08-12 10:30:00|95.57|93.77|95.24|93.44|95.57|93.77|95.24|93.44|0
1628764500000|2021-08-12 10:35:00|95.08|93.28|95.24|93.44|95.24|93.44|95.08|93.28|0
1628764800000|2021-08-12 10:40:00|95.08|93.28|94.92|93.12|95.08|93.28|94.92|93.12|0
1628765100000|2021-08-12 10:45:00|94.6|92.8|94.6|92.8|94.76|92.96|94.12|92.32|0
1628765400000|2021-08-12 10:50:00|94.76|92.96|94.75|92.95|95.08|93.28|94.75|92.95|0
1628765700000|2021-08-12 10:55:00|94.91|93.11|94.91|93.11|95.23|93.43|94.75|92.95|0
1628766000000|2021-08-12 11:00:00|94.75|92.95|95.07|93.27|95.23|93.43|94.59|92.79|0
1628766300000|2021-08-12 11:05:00|95.23|93.43|95.23|93.43|95.39|93.59|94.99|93.19|0
1628766600000|2021-08-12 11:10:00|95.39|93.59|94.67|92.87|95.39|93.59|94.67|92.87|0
1628766900000|2021-08-12 11:15:00|94.74|92.94|94.42|92.62|94.74|92.94|94.26|92.46|0
1628767200000|2021-08-12 11:20:00|94.58|92.78|94.9|93.1|95.06|93.26|94.42|92.62|0
1628767500000|2021-08-12 11:25:00|94.74|92.94|95.05|93.25|95.21|93.41|94.74|92.94|0
1628767800000|2021-08-12 11:30:00|94.89|93.09|94.73|92.93|95.05|93.25|94.73|92.93|0
1628768100000|2021-08-12 11:35:00|94.57|92.77|94.57|92.77|94.73|92.93|94.57|92.77|0
1628768400000|2021-08-12 11:40:00|94.65|92.85|94.89|93.09|94.89|93.09|94.57|92.77|0
1628768700000|2021-08-12 11:45:00|95.05|93.25|95.04|93.24|95.05|93.25|94.72|92.92|0
1628769000000|2021-08-12 11:50:00|94.88|93.08|94.88|93.08|95.04|93.24|94.88|93.08|0
1628769300000|2021-08-12 11:55:00|95.04|93.24|95.04|93.24|95.04|93.24|95.04|93.24|0
1628769600000|2021-08-12 12:00:00|94.88|93.08|95.2|93.4|95.2|93.4|94.72|92.92|0
1628769900000|2021-08-12 12:05:00|95.04|93.24|95.28|93.48|95.52|93.72|95.04|93.24|0
1628770200000|2021-08-12 12:10:00|95.35|93.55|95.35|93.55|95.35|93.55|95.19|93.39|0
1628770500000|2021-08-12 12:15:00|95.51|93.71|95.51|93.71|95.67|93.87|95.35|93.55|0
1628770800000|2021-08-12 12:20:00|95.67|93.87|96.15|94.35|96.31|94.51|95.51|93.71|0
1628771100000|2021-08-12 12:25:00|95.99|94.19|96.31|94.51|96.63|94.83|95.99|94.19|0
1628771400000|2021-08-12 12:30:00|96.39|94.59|96.46|94.66|96.63|94.83|96.14|94.34|0
1628771700000|2021-08-12 12:35:00|96.62|94.82|96.3|94.5|96.62|94.82|95.98|94.18|0
1628772000000|2021-08-12 12:40:00|96.46|94.66|96.14|94.34|96.62|94.82|95.9|94.1|0
1628772300000|2021-08-12 12:45:00|96.22|94.42|97.43|95.63|97.91|96.11|96.14|94.34|0
1628772600000|2021-08-12 12:50:00|97.26|95.46|97.75|95.95|98.07|96.27|97.26|95.46|0
1628772900000|2021-08-12 12:55:00|97.58|95.78|97.58|95.78|97.67|95.87|97.26|95.46|0
1628773200000|2021-08-12 13:00:00|97.42|95.62|97.26|95.46|98.07|96.27|97.26|95.46|0
1628773500000|2021-08-12 13:05:00|97.09|95.29|96.28|94.48|97.26|95.46|95.96|94.16|0
1628773800000|2021-08-12 13:10:00|96.12|94.32|97.09|95.29|97.09|95.29|96.12|94.32|0
1628774100000|2021-08-12 13:15:00|96.93|95.13|96.76|94.96|97.09|95.29|96.6|94.8|0
1628774400000|2021-08-12 13:20:00|96.92|95.12|97.08|95.28|97.41|95.61|96.92|95.12|0
1628774700000|2021-08-12 13:25:00|96.76|94.96|96.92|95.12|97.08|95.28|96.27|94.47|0
1628775000000|2021-08-12 13:30:00|96.84|95.04|98.7|96.9|100.02|98.22|96.84|95.04|0
1628775300000|2021-08-12 13:35:00|99.03|97.23|99.85|98.05|100.67|98.87|99.03|97.23|0
1628775600000|2021-08-12 13:40:00|100.01|98.21|99.52|97.72|100.34|98.54|98.7|96.9|0
1628775900000|2021-08-12 13:45:00|99.84|98.04|99.19|97.39|100.01|98.21|98.53|96.73|0
1628776200000|2021-08-12 13:50:00|99.35|97.55|101.33|99.53|101.49|99.69|99.18|97.38|0
1628776500000|2021-08-12 13:55:00|101.49|99.69|100.17|98.37|101.66|99.86|99.67|97.87|0
1628776800000|2021-08-12 14:00:00|100|98.2|101.32|99.52|102.65|100.85|100|98.2|0
1628777100000|2021-08-12 14:05:00|101.49|99.69|102.32|100.52|102.98|101.18|101.49|99.69|0
1628777400000|2021-08-12 14:10:00|102.31|100.51|99.3|97.5|102.65|100.85|99.3|97.5|0
1628777700000|2021-08-12 14:15:00|99.47|97.67|98.31|96.51|100.13|98.33|98.15|96.35|0
1628778000000|2021-08-12 14:20:00|98.15|96.35|97.98|96.18|98.64|96.84|97.81|96.01|0
1628778300000|2021-08-12 14:25:00|97.9|96.1|97.16|95.36|98.14|96.34|96.99|95.19|0
1628778600000|2021-08-12 14:30:00|96.99|95.19|96.99|95.19|97.48|95.68|96.5|94.7|0
1628778900000|2021-08-12 14:35:00|96.83|95.03|96.99|95.19|97.48|95.68|96.66|94.86|0
1628779200000|2021-08-12 14:40:00|96.82|95.02|96.66|94.86|96.99|95.19|96.17|94.37|0
1628779500000|2021-08-12 14:45:00|96.98|95.18|96.17|94.37|97.15|95.35|96.17|94.37|0
1628779800000|2021-08-12 14:50:00|96|94.2|95.19|93.39|96|94.2|95.03|93.23|0
1628780100000|2021-08-12 14:55:00|95.35|93.55|94.15|92.35|95.67|93.87|93.99|92.19|0
1628780400000|2021-08-12 15:00:00|93.99|92.19|95.46|93.66|95.46|93.66|93.99|92.19|0
1628780700000|2021-08-12 15:05:00|95.29|93.49|95.45|93.65|96.11|94.31|95.05|93.25|0
1628781000000|2021-08-12 15:10:00|95.62|93.82|96.11|94.31|96.27|94.47|95.29|93.49|0
1628781300000|2021-08-12 15:15:00|96.27|94.47|94.79|92.99|96.27|94.47|94.63|92.83|0
1628781600000|2021-08-12 15:20:00|94.63|92.83|94.3|92.5|94.79|92.99|94.14|92.34|0
1628781900000|2021-08-12 15:25:00|94.14|92.34|93.81|92.01|94.14|92.34|93.17|91.37|0
1628782200000|2021-08-12 15:30:00|93.65|91.85|93|91.2|94.46|92.66|92.52|90.72|0
1628782500000|2021-08-12 15:35:00|93.32|91.52|92.68|90.88|93.49|91.69|92.51|90.71|0
1628782800000|2021-08-12 15:40:00|92.51|90.71|92.67|90.87|92.83|91.03|92.35|90.55|0
1628783100000|2021-08-12 15:45:00|92.83|91.03|92.83|91.03|93.16|91.36|92.67|90.87|0
1628783400000|2021-08-12 15:50:00|92.99|91.19|92.02|90.22|93.15|91.35|91.54|89.74|0
1628783700000|2021-08-12 15:55:00|91.86|90.06|92.99|91.19|92.99|91.19|91.86|90.06|0
1628784000000|2021-08-12 16:00:00|92.83|91.03|92.66|90.86|92.83|91.03|91.86|90.06|0
1628784300000|2021-08-12 16:05:00|92.82|91.02|91.06|89.26|92.82|91.02|91.06|89.26|0
1628784600000|2021-08-12 16:10:00|91.22|89.42|90.26|88.46|91.54|89.74|89.94|88.14|0
1628784900000|2021-08-12 16:15:00|90.42|88.62|91.05|89.25|92.01|90.21|90.42|88.62|0
1628785200000|2021-08-12 16:20:00|91.21|89.41|91.21|89.41|91.53|89.73|90.89|89.09|0
1628785500000|2021-08-12 16:25:00|91.05|89.25|90.25|88.45|91.05|89.25|89.93|88.13|0
1628785800000|2021-08-12 16:30:00|90.09|88.29|89.77|87.97|90.25|88.45|89.61|87.81|0
1628786100000|2021-08-12 16:35:00|89.61|87.81|89.77|87.97|90.09|88.29|89.45|87.65|0
1628786400000|2021-08-12 16:40:00|89.93|88.13|89.92|88.12|90.24|88.44|89.77|87.97|0
1628786700000|2021-08-12 16:45:00|90.08|88.28|89.76|87.96|90.24|88.44|89.61|87.81|0
1628787000000|2021-08-12 16:50:00|89.92|88.12|90.08|88.28|90.08|88.28|89.44|87.64|0
1628787300000|2021-08-12 16:55:00|89.92|88.12|90.07|88.27|90.55|88.75|89.76|87.96|0
1628787600000|2021-08-12 17:00:00|90.23|88.43|90.55|88.75|91.19|89.39|90.07|88.27|0
1628787900000|2021-08-12 17:05:00|90.39|88.59|90.55|88.75|91.02|89.22|90.23|88.43|0
1628788200000|2021-08-12 17:10:00|90.7|88.9|90.86|89.06|91.02|89.22|90.54|88.74|0
1628788500000|2021-08-12 17:15:00|91.02|89.22|91.02|89.22|91.34|89.54|90.38|88.58|0
1628788800000|2021-08-12 17:20:00|90.86|89.06|91.59|89.79|91.59|89.79|90.06|88.26|0
1628789100000|2021-08-12 17:25:00|90.54|88.74|90.06|88.26|90.54|88.74|90.06|88.26|0
1628789400000|2021-08-12 17:30:00|90.22|88.42|89.74|87.94|90.22|88.42|89.74|87.94|0
1628789700000|2021-08-12 17:35:00|89.9|88.1|89.58|87.78|89.9|88.1|89.58|87.78|0
1628790000000|2021-08-12 17:40:00|89.42|87.62|89.73|87.93|89.89|88.09|88.95|87.15|0
1628790300000|2021-08-12 17:45:00|89.89|88.09|89.89|88.09|90.05|88.25|89.66|87.86|0
1628790600000|2021-08-12 17:50:00|90.05|88.25|89.41|87.61|90.21|88.41|89.25|87.45|0
1628790900000|2021-08-12 17:55:00|89.25|87.45|89.88|88.08|89.88|88.08|89.09|87.29|0
1628791200000|2021-08-12 18:00:00|89.73|87.93|89.72|87.92|90.36|88.56|89.57|87.77|0
1628791500000|2021-08-12 18:05:00|89.56|87.76|89.4|87.6|89.72|87.92|89.25|87.45|0
1628791800000|2021-08-12 18:10:00|89.25|87.45|89.09|87.29|89.4|87.6|89.09|87.29|0
1628792100000|2021-08-12 18:15:00|89.24|87.44|88.3|86.5|89.24|87.44|88.3|86.5|0
1628792400000|2021-08-12 18:20:00|88.45|86.65|88.45|86.65|88.61|86.81|87.98|86.18|0
1628792700000|2021-08-12 18:25:00|88.61|86.81|88.45|86.65|89.24|87.44|88.29|86.49|0
1628793000000|2021-08-12 18:30:00|88.61|86.81|88.13|86.33|88.61|86.81|87.82|86.02|0
1628793300000|2021-08-12 18:35:00|87.98|86.18|87.66|85.86|88.13|86.33|87.5|85.7|0
1628793600000|2021-08-12 18:40:00|87.5|85.7|87.97|86.17|88.13|86.33|87.5|85.7|0
1628793900000|2021-08-12 18:45:00|87.89|86.09|87.65|85.85|87.97|86.17|87.5|85.7|0
1628794200000|2021-08-12 18:50:00|87.81|86.01|86.87|85.07|87.81|86.01|86.87|85.07|0
1628794500000|2021-08-12 18:55:00|86.72|84.92|87.86|86.06|88.17|86.37|86.56|84.76|0
1628794800000|2021-08-12 19:00:00|87.71|85.91|87.7|85.9|87.71|85.91|87.4|85.6|0
1628795100000|2021-08-12 19:05:00|87.55|85.75|87.24|85.44|87.7|85.9|86.62|84.82|0
1628795400000|2021-08-12 19:10:00|87.08|85.28|87.08|85.28|87.55|85.75|86.93|85.13|0
1628795700000|2021-08-12 19:15:00|87.24|85.44|87.08|85.28|87.54|85.74|87.08|85.28|0
1628796000000|2021-08-12 19:20:00|86.92|85.12|87.08|85.28|87.16|85.36|86.46|84.66|0
1628796300000|2021-08-12 19:25:00|87.23|85.43|86.77|84.97|87.54|85.74|86.61|84.81|0
1628796600000|2021-08-12 19:30:00|86.92|85.12|86.46|84.66|87.38|85.58|86.46|84.66|0
1628796900000|2021-08-12 19:35:00|86.61|84.81|85.69|83.89|86.61|84.81|85.69|83.89|0
1628797200000|2021-08-12 19:40:00|85.62|83.82|86.76|84.96|86.91|85.11|85.54|83.74|0
1628797500000|2021-08-12 19:45:00|87.06|85.26|86.91|85.11|87.37|85.57|86.6|84.8|0
1628797800000|2021-08-12 19:50:00|87.52|85.72|85.68|83.88|87.68|85.88|85.38|83.58|0
1628798100000|2021-08-12 19:55:00|85.53|83.73|86.29|84.49|86.44|84.64|85.38|83.58|0
1628798400000|2021-08-12 20:00:00|86.44|84.64|86.44|84.64|87.21|85.41|86.44|84.64|0
1628798700000|2021-08-12 20:05:00|86.59|84.79|86.9|85.1|87.05|85.25|86.44|84.64|0
1628799000000|2021-08-12 20:10:00|87.05|85.25|86.74|84.94|87.05|85.25|86.74|84.94|0
1628799300000|2021-08-12 20:15:00|86.94|84.74|86.78|84.58|86.94|84.74|86.63|84.43|0
1628799600000|2021-08-12 20:20:00|86.94|84.74|86.78|84.58|86.94|84.74|86.78|84.58|0
1628799900000|2021-08-12 20:25:00|86.63|84.43|86.78|84.58|86.78|84.58|86.63|84.43|0
1628800200000|2021-08-12 20:30:00|86.63|84.43|86.47|84.27|86.63|84.43|86.47|84.27|0
1628800500000|2021-08-12 20:35:00|86.32|84.12|86.16|83.96|86.32|84.12|86.01|83.81|0
1628800800000|2021-08-12 20:40:00|86.01|83.81|86.16|83.96|86.16|83.96|86.01|83.81|0
1628801100000|2021-08-12 20:45:00|86.31|84.11|86.31|84.11|86.31|84.11|86|83.8|0
1628801400000|2021-08-12 20:50:00|86.16|83.96|86|83.8|86.16|83.96|85.85|83.65|0
1628801700000|2021-08-12 20:55:00|85.85|83.65|85.62|83.42|86|83.8|85.62|83.42|0
1628802000000|2021-08-12 21:00:00|85.94|83.74|85.87|83.67|85.94|83.74|85.69|83.49|0
1628802300000|2021-08-12 21:05:00|85.82|83.62|85.91|83.71|85.93|83.73|85.78|83.58|0
1628802600000|2021-08-12 21:10:00|86.04|83.84|85.62|83.42|86.11|83.91|85.58|83.38|0
1628802900000|2021-08-12 21:15:00|85.86|83.66|85.9|83.7|86.01|83.81|85.71|83.51|0
1628803200000|2021-08-12 21:20:00|85.93|83.73|85.79|83.59|85.94|83.74|85.77|83.57|0
1628803500000|2021-08-12 21:25:00|85.87|83.67|85.94|83.74|85.94|83.74|85.87|83.67|0
1628803800000|2021-08-12 21:30:00|85.96|83.76|85.81|83.61|86|83.8|85.81|83.61|0
1628804100000|2021-08-12 21:35:00|85.78|83.58|86|83.8|86|83.8|85.56|83.36|0
1628804400000|2021-08-12 21:40:00|86.05|83.85|86.17|83.97|86.18|83.98|86.05|83.85|0
1628804700000|2021-08-12 21:45:00|86.24|84.04|86.06|83.86|86.27|84.07|86.05|83.85|0
1628805000000|2021-08-12 21:50:00|86.04|83.84|86.04|83.84|86.06|83.86|86.04|83.84|0
1628805300000|2021-08-12 21:55:00|86.01|83.81|85.92|83.72|86.04|83.84|85.9|83.7|0
1628805600000|2021-08-12 22:00:00|86.04|83.84|87.03|84.83|87.11|84.91|86.04|83.84|0
1628805900000|2021-08-12 22:05:00|87.19|84.99|87.11|84.91|87.19|84.99|86.88|84.68|0
1628806200000|2021-08-12 22:10:00|87.03|84.83|87.18|84.98|87.34|85.14|87.03|84.83|0
1628806500000|2021-08-12 22:15:00|87.03|84.83|87.18|84.98|87.33|85.13|86.72|84.52|0
1628806800000|2021-08-12 22:20:00|87.33|85.13|87.02|84.82|87.33|85.13|87.02|84.82|0
1628807100000|2021-08-12 22:25:00|87.18|84.98|87.02|84.82|87.33|85.13|87.02|84.82|0
1628807400000|2021-08-12 22:30:00|87.17|84.97|87.02|84.82|87.17|84.97|87.02|84.82|0
1628807700000|2021-08-12 22:35:00|86.86|84.66|86.63|84.43|87.02|84.82|86.63|84.43|0
1628808000000|2021-08-12 22:40:00|86.71|84.51|86.55|84.35|86.71|84.51|86.55|84.35|0
1628808300000|2021-08-12 22:45:00|86.63|84.43|86.7|84.5|86.7|84.5|86.55|84.35|0
1628808600000|2021-08-12 22:50:00|86.85|84.65|86.7|84.5|86.85|84.65|86.7|84.5|0
1628808900000|2021-08-12 22:55:00|86.85|84.65|87|84.8|87|84.8|86.85|84.65|0
1628809200000|2021-08-12 23:00:00|86.85|84.65|87.31|85.11|87.31|85.11|86.85|84.65|0
1628809500000|2021-08-12 23:05:00|87.15|84.95|87.15|84.95|87.15|84.95|87|84.8|0
1628809800000|2021-08-12 23:10:00|87|84.8|86.84|84.64|87.15|84.95|86.84|84.64|0
1628810100000|2021-08-12 23:15:00|86.99|84.79|86.84|84.64|86.99|84.79|86.84|84.64|0
1628810400000|2021-08-12 23:20:00|86.92|84.72|87.14|84.94|87.14|84.94|86.84|84.64|0
1628810700000|2021-08-12 23:25:00|87.07|84.87|86.68|84.48|87.07|84.87|86.68|84.48|0
1628811000000|2021-08-12 23:30:00|86.76|84.56|87.29|85.09|87.29|85.09|86.76|84.56|0
1628811300000|2021-08-12 23:35:00|87.14|84.94|87.29|85.09|87.44|85.24|87.13|84.93|0
1628811600000|2021-08-12 23:40:00|87.13|84.93|87.44|85.24|87.59|85.39|87.13|84.93|0
1628811900000|2021-08-12 23:45:00|87.52|85.32|87.59|85.39|87.75|85.55|87.44|85.24|0
1628812200000|2021-08-12 23:50:00|87.75|85.55|87.43|85.23|87.9|85.7|87.36|85.16|0
1628812500000|2021-08-12 23:55:00|87.59|85.39|87.67|85.47|87.74|85.54|87.43|85.23|0
1628812800000|2021-08-13 00:00:00|87.59|85.39|87.74|85.54|87.89|85.69|87.58|85.38|0
1628813100000|2021-08-13 00:05:00|87.58|85.38|88.2|86|88.35|86.15|87.58|85.38|0
1628813400000|2021-08-13 00:10:00|88.04|85.84|88.12|85.92|88.51|86.31|87.89|85.69|0
1628813700000|2021-08-13 00:15:00|88.2|86|87.73|85.53|88.2|86|87.73|85.53|0
1628814000000|2021-08-13 00:20:00|87.57|85.37|87.81|85.61|88.04|85.84|87.57|85.37|0
1628814300000|2021-08-13 00:25:00|87.88|85.68|87.41|85.21|88.03|85.83|87.41|85.21|0
1628814600000|2021-08-13 00:30:00|87.26|85.06|86.8|84.6|87.26|85.06|86.64|84.44|0
1628814900000|2021-08-13 00:35:00|86.64|84.44|87.1|84.9|87.1|84.9|86.64|84.44|0
1628815200000|2021-08-13 00:40:00|87.25|85.05|87.1|84.9|87.56|85.36|87.1|84.9|0
1628815500000|2021-08-13 00:45:00|87.25|85.05|87.25|85.05|87.56|85.36|87.1|84.9|0
1628815800000|2021-08-13 00:50:00|87.33|85.13|87.4|85.2|87.4|85.2|86.94|84.74|0
1628816100000|2021-08-13 00:55:00|87.25|85.05|87.17|84.97|87.4|85.2|87.02|84.82|0
1628816400000|2021-08-13 01:00:00|87.24|85.04|87.55|85.35|87.55|85.35|87.09|84.89|0
1628816700000|2021-08-13 01:05:00|87.7|85.5|87.55|85.35|87.7|85.5|87.39|85.19|0
1628817000000|2021-08-13 01:10:00|87.7|85.5|87.85|85.65|88.01|85.81|87.55|85.35|0
1628817300000|2021-08-13 01:15:00|87.78|85.58|87.54|85.34|87.85|85.65|87.54|85.34|0
1628817600000|2021-08-13 01:20:00|87.7|85.5|87.69|85.49|87.7|85.5|87.39|85.19|0
1628817900000|2021-08-13 01:25:00|87.62|85.42|87.54|85.34|87.77|85.57|87.38|85.18|0
1628818200000|2021-08-13 01:30:00|87.62|85.42|87.22|85.02|87.62|85.42|87.07|84.87|0
1628818500000|2021-08-13 01:35:00|87.15|84.95|87.07|84.87|87.69|85.49|86.91|84.71|0
1628818800000|2021-08-13 01:40:00|86.91|84.71|86.91|84.71|87.37|85.17|86.91|84.71|0
1628819100000|2021-08-13 01:45:00|86.84|84.64|86.91|84.71|87.22|85.02|86.6|84.4|0
1628819400000|2021-08-13 01:50:00|87.06|84.86|87.06|84.86|87.06|84.86|86.75|84.55|0
1628819700000|2021-08-13 01:55:00|87.21|85.01|87.06|84.86|87.21|85.01|86.9|84.7|0
1628820000000|2021-08-13 02:00:00|86.9|84.7|87.05|84.85|87.21|85.01|86.9|84.7|0
1628820300000|2021-08-13 02:05:00|86.9|84.7|86.74|84.54|86.9|84.7|86.44|84.24|0
1628820600000|2021-08-13 02:10:00|86.9|84.7|86.43|84.23|86.9|84.7|86.43|84.23|0
1628820900000|2021-08-13 02:15:00|86.36|84.16|85.82|83.62|86.43|84.23|85.82|83.62|0
1628821200000|2021-08-13 02:20:00|85.97|83.77|85.97|83.77|86.12|83.92|85.82|83.62|0
1628821500000|2021-08-13 02:25:00|85.82|83.62|86.27|84.07|86.27|84.07|85.74|83.54|0
1628821800000|2021-08-13 02:30:00|86.12|83.92|86.88|84.68|87.04|84.84|86.12|83.92|0
1628822100000|2021-08-13 02:35:00|87.04|84.84|86.88|84.68|87.04|84.84|86.88|84.68|0
1628822400000|2021-08-13 02:40:00|87.03|84.83|87.03|84.83|87.34|85.14|86.88|84.68|0
1628822700000|2021-08-13 02:45:00|87.19|84.99|86.87|84.67|87.19|84.99|86.72|84.52|0
1628823000000|2021-08-13 02:50:00|87.03|84.83|87.49|85.29|87.49|85.29|86.87|84.67|0
1628823300000|2021-08-13 02:55:00|87.64|85.44|87.64|85.44|87.79|85.59|87.33|85.13|0
1628823600000|2021-08-13 03:00:00|87.57|85.37|87.02|84.82|87.64|85.44|86.87|84.67|0
1628823900000|2021-08-13 03:05:00|87.1|84.9|87.17|84.97|87.33|85.13|87.1|84.9|0
1628824200000|2021-08-13 03:10:00|87.25|85.05|87.32|85.12|87.32|85.12|87.17|84.97|0
1628824500000|2021-08-13 03:15:00|87.17|84.97|87.17|84.97|87.17|84.97|87.01|84.81|0
1628824800000|2021-08-13 03:20:00|87.25|85.05|87.32|85.12|87.47|85.27|87.17|84.97|0
1628825100000|2021-08-13 03:25:00|87.16|84.96|87.01|84.81|87.24|85.04|86.85|84.65|0
1628825400000|2021-08-13 03:30:00|87.09|84.89|87|84.8|87.16|84.96|86.85|84.65|0
1628825700000|2021-08-13 03:35:00|86.85|84.65|86.85|84.65|87|84.8|86.69|84.49|0
1628826000000|2021-08-13 03:40:00|86.93|84.73|86.84|84.64|87|84.8|86.84|84.64|0
1628826300000|2021-08-13 03:45:00|86.69|84.49|86.69|84.49|86.84|84.64|86.53|84.33|0
1628826600000|2021-08-13 03:50:00|86.61|84.41|86.53|84.33|86.69|84.49|86.53|84.33|0
1628826900000|2021-08-13 03:55:00|86.61|84.41|86.68|84.48|86.84|84.64|86.61|84.41|0
1628827200000|2021-08-13 04:00:00|86.76|84.56|86.68|84.48|86.84|84.64|86.53|84.33|0
1628827500000|2021-08-13 04:05:00|86.6|84.4|86.68|84.48|86.83|84.63|86.6|84.4|0
1628827800000|2021-08-13 04:10:00|86.6|84.4|86.67|84.47|86.67|84.47|86.52|84.32|0
1628828100000|2021-08-13 04:15:00|86.6|84.4|86.67|84.47|86.67|84.47|86.52|84.32|0
1628828400000|2021-08-13 04:20:00|86.52|84.32|86.51|84.31|86.52|84.32|86.51|84.31|0
1628828700000|2021-08-13 04:25:00|86.36|84.16|86.36|84.16|86.36|84.16|86.36|84.16|0
1628829000000|2021-08-13 04:30:00|86.2|84|86.36|84.16|86.51|84.31|86.05|83.85|0
1628829300000|2021-08-13 04:35:00|86.35|84.15|86.51|84.31|86.51|84.31|86.35|84.15|0
1628829600000|2021-08-13 04:40:00|86.35|84.15|86.35|84.15|86.5|84.3|86.35|84.15|0
1628829900000|2021-08-13 04:45:00|86.5|84.3|86.35|84.15|86.5|84.3|86.35|84.15|0
1628830200000|2021-08-13 04:50:00|86.5|84.3|86.5|84.3|86.5|84.3|86.34|84.14|0
1628830500000|2021-08-13 04:55:00|86.34|84.14|86.49|84.29|86.65|84.45|86.34|84.14|0
1628830800000|2021-08-13 05:00:00|86.34|84.14|86.26|84.06|86.49|84.29|86.19|83.99|0
1628831100000|2021-08-13 05:05:00|86.34|84.14|86.49|84.29|86.64|84.44|86.18|83.98|0
1628831400000|2021-08-13 05:10:00|86.64|84.44|86.49|84.29|86.72|84.52|86.49|84.29|0
1628831700000|2021-08-13 05:15:00|86.64|84.44|86.64|84.44|86.79|84.59|86.49|84.29|0
1628832000000|2021-08-13 05:20:00|86.79|84.59|86.63|84.43|86.94|84.74|86.63|84.43|0
1628832300000|2021-08-13 05:25:00|86.48|84.28|86.63|84.43|86.79|84.59|86.48|84.28|0
1628832600000|2021-08-13 05:30:00|86.48|84.28|86.94|84.74|86.94|84.74|86.48|84.28|0
1628832900000|2021-08-13 05:35:00|87.09|84.89|87.09|84.89|87.09|84.89|86.78|84.58|0
1628833200000|2021-08-13 05:40:00|87.01|84.81|87.08|84.88|87.09|84.89|86.93|84.73|0
1628833500000|2021-08-13 05:45:00|87.24|85.04|86.93|84.73|87.39|85.19|86.93|84.73|0
1628833800000|2021-08-13 05:50:00|86.77|84.57|86.77|84.57|87.08|84.88|86.77|84.57|0
1628834100000|2021-08-13 05:55:00|86.62|84.42|86.61|84.41|86.92|84.72|86.46|84.26|0
1628834400000|2021-08-13 06:00:00|86.77|84.57|86.61|84.41|86.77|84.57|86.46|84.26|0
1628834700000|2021-08-13 06:05:00|86.69|84.49|86.76|84.56|87.07|84.87|86.61|84.41|0
1628835000000|2021-08-13 06:10:00|86.84|84.64|86.91|84.71|86.92|84.72|86.61|84.41|0
1628835300000|2021-08-13 06:15:00|86.84|84.64|86.76|84.56|87.07|84.87|86.6|84.4|0
1628835600000|2021-08-13 06:20:00|86.6|84.4|86.91|84.71|87.06|84.86|86.53|84.33|0
1628835900000|2021-08-13 06:25:00|86.75|84.55|86.29|84.09|86.75|84.55|86.14|83.94|0
1628836200000|2021-08-13 06:30:00|86.14|83.94|86.29|84.09|86.29|84.09|86.13|83.93|0
1628836500000|2021-08-13 06:35:00|86.44|84.24|86.59|84.39|86.75|84.55|86.44|84.24|0
1628836800000|2021-08-13 06:40:00|86.44|84.24|86.28|84.08|86.59|84.39|86.28|84.08|0
1628837100000|2021-08-13 06:45:00|86.44|84.24|85.97|83.77|86.59|84.39|85.97|83.77|0
1628837400000|2021-08-13 06:50:00|85.9|83.7|85.97|83.77|86.05|83.85|85.82|83.62|0
1628837700000|2021-08-13 06:55:00|85.82|83.62|85.97|83.77|85.97|83.77|85.66|83.46|0
1628838000000|2021-08-13 07:00:00|85.81|83.61|85.66|83.46|85.97|83.77|85.35|83.15|0
1628838300000|2021-08-13 07:05:00|85.46|83.66|85.08|83.28|85.46|83.66|84.54|82.74|0
1628838600000|2021-08-13 07:10:00|85|83.2|85.59|83.79|85.59|83.79|85|83.2|0
1628838900000|2021-08-13 07:15:00|85.44|83.64|85.74|83.94|85.89|84.09|85.43|83.63|0
1628839200000|2021-08-13 07:20:00|85.89|84.09|85.89|84.09|86.04|84.24|85.58|83.78|0
1628839500000|2021-08-13 07:25:00|85.97|84.17|85.88|84.08|86.04|84.24|85.58|83.78|0
1628839800000|2021-08-13 07:30:00|85.73|83.93|86.19|84.39|86.19|84.39|85.73|83.93|0
1628840100000|2021-08-13 07:35:00|86.03|84.23|86.18|84.38|86.19|84.39|85.88|84.08|0
1628840400000|2021-08-13 07:40:00|86.03|84.23|85.72|83.92|86.18|84.38|85.42|83.62|0
1628840700000|2021-08-13 07:45:00|85.57|83.77|85.57|83.77|85.72|83.92|85.42|83.62|0
1628841000000|2021-08-13 07:50:00|85.42|83.62|84.05|82.25|85.42|83.62|84.05|82.25|0
1628841300000|2021-08-13 07:55:00|84.2|82.4|84.65|82.85|84.65|82.85|83.9|82.1|0
1628841600000|2021-08-13 08:00:00|84.5|82.7|84.65|82.85|84.65|82.85|84.35|82.55|0
1628841900000|2021-08-13 08:05:00|84.5|82.7|84.8|83|84.95|83.15|84.34|82.54|0
1628842200000|2021-08-13 08:10:00|84.95|83.15|85.1|83.3|85.4|83.6|84.95|83.15|0
1628842500000|2021-08-13 08:15:00|85.55|83.75|85.25|83.45|85.55|83.75|85.09|83.29|0
1628842800000|2021-08-13 08:20:00|85.09|83.29|85.02|83.22|85.24|83.44|84.79|82.99|0
1628843100000|2021-08-13 08:25:00|84.94|83.14|85.24|83.44|85.24|83.44|84.94|83.14|0
1628843400000|2021-08-13 08:30:00|85.39|83.59|84.78|82.98|85.54|83.74|84.78|82.98|0
1628843700000|2021-08-13 08:35:00|84.93|83.13|84.93|83.13|85.08|83.28|84.93|83.13|0
1628844000000|2021-08-13 08:40:00|85.08|83.28|84.47|82.67|85.08|83.28|84.47|82.67|0
1628844300000|2021-08-13 08:45:00|84.32|82.52|84.17|82.37|84.32|82.52|84.02|82.22|0
1628844600000|2021-08-13 08:50:00|84.02|82.22|84.17|82.37|84.32|82.52|84.01|82.21|0
1628844900000|2021-08-13 08:55:00|84.16|82.36|83.71|81.91|84.32|82.52|83.71|81.91|0
1628845200000|2021-08-13 09:00:00|83.86|82.06|83.71|81.91|83.86|82.06|83.11|81.31|0
1628845500000|2021-08-13 09:05:00|83.56|81.76|83.4|81.6|83.71|81.91|83.4|81.6|0
1628845800000|2021-08-13 09:10:00|83.25|81.45|83.55|81.75|83.55|81.75|83.25|81.45|0
1628846100000|2021-08-13 09:15:00|83.7|81.9|83.7|81.9|83.85|82.05|83.55|81.75|0
1628846400000|2021-08-13 09:20:00|83.85|82.05|84.38|82.58|84.45|82.65|83.7|81.9|0
1628846700000|2021-08-13 09:25:00|84.3|82.5|84.15|82.35|84.6|82.8|84|82.2|0
1628847000000|2021-08-13 09:30:00|84.14|82.34|84.14|82.34|84.3|82.5|83.99|82.19|0
1628847300000|2021-08-13 09:35:00|84.29|82.49|84.29|82.49|84.44|82.64|84.14|82.34|0
1628847600000|2021-08-13 09:40:00|84.44|82.64|84.14|82.34|84.44|82.64|84.14|82.34|0
1628847900000|2021-08-13 09:45:00|83.98|82.18|83.98|82.18|84.14|82.34|83.83|82.03|0
1628848200000|2021-08-13 09:50:00|83.83|82.03|84.13|82.33|84.13|82.33|83.83|82.03|0
1628848500000|2021-08-13 09:55:00|84.28|82.48|83.38|81.58|84.28|82.48|83.38|81.58|0
1628848800000|2021-08-13 10:00:00|83.37|81.57|83.75|81.95|83.83|82.03|83.37|81.57|0
1628849100000|2021-08-13 10:05:00|83.67|81.87|84.12|82.32|84.28|82.48|83.67|81.87|0
1628849400000|2021-08-13 10:10:00|83.97|82.17|83.97|82.17|84.27|82.47|83.82|82.02|0
1628849700000|2021-08-13 10:15:00|83.9|82.1|83.97|82.17|84.12|82.32|83.82|82.02|0
1628850000000|2021-08-13 10:20:00|83.82|82.02|83.81|82.01|84.12|82.32|83.66|81.86|0
1628850300000|2021-08-13 10:25:00|83.96|82.16|84.26|82.46|84.41|82.61|83.96|82.16|0
1628850600000|2021-08-13 10:30:00|84.11|82.31|84.11|82.31|84.26|82.46|83.96|82.16|0
1628850900000|2021-08-13 10:35:00|84.26|82.46|84.11|82.31|84.26|82.46|83.96|82.16|0
1628851200000|2021-08-13 10:40:00|84.18|82.38|84.25|82.45|84.41|82.61|84.1|82.3|0
1628851500000|2021-08-13 10:45:00|84.1|82.3|84.33|82.53|84.4|82.6|84.1|82.3|0
1628851800000|2021-08-13 10:50:00|84.25|82.45|84.55|82.75|84.86|83.06|84.25|82.45|0
1628852100000|2021-08-13 10:55:00|84.7|82.9|84.85|83.05|84.85|83.05|84.55|82.75|0
1628852400000|2021-08-13 11:00:00|84.7|82.9|85|83.2|85.15|83.35|84.7|82.9|0
1628852700000|2021-08-13 11:05:00|84.85|83.05|84.85|83.05|85|83.2|84.7|82.9|0
1628853000000|2021-08-13 11:10:00|85|83.2|84.99|83.19|85.3|83.5|84.84|83.04|0
1628853300000|2021-08-13 11:15:00|85.15|83.35|84.99|83.19|85.15|83.35|84.99|83.19|0
1628853600000|2021-08-13 11:20:00|84.92|83.12|84.99|83.19|85.53|83.73|84.84|83.04|0
1628853900000|2021-08-13 11:25:00|84.92|83.12|84.83|83.03|84.99|83.19|84.68|82.88|0
1628854200000|2021-08-13 11:30:00|84.91|83.11|85.14|83.34|85.14|83.34|84.83|83.03|0
1628854500000|2021-08-13 11:35:00|84.98|83.18|85.13|83.33|85.59|83.79|84.98|83.18|0
1628854800000|2021-08-13 11:40:00|85.29|83.49|85.28|83.48|85.29|83.49|84.98|83.18|0
1628855100000|2021-08-13 11:45:00|85.13|83.33|85.13|83.33|85.28|83.48|85.13|83.33|0
1628855400000|2021-08-13 11:50:00|85.21|83.41|85.12|83.32|85.43|83.63|85.12|83.32|0
1628855700000|2021-08-13 11:55:00|85.28|83.48|85.43|83.63|85.43|83.63|85.12|83.32|0
1628856000000|2021-08-13 12:00:00|85.27|83.47|84.97|83.17|85.43|83.63|84.97|83.17|0
1628856300000|2021-08-13 12:05:00|84.81|83.01|85.12|83.32|85.27|83.47|84.66|82.86|0
1628856600000|2021-08-13 12:10:00|84.96|83.16|84.81|83.01|85.11|83.31|84.81|83.01|0
1628856900000|2021-08-13 12:15:00|84.96|83.16|84.81|83.01|84.96|83.16|84.5|82.7|0
1628857200000|2021-08-13 12:20:00|84.65|82.85|84.5|82.7|84.65|82.85|84.28|82.48|0
1628857500000|2021-08-13 12:25:00|84.65|82.85|84.19|82.39|84.65|82.85|84.04|82.24|0
1628857800000|2021-08-13 12:30:00|84.12|82.32|83.74|81.94|84.19|82.39|83.74|81.94|0
1628858100000|2021-08-13 12:35:00|83.89|82.09|84.04|82.24|84.04|82.24|83.59|81.79|0
1628858400000|2021-08-13 12:40:00|83.89|82.09|84.19|82.39|84.34|82.54|83.89|82.09|0
1628858700000|2021-08-13 12:45:00|84.03|82.23|83.58|81.78|84.19|82.39|83.43|81.63|0
1628859000000|2021-08-13 12:50:00|83.73|81.93|83.73|81.93|84.03|82.23|83.58|81.78|0
1628859300000|2021-08-13 12:55:00|83.8|82|83.42|81.62|83.88|82.08|83.42|81.62|0
1628859600000|2021-08-13 13:00:00|83.27|81.47|83.27|81.47|83.42|81.62|83.27|81.47|0
1628859900000|2021-08-13 13:05:00|83.12|81.32|83.42|81.62|83.57|81.77|82.97|81.17|0
1628860200000|2021-08-13 13:10:00|83.27|81.47|83.41|81.61|83.41|81.61|83.11|81.31|0
1628860500000|2021-08-13 13:15:00|83.26|81.46|82.81|81.01|83.26|81.46|82.81|81.01|0
1628860800000|2021-08-13 13:20:00|82.66|80.86|82.96|81.16|83.26|81.46|82.66|80.86|0
1628861100000|2021-08-13 13:25:00|82.81|81.01|83.11|81.31|83.56|81.76|82.36|80.56|0
1628861400000|2021-08-13 13:30:00|82.81|81.01|84.31|82.51|84.77|82.97|82.66|80.86|0
1628861700000|2021-08-13 13:35:00|84.16|82.36|84.61|82.81|85.68|83.88|83.85|82.05|0
1628862000000|2021-08-13 13:40:00|84.46|82.66|83.7|81.9|84.46|82.66|83.1|81.3|0
1628862300000|2021-08-13 13:45:00|83.25|81.45|81.9|80.1|83.25|81.45|81.6|79.8|0
1628862600000|2021-08-13 13:50:00|82.2|80.4|82.94|81.14|83.7|81.9|82.19|80.39|0
1628862900000|2021-08-13 13:55:00|83.09|81.29|83.54|81.74|83.54|81.74|82.19|80.39|0
1628863200000|2021-08-13 14:00:00|83.62|81.82|84.75|82.95|86.12|84.32|83.54|81.74|0
1628863500000|2021-08-13 14:05:00|84.9|83.1|84.74|82.94|85.35|83.55|84.14|82.34|0
1628863800000|2021-08-13 14:10:00|84.9|83.1|84.59|82.79|85.5|83.7|83.98|82.18|0
1628864100000|2021-08-13 14:15:00|84.74|82.94|82.78|80.98|84.74|82.94|82.18|80.38|0
1628864400000|2021-08-13 14:20:00|82.63|80.83|82.62|80.82|82.63|80.83|81.73|79.93|0
1628864700000|2021-08-13 14:25:00|82.77|80.97|84.13|82.33|84.73|82.93|82.77|80.97|0
1628865000000|2021-08-13 14:30:00|83.97|82.17|83.52|81.72|84.28|82.48|83.22|81.42|0
1628865300000|2021-08-13 14:35:00|83.67|81.87|84.42|82.62|84.57|82.77|83.67|81.87|0
1628865600000|2021-08-13 14:40:00|84.27|82.47|85.03|83.23|85.03|83.23|84.27|82.47|0
1628865900000|2021-08-13 14:45:00|84.88|83.08|83.96|82.16|84.88|83.08|83.36|81.56|0
1628866200000|2021-08-13 14:50:00|83.81|82.01|84.49|82.69|84.49|82.69|83.36|81.56|0
1628866500000|2021-08-13 14:55:00|84.41|82.61|83.81|82.01|84.57|82.77|83.51|81.71|0
1628866800000|2021-08-13 15:00:00|83.96|82.16|83.35|81.55|83.96|82.16|83.05|81.25|0
1628867100000|2021-08-13 15:05:00|83.2|81.4|83.95|82.15|84.26|82.46|83.2|81.4|0
1628867400000|2021-08-13 15:10:00|83.88|82.08|82.75|80.95|84.1|82.3|82.6|80.8|0
1628867700000|2021-08-13 15:15:00|82.9|81.1|83.04|81.24|83.19|81.39|82.45|80.65|0
1628868000000|2021-08-13 15:20:00|82.97|81.17|83.49|81.69|83.57|81.77|82.89|81.09|0
1628868300000|2021-08-13 15:25:00|83.64|81.84|82.89|81.09|83.64|81.84|82.89|81.09|0
1628868600000|2021-08-13 15:30:00|82.74|80.94|83.41|81.61|83.49|81.69|82.74|80.94|0
1628868900000|2021-08-13 15:35:00|83.33|81.53|83.63|81.83|84.09|82.29|83.18|81.38|0
1628869200000|2021-08-13 15:40:00|83.78|81.98|83.03|81.23|83.93|82.13|82.88|81.08|0
1628869500000|2021-08-13 15:45:00|82.88|81.08|83.48|81.68|83.48|81.68|82.88|81.08|0
1628869800000|2021-08-13 15:50:00|83.63|81.83|82.56|80.76|83.78|81.98|82.56|80.76|0
1628870100000|2021-08-13 15:55:00|82.71|80.91|82.26|80.46|82.71|80.91|82.26|80.46|0
1628870400000|2021-08-13 16:00:00|82.41|80.61|82.1|80.3|82.41|80.61|81.8|80|0
1628870700000|2021-08-13 16:05:00|82.25|80.45|82.1|80.3|82.25|80.45|81.8|80|0
1628871000000|2021-08-13 16:10:00|81.95|80.15|82.1|80.3|82.1|80.3|81.8|80|0
1628871300000|2021-08-13 16:15:00|81.95|80.15|81.49|79.69|82.25|80.45|81.18|79.38|0
1628871600000|2021-08-13 16:20:00|81.57|79.77|81.33|79.53|81.64|79.84|81.03|79.23|0
1628871900000|2021-08-13 16:25:00|81.41|79.61|81.33|79.53|81.49|79.69|81.18|79.38|0
1628872200000|2021-08-13 16:30:00|81.48|79.68|82.09|80.29|82.09|80.29|81.03|79.23|0
1628872500000|2021-08-13 16:35:00|81.94|80.14|82.09|80.29|82.24|80.44|81.78|79.98|0
1628872800000|2021-08-13 16:40:00|81.93|80.13|81.78|79.98|82.09|80.29|81.78|79.98|0
1628873100000|2021-08-13 16:45:00|81.63|79.83|81.62|79.82|81.78|79.98|81.32|79.52|0
1628873400000|2021-08-13 16:50:00|81.78|79.98|81.17|79.37|81.78|79.98|81.17|79.37|0
1628873700000|2021-08-13 16:55:00|81.01|79.21|81.01|79.21|81.17|79.37|80.71|78.91|0
1628874000000|2021-08-13 17:00:00|81.16|79.36|81.46|79.66|81.46|79.66|81.16|79.36|0
1628874300000|2021-08-13 17:05:00|81.61|79.81|81.46|79.66|81.92|80.12|81.31|79.51|0
1628874600000|2021-08-13 17:10:00|81.61|79.81|81.31|79.51|81.76|79.96|81.31|79.51|0
1628874900000|2021-08-13 17:15:00|81.15|79.35|80.7|78.9|81.15|79.35|80.7|78.9|0
1628875200000|2021-08-13 17:20:00|80.78|78.98|81.15|79.35|81.15|79.35|80.78|78.98|0
1628875500000|2021-08-13 17:25:00|81|79.2|80.84|79.04|81|79.2|80.84|79.04|0
1628875800000|2021-08-13 17:30:00|80.99|79.19|80.99|79.19|80.99|79.19|80.69|78.89|0
1628876100000|2021-08-13 17:35:00|81.14|79.34|80.54|78.74|81.14|79.34|80.54|78.74|0
1628876400000|2021-08-13 17:40:00|80.46|78.66|79.93|78.13|80.54|78.74|79.48|77.68|0
1628876700000|2021-08-13 17:45:00|80.01|78.21|79.93|78.13|80.08|78.28|79.48|77.68|0
1628877000000|2021-08-13 17:50:00|80.08|78.28|79.92|78.12|80.38|78.58|79.92|78.12|0
1628877300000|2021-08-13 17:55:00|80.08|78.28|79.92|78.12|80.23|78.43|79.92|78.12|0
1628877600000|2021-08-13 18:00:00|80.07|78.27|79.92|78.12|80.52|78.72|79.85|78.05|0
1628877900000|2021-08-13 18:05:00|80.07|78.27|79.92|78.12|80.37|78.57|79.92|78.12|0
1628878200000|2021-08-13 18:10:00|80.07|78.27|79.91|78.11|80.07|78.27|79.91|78.11|0
1628878500000|2021-08-13 18:15:00|80.06|78.26|80.06|78.26|80.21|78.41|79.76|77.96|0
1628878800000|2021-08-13 18:20:00|80.21|78.41|80.36|78.56|80.51|78.71|80.21|78.41|0
1628879100000|2021-08-13 18:25:00|80.51|78.71|80.51|78.71|80.66|78.86|80.36|78.56|0
1628879400000|2021-08-13 18:30:00|80.66|78.86|80.96|79.16|80.96|79.16|80.51|78.71|0
1628879700000|2021-08-13 18:35:00|80.81|79.01|81.56|79.76|81.56|79.76|80.81|79.01|0
1628880000000|2021-08-13 18:40:00|81.72|79.92|82.32|80.52|82.94|81.14|81.56|79.76|0
1628880300000|2021-08-13 18:45:00|82.48|80.68|82.01|80.21|82.78|80.98|81.56|79.76|0
1628880600000|2021-08-13 18:50:00|82.17|80.37|82.01|80.21|82.32|80.52|81.86|80.06|0
1628880900000|2021-08-13 18:55:00|82.16|80.36|81.7|79.9|82.16|80.36|81.4|79.6|0
1628881200000|2021-08-13 19:00:00|81.55|79.75|81.4|79.6|81.86|80.06|81.25|79.45|0
1628881500000|2021-08-13 19:05:00|81.55|79.75|80.94|79.14|81.55|79.75|80.79|78.99|0
1628881800000|2021-08-13 19:10:00|80.87|79.07|80.48|78.68|81.24|79.44|80.48|78.68|0
1628882100000|2021-08-13 19:15:00|80.63|78.83|80.78|78.98|81.09|79.29|80.48|78.68|0
1628882400000|2021-08-13 19:20:00|80.63|78.83|80.63|78.83|80.78|78.98|80.33|78.53|0
1628882700000|2021-08-13 19:25:00|80.71|78.91|81.38|79.58|81.69|79.89|80.71|78.91|0
1628883000000|2021-08-13 19:30:00|81.61|79.81|82.14|80.34|82.14|80.34|81.54|79.74|0
1628883300000|2021-08-13 19:35:00|81.99|80.19|80.47|78.67|81.99|80.19|80.32|78.52|0
1628883600000|2021-08-13 19:40:00|80.62|78.82|81.45|79.65|81.6|79.8|80.17|78.37|0
1628883900000|2021-08-13 19:45:00|81.3|79.5|81.15|79.35|81.3|79.5|80.69|78.89|0
1628884200000|2021-08-13 19:50:00|80.69|78.89|81.9|80.1|82.2|80.4|80.69|78.89|0
1628884500000|2021-08-13 19:55:00|81.75|79.95|79.04|77.24|82.66|80.86|79.04|77.24|0
1628884800000|2021-08-13 20:00:00|79.19|77.39|79.94|78.14|79.94|78.14|79.04|77.24|0
1628885100000|2021-08-13 20:05:00|79.79|77.99|80.08|78.28|80.53|78.73|79.79|77.99|0
1628885400000|2021-08-13 20:10:00|80.23|78.43|80.08|78.28|80.53|78.73|80.08|78.28|0
1629097500000|2021-08-16 07:05:00|90.42|88.62|90.1|88.3|90.73|88.93|90.1|88.3|0
1629097800000|2021-08-16 07:10:00|90.26|88.46|89.31|87.51|90.26|88.46|89.15|87.35|0
1629098100000|2021-08-16 07:15:00|89.15|87.35|86.97|85.17|89.31|87.51|86.81|85.01|0
1629098400000|2021-08-16 07:20:00|86.5|84.7|85.43|83.63|86.5|84.7|84.82|83.02|0
1629098700000|2021-08-16 07:25:00|85.12|83.32|85.58|83.78|86.04|84.24|84.97|83.17|0
1629099000000|2021-08-16 07:30:00|85.73|83.93|86.19|84.39|86.34|84.54|84.81|83.01|0
1629099300000|2021-08-16 07:35:00|86.34|84.54|85.57|83.77|86.5|84.7|85.42|83.62|0
1629099600000|2021-08-16 07:40:00|85.72|83.92|85.72|83.92|86.03|84.23|84.96|83.16|0
1629099900000|2021-08-16 07:45:00|85.87|84.07|86.02|84.22|86.18|84.38|85.41|83.61|0
1629100200000|2021-08-16 07:50:00|86.1|84.3|86.64|84.84|87.1|85.3|85.87|84.07|0
1629100500000|2021-08-16 07:55:00|86.48|84.68|85.41|83.61|86.79|84.99|85.1|83.3|0
1629100800000|2021-08-16 08:00:00|85.56|83.76|85.1|83.3|85.71|83.91|84.64|82.84|0
1629101100000|2021-08-16 08:05:00|85.25|83.45|85.48|83.68|85.55|83.75|85.09|83.29|0
1629101400000|2021-08-16 08:10:00|85.4|83.6|85.09|83.29|85.4|83.6|84.79|82.99|0
1629101700000|2021-08-16 08:15:00|85.24|83.44|85.55|83.75|85.55|83.75|85.09|83.29|0
1629102000000|2021-08-16 08:20:00|85.39|83.59|85.85|84.05|86.31|84.51|85.39|83.59|0
1629102300000|2021-08-16 08:25:00|86|84.2|86|84.2|86|84.2|85.39|83.59|0
1629102600000|2021-08-16 08:30:00|85.85|84.05|86.15|84.35|86.31|84.51|85.62|83.82|0
1629102900000|2021-08-16 08:35:00|86|84.2|85.84|84.04|86.3|84.5|85.84|84.04|0
1629103200000|2021-08-16 08:40:00|85.99|84.19|85.38|83.58|85.99|84.19|85.23|83.43|0
1629103500000|2021-08-16 08:45:00|85.53|83.73|85.68|83.88|85.68|83.88|85.22|83.42|0
1629103800000|2021-08-16 08:50:00|85.53|83.73|85.37|83.57|85.68|83.88|85.22|83.42|0
1629104100000|2021-08-16 08:55:00|85.52|83.72|86.75|84.95|86.91|85.11|85.37|83.57|0
1629104400000|2021-08-16 09:00:00|86.6|84.8|85.98|84.18|86.91|85.11|85.98|84.18|0
1629104700000|2021-08-16 09:05:00|86.13|84.33|86.75|84.95|86.75|84.95|85.98|84.18|0
1629105000000|2021-08-16 09:10:00|86.9|85.1|86.43|84.63|86.9|85.1|86.13|84.33|0
1629105300000|2021-08-16 09:15:00|86.59|84.79|86.28|84.48|86.74|84.94|86.13|84.33|0
1629105600000|2021-08-16 09:20:00|86.12|84.32|86.43|84.63|86.58|84.78|85.97|84.17|0
1629105900000|2021-08-16 09:25:00|86.58|84.78|86.43|84.63|86.89|85.09|86.27|84.47|0
1629106200000|2021-08-16 09:30:00|86.27|84.47|86.58|84.78|86.73|84.93|86.27|84.47|0
1629106500000|2021-08-16 09:35:00|86.73|84.93|87.66|85.86|87.97|86.17|86.73|84.93|0
1629106800000|2021-08-16 09:40:00|87.81|86.01|87.5|85.7|87.81|86.01|87.04|85.24|0
1629107100000|2021-08-16 09:45:00|87.58|85.78|87.5|85.7|87.96|86.16|87.34|85.54|0
1629107400000|2021-08-16 09:50:00|87.34|85.54|86.72|84.92|87.34|85.54|86.57|84.77|0
1629107700000|2021-08-16 09:55:00|86.56|84.76|87.18|85.38|87.18|85.38|86.41|84.61|0
1629108000000|2021-08-16 10:00:00|87.11|85.31|87.57|85.77|87.57|85.77|86.87|85.07|0
1629108300000|2021-08-16 10:05:00|87.49|85.69|87.64|85.84|87.8|86|87.33|85.53|0
1629108600000|2021-08-16 10:10:00|87.8|86|89.83|88.03|89.83|88.03|87.8|86|0
1629108900000|2021-08-16 10:15:00|89.67|87.87|90.62|88.82|91.41|89.61|89.51|87.71|0
1629109200000|2021-08-16 10:20:00|90.78|88.98|95.22|93.42|95.22|93.42|90.78|88.98|0
1629109500000|2021-08-16 10:25:00|95.06|93.26|93.18|91.38|95.06|93.26|93.18|91.38|0
1629109800000|2021-08-16 10:30:00|93.34|91.54|91.28|89.48|93.34|91.54|91.12|89.32|0
1629110100000|2021-08-16 10:35:00|91.36|89.56|90.65|88.85|91.59|89.79|90.65|88.85|0
1629110400000|2021-08-16 10:40:00|90.49|88.69|90.17|88.37|90.65|88.85|89.55|87.75|0
1629110700000|2021-08-16 10:45:00|90.02|88.22|89.24|87.44|90.1|88.3|88.93|87.13|0
1629111000000|2021-08-16 10:50:00|89.08|87.28|88.3|86.5|89.24|87.44|88.15|86.35|0
1629111300000|2021-08-16 10:55:00|88.23|86.43|88.46|86.66|88.92|87.12|88.15|86.35|0
1629111600000|2021-08-16 11:00:00|88.15|86.35|88.3|86.5|88.3|86.5|87.68|85.88|0
1629111900000|2021-08-16 11:05:00|88.07|86.27|88.14|86.34|88.45|86.65|87.84|86.04|0
1629112200000|2021-08-16 11:10:00|88.22|86.42|88.6|86.8|88.76|86.96|87.99|86.19|0
1629112500000|2021-08-16 11:15:00|88.45|86.65|89.3|87.5|89.37|87.57|88.29|86.49|0
1629112800000|2021-08-16 11:20:00|89.37|87.57|89.21|87.41|89.84|88.04|88.91|87.11|0
1629113100000|2021-08-16 11:25:00|89.37|87.57|89.37|87.57|89.68|87.88|89.21|87.41|0
1629113400000|2021-08-16 11:30:00|89.21|87.41|90.46|88.66|90.46|88.66|89.21|87.41|0
1629113700000|2021-08-16 11:35:00|90.3|88.5|90.77|88.97|91.08|89.28|90.14|88.34|0
1629114000000|2021-08-16 11:40:00|90.61|88.81|90.76|88.96|91.55|89.75|90.61|88.81|0
1629114300000|2021-08-16 11:45:00|90.85|89.05|90.29|88.49|90.85|89.05|89.98|88.18|0
1629114600000|2021-08-16 11:50:00|90.22|88.42|90.13|88.33|90.29|88.49|89.82|88.02|0
1629114900000|2021-08-16 11:55:00|90.06|88.26|90.13|88.33|90.28|88.48|89.82|88.02|0
1629115200000|2021-08-16 12:00:00|90.28|88.48|92.65|90.85|92.81|91.01|90.28|88.48|0
1629115500000|2021-08-16 12:05:00|92.49|90.69|92.33|90.53|93.12|91.32|92.01|90.21|0
1629115800000|2021-08-16 12:10:00|92.41|90.61|91.69|89.89|92.48|90.68|91.38|89.58|0
1629116100000|2021-08-16 12:15:00|91.85|90.05|92.64|90.84|92.8|91|91.69|89.89|0
1629116400000|2021-08-16 12:20:00|92.8|91|92.47|90.67|92.8|91|92.16|90.36|0
1629116700000|2021-08-16 12:25:00|92.63|90.83|92.08|90.28|92.72|90.92|92.08|90.28|0
1629117000000|2021-08-16 12:30:00|92.15|90.35|91.99|90.19|92.47|90.67|91.21|89.41|0
1629117300000|2021-08-16 12:35:00|92.15|90.35|91.83|90.03|92.63|90.83|91.83|90.03|0
1629117600000|2021-08-16 12:40:00|91.67|89.87|91.51|89.71|91.83|90.03|90.73|88.93|0
1629117900000|2021-08-16 12:45:00|91.36|89.56|91.04|89.24|91.51|89.71|90.73|88.93|0
1629118200000|2021-08-16 12:50:00|91.19|89.39|91.66|89.86|91.66|89.86|90.88|89.08|0
1629118500000|2021-08-16 12:55:00|91.82|90.02|91.74|89.94|92.14|90.34|91.51|89.71|0
1629118800000|2021-08-16 13:00:00|91.82|90.02|91.03|89.23|91.98|90.18|90.87|89.07|0
1629119100000|2021-08-16 13:05:00|91.19|89.39|90.24|88.44|91.82|90.02|90.24|88.44|0
1629119400000|2021-08-16 13:10:00|90.08|88.28|90.55|88.75|90.71|88.91|89.93|88.13|0
1629119700000|2021-08-16 13:15:00|90.71|88.91|91.02|89.22|91.02|89.22|90.39|88.59|0
1629120000000|2021-08-16 13:20:00|90.86|89.06|89.92|88.12|91.02|89.22|89.92|88.12|0
1629120300000|2021-08-16 13:25:00|90|88.2|90.23|88.43|90.23|88.43|89.76|87.96|0
1629120600000|2021-08-16 13:30:00|89.6|87.8|93.23|91.43|93.23|91.43|88.98|87.18|0
1629120900000|2021-08-16 13:35:00|93.55|91.75|92.43|90.63|94.51|92.71|92.43|90.63|0
1629121200000|2021-08-16 13:40:00|92.75|90.95|93.54|91.74|94.66|92.86|92.43|90.63|0
1629121500000|2021-08-16 13:45:00|93.38|91.58|95.63|93.83|96.76|94.96|93.38|91.58|0
1629121800000|2021-08-16 13:50:00|95.79|93.99|98.23|96.43|98.73|96.93|95.79|93.99|0
1629122100000|2021-08-16 13:55:00|98.56|96.76|97.41|95.61|99.06|97.26|96.27|94.47|0
1629122400000|2021-08-16 14:00:00|98.07|96.27|95.78|93.98|98.89|97.09|95.46|93.66|0
1629122700000|2021-08-16 14:05:00|95.94|94.14|94.17|92.37|96.43|94.63|93.37|91.57|0
1629123000000|2021-08-16 14:10:00|94.33|92.53|94|92.2|94.65|92.85|92.88|91.08|0
1629123300000|2021-08-16 14:15:00|94.16|92.36|97.89|96.09|97.89|96.09|93.52|91.72|0
1629123600000|2021-08-16 14:20:00|98.05|96.25|98.54|96.74|98.88|97.08|97.4|95.6|0
1629123900000|2021-08-16 14:25:00|98.38|96.58|99.53|97.73|100.36|98.56|98.21|96.41|0
1629124200000|2021-08-16 14:30:00|99.37|97.57|99.2|97.4|100.36|98.56|97.23|95.43|0
1629124500000|2021-08-16 14:35:00|99.36|97.56|97.8|96|99.36|97.56|96.9|95.1|0
1629124800000|2021-08-16 14:40:00|97.71|95.91|97.71|95.91|98.04|96.24|96.73|94.93|0
1629125100000|2021-08-16 14:45:00|97.55|95.75|97.38|95.58|98.86|97.06|96.89|95.09|0
1629125400000|2021-08-16 14:50:00|97.54|95.74|99.02|97.22|100.35|98.55|97.54|95.74|0
1629125700000|2021-08-16 14:55:00|98.44|96.64|97.96|96.16|99.46|97.66|97.47|95.67|0
1629126000000|2021-08-16 15:00:00|98.13|96.33|96.32|94.52|98.13|96.33|94.35|92.55|0
1629126300000|2021-08-16 15:05:00|96.49|94.69|96.32|94.52|97.31|95.51|95.17|93.37|0
1629126600000|2021-08-16 15:10:00|96.48|94.68|95.16|93.36|96.81|95.01|95.16|93.36|0
1629126900000|2021-08-16 15:15:00|95|93.2|94.18|92.38|95|93.2|93.53|91.73|0
1629127200000|2021-08-16 15:20:00|94.02|92.22|94.5|92.7|94.83|93.03|93.04|91.24|0
1629127500000|2021-08-16 15:25:00|94.34|92.54|93.52|91.72|94.5|92.7|92.71|90.91|0
1629127800000|2021-08-16 15:30:00|93.68|91.88|90.12|88.32|93.68|91.88|90.12|88.32|0
1629128100000|2021-08-16 15:35:00|89.96|88.16|89.95|88.15|90.28|88.48|88.84|87.04|0
1629128400000|2021-08-16 15:40:00|89.47|87.67|89.15|87.35|89.63|87.83|88.51|86.71|0
1629128700000|2021-08-16 15:45:00|88.99|87.19|88.75|86.95|89.74|87.94|88.35|86.55|0
1629129000000|2021-08-16 15:50:00|88.91|87.11|89.07|87.27|89.07|87.27|88.43|86.63|0
1629129300000|2021-08-16 15:55:00|89.23|87.43|89.23|87.43|89.55|87.75|88.75|86.95|0
1629129600000|2021-08-16 16:00:00|88.91|87.11|87.87|86.07|89.55|87.75|87.79|85.99|0
1629129900000|2021-08-16 16:05:00|87.79|85.99|87.94|86.14|88.58|86.78|87.15|85.35|0
1629130200000|2021-08-16 16:10:00|87.79|85.99|87.31|85.51|88.26|86.46|87.15|85.35|0
1629130500000|2021-08-16 16:15:00|87.15|85.35|87.46|85.66|87.46|85.66|86.83|85.03|0
1629130800000|2021-08-16 16:20:00|87.3|85.5|86.35|84.55|87.46|85.66|86.19|84.39|0
1629131100000|2021-08-16 16:25:00|86.43|84.63|87.3|85.5|87.62|85.82|86.35|84.55|0
1629131400000|2021-08-16 16:30:00|87.14|85.34|88.25|86.45|88.25|86.45|86.66|84.86|0
1629131700000|2021-08-16 16:35:00|88.33|86.53|87.93|86.13|88.57|86.77|87.29|85.49|0
1629132000000|2021-08-16 16:40:00|88.09|86.29|86.81|85.01|88.09|86.29|86.81|85.01|0
1629132300000|2021-08-16 16:45:00|86.66|84.86|85.86|84.06|86.81|85.01|85.86|84.06|0
1629132600000|2021-08-16 16:50:00|85.71|83.91|84.61|82.81|85.86|84.06|84.61|82.81|0
1629132900000|2021-08-16 16:55:00|84.77|82.97|84.76|82.96|85.23|83.43|84.61|82.81|0
1629133200000|2021-08-16 17:00:00|84.61|82.81|84.53|82.73|85.23|83.43|84.45|82.65|0
1629133500000|2021-08-16 17:05:00|84.6|82.8|83.98|82.18|84.76|82.96|83.83|82.03|0
1629133800000|2021-08-16 17:10:00|83.91|82.11|84.29|82.49|84.76|82.96|83.82|82.02|0
1629134100000|2021-08-16 17:15:00|84.13|82.33|84.28|82.48|84.6|82.8|84.13|82.33|0
1629134400000|2021-08-16 17:20:00|84.44|82.64|84.13|82.33|84.91|83.11|83.82|82.02|0
1629134700000|2021-08-16 17:25:00|83.97|82.17|83.04|81.24|83.97|82.17|82.58|80.78|0
1629135000000|2021-08-16 17:30:00|82.89|81.09|81.66|79.86|83.19|81.39|81.66|79.86|0
1629135300000|2021-08-16 17:35:00|81.51|79.71|81.2|79.4|81.81|80.01|80.89|79.09|0
1629135600000|2021-08-16 17:40:00|81.12|79.32|80.74|78.94|81.2|79.4|80.44|78.64|0
1629135900000|2021-08-16 17:45:00|80.59|78.79|80.89|79.09|81.35|79.55|80.59|78.79|0
1629136200000|2021-08-16 17:50:00|80.74|78.94|80.58|78.78|80.74|78.94|80.28|78.48|0
1629136500000|2021-08-16 17:55:00|80.51|78.71|79.97|78.17|80.58|78.78|79.97|78.17|0
1629136800000|2021-08-16 18:00:00|80.13|78.33|80.12|78.32|80.73|78.93|80.12|78.32|0
1629137100000|2021-08-16 18:05:00|79.97|78.17|78.62|76.82|80.27|78.47|78.02|76.22|0
1629137400000|2021-08-16 18:10:00|78.77|76.97|78.47|76.67|78.77|76.97|78.02|76.22|0
1629137700000|2021-08-16 18:15:00|78.32|76.52|78.32|76.52|78.47|76.67|78.17|76.37|0
1629138000000|2021-08-16 18:20:00|78.31|76.51|79.98|78.18|80.2|78.4|78.17|76.37|0
1629138300000|2021-08-16 18:25:00|80.13|78.33|80.73|78.93|80.88|79.08|80.13|78.33|0
1629138600000|2021-08-16 18:30:00|80.58|78.78|79.53|77.73|80.58|78.78|79.38|77.58|0
1629138900000|2021-08-16 18:35:00|79.68|77.88|80.27|78.47|80.42|78.62|79.68|77.88|0
1629139200000|2021-08-16 18:40:00|80.42|78.62|79.53|77.73|80.42|78.62|79.38|77.58|0
1629139500000|2021-08-16 18:45:00|79.6|77.8|78.19|76.39|79.67|77.87|77.9|76.1|0
1629139800000|2021-08-16 18:50:00|78.05|76.25|77.75|75.95|78.05|76.25|76.73|74.93|0
1629140100000|2021-08-16 18:55:00|77.61|75.81|78.48|76.68|78.63|76.83|77.31|75.51|0
1629140400000|2021-08-16 19:00:00|78.34|76.54|77.89|76.09|78.92|77.12|77.75|75.95|0
1629140700000|2021-08-16 19:05:00|78.04|76.24|78.04|76.24|78.33|76.53|77.89|76.09|0
1629141000000|2021-08-16 19:10:00|78.18|76.38|77.01|75.21|78.18|76.38|76.72|74.92|0
1629141300000|2021-08-16 19:15:00|76.86|75.06|77.01|75.21|77.3|75.5|76.72|74.92|0
1629141600000|2021-08-16 19:20:00|76.86|75.06|75.99|74.19|76.86|75.06|75.56|73.76|0
1629141900000|2021-08-16 19:25:00|76.13|74.33|76.13|74.33|76.71|74.91|75.84|74.04|0
1629142200000|2021-08-16 19:30:00|76.28|74.48|75.84|74.04|76.85|75.05|75.69|73.89|0
1629142500000|2021-08-16 19:35:00|75.69|73.89|77.29|75.49|77.29|75.49|75.69|73.89|0
1629142800000|2021-08-16 19:40:00|77.43|75.63|76.13|74.33|77.89|76.09|75.98|74.18|0
1629143100000|2021-08-16 19:45:00|75.98|74.18|76.27|74.47|76.27|74.47|75.54|73.74|0
1629143400000|2021-08-16 19:50:00|75.69|73.89|73.81|72.01|75.83|74.03|73.53|71.73|0
1629143700000|2021-08-16 19:55:00|73.95|72.15|72.25|70.45|73.95|72.15|72.25|70.45|0
1629144000000|2021-08-16 20:00:00|72.81|71.01|72.76|70.96|72.81|71.01|71.12|69.32|0
1629144300000|2021-08-16 20:05:00|73.04|71.24|73.74|71.94|73.74|71.94|72.76|70.96|0
1629144600000|2021-08-16 20:10:00|73.88|72.08|73.45|71.65|73.88|72.08|73.17|71.37|0
1629144900000|2021-08-16 20:15:00|73.65|71.45|73.79|71.59|73.8|71.6|73.37|71.17|0
1629145200000|2021-08-16 20:20:00|73.93|71.73|74.21|72.01|74.36|72.16|73.93|71.73|0
1629145500000|2021-08-16 20:25:00|74.35|72.15|74.21|72.01|74.5|72.3|74.07|71.87|0
1629145800000|2021-08-16 20:30:00|74.07|71.87|74.49|72.29|74.78|72.58|73.93|71.73|0
1629146100000|2021-08-16 20:35:00|74.63|72.43|75.63|73.43|75.77|73.57|74.63|72.43|0
1629146400000|2021-08-16 20:40:00|75.77|73.57|75.48|73.28|75.92|73.72|75.48|73.28|0
1629146700000|2021-08-16 20:45:00|75.63|73.43|75.77|73.57|75.77|73.57|74.91|72.71|0
1629147000000|2021-08-16 20:50:00|75.62|73.42|74.91|72.71|75.77|73.57|74.91|72.71|0
1629147300000|2021-08-16 20:55:00|74.84|72.64|74.75|72.55|74.98|72.78|74.69|72.49|0
1629147600000|2021-08-16 21:00:00|74.78|72.58|74.61|72.41|74.86|72.66|74.59|72.39|0
1629147900000|2021-08-16 21:05:00|74.69|72.49|74.58|72.38|74.69|72.49|74.58|72.38|0
1629148200000|2021-08-16 21:10:00|74.68|72.48|74.6|72.4|74.68|72.48|74.27|72.07|0
1629148500000|2021-08-16 21:15:00|74.41|72.21|74.41|72.21|74.5|72.3|74.41|72.21|0
1629148800000|2021-08-16 21:20:00|74.33|72.13|74.41|72.21|74.47|72.27|74.33|72.13|0
1629149100000|2021-08-16 21:25:00|74.43|72.23|74.45|72.25|74.45|72.25|74.41|72.21|0
1629149400000|2021-08-16 21:30:00|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1629149700000|2021-08-16 21:35:00|74.42|72.22|74.42|72.22|74.42|72.22|74.28|72.08|0
1629150000000|2021-08-16 21:40:00|74.4|72.2|74.42|72.22|74.42|72.22|74.4|72.2|0
1629150300000|2021-08-16 21:45:00|74.4|72.2|74.39|72.19|74.4|72.2|74.39|72.19|0
1629150600000|2021-08-16 21:50:00|74.42|72.22|74.41|72.21|74.48|72.28|74.41|72.21|0
1629150900000|2021-08-16 21:55:00|74.39|72.19|74.3|72.1|74.45|72.25|74.26|72.06|0
1629151200000|2021-08-16 22:00:00|74.65|72.45|75.58|73.38|75.58|73.38|74.65|72.45|0
1629151500000|2021-08-16 22:05:00|75.29|73.09|75.57|73.37|75.86|73.66|75.29|73.09|0
1629151800000|2021-08-16 22:10:00|75.43|73.23|75.57|73.37|75.71|73.51|75.43|73.23|0
1629152100000|2021-08-16 22:15:00|75.64|73.44|75.71|73.51|75.71|73.51|75.43|73.23|0
1629152400000|2021-08-16 22:20:00|76|73.8|75.56|73.36|76|73.8|75.42|73.22|0
1629152700000|2021-08-16 22:25:00|75.42|73.22|75.42|73.22|75.56|73.36|75.42|73.22|0
1629153000000|2021-08-16 22:30:00|75.27|73.07|75.41|73.21|75.56|73.36|75.27|73.07|0
1629153300000|2021-08-16 22:35:00|75.27|73.07|75.55|73.35|75.55|73.35|75.27|73.07|0
1629153600000|2021-08-16 22:40:00|75.41|73.21|75.84|73.64|75.84|73.64|75.41|73.21|0
1629153900000|2021-08-16 22:45:00|75.98|73.78|75.84|73.64|75.98|73.78|75.77|73.57|0
1629154200000|2021-08-16 22:50:00|75.83|73.63|75.83|73.63|75.91|73.71|75.69|73.49|0
1629154500000|2021-08-16 22:55:00|75.98|73.78|75.69|73.49|75.98|73.78|75.54|73.34|0
1629154800000|2021-08-16 23:00:00|75.62|73.42|75.83|73.63|75.9|73.7|75.54|73.34|0
1629155100000|2021-08-16 23:05:00|75.68|73.48|75.54|73.34|75.82|73.62|75.54|73.34|0
1629155400000|2021-08-16 23:10:00|75.39|73.19|75.1|72.9|75.39|73.19|75.1|72.9|0
1629155700000|2021-08-16 23:15:00|75.25|73.05|75.24|73.04|75.39|73.19|75.24|73.04|0
1629156000000|2021-08-16 23:20:00|75.1|72.9|75.38|73.18|75.53|73.33|75.1|72.9|0
1629156300000|2021-08-16 23:25:00|75.24|73.04|75.38|73.18|75.52|73.32|75.24|73.04|0
1629156600000|2021-08-16 23:30:00|75.52|73.32|75.38|73.18|75.52|73.32|75.38|73.18|0
1629156900000|2021-08-16 23:35:00|75.45|73.25|75.09|72.89|75.52|73.32|74.8|72.6|0
1629157200000|2021-08-16 23:40:00|75.02|72.82|74.94|72.74|75.09|72.89|74.94|72.74|0
1629157500000|2021-08-16 23:45:00|75.01|72.81|74.8|72.6|75.01|72.81|74.8|72.6|0
1629157800000|2021-08-16 23:50:00|74.79|72.59|74.79|72.59|74.79|72.59|74.51|72.31|0
1629158100000|2021-08-16 23:55:00|74.65|72.45|75.07|72.87|75.22|73.02|74.65|72.45|0
1629158400000|2021-08-17 00:00:00|75.22|73.02|75.07|72.87|76.22|74.02|74.93|72.73|0
1629158700000|2021-08-17 00:05:00|75.21|73.01|76|73.8|76.07|73.87|75.21|73.01|0
1629159000000|2021-08-17 00:10:00|75.93|73.73|76.36|74.16|76.65|74.45|75.93|73.73|0
1629159300000|2021-08-17 00:15:00|76.5|74.3|76.21|74.01|76.5|74.3|76.07|73.87|0
1629159600000|2021-08-17 00:20:00|76.29|74.09|76.64|74.44|76.64|74.44|76.21|74.01|0
1629159900000|2021-08-17 00:25:00|76.5|74.3|77.59|75.39|77.8|75.6|76.5|74.3|0
1629160200000|2021-08-17 00:30:00|77.66|75.46|77.36|75.16|77.95|75.75|77.29|75.09|0
1629160500000|2021-08-17 00:35:00|77.44|75.24|77.8|75.6|77.8|75.6|77.22|75.02|0
1629160800000|2021-08-17 00:40:00|77.65|75.45|78.31|76.11|78.38|76.18|77.65|75.45|0
1629161100000|2021-08-17 00:45:00|78.23|76.03|77.5|75.3|78.23|76.03|77.5|75.3|0
1629161400000|2021-08-17 00:50:00|77.57|75.37|77.86|75.66|77.93|75.73|77.35|75.15|0
1629161700000|2021-08-17 00:55:00|77.79|75.59|77.64|75.44|78.08|75.88|77.64|75.44|0
1629162000000|2021-08-17 01:00:00|77.57|75.37|77.78|75.58|77.93|75.73|77.49|75.29|0
1629162300000|2021-08-17 01:05:00|77.63|75.43|77.63|75.43|77.93|75.73|77.63|75.43|0
1629162600000|2021-08-17 01:10:00|77.71|75.51|78.21|76.01|78.21|76.01|77.63|75.43|0
1629162900000|2021-08-17 01:15:00|78.14|75.94|77.62|75.42|78.36|76.16|77.62|75.42|0
1629163200000|2021-08-17 01:20:00|77.77|75.57|78.14|75.94|78.21|76.01|77.48|75.28|0
1629163500000|2021-08-17 01:25:00|78.06|75.86|78.2|76|78.21|76.01|77.91|75.71|0
1629163800000|2021-08-17 01:30:00|78.28|76.08|78.79|76.59|78.94|76.74|77.91|75.71|0
1629164100000|2021-08-17 01:35:00|78.94|76.74|78.64|76.44|79.23|77.03|78.57|76.37|0
1629164400000|2021-08-17 01:40:00|78.57|76.37|77.75|75.55|78.64|76.44|77.75|75.55|0
1629164700000|2021-08-17 01:45:00|77.61|75.41|78.04|75.84|78.04|75.84|77.46|75.26|0
1629165000000|2021-08-17 01:50:00|78.12|75.92|77.75|75.55|78.19|75.99|77.75|75.55|0
1629165300000|2021-08-17 01:55:00|77.68|75.48|78.11|75.91|78.19|75.99|77.68|75.48|0
1629165600000|2021-08-17 02:00:00|78.04|75.84|78.04|75.84|78.48|76.28|78.04|75.84|0
1629165900000|2021-08-17 02:05:00|78.03|75.83|78.47|76.27|78.47|76.27|78.03|75.83|0
1629166200000|2021-08-17 02:10:00|78.62|76.42|78.62|76.42|78.77|76.57|78.47|76.27|0
1629166500000|2021-08-17 02:15:00|78.47|76.27|78.91|76.71|78.91|76.71|78.32|76.12|0
1629166800000|2021-08-17 02:20:00|78.98|76.78|78.61|76.41|79.06|76.86|78.17|75.97|0
1629167100000|2021-08-17 02:25:00|78.76|76.56|78.17|75.97|78.76|76.56|78.17|75.97|0
1629167400000|2021-08-17 02:30:00|78.31|76.11|78.31|76.11|78.46|76.26|78.16|75.96|0
1629167700000|2021-08-17 02:35:00|78.39|76.19|78.6|76.4|78.75|76.55|78.16|75.96|0
1629168000000|2021-08-17 02:40:00|78.75|76.55|78.74|76.54|78.75|76.55|78.6|76.4|0
1629168300000|2021-08-17 02:45:00|78.89|76.69|78.15|75.95|78.89|76.69|78.15|75.95|0
1629168600000|2021-08-17 02:50:00|78.3|76.1|78.15|75.95|78.45|76.25|78.15|75.95|0
1629168900000|2021-08-17 02:55:00|78.08|75.88|78.29|76.09|78.44|76.24|77.86|75.66|0
1629169200000|2021-08-17 03:00:00|78.44|76.24|78.14|75.94|78.44|76.24|78.14|75.94|0
1629169500000|2021-08-17 03:05:00|78.22|76.02|78.43|76.23|78.44|76.24|78.14|75.94|0
1629169800000|2021-08-17 03:10:00|78.58|76.38|78.73|76.53|78.73|76.53|78.58|76.38|0
1629170100000|2021-08-17 03:15:00|78.87|76.67|79.02|76.82|79.32|77.12|78.73|76.53|0
1629170400000|2021-08-17 03:20:00|78.87|76.67|79.01|76.81|79.17|76.97|78.87|76.67|0
1629170700000|2021-08-17 03:25:00|79.09|76.89|79.31|77.11|79.31|77.11|79.01|76.81|0
1629171000000|2021-08-17 03:30:00|79.38|77.18|79.16|76.96|79.45|77.25|79.01|76.81|0
1629171300000|2021-08-17 03:35:00|79.01|76.81|79.6|77.4|79.6|77.4|79.01|76.81|0
1629171600000|2021-08-17 03:40:00|79.45|77.25|79.45|77.25|79.6|77.4|79.45|77.25|0
1629171900000|2021-08-17 03:45:00|79.59|77.39|79.22|77.02|79.59|77.39|79.15|76.95|0
1629172200000|2021-08-17 03:50:00|79.15|76.95|79.29|77.09|79.29|77.09|79|76.8|0
1629172500000|2021-08-17 03:55:00|79.44|77.24|79.29|77.09|79.44|77.24|79.14|76.94|0
1629172800000|2021-08-17 04:00:00|79.14|76.94|78.99|76.79|79.29|77.09|78.99|76.79|0
1629173100000|2021-08-17 04:05:00|79.07|76.87|78.99|76.79|79.14|76.94|78.84|76.64|0
1629173400000|2021-08-17 04:10:00|78.84|76.64|78.54|76.34|78.99|76.79|78.54|76.34|0
1629173700000|2021-08-17 04:15:00|78.39|76.19|78.83|76.63|78.83|76.63|78.39|76.19|0
1629174000000|2021-08-17 04:20:00|78.68|76.48|78.68|76.48|78.83|76.63|78.54|76.34|0
1629174300000|2021-08-17 04:25:00|78.83|76.63|78.53|76.33|78.83|76.63|78.53|76.33|0
1629174600000|2021-08-17 04:30:00|78.61|76.41|78.82|76.62|78.9|76.7|78.53|76.33|0
1629174900000|2021-08-17 04:35:00|78.9|76.7|78.97|76.77|79.12|76.92|78.82|76.62|0
1629175200000|2021-08-17 04:40:00|78.9|76.7|78.96|76.76|78.97|76.77|78.82|76.62|0
1629175500000|2021-08-17 04:45:00|78.82|76.62|78.67|76.47|79.11|76.91|78.67|76.47|0
1629175800000|2021-08-17 04:50:00|78.81|76.61|78.89|76.69|78.96|76.76|78.67|76.47|0
1629176100000|2021-08-17 04:55:00|78.81|76.61|78.81|76.61|78.96|76.76|78.66|76.46|0
1629176400000|2021-08-17 05:00:00|78.88|76.68|79.69|77.49|79.84|77.64|78.88|76.68|0
1629176700000|2021-08-17 05:05:00|79.84|77.64|79.99|77.79|80.14|77.94|79.69|77.49|0
1629177000000|2021-08-17 05:10:00|79.84|77.64|80.43|78.23|80.43|78.23|79.84|77.64|0
1629177300000|2021-08-17 05:15:00|80.36|78.16|79.98|77.78|80.43|78.23|79.68|77.48|0
1629177600000|2021-08-17 05:20:00|79.91|77.71|80.78|78.58|80.93|78.73|79.12|76.92|0
1629177900000|2021-08-17 05:25:00|80.63|78.43|80.48|78.28|80.78|78.58|80.33|78.13|0
1629178200000|2021-08-17 05:30:00|80.33|78.13|80.78|78.58|80.93|78.73|80.33|78.13|0
1629178500000|2021-08-17 05:35:00|80.85|78.65|80.62|78.42|80.92|78.72|80.62|78.42|0
1629178800000|2021-08-17 05:40:00|80.77|78.57|81.22|79.02|81.22|79.02|80.62|78.42|0
1629179100000|2021-08-17 05:45:00|81.07|78.87|80.92|78.72|81.37|79.17|80.92|78.72|0
1629179400000|2021-08-17 05:50:00|80.84|78.64|80.91|78.71|81.06|78.86|80.69|78.49|0
1629179700000|2021-08-17 05:55:00|81.06|78.86|81.21|79.01|81.36|79.16|80.91|78.71|0
1629180000000|2021-08-17 06:00:00|81.36|79.16|82.26|80.06|82.71|80.51|81.21|79.01|0
1629180300000|2021-08-17 06:05:00|82.1|79.9|81.8|79.6|82.25|80.05|81.65|79.45|0
1629180600000|2021-08-17 06:10:00|82.03|79.83|81.95|79.75|82.4|80.2|81.8|79.6|0
1629180900000|2021-08-17 06:15:00|82.1|79.9|81.94|79.74|82.4|80.2|81.94|79.74|0
1629181200000|2021-08-17 06:20:00|82.1|79.9|81.19|78.99|82.1|79.9|81.04|78.84|0
1629181500000|2021-08-17 06:25:00|81.34|79.14|81.04|78.84|81.49|79.29|81.04|78.84|0
1629181800000|2021-08-17 06:30:00|81.19|78.99|82.24|80.04|82.39|80.19|81.19|78.99|0
1629182100000|2021-08-17 06:35:00|82.39|80.19|83.14|80.94|83.29|81.09|82.09|79.89|0
1629182400000|2021-08-17 06:40:00|83.29|81.09|83.59|81.39|84.05|81.85|83.14|80.94|0
1629182700000|2021-08-17 06:45:00|83.52|81.32|84.81|82.61|85.27|83.07|83.52|81.32|0
1629183000000|2021-08-17 06:50:00|84.66|82.46|84.2|82|85.12|82.92|84.04|81.84|0
1629183300000|2021-08-17 06:55:00|84.28|82.08|83.43|81.23|84.5|82.3|83.28|81.08|0
1629183600000|2021-08-17 07:00:00|83.74|81.54|84.3|82.1|84.96|82.76|83.13|80.93|0
1629183900000|2021-08-17 07:05:00|84.55|82.75|86.4|84.6|86.87|85.07|84.55|82.75|0
1629184200000|2021-08-17 07:10:00|86.71|84.91|88.36|86.56|89.23|87.43|86.71|84.91|0
1629184500000|2021-08-17 07:15:00|88.28|86.48|86.71|84.91|89.54|87.74|86.24|84.44|0
1629184800000|2021-08-17 07:20:00|86.79|84.99|88.11|86.31|88.11|86.31|86.71|84.91|0
1629185100000|2021-08-17 07:25:00|87.96|86.16|86.55|84.75|88.74|86.94|86.39|84.59|0
1629185400000|2021-08-17 07:30:00|86.7|84.9|86.23|84.43|87.48|85.68|85.77|83.97|0
1629185700000|2021-08-17 07:35:00|85.92|84.12|85.61|83.81|86.23|84.43|85.61|83.81|0
1629186000000|2021-08-17 07:40:00|85.46|83.66|84.84|83.04|85.46|83.66|84.53|82.73|0
1629186300000|2021-08-17 07:45:00|84.68|82.88|85.14|83.34|85.3|83.5|84.22|82.42|0
1629186600000|2021-08-17 07:50:00|84.99|83.19|86.07|84.27|86.07|84.27|84.52|82.72|0
1629186900000|2021-08-17 07:55:00|86.06|84.26|85.44|83.64|86.84|85.04|84.37|82.57|0
1629187200000|2021-08-17 08:00:00|85.13|83.33|84.06|82.26|85.13|83.33|83.14|81.34|0
1629187500000|2021-08-17 08:05:00|83.9|82.1|84.36|82.56|85.13|83.33|83.29|81.49|0
1629187800000|2021-08-17 08:10:00|84.21|82.41|83.9|82.1|84.97|83.17|83.9|82.1|0
1629188100000|2021-08-17 08:15:00|84.05|82.25|84.81|83.01|84.81|83.01|83.44|81.64|0
1629188400000|2021-08-17 08:20:00|84.97|83.17|84.35|82.55|85.74|83.94|84.35|82.55|0
1629188700000|2021-08-17 08:25:00|84.2|82.4|85.58|83.78|85.73|83.93|84.2|82.4|0
1629189000000|2021-08-17 08:30:00|85.89|84.09|85.89|84.09|85.89|84.09|85.11|83.31|0
1629189300000|2021-08-17 08:35:00|85.73|83.93|84.73|82.93|86.2|84.4|84.65|82.85|0
1629189600000|2021-08-17 08:40:00|84.8|83|85.41|83.61|85.42|83.62|84.34|82.54|0
1629189900000|2021-08-17 08:45:00|85.26|83.46|85.1|83.3|85.72|83.92|84.8|83|0
1629190200000|2021-08-17 08:50:00|85.18|83.38|85.1|83.3|85.72|83.92|85.1|83.3|0
1629190500000|2021-08-17 08:55:00|84.95|83.15|84.48|82.68|85.41|83.61|84.33|82.53|0
1629190800000|2021-08-17 09:00:00|84.64|82.84|85.25|83.45|85.25|83.45|84.17|82.37|0
1629191100000|2021-08-17 09:05:00|85.4|83.6|83.71|81.91|85.4|83.6|83.56|81.76|0
1629191400000|2021-08-17 09:10:00|83.79|81.99|83.71|81.91|83.79|81.99|82.95|81.15|0
1629191700000|2021-08-17 09:15:00|83.55|81.75|83.86|82.06|84.16|82.36|83.25|81.45|0
1629192000000|2021-08-17 09:20:00|83.7|81.9|82.33|80.53|83.86|82.06|82.33|80.53|0
1629192300000|2021-08-17 09:25:00|82.48|80.68|82.78|80.98|82.79|80.99|82.18|80.38|0
1629192600000|2021-08-17 09:30:00|82.63|80.83|83.69|81.89|83.69|81.89|82.63|80.83|0
1629192900000|2021-08-17 09:35:00|83.47|81.67|84.15|82.35|84.15|82.35|83.39|81.59|0
1629193200000|2021-08-17 09:40:00|84|82.2|84.61|82.81|85.38|83.58|84|82.2|0
1629193500000|2021-08-17 09:45:00|84.53|82.73|84.45|82.65|85.22|83.42|84.3|82.5|0
1629193800000|2021-08-17 09:50:00|84.53|82.73|84.75|82.95|85.37|83.57|84.45|82.65|0
1629194100000|2021-08-17 09:55:00|84.6|82.8|84.6|82.8|84.91|83.11|84.29|82.49|0
1629194400000|2021-08-17 10:00:00|84.75|82.95|85.67|83.87|85.99|84.19|84.6|82.8|0
1629194700000|2021-08-17 10:05:00|85.83|84.03|85.05|83.25|85.98|84.18|83.98|82.18|0
1629195000000|2021-08-17 10:10:00|84.98|83.18|84.59|82.79|85.05|83.25|84.28|82.48|0
1629195300000|2021-08-17 10:15:00|84.74|82.94|84.89|83.09|85.05|83.25|83.82|82.02|0
1629195600000|2021-08-17 10:20:00|85.05|83.25|84.58|82.78|85.2|83.4|84.58|82.78|0
1629195900000|2021-08-17 10:25:00|84.74|82.94|85.04|83.24|85.35|83.55|84.27|82.47|0
1629196200000|2021-08-17 10:30:00|84.73|82.93|84.5|82.7|85.5|83.7|84.42|82.62|0
1629196500000|2021-08-17 10:35:00|84.58|82.78|85.5|83.7|85.96|84.16|84.27|82.47|0
1629196800000|2021-08-17 10:40:00|85.58|83.78|86.12|84.32|86.27|84.47|85.58|83.78|0
1629197100000|2021-08-17 10:45:00|86.27|84.47|85.65|83.85|86.43|84.63|85.34|83.54|0
1629197400000|2021-08-17 10:50:00|85.57|83.77|85.33|83.53|85.8|84|85.18|83.38|0
1629197700000|2021-08-17 10:55:00|85.18|83.38|85.02|83.22|85.49|83.69|84.71|82.91|0
1629198000000|2021-08-17 11:00:00|84.87|83.07|84.87|83.07|85.02|83.22|84.41|82.61|0
1629198300000|2021-08-17 11:05:00|84.86|83.06|85.63|83.83|85.94|84.14|84.86|83.06|0
1629198600000|2021-08-17 11:10:00|85.48|83.68|85.48|83.68|85.79|83.99|85.33|83.53|0
1629198900000|2021-08-17 11:15:00|85.63|83.83|86.72|84.92|88.13|86.33|85.48|83.68|0
1629199200000|2021-08-17 11:20:00|86.4|84.6|87.03|85.23|87.03|85.23|86.4|84.6|0
1629199500000|2021-08-17 11:25:00|86.87|85.07|86.71|84.91|87.65|85.85|86.71|84.91|0
1629199800000|2021-08-17 11:30:00|86.55|84.75|85.77|83.97|87.49|85.69|85.77|83.97|0
1629200100000|2021-08-17 11:35:00|85.62|83.82|85|83.2|85.62|83.82|84.69|82.89|0
1629200400000|2021-08-17 11:40:00|85.15|83.35|85.46|83.66|85.92|84.12|84.99|83.19|0
1629200700000|2021-08-17 11:45:00|85.3|83.5|84.53|82.73|85.77|83.97|84.53|82.73|0
1629201000000|2021-08-17 11:50:00|84.68|82.88|84.83|83.03|85.15|83.35|84.68|82.88|0
1629201300000|2021-08-17 11:55:00|84.99|83.19|84.83|83.03|85.14|83.34|84.68|82.88|0
1629201600000|2021-08-17 12:00:00|84.99|83.19|84.98|83.18|85.29|83.49|84.83|83.03|0
1629201900000|2021-08-17 12:05:00|84.91|83.11|84.98|83.18|84.98|83.18|84.67|82.87|0
1629202200000|2021-08-17 12:10:00|84.82|83.02|84.82|83.02|85.13|83.33|84.67|82.87|0
1629202500000|2021-08-17 12:15:00|84.98|83.18|86.06|84.26|86.06|84.26|84.82|83.02|0
1629202800000|2021-08-17 12:20:00|86.14|84.34|86.36|84.56|86.68|84.88|86.06|84.26|0
1629203100000|2021-08-17 12:25:00|86.44|84.64|86.99|85.19|87.61|85.81|86.36|84.56|0
1629203400000|2021-08-17 12:30:00|86.83|85.03|87.77|85.97|88.87|87.07|86.52|84.72|0
1629203700000|2021-08-17 12:35:00|87.61|85.81|85.42|83.62|88.79|86.99|85.42|83.62|0
1629204000000|2021-08-17 12:40:00|85.2|83.4|84.03|82.23|85.2|83.4|83.73|81.93|0
1629204300000|2021-08-17 12:45:00|84.19|82.39|84.49|82.69|84.65|82.85|84.03|82.23|0
1629204600000|2021-08-17 12:50:00|84.42|82.62|84.49|82.69|84.95|83.15|84.18|82.38|0
1629204900000|2021-08-17 12:55:00|84.34|82.54|85.03|83.23|85.1|83.3|84.33|82.53|0
1629205200000|2021-08-17 13:00:00|84.95|83.15|84.95|83.15|86.34|84.54|84.95|83.15|0
1629205500000|2021-08-17 13:05:00|85.1|83.3|87.75|85.95|87.75|85.95|85.1|83.3|0
1629205800000|2021-08-17 13:10:00|87.59|85.79|86.96|85.16|88.22|86.42|86.96|85.16|0
1629206100000|2021-08-17 13:15:00|86.8|85|88.84|87.04|89.48|87.68|86.8|85|0
1629206400000|2021-08-17 13:20:00|89.16|87.36|87.11|85.31|89.48|87.68|87.11|85.31|0
1629206700000|2021-08-17 13:25:00|86.95|85.15|89.63|87.83|89.63|87.83|86.64|84.84|0
1629207000000|2021-08-17 13:30:00|90.11|88.31|89.86|88.06|94.05|92.25|89.79|87.99|0
1629207300000|2021-08-17 13:35:00|89.39|87.59|88.43|86.63|90.98|89.18|87.02|85.22|0
1629207600000|2021-08-17 13:40:00|88.59|86.79|87.18|85.38|90.82|89.02|86.71|84.91|0
1629207900000|2021-08-17 13:45:00|87.33|85.53|88.11|86.31|88.74|86.94|86.86|85.06|0
1629208200000|2021-08-17 13:50:00|88.27|86.47|93.06|91.26|93.55|91.75|88.27|86.47|0
1629208500000|2021-08-17 13:55:00|93.22|91.42|93.87|92.07|96.5|94.7|93.22|91.42|0
1629208800000|2021-08-17 14:00:00|94.69|92.89|94.36|92.56|95.84|94.04|93.71|91.91|0
1629209100000|2021-08-17 14:05:00|94.2|92.4|93.69|91.89|95.51|93.71|91.92|90.12|0
1629209400000|2021-08-17 14:10:00|93.85|92.05|89.41|87.61|94.33|92.53|88.63|86.83|0
1629209700000|2021-08-17 14:15:00|89.57|87.77|91.77|89.97|92.73|90.93|89.1|87.3|0
1629210000000|2021-08-17 14:20:00|91.93|90.13|91.61|89.81|93.04|91.24|90.82|89.02|0
1629210300000|2021-08-17 14:25:00|91.45|89.65|88.9|87.1|91.93|90.13|87.97|86.17|0
1629210600000|2021-08-17 14:30:00|88.75|86.95|91.58|89.78|91.74|89.94|88.75|86.95|0
1629210900000|2021-08-17 14:35:00|91.42|89.62|92.21|90.41|92.21|90.41|89.06|87.26|0
1629211200000|2021-08-17 14:40:00|92.37|90.57|88.43|86.63|92.37|90.57|88.12|86.32|0
1629211500000|2021-08-17 14:45:00|89.05|87.25|87.8|86|89.83|88.03|87.8|86|0
1629211800000|2021-08-17 14:50:00|87.88|86.08|87.96|86.16|89.2|87.4|87.03|85.23|0
1629212100000|2021-08-17 14:55:00|88.27|86.47|90.61|88.81|90.93|89.13|88.11|86.31|0
1629212400000|2021-08-17 15:00:00|90.77|88.97|91.56|89.76|92.35|90.55|90.14|88.34|0
1629212700000|2021-08-17 15:05:00|91.72|89.92|92.19|90.39|93.31|91.51|91.72|89.92|0
1629213000000|2021-08-17 15:10:00|92.35|90.55|91.71|89.91|94.11|92.31|91.39|89.59|0
1629213300000|2021-08-17 15:15:00|91.55|89.75|90.28|88.48|93.15|91.35|90.13|88.33|0
1629213600000|2021-08-17 15:20:00|90.44|88.64|91.54|89.74|91.71|89.91|89.81|88.01|0
1629213900000|2021-08-17 15:25:00|91.7|89.9|93.78|91.98|94.75|92.95|91.7|89.9|0
1629214200000|2021-08-17 15:30:00|93.94|92.14|91.01|89.21|95.4|93.6|90.54|88.74|0
1629214500000|2021-08-17 15:35:00|91.17|89.37|94.22|92.42|94.54|92.74|90.85|89.05|0
1629214800000|2021-08-17 15:40:00|94.06|92.26|95.02|93.22|96|94.2|93.73|91.93|0
1629215100000|2021-08-17 15:45:00|94.86|93.06|95.02|93.22|95.99|94.19|94.53|92.73|0
1629215400000|2021-08-17 15:50:00|95.1|93.3|98.11|96.31|98.11|96.31|95.1|93.3|0
1629215700000|2021-08-17 15:55:00|98.44|96.64|100.64|98.84|100.81|99.01|98.08|96.28|0
1629216000000|2021-08-17 16:00:00|100.48|98.68|102.13|100.33|102.63|100.83|100.48|98.68|0
1629216300000|2021-08-17 16:05:00|102.3|100.5|101.13|99.33|102.46|100.66|98.99|97.19|0
1629216600000|2021-08-17 16:10:00|101.46|99.66|101.74|99.94|102.63|100.83|99.97|98.17|0
1629216900000|2021-08-17 16:15:00|101.91|100.11|103.39|101.59|105.4|103.6|101.74|99.94|0
1629217200000|2021-08-17 16:20:00|103.56|101.76|101.53|99.73|103.72|101.92|101.28|99.48|0
1629217500000|2021-08-17 16:25:00|101.61|99.81|100.29|98.49|102.36|100.56|99.96|98.16|0
1629217800000|2021-08-17 16:30:00|100.12|98.32|104.1|102.3|104.1|102.3|100.12|98.32|0
1629218100000|2021-08-17 16:35:00|103.93|102.13|107.31|105.51|107.83|106.03|103.6|101.8|0
1629218400000|2021-08-17 16:40:00|106.97|105.17|108.17|106.37|110.23|108.43|106.97|105.17|0
1629218700000|2021-08-17 16:45:00|108|106.2|111.45|109.65|112.32|110.52|107.82|106.02|0
1629219000000|2021-08-17 16:50:00|111.62|109.82|112.84|111.04|113.19|111.39|109.71|107.91|0
1629219300000|2021-08-17 16:55:00|113.01|111.21|114.6|112.8|115.48|113.68|113.01|111.21|0
1629219600000|2021-08-17 17:00:00|114.77|112.97|113.63|111.83|115.84|114.04|109.94|108.14|0
1629219900000|2021-08-17 17:05:00|114.15|112.35|111.21|109.41|115.55|113.75|110.86|109.06|0
1629220200000|2021-08-17 17:10:00|111.38|109.58|108.52|106.72|112.41|110.61|108.35|106.55|0
1629220500000|2021-08-17 17:15:00|108.69|106.89|111.61|109.81|112.3|110.5|108.69|106.89|0
1629220800000|2021-08-17 17:20:00|111.78|109.98|112.12|110.32|112.91|111.11|110.23|108.43|0
1629221100000|2021-08-17 17:25:00|111.78|109.98|107.84|106.04|112.82|111.02|107.5|105.7|0
1629221400000|2021-08-17 17:30:00|107.67|105.87|108.31|106.51|109.74|107.94|107.67|105.87|0
1629221700000|2021-08-17 17:35:00|108.48|106.68|112.44|110.64|112.44|110.64|108.48|106.68|0
1629222000000|2021-08-17 17:40:00|112.61|110.81|112.96|111.16|114.36|112.56|112.26|110.46|0
1629222300000|2021-08-17 17:45:00|113.13|111.33|113.83|112.03|115.05|113.25|112.96|111.16|0
1629222600000|2021-08-17 17:50:00|113.65|111.85|112.08|110.28|114.7|112.9|110.87|109.07|0
1629222900000|2021-08-17 17:55:00|111.39|109.59|107.61|105.81|111.91|110.11|107.61|105.81|0
1629223200000|2021-08-17 18:00:00|107.78|105.98|105.08|103.28|107.95|106.15|104.41|102.61|0
1629223500000|2021-08-17 18:05:00|105.25|103.45|103.78|101.98|105.52|103.72|103.28|101.48|0
1629223800000|2021-08-17 18:10:00|103.28|101.48|102.78|100.98|104.12|102.32|102.11|100.31|0
1629224100000|2021-08-17 18:15:00|102.44|100.64|103.27|101.47|103.27|101.47|101.44|99.64|0
1629224400000|2021-08-17 18:20:00|103.03|101.23|103.61|101.81|105.63|103.83|103.03|101.23|0
1629224700000|2021-08-17 18:25:00|103.69|101.89|105.62|103.82|105.96|104.16|103.44|101.64|0
1629225000000|2021-08-17 18:30:00|105.46|103.66|106.3|104.5|106.81|105.01|103.77|101.97|0
1629225300000|2021-08-17 18:35:00|106.39|104.59|108.69|106.89|108.86|107.06|106.39|104.59|0
1629225600000|2021-08-17 18:40:00|108.86|107.06|106.12|104.32|109.04|107.24|105.95|104.15|0
1629225900000|2021-08-17 18:45:00|105.95|104.15|103.59|101.79|106.81|105.01|102.59|100.79|0
1629226200000|2021-08-17 18:50:00|103.76|101.96|104.76|102.96|104.93|103.13|102.25|100.45|0
1629226500000|2021-08-17 18:55:00|104.93|103.13|100.43|98.63|104.93|103.13|99.93|98.13|0
1629226800000|2021-08-17 19:00:00|100.42|98.62|99.44|97.64|100.42|98.62|98.62|96.82|0
1629227100000|2021-08-17 19:05:00|99.6|97.8|98.13|96.33|100.26|98.46|97.72|95.92|0
1629227400000|2021-08-17 19:10:00|97.96|96.16|99.84|98.04|99.92|98.12|97.64|95.84|0
1629227700000|2021-08-17 19:15:00|100.09|98.29|99.92|98.12|101.4|99.6|99.26|97.46|0
1629228000000|2021-08-17 19:20:00|99.75|97.95|100.9|99.1|101.24|99.44|98.61|96.81|0
1629228300000|2021-08-17 19:25:00|100.74|98.94|99.75|97.95|101.57|99.77|99.58|97.78|0
1629228600000|2021-08-17 19:30:00|99.42|97.62|98.31|96.51|99.58|97.78|96.67|94.87|0
1629228900000|2021-08-17 19:35:00|98.23|96.43|98.47|96.67|98.63|96.83|96.5|94.7|0
1629229200000|2021-08-17 19:40:00|98.63|96.83|99.79|97.99|101.45|99.65|98.63|96.83|0
1629229500000|2021-08-17 19:45:00|99.95|98.15|98.71|96.91|100.95|99.15|97.64|95.84|0
1629229800000|2021-08-17 19:50:00|97.4|95.6|96.58|94.78|97.4|95.6|94.71|92.91|0
1629230100000|2021-08-17 19:55:00|96.33|94.53|92.13|90.33|96.33|94.53|92.13|90.33|0
1629230400000|2021-08-17 20:00:00|92.77|90.97|96.33|94.53|96.49|94.69|92.13|90.33|0
1629230700000|2021-08-17 20:05:00|96.49|94.69|94.86|93.06|96.66|94.86|94.37|92.57|0
1629231000000|2021-08-17 20:10:00|95.02|93.22|96.16|94.36|96.32|94.52|94.86|93.06|0
1629231300000|2021-08-17 20:15:00|96.36|94.16|96.44|94.24|96.52|94.32|95.87|93.67|0
1629231600000|2021-08-17 20:20:00|96.36|94.16|96.35|94.15|96.52|94.32|96.03|93.83|0
1629231900000|2021-08-17 20:25:00|96.19|93.99|96.68|94.48|96.84|94.64|96.19|93.99|0
1629232200000|2021-08-17 20:30:00|96.76|94.56|97.83|95.63|97.99|95.79|96.76|94.56|0
1629232500000|2021-08-17 20:35:00|97.66|95.46|97.49|95.29|97.66|95.46|97.16|94.96|0
1629232800000|2021-08-17 20:40:00|97.66|95.46|97.82|95.62|97.82|95.62|97.16|94.96|0
1629233100000|2021-08-17 20:45:00|97.74|95.54|97.49|95.29|97.82|95.62|97.16|94.96|0
1629233400000|2021-08-17 20:50:00|97.65|95.45|97.16|94.96|97.82|95.62|97.16|94.96|0
1629233700000|2021-08-17 20:55:00|96.83|94.63|96.91|94.71|96.91|94.71|96.33|94.13|0
1629234000000|2021-08-17 21:00:00|96.84|94.64|96.69|94.49|96.84|94.64|96.69|94.49|0
1629234300000|2021-08-17 21:05:00|96.72|94.52|96.71|94.51|96.83|94.63|96.71|94.51|0
1629234600000|2021-08-17 21:10:00|96.74|94.54|97.02|94.82|97.04|94.84|96.74|94.54|0
1629234900000|2021-08-17 21:15:00|96.94|94.74|96.84|94.64|96.94|94.74|96.84|94.64|0
1629235200000|2021-08-17 21:20:00|96.9|94.7|97.01|94.81|97.06|94.86|96.9|94.7|0
1629235500000|2021-08-17 21:25:00|96.99|94.79|96.82|94.62|96.99|94.79|96.79|94.59|0
1629235800000|2021-08-17 21:30:00|96.86|94.66|96.86|94.66|96.86|94.66|96.86|94.66|0
1629236100000|2021-08-17 21:35:00|96.89|94.69|96.81|94.61|96.89|94.69|96.79|94.59|0
1629236400000|2021-08-17 21:40:00|96.86|94.66|96.69|94.49|96.86|94.66|96.69|94.49|0
1629236700000|2021-08-17 21:45:00|96.81|94.61|96.81|94.61|96.81|94.61|96.76|94.56|0
1629237000000|2021-08-17 21:50:00|96.92|94.72|97.23|95.03|97.28|95.08|96.9|94.7|0
1629237300000|2021-08-17 21:55:00|97.21|95.01|97.18|94.98|97.28|95.08|96.96|94.76|0
1629237600000|2021-08-17 22:00:00|97.53|95.33|96.13|93.93|97.53|95.33|96.13|93.93|0
1629237900000|2021-08-17 22:05:00|95.97|93.77|95.96|93.76|96.13|93.93|95.8|93.6|0
1629238200000|2021-08-17 22:10:00|95.8|93.6|95.96|93.76|96.29|94.09|95.8|93.6|0
1629238500000|2021-08-17 22:15:00|96.12|93.92|96.61|94.41|96.61|94.41|96.12|93.92|0
1629238800000|2021-08-17 22:20:00|96.53|94.33|96.77|94.57|96.77|94.57|96.44|94.24|0
1629239100000|2021-08-17 22:25:00|96.69|94.49|96.77|94.57|96.77|94.57|96.44|94.24|0
1629239400000|2021-08-17 22:30:00|96.6|94.4|96.6|94.4|96.93|94.73|96.44|94.24|0
1629239700000|2021-08-17 22:35:00|96.44|94.24|96.27|94.07|97.09|94.89|96.27|94.07|0
1629240000000|2021-08-17 22:40:00|96.6|94.4|97.58|95.38|97.75|95.55|96.36|94.16|0
1629240300000|2021-08-17 22:45:00|97.75|95.55|98.07|95.87|98.74|96.54|97.58|95.38|0
1629240600000|2021-08-17 22:50:00|97.74|95.54|97.17|94.97|97.91|95.71|97.08|94.88|0
1629240900000|2021-08-17 22:55:00|97.08|94.88|96.91|94.71|97.25|95.05|96.75|94.55|0
1629241200000|2021-08-17 23:00:00|96.75|94.55|96.58|94.38|96.75|94.55|96.26|94.06|0
1629241500000|2021-08-17 23:05:00|96.67|94.47|96.58|94.38|97.07|94.87|96.58|94.38|0
1629241800000|2021-08-17 23:10:00|96.42|94.22|96.58|94.38|96.58|94.38|96.25|94.05|0
1629242100000|2021-08-17 23:15:00|96.66|94.46|97.23|95.03|97.56|95.36|96.66|94.46|0
1629242400000|2021-08-17 23:20:00|97.07|94.87|97.06|94.86|97.07|94.87|96.98|94.78|0
1629242700000|2021-08-17 23:25:00|97.39|95.19|96.57|94.37|97.39|95.19|96.24|94.04|0
1629243000000|2021-08-17 23:30:00|96.9|94.7|97.39|95.19|97.72|95.52|96.73|94.53|0
1629243300000|2021-08-17 23:35:00|97.55|95.35|97.88|95.68|98.04|95.84|97.31|95.11|0
1629243600000|2021-08-17 23:40:00|97.71|95.51|97.71|95.51|97.88|95.68|97.38|95.18|0
1629243900000|2021-08-17 23:45:00|97.87|95.67|98.37|96.17|98.53|96.33|97.38|95.18|0
1629244200000|2021-08-17 23:50:00|98.7|96.5|98.53|96.33|99.03|96.83|98.2|96|0
1629244500000|2021-08-17 23:55:00|98.7|96.5|99.36|97.16|99.36|97.16|98.53|96.33|0
1629244800000|2021-08-18 00:00:00|99.19|96.99|99.86|97.66|100.03|97.83|98.36|96.16|0
1629245100000|2021-08-18 00:05:00|99.69|97.49|98.52|96.32|100.02|97.82|98.36|96.16|0
1629245400000|2021-08-18 00:10:00|98.36|96.16|97.69|95.49|98.52|96.32|97.53|95.33|0
1629245700000|2021-08-18 00:15:00|97.53|95.33|98.18|95.98|98.35|96.15|96.87|94.67|0
1629246000000|2021-08-18 00:20:00|98.02|95.82|98.27|96.07|98.6|96.4|97.85|95.65|0
1629246300000|2021-08-18 00:25:00|98.35|96.15|97.68|95.48|98.51|96.31|97.19|94.99|0
1629246600000|2021-08-18 00:30:00|97.52|95.32|96.78|94.58|97.52|95.32|96.36|94.16|0
1629246900000|2021-08-18 00:35:00|96.69|94.49|97.02|94.82|97.02|94.82|96.53|94.33|0
1629247200000|2021-08-18 00:40:00|96.94|94.74|96.19|93.99|97.02|94.82|95.87|93.67|0
1629247500000|2021-08-18 00:45:00|96.11|93.91|95.86|93.66|96.36|94.16|95.54|93.34|0
1629247800000|2021-08-18 00:50:00|95.7|93.5|95.86|93.66|96.02|93.82|95.21|93.01|0
1629248100000|2021-08-18 00:55:00|96.02|93.82|96.18|93.98|96.35|94.15|95.86|93.66|0
1629248400000|2021-08-18 01:00:00|96.02|93.82|95.04|92.84|96.68|94.48|94.96|92.76|0
1629248700000|2021-08-18 01:05:00|94.96|92.76|94.87|92.67|95.36|93.16|94.55|92.35|0
1629249000000|2021-08-18 01:10:00|94.71|92.51|93.9|91.7|94.71|92.51|93.9|91.7|0
1629249300000|2021-08-18 01:15:00|93.41|91.21|93.41|91.21|93.74|91.54|93.09|90.89|0
1629249600000|2021-08-18 01:20:00|93.57|91.37|93.89|91.69|93.89|91.69|93.41|91.21|0
1629249900000|2021-08-18 01:25:00|93.73|91.53|93.24|91.04|93.89|91.69|93.08|90.88|0
1629250200000|2021-08-18 01:30:00|93.41|91.21|93.08|90.88|93.57|91.37|92.76|90.56|0
1629250500000|2021-08-18 01:35:00|92.92|90.72|93.72|91.52|93.72|91.52|92.92|90.72|0
1629250800000|2021-08-18 01:40:00|93.56|91.36|94.36|92.16|94.85|92.65|93.56|91.36|0
1629251100000|2021-08-18 01:45:00|94.45|92.25|93.88|91.68|94.53|92.33|93.72|91.52|0
1629251400000|2021-08-18 01:50:00|94.04|91.84|94.2|92|94.2|92|93.39|91.19|0
1629251700000|2021-08-18 01:55:00|94.36|92.16|94.36|92.16|94.52|92.32|94.19|91.99|0
1629252000000|2021-08-18 02:00:00|94.19|91.99|94.19|91.99|95|92.8|94.03|91.83|0
1629252300000|2021-08-18 02:05:00|94.35|92.15|93.86|91.66|94.35|92.15|93.7|91.5|0
1629252600000|2021-08-18 02:10:00|93.79|91.59|93.06|90.86|93.79|91.59|93.06|90.86|0
1629252900000|2021-08-18 02:15:00|92.98|90.78|92.25|90.05|92.98|90.78|92.09|89.89|0
1629253200000|2021-08-18 02:20:00|92.41|90.21|92.41|90.21|92.41|90.21|92.09|89.89|0
1629253500000|2021-08-18 02:25:00|92.25|90.05|92.24|90.04|92.41|90.21|91.61|89.41|0
1629253800000|2021-08-18 02:30:00|91.92|89.72|92.08|89.88|92.24|90.04|91.92|89.72|0
1629254100000|2021-08-18 02:35:00|91.92|89.72|90.96|88.76|92.08|89.88|90.96|88.76|0
1629254400000|2021-08-18 02:40:00|91.12|88.92|91.28|89.08|91.92|89.72|90.96|88.76|0
1629254700000|2021-08-18 02:45:00|91.44|89.24|91.43|89.23|91.59|89.39|91.04|88.84|0
1629255000000|2021-08-18 02:50:00|91.27|89.07|91.59|89.39|91.75|89.55|90.96|88.76|0
1629255300000|2021-08-18 02:55:00|91.43|89.23|91.43|89.23|91.91|89.71|91.43|89.23|0
1629255600000|2021-08-18 03:00:00|91.27|89.07|90.63|88.43|91.43|89.23|90.63|88.43|0
1629255900000|2021-08-18 03:05:00|90.79|88.59|91.42|89.22|91.74|89.54|90.63|88.43|0
1629256200000|2021-08-18 03:10:00|91.5|89.3|90.78|88.58|91.58|89.38|90.78|88.58|0
1629256500000|2021-08-18 03:15:00|90.94|88.74|89.99|87.79|90.94|88.74|89.83|87.63|0
1629256800000|2021-08-18 03:20:00|90.15|87.95|89.99|87.79|90.62|88.42|89.83|87.63|0
1629257100000|2021-08-18 03:25:00|89.98|87.78|90.14|87.94|90.46|88.26|89.98|87.78|0
1629257400000|2021-08-18 03:30:00|89.98|87.78|90.29|88.09|90.45|88.25|89.82|87.62|0
1629257700000|2021-08-18 03:35:00|90.45|88.25|90.29|88.09|90.45|88.25|90.13|87.93|0
1629258000000|2021-08-18 03:40:00|90.45|88.25|90.76|88.56|91.08|88.88|90.45|88.25|0
1629258300000|2021-08-18 03:45:00|90.6|88.4|90.29|88.09|90.6|88.4|90.29|88.09|0
1629258600000|2021-08-18 03:50:00|90.28|88.08|90.28|88.08|90.28|88.08|90.12|87.92|0
1629258900000|2021-08-18 03:55:00|90.12|87.92|90.6|88.4|90.6|88.4|90.12|87.92|0
1629259200000|2021-08-18 04:00:00|90.44|88.24|90.43|88.23|90.6|88.4|90.28|88.08|0
1629259500000|2021-08-18 04:05:00|90.59|88.39|90.43|88.23|90.59|88.39|90.27|88.07|0
1629259800000|2021-08-18 04:10:00|90.27|88.07|89.95|87.75|90.59|88.39|89.95|87.75|0
1629260100000|2021-08-18 04:15:00|89.8|87.6|90.27|88.07|90.27|88.07|89.79|87.59|0
1629260400000|2021-08-18 04:20:00|90.35|88.15|89.47|87.27|90.35|88.15|89.47|87.27|0
1629260700000|2021-08-18 04:25:00|89.63|87.43|89.47|87.27|89.63|87.43|89.31|87.11|0
1629261000000|2021-08-18 04:30:00|89.55|87.35|89.63|87.43|89.63|87.43|89.47|87.27|0
1629261300000|2021-08-18 04:35:00|89.78|87.58|89.62|87.42|89.78|87.58|89.62|87.42|0
1629261600000|2021-08-18 04:40:00|89.78|87.58|90.02|87.82|90.25|88.05|89.78|87.58|0
1629261900000|2021-08-18 04:45:00|90.09|87.89|90.09|87.89|90.25|88.05|89.93|87.73|0
1629262200000|2021-08-18 04:50:00|90.17|87.97|90.4|88.2|90.4|88.2|89.93|87.73|0
1629262500000|2021-08-18 04:55:00|90.24|88.04|90.4|88.2|90.56|88.36|90.24|88.04|0
1629262800000|2021-08-18 05:00:00|90.24|88.04|89.76|87.56|90.4|88.2|89.61|87.41|0
1629263100000|2021-08-18 05:05:00|89.61|87.41|89.76|87.56|89.92|87.72|89.61|87.41|0
1629263400000|2021-08-18 05:10:00|89.6|87.4|89.44|87.24|89.76|87.56|89.29|87.09|0
1629263700000|2021-08-18 05:15:00|89.6|87.4|89.75|87.55|89.91|87.71|89.6|87.4|0
1629264000000|2021-08-18 05:20:00|89.6|87.4|89.91|87.71|89.91|87.71|89.59|87.39|0
1629264300000|2021-08-18 05:25:00|90.07|87.87|90.22|88.02|90.22|88.02|89.75|87.55|0
1629264600000|2021-08-18 05:30:00|90.15|87.95|90.06|87.86|90.38|88.18|89.91|87.71|0
1629264900000|2021-08-18 05:35:00|90.22|88.02|89.9|87.7|90.22|88.02|89.9|87.7|0
1629265200000|2021-08-18 05:40:00|90.06|87.86|90.37|88.17|90.37|88.17|89.9|87.7|0
1629265500000|2021-08-18 05:45:00|90.21|88.01|90.37|88.17|90.37|88.17|90.21|88.01|0
1629265800000|2021-08-18 05:50:00|90.21|88.01|90.52|88.32|90.68|88.48|90.21|88.01|0
1629266100000|2021-08-18 05:55:00|90.45|88.25|90.36|88.16|90.52|88.32|90.2|88|0
1629266400000|2021-08-18 06:00:00|90.04|87.84|91.15|88.95|91.31|89.11|90.04|87.84|0
1629266700000|2021-08-18 06:05:00|91.31|89.11|89.87|87.67|91.31|89.11|89.87|87.67|0
1629267000000|2021-08-18 06:10:00|89.71|87.51|89.23|87.03|89.87|87.67|89.23|87.03|0
1629267300000|2021-08-18 06:15:00|89.15|86.95|89.86|87.66|89.86|87.66|89.15|86.95|0
1629267600000|2021-08-18 06:20:00|90.02|87.82|90.1|87.9|90.18|87.98|89.86|87.66|0
1629267900000|2021-08-18 06:25:00|90.18|87.98|90.49|88.29|90.49|88.29|89.7|87.5|0
1629268200000|2021-08-18 06:30:00|90.65|88.45|90.97|88.77|90.97|88.77|90.17|87.97|0
1629268500000|2021-08-18 06:35:00|90.81|88.61|90.97|88.77|90.97|88.77|90.65|88.45|0
1629268800000|2021-08-18 06:40:00|90.81|88.61|90.97|88.77|91.13|88.93|90.81|88.61|0
1629269100000|2021-08-18 06:45:00|90.89|88.69|90.64|88.44|90.97|88.77|90.16|87.96|0
1629269400000|2021-08-18 06:50:00|90.48|88.28|90|87.8|90.8|88.6|90|87.8|0
1629269700000|2021-08-18 06:55:00|90.16|87.96|90.64|88.44|90.8|88.6|90|87.8|0
1629270000000|2021-08-18 07:00:00|90.56|88.36|89.36|87.16|90.96|88.76|89.36|87.16|0
1629270300000|2021-08-18 07:05:00|89.16|87.36|89.79|87.99|89.79|87.99|89|87.2|0
1629270600000|2021-08-18 07:10:00|89.63|87.83|90.27|88.47|90.59|88.79|89.15|87.35|0
1629270900000|2021-08-18 07:15:00|90.11|88.31|90.91|89.11|91.07|89.27|90.11|88.31|0
1629271200000|2021-08-18 07:20:00|90.83|89.03|90.74|88.94|91.07|89.27|90.42|88.62|0
1629271500000|2021-08-18 07:25:00|90.9|89.1|91.7|89.9|91.78|89.98|90.74|88.94|0
1629271800000|2021-08-18 07:30:00|91.78|89.98|93.8|92|94.29|92.49|91.7|89.9|0
1629272100000|2021-08-18 07:35:00|93.96|92.16|93.96|92.16|94.61|92.81|93.96|92.16|0
1629272400000|2021-08-18 07:40:00|93.88|92.08|94.77|92.97|94.77|92.97|93.63|91.83|0
1629272700000|2021-08-18 07:45:00|94.61|92.81|95.24|93.44|96.22|94.42|94.61|92.81|0
1629273000000|2021-08-18 07:50:00|95.08|93.28|95.24|93.44|95.73|93.93|94.75|92.95|0
1629273300000|2021-08-18 07:55:00|95.07|93.27|95.56|93.76|96.22|94.42|95.07|93.27|0
1629273600000|2021-08-18 08:00:00|95.65|93.85|93.77|91.97|95.89|94.09|93.77|91.97|0
1629273900000|2021-08-18 08:05:00|93.6|91.8|92.95|91.15|93.77|91.97|92.63|90.83|0
1629274200000|2021-08-18 08:10:00|93.04|91.24|94.41|92.61|94.41|92.61|93.04|91.24|0
1629274500000|2021-08-18 08:15:00|94.25|92.45|95.55|93.75|95.71|93.91|94.25|92.45|0
1629274800000|2021-08-18 08:20:00|95.38|93.58|94.98|93.18|95.71|93.91|93.75|91.95|0
1629275100000|2021-08-18 08:25:00|95.22|93.42|96.03|94.23|96.12|94.32|94.73|92.93|0
1629275400000|2021-08-18 08:30:00|95.87|94.07|95.05|93.25|96.69|94.89|94.88|93.08|0
1629275700000|2021-08-18 08:35:00|95.21|93.41|94.72|92.92|95.54|93.74|94.23|92.43|0
1629276000000|2021-08-18 08:40:00|94.88|93.08|95.86|94.06|96.03|94.23|94.88|93.08|0
1629276300000|2021-08-18 08:45:00|96.02|94.22|95.37|93.57|97.01|95.21|95.2|93.4|0
1629276600000|2021-08-18 08:50:00|95.2|93.4|96.35|94.55|96.51|94.71|95.2|93.4|0
1629276900000|2021-08-18 08:55:00|96.51|94.71|95.03|93.23|97.01|95.21|95.03|93.23|0
1629277200000|2021-08-18 09:00:00|95.2|93.4|95.68|93.88|95.69|93.89|95.03|93.23|0
1629277500000|2021-08-18 09:05:00|95.6|93.8|95.35|93.55|96.17|94.37|95.19|93.39|0
1629277800000|2021-08-18 09:10:00|95.19|93.39|94.37|92.57|95.77|93.97|94.21|92.41|0
1629278100000|2021-08-18 09:15:00|94.21|92.41|94.04|92.24|94.53|92.73|94.04|92.24|0
1629278400000|2021-08-18 09:20:00|93.88|92.08|94.53|92.73|94.53|92.73|93.88|92.08|0
1629278700000|2021-08-18 09:25:00|94.36|92.56|94.36|92.56|95.01|93.21|94.12|92.32|0
1629279000000|2021-08-18 09:30:00|94.69|92.89|94.68|92.88|95.5|93.7|94.68|92.88|0
1629279300000|2021-08-18 09:35:00|94.77|92.97|95.17|93.37|95.5|93.7|94.68|92.88|0
1629279600000|2021-08-18 09:40:00|95.33|93.53|95.17|93.37|95.82|94.02|95.17|93.37|0
1629279900000|2021-08-18 09:45:00|95.25|93.45|95.66|93.86|95.82|94.02|95.17|93.37|0
1629280200000|2021-08-18 09:50:00|95.65|93.85|95.82|94.02|96.31|94.51|95.65|93.85|0
1629280500000|2021-08-18 09:55:00|95.65|93.85|96.31|94.51|96.47|94.67|95.65|93.85|0
1629280800000|2021-08-18 10:00:00|96.14|94.34|96.3|94.5|97.13|95.33|96.14|94.34|0
1629281100000|2021-08-18 10:05:00|96.39|94.59|96.63|94.83|96.8|95|95.97|94.17|0
1629281400000|2021-08-18 10:10:00|96.55|94.75|96.13|94.33|96.63|94.83|96.13|94.33|0
1629281700000|2021-08-18 10:15:00|96.22|94.42|97.12|95.32|97.12|95.32|95.97|94.17|0
1629282000000|2021-08-18 10:20:00|96.95|95.15|96.95|95.15|97.45|95.65|96.79|94.99|0
1629282300000|2021-08-18 10:25:00|97.12|95.32|96.95|95.15|97.28|95.48|96.45|94.65|0
1629282600000|2021-08-18 10:30:00|96.78|94.98|95.96|94.16|96.95|95.15|95.79|93.99|0
1629282900000|2021-08-18 10:35:00|95.79|93.99|95.13|93.33|95.79|93.99|94.97|93.17|0
1629283200000|2021-08-18 10:40:00|94.97|93.17|94.15|92.35|94.97|93.17|93.99|92.19|0
1629283500000|2021-08-18 10:45:00|94.07|92.27|94.15|92.35|94.48|92.68|93.99|92.19|0
1629283800000|2021-08-18 10:50:00|93.99|92.19|92.37|90.57|94.15|92.35|92.37|90.57|0
1629284100000|2021-08-18 10:55:00|92.45|90.65|92.85|91.05|93.17|91.37|92.36|90.56|0
1629284400000|2021-08-18 11:00:00|92.69|90.89|92.84|91.04|93.01|91.21|92.2|90.4|0
1629284700000|2021-08-18 11:05:00|93.01|91.21|92.2|90.4|93.01|91.21|92.2|90.4|0
1629285000000|2021-08-18 11:10:00|92.36|90.56|94.3|92.5|94.3|92.5|92.36|90.56|0
1629285300000|2021-08-18 11:15:00|94.13|92.33|94.46|92.66|95.11|93.31|94.13|92.33|0
1629285600000|2021-08-18 11:20:00|94.29|92.49|94.29|92.49|94.94|93.14|94.13|92.33|0
1629285900000|2021-08-18 11:25:00|94.21|92.41|95.1|93.3|95.27|93.47|94.13|92.33|0
1629286200000|2021-08-18 11:30:00|95.19|93.39|94.94|93.14|95.43|93.63|94.77|92.97|0
1629286500000|2021-08-18 11:35:00|95.02|93.22|94.61|92.81|95.1|93.3|94.61|92.81|0
1629286800000|2021-08-18 11:40:00|94.53|92.73|95.09|93.29|95.09|93.29|94.53|92.73|0
1629287100000|2021-08-18 11:45:00|95.26|93.46|94.27|92.47|95.26|93.46|94.11|92.31|0
1629287400000|2021-08-18 11:50:00|94.2|92.4|94.92|93.12|94.92|93.12|94.11|92.31|0
1629287700000|2021-08-18 11:55:00|94.76|92.96|94.76|92.96|95.09|93.29|94.43|92.63|0
1629288000000|2021-08-18 12:00:00|94.59|92.79|93.45|91.65|94.76|92.96|93.45|91.65|0
1629288300000|2021-08-18 12:05:00|93.61|91.81|94.91|93.11|94.91|93.11|93.45|91.65|0
1629288600000|2021-08-18 12:10:00|95.08|93.28|95.73|93.93|96.06|94.26|94.91|93.11|0
1629288900000|2021-08-18 12:15:00|95.57|93.77|95.07|93.27|95.57|93.77|94.74|92.94|0
1629289200000|2021-08-18 12:20:00|95.23|93.43|94.58|92.78|95.4|93.6|94.58|92.78|0
1629289500000|2021-08-18 12:25:00|94.74|92.94|95.88|94.08|96.05|94.25|94.58|92.78|0
1629289800000|2021-08-18 12:30:00|95.56|93.76|95.39|93.59|96.21|94.41|95.23|93.43|0
1629290100000|2021-08-18 12:35:00|95.23|93.43|95.39|93.59|95.88|94.08|94.57|92.77|0
1629290400000|2021-08-18 12:40:00|95.22|93.42|95.71|93.91|95.88|94.08|95.22|93.42|0
1629290700000|2021-08-18 12:45:00|95.88|94.08|97.44|95.64|98.02|96.22|95.55|93.75|0
1629291000000|2021-08-18 12:50:00|97.36|95.56|97.69|95.89|97.85|96.05|97.36|95.56|0
1629291300000|2021-08-18 12:55:00|97.52|95.72|97.11|95.31|97.52|95.72|96.69|94.89|0
1629291600000|2021-08-18 13:00:00|97.02|95.22|97.51|95.71|98.01|96.21|96.69|94.89|0
1629291900000|2021-08-18 13:05:00|97.68|95.88|96.85|95.05|97.68|95.88|96.85|95.05|0
1629292200000|2021-08-18 13:10:00|97.01|95.21|98.67|96.87|98.67|96.87|96.85|95.05|0
1629292500000|2021-08-18 13:15:00|98.84|97.04|99|97.2|99.85|98.05|98.67|96.87|0
1629292800000|2021-08-18 13:20:00|98.84|97.04|98.5|96.7|99.34|97.54|98.5|96.7|0
1629293100000|2021-08-18 13:25:00|98.67|96.87|99.17|97.37|100.01|98.21|98.33|96.53|0
1629293400000|2021-08-18 13:30:00|99.67|97.87|99.67|97.87|100.85|99.05|97.66|95.86|0
1629293700000|2021-08-18 13:35:00|100.17|98.37|98.58|96.78|100.17|98.37|97.16|95.36|0
1629294000000|2021-08-18 13:40:00|98.49|96.69|95.84|94.04|98.82|97.02|95.84|94.04|0
1629294300000|2021-08-18 13:45:00|95.67|93.87|96.49|94.69|96.99|95.19|94.53|92.73|0
1629294600000|2021-08-18 13:50:00|96.33|94.53|93.87|92.07|97.98|96.18|93.87|92.07|0
1629294900000|2021-08-18 13:55:00|93.71|91.91|91.61|89.81|93.87|92.07|91.45|89.65|0
1629295200000|2021-08-18 14:00:00|91.77|89.97|91.44|89.64|92.89|91.09|91.13|89.33|0
1629295500000|2021-08-18 14:05:00|91.77|89.97|92.57|90.77|93.05|91.25|91.77|89.97|0
1629295800000|2021-08-18 14:10:00|92.41|90.61|90|88.2|92.41|90.61|90|88.2|0
1629296100000|2021-08-18 14:15:00|90.32|88.52|88.74|86.94|90.8|89|88.42|86.62|0
1629296400000|2021-08-18 14:20:00|88.89|87.09|88.89|87.09|90|88.2|88.73|86.93|0
1629296700000|2021-08-18 14:25:00|89.05|87.25|90.95|89.15|91.51|89.71|88.89|87.09|0
1629297000000|2021-08-18 14:30:00|90.79|88.99|89.67|87.87|90.79|88.99|89.04|87.24|0
1629297300000|2021-08-18 14:35:00|89.52|87.72|91.9|90.1|91.9|90.1|89.2|87.4|0
1629297600000|2021-08-18 14:40:00|92.39|90.59|93.35|91.55|94|92.2|92.06|90.26|0
1629297900000|2021-08-18 14:45:00|93.68|91.88|92.54|90.74|94.16|92.36|92.22|90.42|0
1629298200000|2021-08-18 14:50:00|92.7|90.9|92.05|90.25|92.7|90.9|90.14|88.34|0
1629298500000|2021-08-18 14:55:00|91.89|90.09|93.51|91.71|94.48|92.68|91.73|89.93|0
1629298800000|2021-08-18 15:00:00|93.34|91.54|94.64|92.84|95.46|93.66|93.34|91.54|0
1629299100000|2021-08-18 15:05:00|94.8|93|93.99|92.19|94.8|93|93.18|91.38|0
1629299400000|2021-08-18 15:10:00|93.82|92.02|95.62|93.82|96.28|94.48|93.5|91.7|0
1629299700000|2021-08-18 15:15:00|96.11|94.31|95.29|93.49|96.77|94.97|95.12|93.32|0
1629300000000|2021-08-18 15:20:00|95.45|93.65|95.45|93.65|96.27|94.47|94.63|92.83|0
1629300300000|2021-08-18 15:25:00|95.28|93.48|94.95|93.15|95.77|93.97|94.46|92.66|0
1629300600000|2021-08-18 15:30:00|94.79|92.99|95.93|94.13|96.59|94.79|94.46|92.66|0
1629300900000|2021-08-18 15:35:00|96.43|94.63|95.77|93.97|97.75|95.95|94.95|93.15|0
1629301200000|2021-08-18 15:40:00|95.93|94.13|94.78|92.98|96.1|94.3|94.45|92.65|0
1629301500000|2021-08-18 15:45:00|94.62|92.82|96.75|94.95|96.75|94.95|93.8|92|0
1629301800000|2021-08-18 15:50:00|96.58|94.78|96.75|94.95|97.41|95.61|95.59|93.79|0
1629302100000|2021-08-18 15:55:00|96.58|94.78|96.41|94.61|97.08|95.28|95.26|93.46|0
1629302400000|2021-08-18 16:00:00|96.58|94.78|95.75|93.95|96.83|95.03|95.18|93.38|0
1629302700000|2021-08-18 16:05:00|95.59|93.79|94.93|93.13|95.84|94.04|94.44|92.64|0
1629303000000|2021-08-18 16:10:00|95.09|93.29|94.76|92.96|95.09|93.29|94.11|92.31|0
1629303300000|2021-08-18 16:15:00|94.6|92.8|95.08|93.28|95.91|94.11|94.43|92.63|0
1629303600000|2021-08-18 16:20:00|94.92|93.12|96.74|94.94|96.74|94.94|94.6|92.8|0
1629303900000|2021-08-18 16:25:00|96.91|95.11|98.24|96.44|98.41|96.61|96.08|94.28|0
1629304200000|2021-08-18 16:30:00|97.91|96.11|97.24|95.44|98.24|96.44|96.9|95.1|0
1629304500000|2021-08-18 16:35:00|97.4|95.6|97.4|95.6|98.07|96.27|97.23|95.43|0
1629304800000|2021-08-18 16:40:00|97.23|95.43|97.23|95.43|98.24|96.44|96.73|94.93|0
1629305100000|2021-08-18 16:45:00|97.06|95.26|96.89|95.09|97.73|95.93|96.73|94.93|0
1629305400000|2021-08-18 16:50:00|97.06|95.26|96.89|95.09|97.9|96.1|96.39|94.59|0
1629305700000|2021-08-18 16:55:00|97.06|95.26|95.89|94.09|97.22|95.42|95.73|93.93|0
1629306000000|2021-08-18 17:00:00|95.73|93.93|96.89|95.09|97.55|95.75|95.73|93.93|0
1629306300000|2021-08-18 17:05:00|96.72|94.92|96.3|94.5|97.89|96.09|96.22|94.42|0
1629306600000|2021-08-18 17:10:00|96.22|94.42|96.05|94.25|96.71|94.91|95.88|94.08|0
1629306900000|2021-08-18 17:15:00|96.21|94.41|97.04|95.24|97.54|95.74|95.88|94.08|0
1629307200000|2021-08-18 17:20:00|96.88|95.08|97.87|96.07|97.87|96.07|96.88|95.08|0
1629307500000|2021-08-18 17:25:00|98.21|96.41|97.87|96.07|99.05|97.25|97.7|95.9|0
1629307800000|2021-08-18 17:30:00|98.04|96.24|97.37|95.57|98.04|96.24|96.7|94.9|0
1629308100000|2021-08-18 17:35:00|97.53|95.73|97.03|95.23|97.7|95.9|96.86|95.06|0
1629308400000|2021-08-18 17:40:00|96.95|95.15|96.53|94.73|97.36|95.56|96.53|94.73|0
1629308700000|2021-08-18 17:45:00|96.36|94.56|96.19|94.39|96.53|94.73|95.86|94.06|0
1629309000000|2021-08-18 17:50:00|96.28|94.48|95.53|93.73|96.36|94.56|95.36|93.56|0
1629309300000|2021-08-18 17:55:00|95.36|93.56|96.02|94.22|96.02|94.22|95.2|93.4|0
1629309600000|2021-08-18 18:00:00|95.86|94.06|90.96|89.16|96.35|94.55|90.64|88.84|0
1629309900000|2021-08-18 18:05:00|90.64|88.84|93.39|91.59|94.04|92.24|90.48|88.68|0
1629310200000|2021-08-18 18:10:00|93.22|91.42|101.22|99.42|102.76|100.96|92.41|90.61|0
1629310500000|2021-08-18 18:15:00|101.73|99.93|103.24|101.44|106.9|105.1|99.43|97.63|0
1629310800000|2021-08-18 18:20:00|102.9|101.1|99.65|97.85|104.62|102.82|99.65|97.85|0
1629311100000|2021-08-18 18:25:00|99.57|97.77|96.46|94.66|100.33|98.53|96.3|94.5|0
1629311400000|2021-08-18 18:30:00|96.3|94.5|95.25|93.45|96.9|95.1|94.48|92.68|0
1629311700000|2021-08-18 18:35:00|95.08|93.28|96.8|95|97.23|95.43|94.92|93.12|0
1629312000000|2021-08-18 18:40:00|96.97|95.17|98.65|96.85|98.98|97.18|96.47|94.67|0
1629312300000|2021-08-18 18:45:00|98.48|96.68|99.98|98.18|100.66|98.86|98.48|96.68|0
1629312600000|2021-08-18 18:50:00|100.15|98.35|100.99|99.19|101.68|99.88|99.3|97.5|0
1629312900000|2021-08-18 18:55:00|100.82|99.02|98.96|97.16|101.16|99.36|98.28|96.48|0
1629313200000|2021-08-18 19:00:00|99.12|97.32|101.84|100.04|102.53|100.73|99.12|97.32|0
1629313500000|2021-08-18 19:05:00|101.5|99.7|102.69|100.89|102.87|101.07|100.81|99.01|0
1629313800000|2021-08-18 19:10:00|102.87|101.07|101.92|100.12|103.56|101.76|100.98|99.18|0
1629314100000|2021-08-18 19:15:00|101.83|100.03|101.15|99.35|102.86|101.06|100.81|99.01|0
1629314400000|2021-08-18 19:20:00|100.98|99.18|104.07|102.27|104.07|102.27|100.98|99.18|0
1629314700000|2021-08-18 19:25:00|103.89|102.09|108.09|106.29|108.09|106.29|103.55|101.75|0
1629315000000|2021-08-18 19:30:00|108.26|106.46|112.73|110.93|113.27|111.47|108.09|106.29|0
1629315300000|2021-08-18 19:35:00|112.55|110.75|110.14|108.34|113.99|112.19|110.14|108.34|0
1629315600000|2021-08-18 19:40:00|109.96|108.16|111.31|109.51|113.28|111.48|109.96|108.16|0
1629315900000|2021-08-18 19:45:00|110.78|108.98|119.72|117.92|119.9|118.1|110.25|108.45|0
1629316200000|2021-08-18 19:50:00|121.83|120.03|122.8|121|127.1|125.3|119.84|118.04|0
1629316500000|2021-08-18 19:55:00|122.98|121.18|128.32|126.52|130.56|128.76|122.98|121.18|0
1629316800000|2021-08-18 20:00:00|127.95|126.15|130.94|129.14|131.12|129.32|126.84|125.04|0
1629317100000|2021-08-18 20:05:00|131.12|129.32|130.09|128.29|131.12|129.32|128.5|126.7|0
1629317400000|2021-08-18 20:10:00|130.37|128.57|130.05|128.25|132.48|130.68|129.62|127.82|0
1629317700000|2021-08-18 20:15:00|130.62|128.42|131.74|129.54|132.3|130.1|130.25|128.05|0
1629318000000|2021-08-18 20:20:00|131.55|129.35|133.42|131.22|133.99|131.79|131.55|129.35|0
1629318300000|2021-08-18 20:25:00|133.33|131.13|133.14|130.94|133.42|131.22|132.3|130.1|0
1629318600000|2021-08-18 20:30:00|133.04|130.84|135.3|133.1|135.3|133.1|132.29|130.09|0
1629318900000|2021-08-18 20:35:00|135.11|132.91|136.25|134.05|139.69|137.49|134.74|132.54|0
1629319200000|2021-08-18 20:40:00|136.44|134.24|135.11|132.91|136.44|134.24|134.35|132.15|0
1629319500000|2021-08-18 20:45:00|135.87|133.67|138.15|135.95|138.34|136.14|135.3|133.1|0
1629319800000|2021-08-18 20:50:00|137.96|135.76|135.1|132.9|138.15|135.95|135.1|132.9|0
1629320100000|2021-08-18 20:55:00|135.48|133.28|134.82|132.62|135.48|133.28|133.4|131.2|0
1629320400000|2021-08-18 21:00:00|134.25|132.05|133.68|131.48|134.31|132.11|133.66|131.46|0
1629320700000|2021-08-18 21:05:00|133.71|131.51|133.22|131.02|133.79|131.59|133.22|131.02|0
1629321000000|2021-08-18 21:10:00|133.21|131.01|132.81|130.61|133.27|131.07|132.81|130.61|0
1629321300000|2021-08-18 21:15:00|132.76|130.56|132.76|130.56|132.81|130.61|132.62|130.42|0
1629321600000|2021-08-18 21:20:00|132.78|130.58|132.97|130.77|133.52|131.32|132.73|130.53|0
1629321900000|2021-08-18 21:25:00|132.92|130.72|133.41|131.21|133.65|131.45|132.92|130.72|0
1629322200000|2021-08-18 21:30:00|133.49|131.29|133.81|131.61|133.87|131.67|133.21|131.01|0
1629322500000|2021-08-18 21:35:00|133.79|131.59|133.76|131.56|133.92|131.72|133.73|131.53|0
1629322800000|2021-08-18 21:40:00|133.73|131.53|133.7|131.5|133.75|131.55|133.7|131.5|0
1629323100000|2021-08-18 21:45:00|133.67|131.47|133.67|131.47|133.8|131.6|133.58|131.38|0
1629323400000|2021-08-18 21:50:00|133.64|131.44|133.58|131.38|133.72|131.52|133.58|131.38|0
1629323700000|2021-08-18 21:55:00|133.66|131.46|133.62|131.42|133.74|131.54|133.38|131.18|0
1629324000000|2021-08-18 22:00:00|133.65|131.45|132.43|130.23|134.03|131.83|131.49|129.29|0
1629324300000|2021-08-18 22:05:00|132.61|130.41|134.14|131.94|134.17|131.97|130.23|128.03|0
1629324600000|2021-08-18 22:10:00|133.95|131.75|133.76|131.56|134.51|132.31|133.58|131.38|0
1629324900000|2021-08-18 22:15:00|133.58|131.38|132.03|129.83|133.76|131.56|131.84|129.64|0
1629325200000|2021-08-18 22:20:00|131.84|129.64|131.09|128.89|131.94|129.74|131.09|128.89|0
1629325500000|2021-08-18 22:25:00|131.28|129.08|131.46|129.26|131.65|129.45|131.19|128.99|0
1629325800000|2021-08-18 22:30:00|131.28|129.08|131.18|128.98|131.46|129.26|131.09|128.89|0
1629326100000|2021-08-18 22:35:00|131.27|129.07|131.27|129.07|131.64|129.44|131.09|128.89|0
1629326400000|2021-08-18 22:40:00|131.08|128.88|131.08|128.88|131.18|128.98|130.71|128.51|0
1629326700000|2021-08-18 22:45:00|131.27|129.07|131.45|129.25|131.82|129.62|131.08|128.88|0
1629327000000|2021-08-18 22:50:00|131.55|129.35|131.63|129.43|131.63|129.43|130.89|128.69|0
1629327300000|2021-08-18 22:55:00|131.45|129.25|130.89|128.69|131.63|129.43|130.89|128.69|0
1629327600000|2021-08-18 23:00:00|131.07|128.87|132.56|130.36|132.56|130.36|131.07|128.87|0
1629327900000|2021-08-18 23:05:00|132.37|130.17|131.07|128.87|132.56|130.36|131.07|128.87|0
1629328200000|2021-08-18 23:10:00|130.98|128.78|131.06|128.86|131.25|129.05|130.88|128.68|0
1629328500000|2021-08-18 23:15:00|131.16|128.96|131.62|129.42|131.62|129.42|130.88|128.68|0
1629328800000|2021-08-18 23:20:00|131.8|129.6|132.55|130.35|132.73|130.53|131.62|129.42|0
1629329100000|2021-08-18 23:25:00|132.64|130.44|133.1|130.9|133.48|131.28|132.36|130.16|0
1629329400000|2021-08-18 23:30:00|132.92|130.72|132.73|130.53|134.23|132.03|132.73|130.53|0
1629329700000|2021-08-18 23:35:00|132.54|130.34|133.47|131.27|133.47|131.27|132.35|130.15|0
1629330000000|2021-08-18 23:40:00|133.29|131.09|132.54|130.34|133.47|131.27|132.54|130.34|0
1629330300000|2021-08-18 23:45:00|132.35|130.15|132.16|129.96|132.53|130.33|131.79|129.59|0
1629330600000|2021-08-18 23:50:00|132.26|130.06|132.9|130.7|133.09|130.89|132.16|129.96|0
1629330900000|2021-08-18 23:55:00|132.72|130.52|132.71|130.51|133.09|130.89|132.53|130.33|0
1629331200000|2021-08-19 00:00:00|132.9|130.7|130.85|128.65|133.09|130.89|130.85|128.65|0
1629331500000|2021-08-19 00:05:00|131.03|128.83|129|126.8|131.41|129.21|129|126.8|0
1629331800000|2021-08-19 00:10:00|128.63|126.43|128.99|126.79|129.36|127.16|128.26|126.06|0
1629332100000|2021-08-19 00:15:00|128.81|126.61|129.91|127.71|130.1|127.9|128.81|126.61|0
1629332400000|2021-08-19 00:20:00|130.1|127.9|129.73|127.53|130.84|128.64|129.73|127.53|0
1629332700000|2021-08-19 00:25:00|129.91|127.71|130.09|127.89|130.09|127.89|129.54|127.34|0
1629333000000|2021-08-19 00:30:00|130.19|127.99|129.72|127.52|130.65|128.45|129.72|127.52|0
1629333300000|2021-08-19 00:35:00|129.53|127.33|129.35|127.15|129.72|127.52|128.98|126.78|0
1629333600000|2021-08-19 00:40:00|129.16|126.96|128.75|126.55|129.35|127.15|128.66|126.46|0
1629333900000|2021-08-19 00:45:00|128.66|126.46|128.07|125.87|128.75|126.55|127.97|125.77|0
1629334200000|2021-08-19 00:50:00|128.16|125.96|127.7|125.5|128.16|125.96|127.42|125.22|0
1629334500000|2021-08-19 00:55:00|127.79|125.59|128.43|126.23|128.9|126.7|127.6|125.4|0
1629334800000|2021-08-19 01:00:00|128.34|126.14|128.15|125.95|129.83|127.63|127.97|125.77|0
1629335100000|2021-08-19 01:05:00|127.97|125.77|127.59|125.39|128.15|125.95|126.67|124.47|0
1629335400000|2021-08-19 01:10:00|127.41|125.21|127.4|125.2|127.78|125.58|126.85|124.65|0
1629335700000|2021-08-19 01:15:00|127.22|125.02|127.31|125.11|127.4|125.2|126.85|124.65|0
1629336000000|2021-08-19 01:20:00|127.4|125.2|127.58|125.38|127.58|125.38|126.85|124.65|0
1629336300000|2021-08-19 01:25:00|127.4|125.2|127.4|125.2|128.14|125.94|127.21|125.01|0
1629336600000|2021-08-19 01:30:00|127.21|125.01|126.47|124.27|127.4|125.2|126.1|123.9|0
1629336900000|2021-08-19 01:35:00|126.29|124.09|126.65|124.45|127.02|124.82|126.1|123.9|0
1629337200000|2021-08-19 01:40:00|126.84|124.64|126.28|124.08|127.02|124.82|126.1|123.9|0
1629337500000|2021-08-19 01:45:00|126.47|124.27|126.83|124.63|127.02|124.82|126.46|124.26|0
1629337800000|2021-08-19 01:50:00|127.01|124.81|127.57|125.37|127.57|125.37|126.83|124.63|0
1629338100000|2021-08-19 01:55:00|127.75|125.55|130.16|127.96|130.35|128.15|127.75|125.55|0
1629338400000|2021-08-19 02:00:00|130.54|128.34|130.72|128.52|131.85|129.65|130.54|128.34|0
1629338700000|2021-08-19 02:05:00|130.53|128.33|130.34|128.14|130.72|128.52|129.79|127.59|0
1629339000000|2021-08-19 02:10:00|130.53|128.33|131.28|129.08|131.47|129.27|130.53|128.33|0
1629339300000|2021-08-19 02:15:00|131.46|129.26|132.78|130.58|133.91|131.71|131.28|129.08|0
1629339600000|2021-08-19 02:20:00|132.59|130.39|133.63|131.43|134.48|132.28|132.59|130.39|0
1629339900000|2021-08-19 02:25:00|133.53|131.33|133.91|131.71|134.48|132.28|132.96|130.76|0
1629340200000|2021-08-19 02:30:00|134.1|131.9|132.02|129.82|134.28|132.08|131.83|129.63|0
1629340500000|2021-08-19 02:35:00|132.58|130.38|132.11|129.91|132.58|130.38|131.83|129.63|0
1629340800000|2021-08-19 02:40:00|132.2|130|132.01|129.81|132.2|130|131.45|129.25|0
1629341100000|2021-08-19 02:45:00|132.2|130|129.76|127.56|132.39|130.19|129.58|127.38|0
1629341400000|2021-08-19 02:50:00|129.57|127.37|130.32|128.12|130.69|128.49|129.57|127.37|0
1629341700000|2021-08-19 02:55:00|130.13|127.93|131.25|129.05|131.44|129.24|129.94|127.74|0
1629342000000|2021-08-19 03:00:00|130.88|128.68|130.69|128.49|130.88|128.68|129.94|127.74|0
1629342300000|2021-08-19 03:05:00|130.87|128.67|131.34|129.14|131.43|129.23|130.12|127.92|0
1629342600000|2021-08-19 03:10:00|131.25|129.05|131.24|129.04|132.37|130.17|131.24|129.04|0
1629342900000|2021-08-19 03:15:00|131.43|129.23|131.05|128.85|131.99|129.79|131.05|128.85|0
1629343200000|2021-08-19 03:20:00|130.87|128.67|129.55|127.35|130.87|128.67|129.18|126.98|0
1629343500000|2021-08-19 03:25:00|129.74|127.54|130.49|128.29|131.24|129.04|129.55|127.35|0
1629343800000|2021-08-19 03:30:00|130.67|128.47|131.04|128.84|131.61|129.41|130.67|128.47|0
1629344100000|2021-08-19 03:35:00|131.23|129.03|131.98|129.78|132.17|129.97|131.23|129.03|0
1629344400000|2021-08-19 03:40:00|132.17|129.97|131.79|129.59|132.17|129.97|131.51|129.31|0
1629344700000|2021-08-19 03:45:00|131.98|129.78|132.16|129.96|132.54|130.34|131.41|129.21|0
1629345000000|2021-08-19 03:50:00|132.35|130.15|131.22|129.02|132.54|130.34|131.22|129.02|0
1629345300000|2021-08-19 03:55:00|131.59|129.39|131.69|129.49|131.78|129.58|131.22|129.02|0
1629345600000|2021-08-19 04:00:00|131.59|129.39|131.4|129.2|131.97|129.77|131.03|128.83|0
1629345900000|2021-08-19 04:05:00|131.31|129.11|131.96|129.76|132.06|129.86|131.21|129.01|0
1629346200000|2021-08-19 04:10:00|131.77|129.57|132.15|129.95|132.15|129.95|131.77|129.57|0
1629346500000|2021-08-19 04:15:00|131.96|129.76|132.9|130.7|133.28|131.08|131.96|129.76|0
1629346800000|2021-08-19 04:20:00|132.71|130.51|132.43|130.23|132.9|130.7|132.14|129.94|0
1629347100000|2021-08-19 04:25:00|132.33|130.13|132.7|130.5|132.7|130.5|131.95|129.75|0
1629347400000|2021-08-19 04:30:00|132.52|130.32|132.51|130.31|132.61|130.41|131.95|129.75|0
1629347700000|2021-08-19 04:35:00|132.7|130.5|132.51|130.31|133.08|130.88|132.32|130.12|0
1629348000000|2021-08-19 04:40:00|132.61|130.41|131.75|129.55|132.7|130.5|131.57|129.37|0
1629348300000|2021-08-19 04:45:00|131.66|129.46|131.75|129.55|131.94|129.74|131.56|129.36|0
1629348600000|2021-08-19 04:50:00|131.94|129.74|132.88|130.68|132.88|130.68|131.75|129.55|0
1629348900000|2021-08-19 04:55:00|132.69|130.49|132.69|130.49|133.07|130.87|132.5|130.3|0
1629349200000|2021-08-19 05:00:00|132.5|130.3|133.06|130.86|135.72|133.52|132.5|130.3|0
1629349500000|2021-08-19 05:05:00|132.68|130.48|133.25|131.05|134.01|131.81|132.49|130.29|0
1629349800000|2021-08-19 05:10:00|133.35|131.15|133.34|131.14|134.19|131.99|133.34|131.14|0
1629350100000|2021-08-19 05:15:00|133.24|131.04|134.19|131.99|134.38|132.18|132.68|130.48|0
1629350400000|2021-08-19 05:20:00|134|131.8|133.43|131.23|134.95|132.75|132.86|130.66|0
1629350700000|2021-08-19 05:25:00|133.34|131.14|134.75|132.55|134.75|132.55|133.05|130.85|0
1629351000000|2021-08-19 05:30:00|134.56|132.36|133.33|131.13|134.75|132.55|133.05|130.85|0
1629351300000|2021-08-19 05:35:00|133.42|131.22|133.52|131.32|133.61|131.41|132.29|130.09|0
1629351600000|2021-08-19 05:40:00|133.42|131.22|135.89|133.69|136.08|133.88|133.04|130.84|0
1629351900000|2021-08-19 05:45:00|135.79|133.59|136.27|134.07|136.84|134.64|135.5|133.3|0
1629352200000|2021-08-19 05:50:00|136.07|133.87|137.6|135.4|137.8|135.6|136.07|133.87|0
1629352500000|2021-08-19 05:55:00|137.79|135.59|138.95|136.75|138.95|136.75|137.7|135.5|0
1629352800000|2021-08-19 06:00:00|139.14|136.94|143.41|141.21|143.41|141.21|137.41|135.21|0
1629353100000|2021-08-19 06:05:00|143.61|141.41|143.02|140.82|144|141.8|141.85|139.65|0
1629353400000|2021-08-19 06:10:00|143.21|141.01|144.7|142.5|145.57|143.37|142.62|140.42|0
1629353700000|2021-08-19 06:15:00|144.9|142.7|144.01|141.81|146.82|144.62|143.91|141.71|0
1629354000000|2021-08-19 06:20:00|143.91|141.71|147.99|145.79|147.99|145.79|143.91|141.71|0
1629354300000|2021-08-19 06:25:00|147.79|145.59|150.14|147.94|150.54|148.34|147.7|145.5|0
1629354600000|2021-08-19 06:30:00|150.34|148.14|147.2|145|150.54|148.34|146.81|144.61|0
1629354900000|2021-08-19 06:35:00|147.59|145.39|148.18|145.98|148.96|146.76|147.4|145.2|0
1629355200000|2021-08-19 06:40:00|148.37|146.17|148.17|145.97|149.94|147.74|147.98|145.78|0
1629355500000|2021-08-19 06:45:00|148.37|146.17|149.94|147.74|150.33|148.13|148.37|146.17|0
1629355800000|2021-08-19 06:50:00|149.74|147.54|149.34|147.14|150.13|147.93|147.97|145.77|0
1629356100000|2021-08-19 06:55:00|149.45|147.25|154.59|152.39|155.79|153.59|149.34|147.14|0
1629356400000|2021-08-19 07:00:00|154.69|152.49|156.28|154.08|156.89|154.69|153.39|151.19|0
1629356700000|2021-08-19 07:05:00|155.68|153.88|154.68|152.88|158.7|156.9|151.02|149.22|0
1629357000000|2021-08-19 07:10:00|154.48|152.68|151.68|149.88|156.88|155.08|151.28|149.48|0
1629357300000|2021-08-19 07:15:00|151.28|149.48|150.89|149.09|154.24|152.44|150.89|149.09|0
1629357600000|2021-08-19 07:20:00|151.28|149.48|149.97|148.17|152.15|150.35|149.77|147.97|0
1629357900000|2021-08-19 07:25:00|149.77|147.97|150.76|148.96|153.54|151.74|149.38|147.58|0
1629358200000|2021-08-19 07:30:00|150.95|149.15|154.93|153.13|155.33|153.53|150.95|149.15|0
1629358500000|2021-08-19 07:35:00|155.03|153.23|154.63|152.83|156.82|155.02|154.63|152.83|0
1629358800000|2021-08-19 07:40:00|154.83|153.03|155.32|153.52|157.52|155.72|154.83|153.03|0
1629359100000|2021-08-19 07:45:00|155.42|153.62|152.84|151.04|156.22|154.42|151.96|150.16|0
1629359400000|2021-08-19 07:50:00|152.64|150.84|157.01|155.21|157.41|155.61|152.25|150.45|0
1629359700000|2021-08-19 07:55:00|156.81|155.01|155.91|154.11|157.61|155.81|155.81|154.01|0
1629360000000|2021-08-19 08:00:00|155.81|154.01|159.81|158.01|160.22|158.42|155.81|154.01|0
1629360300000|2021-08-19 08:05:00|160.02|158.22|158.61|156.81|161.02|159.22|158.4|156.6|0
1629360600000|2021-08-19 08:10:00|158.4|156.6|158.8|157|159.41|157.61|157.4|155.6|0
1629360900000|2021-08-19 08:15:00|159|157.2|161.74|159.94|161.74|159.94|159|157.2|0
1629361200000|2021-08-19 08:20:00|161.54|159.74|163.16|161.36|163.77|161.97|161.54|159.74|0
1629361500000|2021-08-19 08:25:00|163.36|161.56|163.17|161.37|165.37|163.57|162.86|161.06|0
1629361800000|2021-08-19 08:30:00|162.86|161.06|163.47|161.67|164.08|162.28|162.86|161.06|0
1629362100000|2021-08-19 08:35:00|163.67|161.87|161.85|160.05|164.88|163.08|161.85|160.05|0
1629362400000|2021-08-19 08:40:00|161.65|159.85|158.72|156.92|162.86|161.06|158.72|156.92|0
1629362700000|2021-08-19 08:45:00|158.92|157.12|163.09|161.29|163.19|161.39|158.31|156.51|0
1629363000000|2021-08-19 08:50:00|163.19|161.39|162.78|160.98|163.8|162|161.15|159.35|0
1629363300000|2021-08-19 08:55:00|163.19|161.39|161.14|159.34|163.39|161.59|161.14|159.34|0
1629363600000|2021-08-19 09:00:00|160.94|159.14|163.59|161.79|164.41|162.61|160.94|159.14|0
1629363900000|2021-08-19 09:05:00|163.79|161.99|165.64|163.84|166.26|164.46|163.59|161.79|0
1629364200000|2021-08-19 09:10:00|165.54|163.74|165.46|163.66|166.28|164.48|164|162.2|0
1629364500000|2021-08-19 09:15:00|165.87|164.07|163.99|162.19|168.56|166.76|163.99|162.19|0
1629364800000|2021-08-19 09:20:00|163.68|161.88|163.27|161.47|165.5|163.7|162.87|161.07|0
1629365100000|2021-08-19 09:25:00|163.07|161.27|162.46|160.66|164.08|162.28|161.36|159.56|0
1629365400000|2021-08-19 09:30:00|162.57|160.77|157.85|156.05|163.27|161.47|157.85|156.05|0
1629365700000|2021-08-19 09:35:00|157.65|155.85|155.38|153.58|158.75|156.95|154.98|153.18|0
1629366000000|2021-08-19 09:40:00|155.18|153.38|153.77|151.97|155.98|154.18|153.57|151.77|0
1629366300000|2021-08-19 09:45:00|153.57|151.77|152.37|150.57|154.37|152.57|151.77|149.97|0
1629366600000|2021-08-19 09:50:00|152.17|150.37|150.43|148.63|152.57|150.77|150.43|148.63|0
1629366900000|2021-08-19 09:55:00|150.53|148.73|150.42|148.62|150.63|148.83|148.24|146.44|0
1629367200000|2021-08-19 10:00:00|150.53|148.73|149.63|147.83|150.82|149.02|148.64|146.84|0
1629367500000|2021-08-19 10:05:00|149.82|148.02|149.43|147.63|150.22|148.42|146.27|144.47|0
1629367800000|2021-08-19 10:10:00|149.62|147.82|150.61|148.81|150.61|148.81|148.04|146.24|0
1629368100000|2021-08-19 10:15:00|150.42|148.62|151.01|149.21|152.21|150.41|149.42|147.62|0
1629368400000|2021-08-19 10:20:00|151.21|149.41|147.83|146.03|152.61|150.81|147.64|145.84|0
1629368700000|2021-08-19 10:25:00|148.03|146.23|150.21|148.41|151.8|150|147.94|146.14|0
1629369000000|2021-08-19 10:30:00|150.01|148.21|150.6|148.8|151.4|149.6|149.02|147.22|0
1629369300000|2021-08-19 10:35:00|150.41|148.61|152.68|150.88|152.68|150.88|150.01|148.21|0
1629369600000|2021-08-19 10:40:00|152.58|150.78|156.87|155.07|157.07|155.27|152.28|150.48|0
1629369900000|2021-08-19 10:45:00|156.67|154.87|155.01|153.21|157.07|155.27|154.67|152.87|0
1629370200000|2021-08-19 10:50:00|155.11|153.31|155.71|153.91|157.21|155.41|154.61|152.81|0
1629370500000|2021-08-19 10:55:00|155.81|154.01|157|155.2|157.6|155.8|155.21|153.41|0
1629370800000|2021-08-19 11:00:00|156.4|154.6|155.8|154|157|155.2|155.6|153.8|0
1629371100000|2021-08-19 11:05:00|155.6|153.8|158.2|156.4|159.51|157.71|155.11|153.31|0
1629371400000|2021-08-19 11:10:00|158.8|157|157.94|156.14|159.85|158.05|157.94|156.14|0
1629371700000|2021-08-19 11:15:00|157.74|155.94|158.94|157.14|159.74|157.94|156.94|155.14|0
1629372000000|2021-08-19 11:20:00|159.14|157.34|159.64|157.84|162.36|160.56|158.54|156.74|0
1629372300000|2021-08-19 11:25:00|159.74|157.94|157.73|155.93|160.14|158.34|157.73|155.93|0
1629372600000|2021-08-19 11:30:00|157.93|156.13|156.38|154.58|158.53|156.73|155.98|154.18|0
1629372900000|2021-08-19 11:35:00|156.18|154.38|155.38|153.58|156.98|155.18|154.39|152.59|0
1629373200000|2021-08-19 11:40:00|155.18|153.38|156.34|154.54|156.44|154.64|154.59|152.79|0
1629373500000|2021-08-19 11:45:00|156.24|154.44|156.23|154.43|156.44|154.64|154.74|152.94|0
1629373800000|2021-08-19 11:50:00|156.43|154.63|161.2|159.4|161.2|159.4|156.23|154.43|0
1629374100000|2021-08-19 11:55:00|161.41|159.61|161.51|159.71|162.02|160.22|160.19|158.39|0
1629374400000|2021-08-19 12:00:00|160.8|159|162.62|160.82|164.66|162.86|160.7|158.9|0
1629374700000|2021-08-19 12:05:00|163.23|161.43|159.98|158.18|163.23|161.43|159.98|158.18|0
1629375000000|2021-08-19 12:10:00|159.78|157.98|159.98|158.18|160.38|158.58|158.57|156.77|0
1629375300000|2021-08-19 12:15:00|159.78|157.98|159.17|157.37|159.98|158.18|158.97|157.17|0
1629375600000|2021-08-19 12:20:00|158.77|156.97|156.16|154.36|158.77|156.97|155.96|154.16|0
1629375900000|2021-08-19 12:25:00|155.96|154.16|156.32|154.52|156.41|154.61|154.41|152.61|0
1629376200000|2021-08-19 12:30:00|156.12|154.32|158.42|156.62|158.62|156.82|155.41|153.61|0
1629376500000|2021-08-19 12:35:00|158.22|156.42|155.61|153.81|158.42|156.62|155.61|153.81|0
1629376800000|2021-08-19 12:40:00|155.4|153.6|155.4|153.6|156.21|154.41|154.4|152.6|0
1629377100000|2021-08-19 12:45:00|155|153.2|157.81|156.01|158.01|156.21|155|153.2|0
1629377400000|2021-08-19 12:50:00|158.01|156.21|159.73|157.93|160.03|158.23|158.01|156.21|0
1629377700000|2021-08-19 12:55:00|159.63|157.83|161.04|159.24|161.04|159.24|158.41|156.61|0
1629378000000|2021-08-19 13:00:00|160.84|159.04|158.21|156.41|160.84|159.04|156.8|155|0
1629378300000|2021-08-19 13:05:00|158|156.2|155.79|153.99|158.41|156.61|154.39|152.59|0
1629378600000|2021-08-19 13:10:00|155.59|153.79|150.02|148.22|155.59|153.79|150.02|148.22|0
1629378900000|2021-08-19 13:15:00|149.63|147.83|150.02|148.22|150.42|148.62|148.84|147.04|0
1629379200000|2021-08-19 13:20:00|150.22|148.42|151.99|150.19|152.19|150.39|150.22|148.42|0
1629379500000|2021-08-19 13:25:00|152.19|150.39|153.38|151.58|153.38|151.58|151.4|149.6|0
1629379800000|2021-08-19 13:30:00|152.98|151.18|139.73|137.93|153.78|151.98|139.73|137.93|0
1629380100000|2021-08-19 13:35:00|139.92|138.12|143.18|141.38|145.7|143.9|138.39|136.59|0
1629380400000|2021-08-19 13:40:00|142.99|141.19|141.25|139.45|147.06|145.26|139.72|137.92|0
1629380700000|2021-08-19 13:45:00|140.48|138.68|140.09|138.29|143.76|141.96|133.26|131.46|0
1629381000000|2021-08-19 13:50:00|139.9|138.1|133.26|131.46|139.9|138.1|132.89|131.09|0
1629381300000|2021-08-19 13:55:00|134.46|132.66|133.79|131.99|135.95|134.15|132.1|130.3|0
1629381600000|2021-08-19 14:00:00|134.35|132.55|129.11|127.31|135.11|133.31|127.64|125.84|0
1629381900000|2021-08-19 14:05:00|128.93|127.13|129.3|127.5|130.41|128.61|127.82|126.02|0
1629382200000|2021-08-19 14:10:00|129.48|127.68|128.55|126.75|131.34|129.54|127.63|125.83|0
1629382500000|2021-08-19 14:15:00|128.74|126.94|125.6|123.8|130.59|128.79|122.11|120.31|0
1629382800000|2021-08-19 14:20:00|125.78|123.98|129.32|127.52|129.51|127.71|124.12|122.32|0
1629383100000|2021-08-19 14:25:00|129.51|127.71|129.13|127.33|130.83|129.03|128.2|126.4|0
1629383400000|2021-08-19 14:30:00|128.76|126.96|134.05|132.25|134.63|132.83|128.38|126.58|0
1629383700000|2021-08-19 14:35:00|133.96|132.16|140.35|138.55|140.54|138.74|133.86|132.06|0
1629384000000|2021-08-19 14:40:00|139.77|137.97|141.11|139.31|142.07|140.27|138.63|136.83|0
1629384300000|2021-08-19 14:45:00|141.02|139.22|142.26|140.46|142.84|141.04|140.06|138.26|0
1629384600000|2021-08-19 14:50:00|142.46|140.66|135.61|133.81|142.84|141.04|135.23|133.43|0
1629384900000|2021-08-19 14:55:00|135.23|133.43|127.21|125.41|135.61|133.81|127.03|125.23|0
1629385200000|2021-08-19 15:00:00|126.85|125.05|127.95|126.15|131.1|129.3|126.48|124.68|0
1629385500000|2021-08-19 15:05:00|127.39|125.59|131.65|129.85|132.21|130.41|126.66|124.86|0
1629385800000|2021-08-19 15:10:00|131.47|129.67|129.97|128.17|131.65|129.85|128.68|126.88|0
1629386100000|2021-08-19 15:15:00|129.42|127.62|126.93|125.13|131.65|129.85|126.65|124.85|0
1629386400000|2021-08-19 15:20:00|126.83|125.03|126.83|125.03|128.86|127.06|126.47|124.67|0
1629386700000|2021-08-19 15:25:00|126.65|124.85|131.77|129.97|133.55|131.75|126.46|124.66|0
1629387000000|2021-08-19 15:30:00|131.02|129.22|127.81|126.01|131.21|129.41|125.78|123.98|0
1629387300000|2021-08-19 15:35:00|127.62|125.82|127.99|126.19|130.04|128.24|126.69|124.89|0
1629387600000|2021-08-19 15:40:00|127.8|126|122.66|120.86|128.36|126.56|122.3|120.5|0
1629387900000|2021-08-19 15:45:00|122.3|120.5|116.9|115.1|122.3|120.5|116.18|114.38|0
1629388200000|2021-08-19 15:50:00|116.54|114.74|117.43|115.63|117.43|115.63|115.82|114.02|0
1629388500000|2021-08-19 15:55:00|117.07|115.27|116.35|114.55|117.07|115.27|114.39|112.59|0
1629388800000|2021-08-19 16:00:00|116.17|114.37|115.28|113.48|116.17|114.37|113.68|111.88|0
1629389100000|2021-08-19 16:05:00|115.46|113.66|120.87|119.07|121.05|119.25|114.39|112.59|0
1629389400000|2021-08-19 16:10:00|121.05|119.25|119.23|117.43|121.05|119.25|117.42|115.62|0
1629389700000|2021-08-19 16:15:00|119.05|117.25|120.13|118.33|120.68|118.88|118.86|117.06|0
1629390000000|2021-08-19 16:20:00|120.31|118.51|121.22|119.42|121.77|119.97|118.5|116.7|0
1629390300000|2021-08-19 16:25:00|121.04|119.24|119.58|117.78|121.04|119.24|119.22|117.42|0
1629390600000|2021-08-19 16:30:00|119.76|117.96|118.13|116.33|120.67|118.87|118.13|116.33|0
1629390900000|2021-08-19 16:35:00|118.31|116.51|116.51|114.71|119.21|117.41|116.51|114.71|0
1629391200000|2021-08-19 16:40:00|116.69|114.89|117.4|115.6|117.4|115.6|115.61|113.81|0
1629391500000|2021-08-19 16:45:00|117.32|115.52|116.26|114.46|119.8|118|116.2|114.4|0
1629391800000|2021-08-19 16:50:00|115.9|114.1|114.81|113.01|116.8|115|114.63|112.83|0
1629392100000|2021-08-19 16:55:00|114.63|112.83|114.27|112.47|115.35|113.55|114.1|112.3|0
1629392400000|2021-08-19 17:00:00|114.09|112.29|118.79|116.99|118.79|116.99|114.09|112.29|0
1629392700000|2021-08-19 17:05:00|118.97|117.17|120.98|119.18|121.72|119.92|118.6|116.8|0
1629393000000|2021-08-19 17:10:00|120.8|119|119.15|117.35|120.8|119|118.42|116.62|0
1629393300000|2021-08-19 17:15:00|119.51|117.71|120.79|118.99|121.35|119.55|118.96|117.16|0
1629393600000|2021-08-19 17:20:00|120.43|118.63|120.98|119.18|121.34|119.54|118.78|116.98|0
1629393900000|2021-08-19 17:25:00|120.61|118.81|125.06|123.26|125.06|123.26|120.06|118.26|0
1629394200000|2021-08-19 17:30:00|124.31|122.51|124.87|123.07|126.37|124.57|124.31|122.51|0
1629394500000|2021-08-19 17:35:00|125.05|123.25|124.12|122.32|127.31|125.51|123.93|122.13|0
1629394800000|2021-08-19 17:40:00|123.93|122.13|122.44|120.64|124.49|122.69|120.41|118.61|0
1629395100000|2021-08-19 17:45:00|122.26|120.46|122.62|120.82|124.67|122.87|122.26|120.46|0
1629395400000|2021-08-19 17:50:00|122.81|121.01|124.48|122.68|124.48|122.68|121.7|119.9|0
1629395700000|2021-08-19 17:55:00|124.11|122.31|129|127.2|129|127.2|123.92|122.12|0
1629396000000|2021-08-19 18:00:00|128.81|127.01|131.29|129.49|131.48|129.68|125.98|124.18|0
1629396300000|2021-08-19 18:05:00|130.9|129.1|131.73|129.93|134.01|132.21|127.77|125.97|0
1629396600000|2021-08-19 18:10:00|131.83|130.03|131.54|129.74|133.44|131.64|129.66|127.86|0
1629396900000|2021-08-19 18:15:00|131.92|130.12|130.97|129.17|133.62|131.82|130.41|128.61|0
1629397200000|2021-08-19 18:20:00|130.79|128.99|129.1|127.3|132.86|131.06|129.1|127.3|0
1629397500000|2021-08-19 18:25:00|129.28|127.48|136.29|134.49|136.67|134.87|127.42|125.62|0
1629397800000|2021-08-19 18:30:00|136.48|134.68|134.57|132.77|141.71|139.91|134.57|132.77|0
1629398100000|2021-08-19 18:35:00|135.33|133.53|133.04|131.24|135.33|133.53|131.53|129.73|0
1629398400000|2021-08-19 18:40:00|133.61|131.81|132.85|131.05|136.48|134.68|132.09|130.29|0
1629398700000|2021-08-19 18:45:00|133.23|131.43|132.66|130.86|135.71|133.91|131.71|129.91|0
1629399000000|2021-08-19 18:50:00|132.85|131.05|126.1|124.3|136.66|134.86|126.1|124.3|0
1629399300000|2021-08-19 18:55:00|126.84|125.04|125.18|123.38|127.59|125.79|124.63|122.83|0
1629399600000|2021-08-19 19:00:00|124.99|123.19|120.43|118.63|125.18|123.38|120.07|118.27|0
1629399900000|2021-08-19 19:05:00|120.25|118.45|120.61|118.81|122.34|120.54|119.53|117.73|0
1629400200000|2021-08-19 19:10:00|120.43|118.63|122.78|120.98|122.78|120.98|119.52|117.72|0
1629400500000|2021-08-19 19:15:00|122.24|120.44|119.88|118.08|122.24|120.44|119.16|117.36|0
1629400800000|2021-08-19 19:20:00|119.34|117.54|118.44|116.64|120.78|118.98|118.08|116.28|0
1629401100000|2021-08-19 19:25:00|118.08|116.28|115.94|114.14|118.62|116.82|115.59|113.79|0
1629401400000|2021-08-19 19:30:00|116.12|114.32|115.58|113.78|118.79|116.99|115.41|113.61|0
1629401700000|2021-08-19 19:35:00|115.23|113.43|120.77|118.97|120.77|118.97|114.87|113.07|0
1629402000000|2021-08-19 19:40:00|120.59|118.79|122.77|120.97|125.34|123.54|120.41|118.61|0
1629402300000|2021-08-19 19:45:00|122.95|121.15|123.68|121.88|126.44|124.64|122.95|121.15|0
1629402600000|2021-08-19 19:50:00|123.86|122.06|125.61|123.81|126.62|124.82|120.94|119.14|0
1629402900000|2021-08-19 19:55:00|125.88|124.08|123.12|121.32|127.92|126.12|122.57|120.77|0
1629403200000|2021-08-19 20:00:00|123.85|122.05|122.39|120.59|123.85|122.05|121.48|119.68|0
1629403500000|2021-08-19 20:05:00|122.21|120.41|120.21|118.41|122.75|120.95|120.21|118.41|0
1629403800000|2021-08-19 20:10:00|120.03|118.23|121.84|120.04|121.84|120.04|119.49|117.69|0
1629404100000|2021-08-19 20:15:00|121.67|119.47|122.58|120.38|122.58|120.38|120.58|118.38|0
1629404400000|2021-08-19 20:20:00|122.4|120.2|123.27|121.07|124.33|122.13|122.4|120.2|0
1629404700000|2021-08-19 20:25:00|123.08|120.88|123.81|121.61|123.81|121.61|122.9|120.7|0
1629405000000|2021-08-19 20:30:00|123.99|121.79|123.99|121.79|124.35|122.15|123.44|121.24|0
1629405300000|2021-08-19 20:35:00|123.9|121.7|124.35|122.15|124.53|122.33|123.62|121.42|0
1629405600000|2021-08-19 20:40:00|124.17|121.97|124.16|121.96|124.53|122.33|123.8|121.6|0
1629405900000|2021-08-19 20:45:00|124.07|121.87|123.07|120.87|124.16|121.96|123.07|120.87|0
1629406200000|2021-08-19 20:50:00|122.98|120.78|123.25|121.05|123.25|121.05|122.98|120.78|0
1629406500000|2021-08-19 20:55:00|123.43|121.23|123.34|121.14|123.61|121.41|123.06|120.86|0
1629406800000|2021-08-19 21:00:00|123.21|121.01|123.36|121.16|123.45|121.25|123.21|121.01|0
1629407100000|2021-08-19 21:05:00|123.39|121.19|123.39|121.19|123.41|121.21|123.25|121.05|0
1629407400000|2021-08-19 21:10:00|123.31|121.11|123.25|121.05|123.31|121.11|123.07|120.87|0
1629407700000|2021-08-19 21:15:00|123.31|121.11|123.04|120.84|123.31|121.11|123.04|120.84|0
1629408000000|2021-08-19 21:20:00|123.03|120.83|123.03|120.83|123.03|120.83|123.03|120.83|0
1629408600000|2021-08-19 21:30:00|123.06|120.86|123.45|121.25|123.67|121.47|123.06|120.86|0
1629408900000|2021-08-19 21:35:00|123.48|121.28|123.63|121.43|123.98|121.78|123.48|121.28|0
1629409200000|2021-08-19 21:40:00|123.69|121.49|123.76|121.56|123.95|121.75|123.69|121.49|0
1629409500000|2021-08-19 21:45:00|123.74|121.54|123.79|121.59|123.95|121.75|123.61|121.41|0
1629409800000|2021-08-19 21:50:00|123.74|121.54|123.84|121.64|124|121.8|123.71|121.51|0
1629410100000|2021-08-19 21:55:00|123.83|121.63|123.83|121.63|124.13|121.93|123.6|121.4|0
1629410400000|2021-08-19 22:00:00|123.48|121.28|124.84|122.64|124.84|122.64|123.02|120.82|0
1629410700000|2021-08-19 22:05:00|124.66|122.46|124.47|122.27|124.75|122.55|124.47|122.27|0
1629411000000|2021-08-19 22:10:00|124.29|122.09|124.47|122.27|124.47|122.27|123.74|121.54|0
1629411300000|2021-08-19 22:15:00|124.29|122.09|124.65|122.45|125.57|123.37|124.29|122.09|0
1629411600000|2021-08-19 22:20:00|124.47|122.27|124.1|121.9|124.65|122.45|123.92|121.72|0
1629411900000|2021-08-19 22:25:00|123.92|121.72|123.55|121.35|124.1|121.9|123.19|120.99|0
1629412200000|2021-08-19 22:30:00|123.37|121.17|124.46|122.26|124.46|122.26|123.37|121.17|0
1629412500000|2021-08-19 22:35:00|124.64|122.44|125|122.8|125.19|122.99|124.64|122.44|0
1629412800000|2021-08-19 22:40:00|124.92|122.72|125.92|123.72|126.29|124.09|124.82|122.62|0
1629413100000|2021-08-19 22:45:00|126.1|123.9|125.55|123.35|126.1|123.9|125.55|123.35|0
1629413400000|2021-08-19 22:50:00|125.73|123.53|125.64|123.44|126.1|123.9|125.54|123.34|0
1629413700000|2021-08-19 22:55:00|125.73|123.53|126.09|123.89|126.28|124.08|125.54|123.34|0
1629414000000|2021-08-19 23:00:00|125.91|123.71|125.54|123.34|126.28|124.08|125.36|123.16|0
1629414300000|2021-08-19 23:05:00|125.36|123.16|125.9|123.7|126.27|124.07|125.35|123.15|0
1629414600000|2021-08-19 23:10:00|125.81|123.61|126.27|124.07|126.27|124.07|125.72|123.52|0
1629414900000|2021-08-19 23:15:00|126.08|123.88|126.26|124.06|126.45|124.25|125.71|123.51|0
1629415200000|2021-08-19 23:20:00|126.45|124.25|126.08|123.88|126.45|124.25|125.99|123.79|0
1629415500000|2021-08-19 23:25:00|125.99|123.79|125.89|123.69|126.08|123.88|125.16|122.96|0
1629415800000|2021-08-19 23:30:00|125.71|123.51|126.25|124.05|126.44|124.24|125.71|123.51|0
1629416100000|2021-08-19 23:35:00|126.44|124.24|126.44|124.24|126.62|124.42|126.07|123.87|0
1629416400000|2021-08-19 23:40:00|126.62|124.42|127.72|125.52|127.72|125.52|126.44|124.24|0
1629416700000|2021-08-19 23:45:00|127.54|125.34|128.65|126.45|128.83|126.63|127.35|125.15|0
1629417000000|2021-08-19 23:50:00|128.46|126.26|130.61|128.41|130.7|128.5|128.46|126.26|0
1629417300000|2021-08-19 23:55:00|130.51|128.31|129.57|127.37|130.88|128.68|129.01|126.81|0
1629417600000|2021-08-20 00:00:00|129.76|127.56|125.69|123.49|129.76|127.56|125.32|123.12|0
1629417900000|2021-08-20 00:05:00|125.5|123.3|125.87|123.67|125.87|123.67|124.77|122.57|0
1629418200000|2021-08-20 00:10:00|125.68|123.48|126.23|124.03|126.78|124.58|125.31|123.11|0
1629418500000|2021-08-20 00:15:00|126.05|123.85|127.7|125.5|128.82|126.62|126.05|123.85|0
1629418800000|2021-08-20 00:20:00|127.52|125.32|125.67|123.47|127.89|125.69|124.94|122.74|0
1629419100000|2021-08-20 00:25:00|125.49|123.29|124.94|122.74|126.22|124.02|124.94|122.74|0
1629419400000|2021-08-20 00:30:00|124.85|122.65|123.84|121.64|124.85|122.65|121.94|119.74|0
1629419700000|2021-08-20 00:35:00|124.02|121.82|123.11|120.91|124.2|122|122.84|120.64|0
1629420000000|2021-08-20 00:40:00|122.93|120.73|123.83|121.63|124.02|121.82|122.93|120.73|0
1629420300000|2021-08-20 00:45:00|123.65|121.45|121.83|119.63|123.65|121.45|121.75|119.55|0
1629420600000|2021-08-20 00:50:00|121.47|119.27|121.83|119.63|121.83|119.63|121.11|118.91|0
1629420900000|2021-08-20 00:55:00|121.74|119.54|123.01|120.81|123.46|121.26|121.65|119.45|0
1629421200000|2021-08-20 01:00:00|123.09|120.89|123.27|121.07|124|121.8|122.73|120.53|0
1629421500000|2021-08-20 01:05:00|123.19|120.99|124.73|122.53|124.73|122.53|121.82|119.62|0
1629421800000|2021-08-20 01:10:00|124.55|122.35|124.27|122.07|124.64|122.44|123.63|121.43|0
1629422100000|2021-08-20 01:15:00|124.36|122.16|126.37|124.17|127.85|125.65|124|121.8|0
1629422400000|2021-08-20 01:20:00|126.56|124.36|127.11|124.91|127.85|125.65|126.19|123.99|0
1629422700000|2021-08-20 01:25:00|127.29|125.09|125.63|123.43|127.29|125.09|125|122.8|0
1629423000000|2021-08-20 01:30:00|125.73|123.53|127.66|125.46|128.21|126.01|125.45|123.25|0
1629423300000|2021-08-20 01:35:00|127.47|125.27|131.01|128.81|131.38|129.18|127.29|125.09|0
1629423600000|2021-08-20 01:40:00|130.63|128.43|132.53|130.33|132.81|130.61|130.26|128.06|0
1629423900000|2021-08-20 01:45:00|132.81|130.61|132.81|130.61|133|130.8|131.48|129.28|0
1629424200000|2021-08-20 01:50:00|132.71|130.51|131.09|128.89|132.81|130.61|131.09|128.89|0
1629424500000|2021-08-20 01:55:00|131.28|129.08|130.71|128.51|132.04|129.84|130.62|128.42|0
1629424800000|2021-08-20 02:00:00|130.52|128.32|129.01|126.81|130.9|128.7|129.01|126.81|0
1629425100000|2021-08-20 02:05:00|128.82|126.62|128.82|126.62|129.01|126.81|127.88|125.68|0
1629425400000|2021-08-20 02:10:00|128.63|126.43|128.54|126.34|129.57|127.37|128.44|126.24|0
1629425700000|2021-08-20 02:15:00|128.35|126.15|128.25|126.05|128.82|126.62|127.69|125.49|0
1629426000000|2021-08-20 02:20:00|128.44|126.24|129.38|127.18|129.38|127.18|128.25|126.05|0
1629426300000|2021-08-20 02:25:00|129.47|127.27|128.25|126.05|129.66|127.46|127.87|125.67|0
1629426600000|2021-08-20 02:30:00|128.34|126.14|128.72|126.52|129|126.8|127.68|125.48|0
1629426900000|2021-08-20 02:35:00|128.81|126.61|129.37|127.17|129.37|127.17|128.43|126.23|0
1629427200000|2021-08-20 02:40:00|129.18|126.98|130.31|128.11|130.31|128.11|128.61|126.41|0
1629427500000|2021-08-20 02:45:00|130.5|128.3|129.74|127.54|130.68|128.48|129.74|127.54|0
1629427800000|2021-08-20 02:50:00|129.93|127.73|128.98|126.78|130.3|128.1|128.79|126.59|0
1629428100000|2021-08-20 02:55:00|128.79|126.59|129.26|127.06|129.73|127.53|128.42|126.22|0
1629428400000|2021-08-20 03:00:00|129.17|126.97|128.79|126.59|129.36|127.16|128.41|126.21|0
1629428700000|2021-08-20 03:05:00|128.98|126.78|128.03|125.83|129.16|126.96|127.66|125.46|0
1629429000000|2021-08-20 03:10:00|128.22|126.02|126.35|124.15|128.41|126.21|125.98|123.78|0
1629429300000|2021-08-20 03:15:00|126.45|124.25|126.16|123.96|126.91|124.71|125.7|123.5|0
1629429600000|2021-08-20 03:20:00|125.98|123.78|126.34|124.14|126.72|124.52|125.6|123.4|0
1629429900000|2021-08-20 03:25:00|125.97|123.77|127.65|125.45|127.65|125.45|125.97|123.77|0
1629430200000|2021-08-20 03:30:00|127.46|125.26|128.96|126.76|129.15|126.95|127.27|125.07|0
1629430500000|2021-08-20 03:35:00|128.77|126.57|130.28|128.08|130.28|128.08|128.39|126.19|0
1629430800000|2021-08-20 03:40:00|130.09|127.89|129.14|126.94|130.18|127.98|128.95|126.75|0
1629431100000|2021-08-20 03:45:00|129.33|127.13|128.57|126.37|129.89|127.69|128.2|126|0
1629431400000|2021-08-20 03:50:00|128.48|126.28|128.57|126.37|129.14|126.94|128.01|125.81|0
1629431700000|2021-08-20 03:55:00|128.38|126.18|127.07|124.87|128.57|126.37|127.07|124.87|0
1629432000000|2021-08-20 04:00:00|126.88|124.68|127.25|125.05|127.44|125.24|126.7|124.5|0
1629432300000|2021-08-20 04:05:00|127.07|124.87|127.25|125.05|127.81|125.61|127.06|124.86|0
1629432600000|2021-08-20 04:10:00|127.16|124.96|127.43|125.23|127.81|125.61|127.06|124.86|0
1629432900000|2021-08-20 04:15:00|127.25|125.05|126.68|124.48|127.43|125.23|126.31|124.11|0
1629433200000|2021-08-20 04:20:00|126.5|124.3|127.9|125.7|127.9|125.7|126.5|124.3|0
1629433500000|2021-08-20 04:25:00|127.8|125.6|127.8|125.6|128.55|126.35|127.71|125.51|0
1629433800000|2021-08-20 04:30:00|127.99|125.79|128.27|126.07|128.55|126.35|127.8|125.6|0
1629434100000|2021-08-20 04:35:00|128.17|125.97|128.36|126.16|128.55|126.35|127.8|125.6|0
1629434400000|2021-08-20 04:40:00|128.54|126.34|129.9|127.7|129.9|127.7|128.35|126.15|0
1629434700000|2021-08-20 04:45:00|129.81|127.61|129.52|127.32|130.46|128.26|129.25|127.05|0
1629435000000|2021-08-20 04:50:00|129.43|127.23|129.15|126.95|129.52|127.32|128.96|126.76|0
1629435300000|2021-08-20 04:55:00|129.33|127.13|128.96|126.76|129.33|127.13|128.77|126.57|0
1629435600000|2021-08-20 05:00:00|128.87|126.67|132.32|130.12|132.32|130.12|128.87|126.67|0
1629435900000|2021-08-20 05:05:00|132.51|130.31|130.82|128.62|134.21|132.01|130.45|128.25|0
1629436200000|2021-08-20 05:10:00|130.73|128.53|131.57|129.37|131.57|129.37|129.7|127.5|0
1629436500000|2021-08-20 05:15:00|131.75|129.55|133.36|131.16|133.45|131.25|131.75|129.55|0
1629436800000|2021-08-20 05:20:00|133.45|131.25|132.88|130.68|133.64|131.44|132.69|130.49|0
1629437100000|2021-08-20 05:25:00|133.07|130.87|134.96|132.76|135.53|133.33|133.07|130.87|0
1629437400000|2021-08-20 05:30:00|134.77|132.57|133.82|131.62|134.96|132.76|133.06|130.86|0
1629437700000|2021-08-20 05:35:00|133.73|131.53|132.59|130.39|134.58|132.38|132.31|130.11|0
1629438000000|2021-08-20 05:40:00|132.68|130.48|134.95|132.75|135.33|133.13|132.3|130.1|0
1629438300000|2021-08-20 05:45:00|134.76|132.56|133.81|131.61|134.86|132.66|132.96|130.76|0
1629438600000|2021-08-20 05:50:00|133.24|131.04|131.54|129.34|133.43|131.23|131.17|128.97|0
1629438900000|2021-08-20 05:55:00|131.36|129.16|130.98|128.78|131.54|129.34|130.23|128.03|0
1629439200000|2021-08-20 06:00:00|131.16|128.96|131.16|128.96|133.42|131.22|130.6|128.4|0
1629439500000|2021-08-20 06:05:00|131.35|129.15|130.78|128.58|132.66|130.46|130.69|128.49|0
1629439800000|2021-08-20 06:10:00|130.88|128.68|129.47|127.27|131.35|129.15|129.47|127.27|0
1629440100000|2021-08-20 06:15:00|129.29|127.09|130.03|127.83|130.78|128.58|128.73|126.53|0
1629440400000|2021-08-20 06:20:00|130.22|128.02|131.52|129.32|131.71|129.51|130.22|128.02|0
1629440700000|2021-08-20 06:25:00|131.34|129.14|129.28|127.08|131.52|129.32|129.28|127.08|0
1629441000000|2021-08-20 06:30:00|129.46|127.26|131.89|129.69|132.08|129.88|129.28|127.08|0
1629441300000|2021-08-20 06:35:00|131.99|129.79|131.14|128.94|132.84|130.64|130.95|128.75|0
1629441600000|2021-08-20 06:40:00|131.33|129.13|132.18|129.98|132.27|130.07|131.14|128.94|0
1629441900000|2021-08-20 06:45:00|132.27|130.07|134.63|132.43|134.63|132.43|131.89|129.69|0
1629442200000|2021-08-20 06:50:00|134.53|132.33|132.83|130.63|134.91|132.71|132.26|130.06|0
1629442500000|2021-08-20 06:55:00|132.45|130.25|132.45|130.25|133.01|130.81|131.69|129.49|0
1629442800000|2021-08-20 07:00:00|132.63|130.43|133.4|131.2|136.05|133.85|132.44|130.24|0
1629443100000|2021-08-20 07:05:00|133.3|131.5|134.43|132.63|136.6|134.8|133.01|131.21|0
1629443400000|2021-08-20 07:10:00|134.71|132.91|133.57|131.77|136.22|134.42|133.2|131.4|0
1629443700000|2021-08-20 07:15:00|134.14|132.34|135.83|134.03|136.02|134.22|133.01|131.21|0
1629444000000|2021-08-20 07:20:00|136.21|134.41|139.46|137.66|139.65|137.85|135.83|134.03|0
1629444300000|2021-08-20 07:25:00|139.65|137.85|146.91|145.11|147.11|145.31|139.65|137.85|0
1629444600000|2021-08-20 07:30:00|146.52|144.72|145.71|143.91|147.86|146.06|144.55|142.75|0
1629444900000|2021-08-20 07:35:00|146|144.2|146.29|144.49|148.24|146.44|145.9|144.1|0
1629445200000|2021-08-20 07:40:00|146.1|144.3|145.7|143.9|147.85|146.05|145.7|143.9|0
1629445500000|2021-08-20 07:45:00|145.8|144|146.48|144.68|147.46|145.66|145.8|144|0
1629445800000|2021-08-20 07:50:00|146.39|144.59|145.5|143.7|147.26|145.46|143.96|142.16|0
1629446100000|2021-08-20 07:55:00|145.7|143.9|143.95|142.15|146.09|144.29|143.18|141.38|0
1629446400000|2021-08-20 08:00:00|143.57|141.77|139.73|137.93|143.57|141.77|138.97|137.17|0
1629446700000|2021-08-20 08:05:00|139.16|137.36|141.25|139.45|141.25|139.45|138.78|136.98|0
1629447000000|2021-08-20 08:10:00|141.16|139.36|141.63|139.83|142.21|140.41|140.49|138.69|0
1629447300000|2021-08-20 08:15:00|141.73|139.93|141.44|139.64|141.82|140.02|140.48|138.68|0
1629447600000|2021-08-20 08:20:00|141.54|139.74|146.07|144.27|146.46|144.66|141.25|139.45|0
1629447900000|2021-08-20 08:25:00|145.87|144.07|143.55|141.75|146.46|144.66|142.78|140.98|0
1629448200000|2021-08-20 08:30:00|143.65|141.85|143.35|141.55|144.71|142.91|142.97|141.17|0
1629448500000|2021-08-20 08:35:00|143.16|141.36|142.96|141.16|143.74|141.94|142.19|140.39|0
1629448800000|2021-08-20 08:40:00|142.77|140.97|141.04|139.24|143.16|141.36|140.09|138.29|0
1629449100000|2021-08-20 08:45:00|141.42|139.62|140.66|138.86|142|140.2|139.7|137.9|0
1629449400000|2021-08-20 08:50:00|140.46|138.66|139.89|138.09|140.85|139.05|139.51|137.71|0
1629449700000|2021-08-20 08:55:00|140.08|138.28|140.84|139.04|141.03|139.23|139.41|137.61|0
1629450000000|2021-08-20 09:00:00|141.22|139.42|139.69|137.89|141.41|139.61|139.69|137.89|0
1629450300000|2021-08-20 09:05:00|139.6|137.8|140.17|138.37|140.83|139.03|139.5|137.7|0
1629450600000|2021-08-20 09:10:00|140.26|138.46|142.37|140.57|143.33|141.53|139.88|138.08|0
1629450900000|2021-08-20 09:15:00|142.56|140.76|141.02|139.22|143.04|141.24|140.83|139.03|0
1629451200000|2021-08-20 09:20:00|140.64|138.84|138.92|137.12|141.21|139.41|138.64|136.84|0
1629451500000|2021-08-20 09:25:00|139.11|137.31|137.4|135.6|139.11|137.31|137.02|135.22|0
1629451800000|2021-08-20 09:30:00|137.5|135.7|137.21|135.41|139.87|138.07|137.21|135.41|0
1629452100000|2021-08-20 09:35:00|137.3|135.5|135.32|133.52|137.3|135.5|135.32|133.52|0
1629452400000|2021-08-20 09:40:00|135.13|133.33|133.66|131.86|136.21|134.41|132.9|131.1|0
1629452700000|2021-08-20 09:45:00|133.47|131.67|134.04|132.24|134.42|132.62|133.28|131.48|0
1629453000000|2021-08-20 09:50:00|133.66|131.86|136.7|134.9|137.08|135.28|133.66|131.86|0
1629453300000|2021-08-20 09:55:00|136.89|135.09|136.69|134.89|138.23|136.43|135.93|134.13|0
1629453600000|2021-08-20 10:00:00|136.6|134.8|138.42|136.62|138.42|136.62|136.5|134.7|0
1629453900000|2021-08-20 10:05:00|138.22|136.42|137.84|136.04|140.44|138.64|137.64|135.84|0
1629454200000|2021-08-20 10:10:00|138.22|136.42|137.83|136.03|139.47|137.67|137.64|135.84|0
1629454500000|2021-08-20 10:15:00|138.03|136.23|135.73|133.93|138.03|136.23|135.73|133.93|0
1629454800000|2021-08-20 10:20:00|135.54|133.74|137.25|135.45|137.83|136.03|135.54|133.74|0
1629455100000|2021-08-20 10:25:00|137.44|135.64|136.49|134.69|137.64|135.84|136.11|134.31|0
1629455400000|2021-08-20 10:30:00|136.29|134.49|137.06|135.26|137.25|135.45|136.2|134.4|0
1629455700000|2021-08-20 10:35:00|137.25|135.45|137.63|135.83|138.4|136.6|137.25|135.45|0
1629456000000|2021-08-20 10:40:00|137.73|135.93|137.05|135.25|137.73|135.93|136.86|135.06|0
1629456300000|2021-08-20 10:45:00|136.86|135.06|136.47|134.67|137.05|135.25|135.9|134.1|0
1629456600000|2021-08-20 10:50:00|136.28|134.48|137.62|135.82|137.81|136.01|136.09|134.29|0
1629456900000|2021-08-20 10:55:00|137.43|135.63|137.81|136.01|138|136.2|137.04|135.24|0
1629457200000|2021-08-20 11:00:00|137.42|135.62|139.52|137.72|140|138.2|137.42|135.62|0
1629457500000|2021-08-20 11:05:00|139.33|137.53|141.64|139.84|142.03|140.23|138.94|137.14|0
1629457800000|2021-08-20 11:10:00|141.55|139.75|141.44|139.64|141.64|139.84|139.52|137.72|0
1629458100000|2021-08-20 11:15:00|141.54|139.74|141.05|139.25|141.83|140.03|140.67|138.87|0
1629458400000|2021-08-20 11:20:00|141.25|139.45|138.93|137.13|141.25|139.45|138.74|136.94|0
1629458700000|2021-08-20 11:25:00|139.12|137.32|136.45|134.65|139.12|137.32|136.26|134.46|0
1629459000000|2021-08-20 11:30:00|136.64|134.84|136.82|135.02|137.02|135.22|136.06|134.26|0
1629459300000|2021-08-20 11:35:00|136.73|134.93|136.25|134.45|137.2|135.4|136.25|134.45|0
1629459600000|2021-08-20 11:40:00|135.87|134.07|136.25|134.45|136.25|134.45|134.35|132.55|0
1629459900000|2021-08-20 11:45:00|136.06|134.26|136.15|134.35|137.01|135.21|135.67|133.87|0
1629460200000|2021-08-20 11:50:00|136.24|134.44|137.96|136.16|137.96|136.16|136.15|134.35|0
1629460500000|2021-08-20 11:55:00|138.15|136.35|138.91|137.11|139.1|137.3|137.57|135.77|0
1629460800000|2021-08-20 12:00:00|138.72|136.92|136.81|135.01|139.68|137.88|136.62|134.82|0
1629461100000|2021-08-20 12:05:00|137|135.2|137.76|135.96|138.14|136.34|136.61|134.81|0
1629461400000|2021-08-20 12:10:00|137.95|136.15|137.94|136.14|138.33|136.53|136.99|135.19|0
1629461700000|2021-08-20 12:15:00|137.85|136.05|137.37|135.57|137.94|136.14|136.9|135.1|0
1629462000000|2021-08-20 12:20:00|137.56|135.76|135.84|134.04|137.75|135.95|135.46|133.66|0
1629462300000|2021-08-20 12:25:00|135.65|133.85|135.65|133.85|136.22|134.42|135.27|133.47|0
1629462600000|2021-08-20 12:30:00|135.75|133.95|134.51|132.71|136.98|135.18|134.51|132.71|0
1629462900000|2021-08-20 12:35:00|134.13|132.33|131.13|129.33|134.51|132.71|130.19|128.39|0
1629463200000|2021-08-20 12:40:00|131.5|129.7|130.19|128.39|131.69|129.89|129.63|127.83|0
1629463500000|2021-08-20 12:45:00|130.38|128.58|128.89|127.09|130.94|129.14|128.89|127.09|0
1629463800000|2021-08-20 12:50:00|129.07|127.27|129.07|127.27|129.44|127.64|128.33|126.53|0
1629464100000|2021-08-20 12:55:00|128.7|126.9|125.75|123.95|128.7|126.9|125.75|123.95|0
1629464400000|2021-08-20 13:00:00|125.57|123.77|125.57|123.77|127.22|125.42|125.02|123.22|0
1629464700000|2021-08-20 13:05:00|125.2|123.4|121.57|119.77|125.38|123.58|121.39|119.59|0
1629465000000|2021-08-20 13:10:00|121.39|119.59|120.67|118.87|122.65|120.85|120.67|118.87|0
1629465300000|2021-08-20 13:15:00|120.31|118.51|120.67|118.87|121.03|119.23|119.06|117.26|0
1629465600000|2021-08-20 13:20:00|120.85|119.05|121.92|120.12|122.47|120.67|119.95|118.15|0
1629465900000|2021-08-20 13:25:00|121.74|119.94|122.1|120.3|122.28|120.48|119.24|117.44|0
1629466200000|2021-08-20 13:30:00|121.83|120.03|117.3|115.5|125.37|123.57|117.3|115.5|0
1629466500000|2021-08-20 13:35:00|117.11|115.31|114.39|112.59|117.11|115.31|113.13|111.33|0
1629466800000|2021-08-20 13:40:00|114.21|112.41|113.31|111.51|116.74|114.94|113.31|111.51|0
1629467100000|2021-08-20 13:45:00|112.95|111.15|106.9|105.1|112.95|111.15|104.8|103|0
1629467400000|2021-08-20 13:50:00|107|105.2|106.9|105.1|107.61|105.81|105.84|104.04|0
1629467700000|2021-08-20 13:55:00|106.72|104.92|105.67|103.87|106.72|104.92|103.92|102.12|0
1629468000000|2021-08-20 14:00:00|105.49|103.69|101.15|99.35|106.19|104.39|100.64|98.84|0
1629468300000|2021-08-20 14:05:00|100.98|99.18|101.15|99.35|101.84|100.04|100.46|98.66|0
1629468600000|2021-08-20 14:10:00|100.98|99.18|104.08|102.28|104.43|102.63|100.46|98.66|0
1629468900000|2021-08-20 14:15:00|104.26|102.46|100.29|98.49|105.83|104.03|100.29|98.49|0
1629469200000|2021-08-20 14:20:00|99.95|98.15|98.42|96.62|100.12|98.32|97.91|96.11|0
1629469500000|2021-08-20 14:25:00|98.5|96.7|100.45|98.65|101.65|99.85|98.5|96.7|0
1629469800000|2021-08-20 14:30:00|100.62|98.82|98.92|97.12|100.96|99.16|98.58|96.78|0
1629470100000|2021-08-20 14:35:00|98.75|96.95|100.1|98.3|100.79|98.99|97.56|95.76|0
1629470400000|2021-08-20 14:40:00|100.27|98.47|102.16|100.36|102.5|100.7|99.76|97.96|0
1629470700000|2021-08-20 14:45:00|101.99|100.19|101.81|100.01|102.85|101.05|100.95|99.15|0
1629471000000|2021-08-20 14:50:00|101.64|99.84|101.29|99.49|104.06|102.26|101.12|99.32|0
1629471300000|2021-08-20 14:55:00|101.12|99.32|103.01|101.21|103.01|101.21|100.44|98.64|0
1629471600000|2021-08-20 15:00:00|103.19|101.39|102.67|100.87|103.94|102.14|100.75|98.95|0
1629471900000|2021-08-20 15:05:00|102.84|101.04|100.57|98.77|103.02|101.22|100.4|98.6|0
1629472200000|2021-08-20 15:10:00|100.75|98.95|99.71|97.91|100.92|99.12|99.36|97.56|0
1629472500000|2021-08-20 15:15:00|99.88|98.08|100.74|98.94|101.26|99.46|99.19|97.39|0
1629472800000|2021-08-20 15:20:00|100.57|98.77|101.5|99.7|102.19|100.39|99.7|97.9|0
1629473100000|2021-08-20 15:25:00|101.33|99.53|102.87|101.07|103.22|101.42|100.3|98.5|0
1629473400000|2021-08-20 15:30:00|103.05|101.25|99.61|97.81|103.05|101.25|99.61|97.81|0
1629473700000|2021-08-20 15:35:00|99.78|97.98|102|100.2|102.69|100.89|99.1|97.3|0
1629474000000|2021-08-20 15:40:00|101.83|100.03|101.92|100.12|102.87|101.07|101.14|99.34|0
1629474300000|2021-08-20 15:45:00|101.48|99.68|102.34|100.54|103.03|101.23|101.48|99.68|0
1629474600000|2021-08-20 15:50:00|102.17|100.37|102.86|101.06|103.55|101.75|101.14|99.34|0
1629474900000|2021-08-20 15:55:00|103.03|101.23|100.61|98.81|104.59|102.79|100.44|98.64|0
1629475200000|2021-08-20 16:00:00|100.44|98.64|97.36|95.56|101.3|99.5|97.36|95.56|0
1629475500000|2021-08-20 16:05:00|97.53|95.73|99.06|97.26|99.23|97.43|97.02|95.22|0
1629475800000|2021-08-20 16:10:00|99.23|97.43|100.26|98.46|101.12|99.32|99.23|97.43|0
1629476100000|2021-08-20 16:15:00|100.08|98.28|99.22|97.42|100.43|98.63|98.8|97|0
1629476400000|2021-08-20 16:20:00|99.05|97.25|98.02|96.22|99.74|97.94|98.02|96.22|0
1629476700000|2021-08-20 16:25:00|97.85|96.05|93.33|91.53|98.92|97.12|93.33|91.53|0
1629477000000|2021-08-20 16:30:00|93|91.2|93.84|92.04|93.84|92.04|92.66|90.86|0
1629477300000|2021-08-20 16:35:00|93.67|91.87|93.16|91.36|93.67|91.87|92.65|90.85|0
1629477600000|2021-08-20 16:40:00|92.99|91.19|92.48|90.68|93.83|92.03|92.32|90.52|0
1629477900000|2021-08-20 16:45:00|92.65|90.85|91.56|89.76|92.99|91.19|91.31|89.51|0
1629478200000|2021-08-20 16:50:00|91.64|89.84|91.81|90.01|92.31|90.51|91.31|89.51|0
1629478500000|2021-08-20 16:55:00|91.64|89.84|93.32|91.52|93.32|91.52|91.47|89.67|0
1629478800000|2021-08-20 17:00:00|92.81|91.01|92.81|91.01|93.48|91.68|92.47|90.67|0
1629479100000|2021-08-20 17:05:00|92.64|90.84|92.72|90.92|93.14|91.34|92.3|90.5|0
1629479400000|2021-08-20 17:10:00|92.64|90.84|91.63|89.83|92.8|91|91.63|89.83|0
1629479700000|2021-08-20 17:15:00|91.55|89.75|92.13|90.33|92.63|90.83|91.46|89.66|0
1629480000000|2021-08-20 17:20:00|92.29|90.49|92.46|90.66|92.8|91|91.79|89.99|0
1629480300000|2021-08-20 17:25:00|92.71|90.91|93.29|91.49|94.17|92.37|92.46|90.66|0
1629480600000|2021-08-20 17:30:00|93.12|91.32|93.63|91.83|93.63|91.83|92.53|90.73|0
1629480900000|2021-08-20 17:35:00|93.46|91.66|94.98|93.18|95.16|93.36|93.46|91.66|0
1629481200000|2021-08-20 17:40:00|95.16|93.36|94.64|92.84|95.5|93.7|94.13|92.33|0
1629481500000|2021-08-20 17:45:00|94.73|92.93|95.83|94.03|96.01|94.21|94.3|92.5|0
1629481800000|2021-08-20 17:50:00|95.66|93.86|95.32|93.52|96.52|94.72|94.64|92.84|0
1629482100000|2021-08-20 17:55:00|95.49|93.69|96.34|94.54|96.69|94.89|95.32|93.52|0
1629482400000|2021-08-20 18:00:00|96|94.2|94.9|93.1|96.52|94.72|94.56|92.76|0
1629482700000|2021-08-20 18:05:00|95.07|93.27|94.21|92.41|95.07|93.27|93.88|92.08|0
1629483000000|2021-08-20 18:10:00|94.04|92.24|94.89|93.09|95.06|93.26|93.88|92.08|0
1629483300000|2021-08-20 18:15:00|94.72|92.92|94.72|92.92|95.74|93.94|94.21|92.41|0
1629483600000|2021-08-20 18:20:00|94.89|93.09|98.14|96.34|98.31|96.51|94.89|93.09|0
1629483900000|2021-08-20 18:25:00|97.62|95.82|97.45|95.65|97.79|95.99|96.42|94.62|0
1629484200000|2021-08-20 18:30:00|97.62|95.82|97.79|95.99|98.31|96.51|96.93|95.13|0
1629484500000|2021-08-20 18:35:00|97.96|96.16|97.27|95.47|98.14|96.34|96.58|94.78|0
1629484800000|2021-08-20 18:40:00|97.44|95.64|97.75|95.95|97.92|96.12|95.68|93.88|0
1629485100000|2021-08-20 18:45:00|97.92|96.12|98.61|96.81|99.13|97.33|97.41|95.61|0
1629485400000|2021-08-20 18:50:00|98.78|96.98|97.57|95.77|98.78|96.98|97.32|95.52|0
1629485700000|2021-08-20 18:55:00|97.74|95.94|96.71|94.91|97.74|95.94|96.54|94.74|0
1629486000000|2021-08-20 19:00:00|97.05|95.25|96.54|94.74|97.22|95.42|95.34|93.54|0
1629486300000|2021-08-20 19:05:00|96.71|94.91|95.46|93.66|96.71|94.91|95.12|93.32|0
1629486600000|2021-08-20 19:10:00|95.55|93.75|93.75|91.95|95.63|93.83|93.75|91.95|0
1629486900000|2021-08-20 19:15:00|93.92|92.12|94.26|92.46|94.26|92.46|93.24|91.44|0
1629487200000|2021-08-20 19:20:00|94.18|92.38|92.39|90.59|94.26|92.46|92.39|90.59|0
1629487500000|2021-08-20 19:25:00|92.56|90.76|92.22|90.42|93.24|91.44|92.22|90.42|0
1629487800000|2021-08-20 19:30:00|92.39|90.59|91.55|89.75|93.4|91.6|91.55|89.75|0
1629488100000|2021-08-20 19:35:00|91.72|89.92|91.21|89.41|92.05|90.25|90.88|89.08|0
1629488400000|2021-08-20 19:40:00|91.04|89.24|91.56|89.76|93.23|91.43|91.04|89.24|0
1629488700000|2021-08-20 19:45:00|91.73|89.93|92.23|90.43|92.39|90.59|90.9|89.1|0
1629489000000|2021-08-20 19:50:00|91.39|89.59|92.56|90.76|92.89|91.09|91.06|89.26|0
1629489300000|2021-08-20 19:55:00|92.72|90.92|93.39|91.59|93.39|91.59|91.06|89.26|0
1629489600000|2021-08-20 20:00:00|93.22|91.42|94.23|92.43|94.57|92.77|93.22|91.42|0
1629489900000|2021-08-20 20:05:00|94.4|92.6|95.07|93.27|95.24|93.44|94.23|92.43|0
1629490200000|2021-08-20 20:10:00|95.24|93.44|95.07|93.27|95.75|93.95|94.56|92.76|0
1629702300000|2021-08-23 07:05:00|81.75|79.95|84|82.2|84.75|82.95|81.75|79.95|0
1629702600000|2021-08-23 07:10:00|84.08|82.28|83.94|82.14|84.68|82.88|82.99|81.19|0
1629702900000|2021-08-23 07:15:00|84.1|82.3|83.62|81.82|84.42|82.62|83.46|81.66|0
1629703200000|2021-08-23 07:20:00|83.78|81.98|83.78|81.98|83.94|82.14|82.51|80.71|0
1629703500000|2021-08-23 07:25:00|83.94|82.14|84.41|82.61|85.21|83.41|83.78|81.98|0
1629703800000|2021-08-23 07:30:00|85.37|83.57|85.37|83.57|86.02|84.22|84.41|82.61|0
1629704100000|2021-08-23 07:35:00|85.21|83.41|85.37|83.57|86.18|84.38|84.88|83.08|0
1629704400000|2021-08-23 07:40:00|85.53|83.73|85.52|83.72|86.17|84.37|85.04|83.24|0
1629704700000|2021-08-23 07:45:00|85.36|83.56|86.09|84.29|86.33|84.53|85.2|83.4|0
1629705000000|2021-08-23 07:50:00|86.01|84.21|86.41|84.61|86.81|85.01|86.01|84.21|0
1629705300000|2021-08-23 07:55:00|86.49|84.69|85.35|83.55|86.49|84.69|85.03|83.23|0
1629705600000|2021-08-23 08:00:00|85.19|83.39|85.19|83.39|85.43|83.63|84.07|82.27|0
1629705900000|2021-08-23 08:05:00|85.03|83.23|85.51|83.71|86.32|84.52|84.7|82.9|0
1629706200000|2021-08-23 08:10:00|85.35|83.55|85.83|84.03|86.15|84.35|84.7|82.9|0
1629706500000|2021-08-23 08:15:00|85.99|84.19|85.26|83.46|86.8|85|85.18|83.38|0
1629706800000|2021-08-23 08:20:00|85.18|83.38|84.69|82.89|85.34|83.54|84.05|82.25|0
1629707100000|2021-08-23 08:25:00|84.78|82.98|85.49|83.69|85.82|84.02|84.69|82.89|0
1629707400000|2021-08-23 08:30:00|85.33|83.53|84.05|82.25|85.65|83.85|83.73|81.93|0
1629707700000|2021-08-23 08:35:00|84.53|82.73|84.45|82.65|85.01|83.21|84.04|82.24|0
1629708000000|2021-08-23 08:40:00|84.52|82.72|84.28|82.48|85.16|83.36|84.2|82.4|0
1629708300000|2021-08-23 08:45:00|84.04|82.24|83.88|82.08|84.2|82.4|83.56|81.76|0
1629708600000|2021-08-23 08:50:00|83.8|82|83.55|81.75|84.84|83.04|83.55|81.75|0
1629708900000|2021-08-23 08:55:00|83.71|81.91|83.71|81.91|84.67|82.87|83.55|81.75|0
1629709200000|2021-08-23 09:00:00|83.55|81.75|84.34|82.54|84.83|83.03|83.55|81.75|0
1629709500000|2021-08-23 09:05:00|84.18|82.38|84.66|82.86|84.66|82.86|83.7|81.9|0
1629709800000|2021-08-23 09:10:00|84.5|82.7|84.98|83.18|84.98|83.18|83.86|82.06|0
1629710100000|2021-08-23 09:15:00|84.66|82.86|84.49|82.69|84.82|83.02|84.33|82.53|0
1629710400000|2021-08-23 09:20:00|84.33|82.53|83.69|81.89|84.33|82.53|83.69|81.89|0
1629710700000|2021-08-23 09:25:00|83.85|82.05|84.25|82.45|84.49|82.69|83.53|81.73|0
1629711000000|2021-08-23 09:30:00|84.33|82.53|84.32|82.52|84.65|82.85|84.17|82.37|0
1629711300000|2021-08-23 09:35:00|84.48|82.68|83.68|81.88|84.57|82.77|83.68|81.88|0
1629711600000|2021-08-23 09:40:00|83.52|81.72|83.2|81.4|83.68|81.88|82.73|80.93|0
1629711900000|2021-08-23 09:45:00|83.04|81.24|83.12|81.32|83.52|81.72|82.88|81.08|0
1629712200000|2021-08-23 09:50:00|83.2|81.4|83.03|81.23|83.2|81.4|82.56|80.76|0
1629712500000|2021-08-23 09:55:00|82.88|81.08|83.19|81.39|83.19|81.39|82.87|81.07|0
1629712800000|2021-08-23 10:00:00|83.11|81.31|82.71|80.91|83.11|81.31|82.08|80.28|0
1629713100000|2021-08-23 10:05:00|82.87|81.07|83.18|81.38|83.19|81.39|82.71|80.91|0
1629713400000|2021-08-23 10:10:00|83.34|81.54|83.34|81.54|83.74|81.94|83.02|81.22|0
1629713700000|2021-08-23 10:15:00|83.18|81.38|83.02|81.22|83.62|81.82|82.54|80.74|0
1629714000000|2021-08-23 10:20:00|83.18|81.38|82.86|81.06|83.34|81.54|82.86|81.06|0
1629714300000|2021-08-23 10:25:00|82.7|80.9|82.54|80.74|82.86|81.06|82.06|80.26|0
1629714600000|2021-08-23 10:30:00|82.38|80.58|82.21|80.41|82.38|80.58|81.9|80.1|0
1629714900000|2021-08-23 10:35:00|82.37|80.57|81.9|80.1|83.17|81.37|81.9|80.1|0
1629715200000|2021-08-23 10:40:00|81.89|80.09|81.97|80.17|82.53|80.73|81.89|80.09|0
1629715500000|2021-08-23 10:45:00|81.89|80.09|82.52|80.72|82.68|80.88|81.89|80.09|0
1629715800000|2021-08-23 10:50:00|82.36|80.56|82.52|80.72|82.52|80.72|82.05|80.25|0
1629716100000|2021-08-23 10:55:00|82.68|80.88|82.04|80.24|82.99|81.19|81.72|79.92|0
1629716400000|2021-08-23 11:00:00|82.2|80.4|81.88|80.08|82.2|80.4|81.49|79.69|0
1629716700000|2021-08-23 11:05:00|81.8|80|81.4|79.6|81.96|80.16|81.4|79.6|0
1629717000000|2021-08-23 11:10:00|81.24|79.44|82.03|80.23|82.35|80.55|81.24|79.44|0
1629717300000|2021-08-23 11:15:00|82.11|80.31|82.5|80.7|82.5|80.7|81.71|79.91|0
1629717600000|2021-08-23 11:20:00|82.34|80.54|83.13|81.33|83.45|81.65|82.34|80.54|0
1629717900000|2021-08-23 11:25:00|82.97|81.17|82.18|80.38|82.97|81.17|82.18|80.38|0
1629718200000|2021-08-23 11:30:00|82.33|80.53|81.54|79.74|82.33|80.53|81.38|79.58|0
1629718500000|2021-08-23 11:35:00|81.47|79.67|81.22|79.42|81.47|79.67|80.6|78.8|0
1629718800000|2021-08-23 11:40:00|81.06|79.26|81.85|80.05|81.85|80.05|81.06|79.26|0
1629719100000|2021-08-23 11:45:00|81.69|79.89|82.16|80.36|82.16|80.36|81.69|79.89|0
1629719400000|2021-08-23 11:50:00|82|80.2|82.32|80.52|82.32|80.52|82|80.2|0
1629719700000|2021-08-23 11:55:00|82.24|80.44|82|80.2|82.32|80.52|81.68|79.88|0
1629720000000|2021-08-23 12:00:00|81.84|80.04|82.47|80.67|82.95|81.15|81.84|80.04|0
1629720300000|2021-08-23 12:05:00|82.31|80.51|81.99|80.19|82.47|80.67|81.99|80.19|0
1629720600000|2021-08-23 12:10:00|81.83|80.03|82.15|80.35|82.23|80.43|81.67|79.87|0
1629720900000|2021-08-23 12:15:00|82.14|80.34|81.83|80.03|82.78|80.98|81.67|79.87|0
1629721200000|2021-08-23 12:20:00|81.82|80.02|81.98|80.18|82.3|80.5|81.67|79.87|0
1629721500000|2021-08-23 12:25:00|81.82|80.02|81.66|79.86|81.98|80.18|81.5|79.7|0
1629721800000|2021-08-23 12:30:00|81.82|80.02|80.94|79.14|81.82|80.02|80.46|78.66|0
1629722100000|2021-08-23 12:35:00|80.78|78.98|80.62|78.82|80.78|78.98|80.38|78.58|0
1629722400000|2021-08-23 12:40:00|80.46|78.66|81.09|79.29|81.09|79.29|80.46|78.66|0
1629722700000|2021-08-23 12:45:00|80.93|79.13|80.93|79.13|81.41|79.61|80.77|78.97|0
1629723000000|2021-08-23 12:50:00|80.85|79.05|80.61|78.81|80.93|79.13|80.45|78.65|0
1629723300000|2021-08-23 12:55:00|80.76|78.96|80.76|78.96|81.24|79.44|80.76|78.96|0
1629723600000|2021-08-23 13:00:00|80.92|79.12|81.55|79.75|82.03|80.23|80.76|78.96|0
1629723900000|2021-08-23 13:05:00|81.64|79.84|80.75|78.95|81.64|79.84|80.75|78.95|0
1629724200000|2021-08-23 13:10:00|80.91|79.11|80.75|78.95|81.23|79.43|80.43|78.63|0
1629724500000|2021-08-23 13:15:00|80.59|78.79|79.8|78|80.75|78.95|79.64|77.84|0
1629724800000|2021-08-23 13:20:00|79.64|77.84|80.27|78.47|80.27|78.47|79.64|77.84|0
1629725100000|2021-08-23 13:25:00|79.95|78.15|79.48|77.68|80.58|78.78|79.48|77.68|0
1629725400000|2021-08-23 13:30:00|79.01|77.21|76.52|74.72|79.01|77.21|75.6|73.8|0
1629725700000|2021-08-23 13:35:00|76.06|74.26|74.08|72.28|76.06|74.26|73.48|71.68|0
1629726000000|2021-08-23 13:40:00|73.48|71.68|74.23|72.43|74.38|72.58|72.43|70.63|0
1629726300000|2021-08-23 13:45:00|74.08|72.28|73.62|71.82|75.14|73.34|73.47|71.67|0
1629726600000|2021-08-23 13:50:00|73.77|71.97|73.17|71.37|74.53|72.73|72.72|70.92|0
1629726900000|2021-08-23 13:55:00|72.87|71.07|72.12|70.32|73.62|71.82|71.97|70.17|0
1629727200000|2021-08-23 14:00:00|71.83|70.03|69.33|67.53|73.02|71.22|69.19|67.39|0
1629727500000|2021-08-23 14:05:00|69.19|67.39|70.35|68.55|70.5|68.7|68.75|66.95|0
1629727800000|2021-08-23 14:10:00|69.91|68.11|69.18|67.38|70.06|68.26|69.18|67.38|0
1629728100000|2021-08-23 14:15:00|69.04|67.24|68.17|66.37|69.32|67.52|67.88|66.08|0
1629728400000|2021-08-23 14:20:00|68.02|66.22|67.45|65.65|68.31|66.51|67.17|65.37|0
1629728700000|2021-08-23 14:25:00|67.31|65.51|68.88|67.08|68.88|67.08|67.02|65.22|0
1629729000000|2021-08-23 14:30:00|68.59|66.79|68.01|66.21|69.75|67.95|67.73|65.93|0
1629729300000|2021-08-23 14:35:00|68.16|66.36|67.58|65.78|68.44|66.64|67.58|65.78|0
1629729600000|2021-08-23 14:40:00|67.44|65.64|68.01|66.21|68.15|66.35|67.44|65.64|0
1629729900000|2021-08-23 14:45:00|67.94|66.14|67.57|65.77|68.15|66.35|67.29|65.49|0
1629730200000|2021-08-23 14:50:00|67.43|65.63|67|65.2|67.43|65.63|66.58|64.78|0
1629730500000|2021-08-23 14:55:00|67.08|65.28|66.71|64.91|67.08|65.28|66.29|64.49|0
1629730800000|2021-08-23 15:00:00|66.57|64.77|66|64.2|66.71|64.91|65.73|63.93|0
1629731100000|2021-08-23 15:05:00|65.86|64.06|65.3|63.5|66.14|64.34|65.09|63.29|0
1629731400000|2021-08-23 15:10:00|65.16|63.36|62.89|61.09|68.63|66.83|62.29|60.49|0
1629731700000|2021-08-23 15:15:00|62.75|60.95|63.58|61.78|63.58|61.78|62.47|60.67|0
1629732000000|2021-08-23 15:20:00|63.66|61.86|63.86|62.06|64|62.2|63.3|61.5|0
1629732300000|2021-08-23 15:25:00|64|62.2|63.72|61.92|64.28|62.48|63.3|61.5|0
1629732600000|2021-08-23 15:30:00|63.58|61.78|63.01|61.21|63.72|61.92|62.87|61.07|0
1629732900000|2021-08-23 15:35:00|63.15|61.35|62.87|61.07|63.15|61.35|62.87|61.07|0
1629733200000|2021-08-23 15:40:00|63.01|61.21|62.87|61.07|63.15|61.35|62.87|61.07|0
1629733500000|2021-08-23 15:45:00|63.01|61.21|63.28|61.48|63.28|61.48|62.73|60.93|0
1629733800000|2021-08-23 15:50:00|63.14|61.34|62.72|60.92|63.14|61.34|62.72|60.92|0
1629734100000|2021-08-23 15:55:00|62.86|61.06|62.3|60.5|62.86|61.06|61.61|59.81|0
1629734400000|2021-08-23 16:00:00|62.16|60.36|61.88|60.08|62.16|60.36|61.34|59.54|0
1629734700000|2021-08-23 16:05:00|61.82|60.02|61.47|59.67|62.02|60.22|61.2|59.4|0
1629735000000|2021-08-23 16:10:00|61.33|59.53|62.01|60.21|62.02|60.22|61.33|59.53|0
1629735300000|2021-08-23 16:15:00|62.15|60.35|61.87|60.07|62.29|60.49|61.87|60.07|0
1629735600000|2021-08-23 16:20:00|62.01|60.21|61.87|60.07|62.01|60.21|61.73|59.93|0
1629735900000|2021-08-23 16:25:00|62.01|60.21|61.73|59.93|62.01|60.21|61.59|59.79|0
1629736200000|2021-08-23 16:30:00|61.59|59.79|61.45|59.65|61.59|59.79|60.9|59.1|0
1629736500000|2021-08-23 16:35:00|61.31|59.51|61.72|59.92|62.14|60.34|61.31|59.51|0
1629736800000|2021-08-23 16:40:00|61.66|59.86|61.17|59.37|61.72|59.92|60.9|59.1|0
1629737100000|2021-08-23 16:45:00|61.31|59.51|62.41|60.61|62.54|60.74|61.17|59.37|0
1629737400000|2021-08-23 16:50:00|62.27|60.47|61.71|59.91|62.68|60.88|61.44|59.64|0
1629737700000|2021-08-23 16:55:00|61.57|59.77|59.93|58.13|61.85|60.05|59.93|58.13|0
1629738000000|2021-08-23 17:00:00|60.07|58.27|60.2|58.4|60.48|58.68|59.93|58.13|0
1629738300000|2021-08-23 17:05:00|60.34|58.54|59.79|57.99|60.47|58.67|59.79|57.99|0
1629738600000|2021-08-23 17:10:00|59.93|58.13|59.79|57.99|60.2|58.4|59.65|57.85|0
1629738900000|2021-08-23 17:15:00|59.92|58.12|61.01|59.21|61.14|59.34|59.92|58.12|0
1629739200000|2021-08-23 17:20:00|61.14|59.34|61.41|59.61|61.42|59.62|60.87|59.07|0
1629739500000|2021-08-23 17:25:00|61.55|59.75|62.52|60.72|63.07|61.27|61.55|59.75|0
1629739800000|2021-08-23 17:30:00|62.38|60.58|61.62|59.82|62.93|61.13|61.55|59.75|0
1629740100000|2021-08-23 17:35:00|61.55|59.75|63.62|61.82|64.05|62.25|61.54|59.74|0
1629740400000|2021-08-23 17:40:00|63.48|61.68|62.64|60.84|63.48|61.68|62.37|60.57|0
1629740700000|2021-08-23 17:45:00|62.78|60.98|62.09|60.29|62.78|60.98|62.09|60.29|0
1629741000000|2021-08-23 17:50:00|61.95|60.15|62.08|60.28|62.5|60.7|61.95|60.15|0
1629741300000|2021-08-23 17:55:00|62.22|60.42|62.36|60.56|62.63|60.83|61.94|60.14|0
1629741600000|2021-08-23 18:00:00|62.22|60.42|61.66|59.86|62.49|60.69|61.66|59.86|0
1629741900000|2021-08-23 18:05:00|61.52|59.72|61.25|59.45|61.52|59.72|61.11|59.31|0
1629742200000|2021-08-23 18:10:00|61.38|59.58|62.21|60.41|62.35|60.55|60.83|59.03|0
1629742500000|2021-08-23 18:15:00|62.07|60.27|61.79|59.99|62.76|60.96|61.79|59.99|0
1629742800000|2021-08-23 18:20:00|61.65|59.85|61|59.2|61.65|59.85|60.31|58.51|0
1629743100000|2021-08-23 18:25:00|60.86|59.06|61.27|59.47|61.27|59.47|60.72|58.92|0
1629743400000|2021-08-23 18:30:00|61.13|59.33|60.44|58.64|61.41|59.61|60.44|58.64|0
1629743700000|2021-08-23 18:35:00|60.3|58.5|60.3|58.5|60.58|58.78|60.3|58.5|0
1629744000000|2021-08-23 18:40:00|60.44|58.64|60.71|58.91|60.71|58.91|60.02|58.22|0
1629744300000|2021-08-23 18:45:00|60.57|58.77|60.02|58.22|60.71|58.91|59.88|58.08|0
1629744600000|2021-08-23 18:50:00|59.88|58.08|59.33|57.53|60.02|58.22|59.33|57.53|0
1629744900000|2021-08-23 18:55:00|59.47|57.67|59.74|57.94|59.74|57.94|59.33|57.53|0
1629745200000|2021-08-23 19:00:00|59.87|58.07|59.73|57.93|60.01|58.21|59.46|57.66|0
1629745500000|2021-08-23 19:05:00|59.87|58.07|60.28|58.48|60.28|58.48|59.6|57.8|0
1629745800000|2021-08-23 19:10:00|60.14|58.34|60.69|58.89|60.83|59.03|60.14|58.34|0
1629746100000|2021-08-23 19:15:00|60.55|58.75|61.1|59.3|61.24|59.44|60.55|58.75|0
1629746400000|2021-08-23 19:20:00|61.24|59.44|61.23|59.43|61.79|59.99|60.82|59.02|0
1629746700000|2021-08-23 19:25:00|61.1|59.3|60.68|58.88|61.23|59.43|60.4|58.6|0
1629747000000|2021-08-23 19:30:00|60.54|58.74|59.85|58.05|61.23|59.43|59.71|57.91|0
1629747300000|2021-08-23 19:35:00|59.71|57.91|61.22|59.42|61.22|59.42|59.65|57.85|0
1629747600000|2021-08-23 19:40:00|61.36|59.56|61.64|59.84|62.06|60.26|61.22|59.42|0
1629747900000|2021-08-23 19:45:00|61.78|59.98|61.49|59.69|62.34|60.54|60.94|59.14|0
1629748200000|2021-08-23 19:50:00|61.15|59.35|62.33|60.53|62.47|60.67|60.8|59|0
1629748500000|2021-08-23 19:55:00|62.47|60.67|63.88|62.08|64.45|62.65|62.47|60.67|0
1629748800000|2021-08-23 20:00:00|64.02|62.22|61.54|59.74|64.02|62.22|61.26|59.46|0
1629749100000|2021-08-23 20:05:00|61.83|60.03|61.54|59.74|61.83|60.03|61.4|59.6|0
1629749400000|2021-08-23 20:10:00|61.4|59.6|61.4|59.6|61.54|59.74|61.26|59.46|0
1629749700000|2021-08-23 20:15:00|61.6|59.4|61.31|59.11|61.74|59.54|61.31|59.11|0
1629750000000|2021-08-23 20:20:00|61.45|59.25|60.89|58.69|61.45|59.25|60.75|58.55|0
1629750600000|2021-08-23 20:30:00|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1629751200000|2021-08-23 20:40:00|60.81|58.61|60.88|58.68|61.02|58.82|60.81|58.61|0
1629751500000|2021-08-23 20:45:00|60.87|58.67|60.87|58.67|60.87|58.67|60.73|58.53|0
1629751800000|2021-08-23 20:50:00|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1629752100000|2021-08-23 20:55:00|60.59|58.39|60.24|58.04|60.59|58.39|60.03|57.83|0
1629752400000|2021-08-23 21:00:00|60.14|57.94|60.37|58.17|60.37|58.17|60.14|57.94|0
1629752700000|2021-08-23 21:05:00|60.35|58.15|60.33|58.13|60.39|58.19|60.17|57.97|0
1629753000000|2021-08-23 21:10:00|60.31|58.11|60.36|58.16|60.47|58.27|60.24|58.04|0
1629753300000|2021-08-23 21:15:00|60.35|58.15|60.36|58.16|60.41|58.21|60.35|58.15|0
1629753600000|2021-08-23 21:20:00|60.26|58.06|60.24|58.04|60.26|58.06|60.24|58.04|0
1629753900000|2021-08-23 21:25:00|60.26|58.06|60.29|58.09|60.29|58.09|60.17|57.97|0
1629754200000|2021-08-23 21:30:00|60.31|58.11|60.29|58.09|60.31|58.11|60.29|58.09|0
1629754500000|2021-08-23 21:35:00|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1629754800000|2021-08-23 21:40:00|60.29|58.09|60.28|58.08|60.29|58.09|60.28|58.08|0
1629755100000|2021-08-23 21:45:00|60.24|58.04|60.28|58.08|60.3|58.1|60.24|58.04|0
1629755400000|2021-08-23 21:50:00|59.92|57.72|60.1|57.9|60.2|58|59.92|57.72|0
1629755700000|2021-08-23 21:55:00|60.14|57.94|60.11|57.91|60.15|57.95|60.05|57.85|0
1629756000000|2021-08-23 22:00:00|60.48|58.28|60.82|58.62|60.82|58.62|60.13|57.93|0
1629756300000|2021-08-23 22:05:00|60.68|58.48|60.68|58.48|60.82|58.62|60.54|58.34|0
1629756600000|2021-08-23 22:10:00|60.54|58.34|59.98|57.78|60.54|58.34|59.84|57.64|0
1629756900000|2021-08-23 22:15:00|59.84|57.64|59.01|56.81|59.84|57.64|58.88|56.68|0
1629757200000|2021-08-23 22:20:00|59.15|56.95|59.28|57.08|59.42|57.22|59.01|56.81|0
1629757500000|2021-08-23 22:25:00|59.14|56.94|59.28|57.08|59.28|57.08|59.14|56.94|0
1629757800000|2021-08-23 22:30:00|59.14|56.94|59.14|56.94|59.21|57.01|59.14|56.94|0
1629758100000|2021-08-23 22:35:00|59.07|56.87|59.14|56.94|59.14|56.94|59|56.8|0
1629758400000|2021-08-23 22:40:00|59.13|56.93|59.13|56.93|59.13|56.93|59|56.8|0
1629758700000|2021-08-23 22:45:00|59.27|57.07|59.4|57.2|59.54|57.34|59.27|57.07|0
1629759000000|2021-08-23 22:50:00|59.26|57.06|59.26|57.06|59.4|57.2|59.26|57.06|0
1629759300000|2021-08-23 22:55:00|59.4|57.2|59.53|57.33|59.67|57.47|59.26|57.06|0
1629759600000|2021-08-23 23:00:00|59.61|57.41|59.39|57.19|59.61|57.41|59.39|57.19|0
1629759900000|2021-08-23 23:05:00|59.33|57.13|59.39|57.19|59.53|57.33|59.33|57.13|0
1629760200000|2021-08-23 23:10:00|59.25|57.05|59.11|56.91|59.39|57.19|59.11|56.91|0
1629760500000|2021-08-23 23:15:00|59.18|56.98|59.25|57.05|59.25|57.05|59.11|56.91|0
1629760800000|2021-08-23 23:20:00|59.32|57.12|59.38|57.18|59.45|57.25|59.24|57.04|0
1629761100000|2021-08-23 23:25:00|59.24|57.04|59.24|57.04|59.38|57.18|59.24|57.04|0
1629761400000|2021-08-23 23:30:00|59.38|57.18|59.37|57.17|59.38|57.18|59.24|57.04|0
1629761700000|2021-08-23 23:35:00|59.23|57.03|59.51|57.31|59.51|57.31|59.23|57.03|0
1629762000000|2021-08-23 23:40:00|59.37|57.17|59.37|57.17|59.51|57.31|59.23|57.03|0
1629762300000|2021-08-23 23:45:00|59.3|57.1|59.36|57.16|59.5|57.3|59.23|57.03|0
1629762600000|2021-08-23 23:50:00|59.22|57.02|59.29|57.09|59.36|57.16|59.22|57.02|0
1629762900000|2021-08-23 23:55:00|59.36|57.16|58.94|56.74|59.36|57.16|58.94|56.74|0
1629763200000|2021-08-24 00:00:00|58.81|56.61|59.21|57.01|59.35|57.15|58.67|56.47|0
1629763500000|2021-08-24 00:05:00|59.08|56.88|59.21|57.01|59.35|57.15|58.66|56.46|0
1629763800000|2021-08-24 00:10:00|59.07|56.87|59.21|57.01|59.49|57.29|59.07|56.87|0
1629764100000|2021-08-24 00:15:00|59.07|56.87|59.07|56.87|59.21|57.01|58.79|56.59|0
1629764400000|2021-08-24 00:20:00|59.2|57|59.48|57.28|59.61|57.41|59.07|56.87|0
1629764700000|2021-08-24 00:25:00|59.34|57.14|59.89|57.69|59.89|57.69|59.34|57.14|0
1629765000000|2021-08-24 00:30:00|59.75|57.55|59.47|57.27|60.03|57.83|59.33|57.13|0
1629765300000|2021-08-24 00:35:00|59.33|57.13|59.19|56.99|60.71|58.51|59.19|56.99|0
1629765600000|2021-08-24 00:40:00|59.05|56.85|59.19|56.99|59.19|56.99|58.99|56.79|0
1629765900000|2021-08-24 00:45:00|59.05|56.85|58.91|56.71|59.05|56.85|58.77|56.57|0
1629766200000|2021-08-24 00:50:00|59.05|56.85|59.04|56.84|59.18|56.98|58.91|56.71|0
1629766500000|2021-08-24 00:55:00|59.11|56.91|59.18|56.98|59.32|57.12|59.11|56.91|0
1629766800000|2021-08-24 01:00:00|59.04|56.84|59.17|56.97|59.18|56.98|58.9|56.7|0
1629767100000|2021-08-24 01:05:00|59.04|56.84|59.24|57.04|59.24|57.04|59.03|56.83|0
1629767400000|2021-08-24 01:10:00|59.17|56.97|59.3|57.1|59.44|57.24|59.17|56.97|0
1629767700000|2021-08-24 01:15:00|59.17|56.97|58.94|56.74|59.85|57.65|58.94|56.74|0
1629768000000|2021-08-24 01:20:00|58.93|56.73|58.52|56.32|58.93|56.73|58.52|56.32|0
1629768300000|2021-08-24 01:25:00|58.38|56.18|58.24|56.04|58.52|56.32|58.1|55.9|0
1629768600000|2021-08-24 01:30:00|58.1|55.9|58.37|56.17|58.51|56.31|57.96|55.76|0
1629768900000|2021-08-24 01:35:00|58.51|56.31|58.09|55.89|58.51|56.31|57.68|55.48|0
1629769200000|2021-08-24 01:40:00|58.03|55.83|57.68|55.48|58.09|55.89|57.54|55.34|0
1629769500000|2021-08-24 01:45:00|57.54|55.34|57.81|55.61|57.95|55.75|57.54|55.34|0
1629769800000|2021-08-24 01:50:00|57.67|55.47|57.67|55.47|57.81|55.61|57.53|55.33|0
1629770100000|2021-08-24 01:55:00|57.81|55.61|57.67|55.47|57.81|55.61|57.39|55.19|0
1629770400000|2021-08-24 02:00:00|57.53|55.33|57.94|55.74|58.15|55.95|57.53|55.33|0
1629770700000|2021-08-24 02:05:00|58.08|55.88|58.07|55.87|58.35|56.15|57.8|55.6|0
1629771000000|2021-08-24 02:10:00|57.93|55.73|57.79|55.59|58.21|56.01|57.79|55.59|0
1629771300000|2021-08-24 02:15:00|57.66|55.46|57.65|55.45|57.79|55.59|57.65|55.45|0
1629771600000|2021-08-24 02:20:00|57.52|55.32|57.65|55.45|57.79|55.59|57.52|55.32|0
1629771900000|2021-08-24 02:25:00|57.79|55.59|57.92|55.72|58.06|55.86|57.72|55.52|0
1629772200000|2021-08-24 02:30:00|58.06|55.86|57.92|55.72|58.2|56|57.78|55.58|0
1629772500000|2021-08-24 02:35:00|57.85|55.65|57.78|55.58|57.92|55.72|57.78|55.58|0
1629772800000|2021-08-24 02:40:00|57.71|55.51|57.64|55.44|57.91|55.71|57.64|55.44|0
1629773100000|2021-08-24 02:45:00|57.77|55.57|58.05|55.85|58.05|55.85|57.77|55.57|0
1629773400000|2021-08-24 02:50:00|58.04|55.84|58.04|55.84|58.18|55.98|57.9|55.7|0
1629773700000|2021-08-24 02:55:00|57.9|55.7|58.45|56.25|58.45|56.25|57.9|55.7|0
1629774000000|2021-08-24 03:00:00|58.52|56.32|58.45|56.25|58.59|56.39|58.31|56.11|0
1629774300000|2021-08-24 03:05:00|58.38|56.18|58.45|56.25|58.59|56.39|58.31|56.11|0
1629774600000|2021-08-24 03:10:00|58.31|56.11|58.44|56.24|58.58|56.38|58.31|56.11|0
1629774900000|2021-08-24 03:15:00|58.38|56.18|58.3|56.1|58.44|56.24|58.16|55.96|0
1629775200000|2021-08-24 03:20:00|58.16|55.96|58.44|56.24|58.44|56.24|58.16|55.96|0
1629775500000|2021-08-24 03:25:00|58.43|56.23|58.16|55.96|58.43|56.23|58.16|55.96|0
1629775800000|2021-08-24 03:30:00|58.29|56.09|57.88|55.68|58.29|56.09|57.88|55.68|0
1629776100000|2021-08-24 03:35:00|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1629776400000|2021-08-24 03:40:00|58.15|55.95|58.15|55.95|58.28|56.08|58.01|55.81|0
1629776700000|2021-08-24 03:45:00|58.28|56.08|58.28|56.08|58.28|56.08|58.14|55.94|0
1629777000000|2021-08-24 03:50:00|58.42|56.22|58.28|56.08|58.42|56.22|58.28|56.08|0
1629777300000|2021-08-24 03:55:00|58.41|56.21|58.14|55.94|58.41|56.21|58.14|55.94|0
1629777600000|2021-08-24 04:00:00|58.27|56.07|58.13|55.93|58.27|56.07|57.99|55.79|0
1629777900000|2021-08-24 04:05:00|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1629778200000|2021-08-24 04:10:00|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1629778500000|2021-08-24 04:15:00|58.13|55.93|57.98|55.78|58.13|55.93|57.98|55.78|0
1629778800000|2021-08-24 04:20:00|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1629779400000|2021-08-24 04:30:00|58.11|55.91|57.84|55.64|58.11|55.91|57.84|55.64|0
1629779700000|2021-08-24 04:35:00|57.97|55.77|58.89|56.69|58.89|56.69|57.97|55.77|0
1629780000000|2021-08-24 04:40:00|59.03|56.83|59.02|56.82|59.03|56.83|58.89|56.69|0
1629780300000|2021-08-24 04:45:00|58.88|56.68|59.02|56.82|59.16|56.96|58.88|56.68|0
1629780600000|2021-08-24 04:50:00|58.88|56.68|59.01|56.81|59.02|56.82|58.88|56.68|0
1629780900000|2021-08-24 04:55:00|58.88|56.68|59.01|56.81|59.01|56.81|58.87|56.67|0
1629781200000|2021-08-24 05:00:00|58.87|56.67|59.01|56.81|59.01|56.81|58.87|56.67|0
1629781500000|2021-08-24 05:05:00|58.87|56.67|58.59|56.39|58.87|56.67|58.59|56.39|0
1629781800000|2021-08-24 05:10:00|58.73|56.53|58.59|56.39|58.87|56.67|58.59|56.39|0
1629782100000|2021-08-24 05:15:00|58.73|56.53|59|56.8|59|56.8|58.59|56.39|0
1629782400000|2021-08-24 05:20:00|58.93|56.73|58.99|56.79|59|56.8|58.72|56.52|0
1629782700000|2021-08-24 05:25:00|58.86|56.66|58.72|56.52|58.86|56.66|58.44|56.24|0
1629783000000|2021-08-24 05:30:00|58.58|56.38|58.58|56.38|58.85|56.65|58.58|56.38|0
1629783300000|2021-08-24 05:35:00|58.44|56.24|58.44|56.24|58.58|56.38|58.16|55.96|0
1629783600000|2021-08-24 05:40:00|58.3|56.1|58.16|55.96|58.3|56.1|58.02|55.82|0
1629783900000|2021-08-24 05:45:00|58.09|55.89|57.75|55.55|58.16|55.96|57.61|55.41|0
1629784200000|2021-08-24 05:50:00|57.88|55.68|58.15|55.95|58.56|56.36|57.61|55.41|0
1629784500000|2021-08-24 05:55:00|58.01|55.81|57.88|55.68|58.29|56.09|57.88|55.68|0
1629784800000|2021-08-24 06:00:00|57.74|55.54|58.14|55.94|58.15|55.95|57.6|55.4|0
1629785100000|2021-08-24 06:05:00|58.01|55.81|58.01|55.81|58.28|56.08|57.73|55.53|0
1629785400000|2021-08-24 06:10:00|58|55.8|58.14|55.94|58.21|56.01|58|55.8|0
1629785700000|2021-08-24 06:15:00|58|55.8|57.86|55.66|58.27|56.07|57.86|55.66|0
1629786000000|2021-08-24 06:20:00|58|55.8|57.99|55.79|58|55.8|57.72|55.52|0
1629786300000|2021-08-24 06:25:00|58.13|55.93|57.99|55.79|58.13|55.93|57.72|55.52|0
1629786600000|2021-08-24 06:30:00|58.13|55.93|56.77|54.57|58.13|55.93|56.64|54.44|0
1629786900000|2021-08-24 06:35:00|56.91|54.71|55.3|53.1|56.91|54.71|54.12|51.92|0
1629787200000|2021-08-24 06:40:00|55.43|53.23|55.43|53.23|56.1|53.9|55.43|53.23|0
1629787500000|2021-08-24 06:45:00|55.56|53.36|54.9|52.7|55.56|53.36|54.9|52.7|0
1629787800000|2021-08-24 06:50:00|54.84|52.64|54.24|52.04|55.03|52.83|54.24|52.04|0
1629788100000|2021-08-24 06:55:00|54.31|52.11|54.24|52.04|54.63|52.43|54.11|51.91|0
1629788400000|2021-08-24 07:00:00|54.37|52.17|55.68|53.48|56.35|54.15|54.37|52.17|0
1629788700000|2021-08-24 07:05:00|55.48|53.68|55.68|53.88|55.88|54.08|54.95|53.15|0
1629789000000|2021-08-24 07:10:00|55.74|53.94|56.01|54.21|56.01|54.21|55.21|53.41|0
1629789300000|2021-08-24 07:15:00|56.14|54.34|55.87|54.07|56.95|55.15|55.6|53.8|0
1629789600000|2021-08-24 07:20:00|55.74|53.94|56.13|54.33|56.4|54.6|55.47|53.67|0
1629789900000|2021-08-24 07:25:00|56.27|54.47|56.13|54.33|56.27|54.47|55.33|53.53|0
1629790200000|2021-08-24 07:30:00|56|54.2|56.39|54.59|56.53|54.73|55.73|53.93|0
1629790500000|2021-08-24 07:35:00|56.53|54.73|56.12|54.32|56.66|54.86|55.59|53.79|0
1629790800000|2021-08-24 07:40:00|55.99|54.19|56.39|54.59|56.52|54.72|55.99|54.19|0
1629791100000|2021-08-24 07:45:00|56.52|54.72|56.25|54.45|56.66|54.86|56.12|54.32|0
1629791400000|2021-08-24 07:50:00|56.38|54.58|56.92|55.12|56.92|55.12|56.38|54.58|0
1629791700000|2021-08-24 07:55:00|56.78|54.98|56.92|55.12|57.46|55.66|56.65|54.85|0
1629792000000|2021-08-24 08:00:00|57.05|55.25|57.49|55.69|57.82|56.02|56.82|55.02|0
1629792300000|2021-08-24 08:05:00|57.62|55.82|56.94|55.14|57.76|55.96|56.54|54.74|0
1629792600000|2021-08-24 08:10:00|57.08|55.28|57.34|55.54|57.34|55.54|56.54|54.74|0
1629792900000|2021-08-24 08:15:00|57.48|55.68|57.34|55.54|57.75|55.95|56.94|55.14|0
1629793200000|2021-08-24 08:20:00|57.48|55.68|57.2|55.4|57.48|55.68|56.93|55.13|0
1629793500000|2021-08-24 08:25:00|57.07|55.27|57.2|55.4|57.74|55.94|57.07|55.27|0
1629793800000|2021-08-24 08:30:00|57.33|55.53|57.6|55.8|57.73|55.93|57.2|55.4|0
1629794100000|2021-08-24 08:35:00|57.46|55.66|58.14|56.34|58.55|56.75|57.33|55.53|0
1629794400000|2021-08-24 08:40:00|58|56.2|57.59|55.79|58|56.2|57.32|55.52|0
1629794700000|2021-08-24 08:45:00|57.53|55.73|57.59|55.79|57.73|55.93|57.19|55.39|0
1629795000000|2021-08-24 08:50:00|57.72|55.92|57.59|55.79|57.72|55.92|57.45|55.65|0
1629795300000|2021-08-24 08:55:00|57.72|55.92|57.85|56.05|57.99|56.19|57.58|55.78|0
1629795600000|2021-08-24 09:00:00|57.99|56.19|58.26|56.46|58.39|56.59|57.85|56.05|0
1629795900000|2021-08-24 09:05:00|58.33|56.53|58.25|56.45|58.66|56.86|58.12|56.32|0
1629796200000|2021-08-24 09:10:00|58.12|56.32|57.84|56.04|58.25|56.45|57.44|55.64|0
1629796500000|2021-08-24 09:15:00|57.78|55.98|57.84|56.04|58.11|56.31|57.7|55.9|0
1629796800000|2021-08-24 09:20:00|57.91|56.11|57.83|56.03|57.97|56.17|57.57|55.77|0
1629797100000|2021-08-24 09:25:00|57.97|56.17|58.51|56.71|58.51|56.71|57.7|55.9|0
1629797400000|2021-08-24 09:30:00|58.58|56.78|58.37|56.57|58.72|56.92|58.1|56.3|0
1629797700000|2021-08-24 09:35:00|58.51|56.71|59.46|57.66|59.46|57.66|58.37|56.57|0
1629798000000|2021-08-24 09:40:00|59.33|57.53|59.87|58.07|60.15|58.35|59.33|57.53|0
1629798300000|2021-08-24 09:45:00|59.74|57.94|59.59|57.79|59.87|58.07|59.18|57.38|0
1629798600000|2021-08-24 09:50:00|59.73|57.93|59.59|57.79|59.87|58.07|59.45|57.65|0
1629798900000|2021-08-24 09:55:00|59.52|57.72|60.42|58.62|60.56|58.76|59.45|57.65|0
1629799200000|2021-08-24 10:00:00|60.28|58.48|60|58.2|60.7|58.9|59.86|58.06|0
1629799500000|2021-08-24 10:05:00|60.14|58.34|59.44|57.64|60.14|58.34|59.3|57.5|0
1629799800000|2021-08-24 10:10:00|59.72|57.92|59.44|57.64|59.86|58.06|59.03|57.23|0
1629800100000|2021-08-24 10:15:00|59.58|57.78|59.71|57.91|60.13|58.33|59.44|57.64|0
1629800400000|2021-08-24 10:20:00|59.57|57.77|59.85|58.05|59.99|58.19|59.43|57.63|0
1629800700000|2021-08-24 10:25:00|59.92|58.12|59.15|57.35|59.92|58.12|58.74|56.94|0
1629801000000|2021-08-24 10:30:00|59.02|57.22|58.74|56.94|59.15|57.35|58.74|56.94|0
1629801300000|2021-08-24 10:35:00|58.81|57.01|59.15|57.35|59.22|57.42|58.6|56.8|0
1629801600000|2021-08-24 10:40:00|59.01|57.21|58.59|56.79|59.01|57.21|58.32|56.52|0
1629801900000|2021-08-24 10:45:00|58.46|56.66|58.59|56.79|58.59|56.79|58.32|56.52|0
1629802200000|2021-08-24 10:50:00|58.73|56.93|58.59|56.79|58.73|56.93|58.32|56.52|0
1629802500000|2021-08-24 10:55:00|58.45|56.65|57.97|56.17|58.72|56.92|57.9|56.1|0
1629802800000|2021-08-24 11:00:00|58.04|56.24|58.85|57.05|58.85|57.05|57.77|55.97|0
1629803100000|2021-08-24 11:05:00|58.72|56.92|58.85|57.05|58.85|57.05|58.31|56.51|0
1629803400000|2021-08-24 11:10:00|58.99|57.19|58.71|56.91|58.99|57.19|58.44|56.64|0
1629803700000|2021-08-24 11:15:00|58.57|56.77|58.43|56.63|58.85|57.05|58.16|56.36|0
1629804000000|2021-08-24 11:20:00|58.57|56.77|58.91|57.11|59.12|57.32|58.43|56.63|0
1629804300000|2021-08-24 11:25:00|58.98|57.18|58.56|56.76|58.98|57.18|58.56|56.76|0
1629804600000|2021-08-24 11:30:00|58.43|56.63|59.52|57.72|59.52|57.72|58.43|56.63|0
1629804900000|2021-08-24 11:35:00|59.11|57.31|59.66|57.86|59.66|57.86|58.69|56.89|0
1629805200000|2021-08-24 11:40:00|59.79|57.99|59.24|57.44|59.79|57.99|59.1|57.3|0
1629805500000|2021-08-24 11:45:00|59.1|57.3|59.79|57.99|59.79|57.99|59.1|57.3|0
1629805800000|2021-08-24 11:50:00|59.65|57.85|59.92|58.12|60.2|58.4|59.37|57.57|0
1629806100000|2021-08-24 11:55:00|60.06|58.26|59.92|58.12|60.06|58.26|59.23|57.43|0
1629806400000|2021-08-24 12:00:00|59.85|58.05|60.33|58.53|60.33|58.53|59.36|57.56|0
1629806700000|2021-08-24 12:05:00|60.19|58.39|60.05|58.25|60.19|58.39|59.77|57.97|0
1629807000000|2021-08-24 12:10:00|59.91|58.11|59.91|58.11|60.05|58.25|59.77|57.97|0
1629807300000|2021-08-24 12:15:00|59.98|58.18|60.04|58.24|60.05|58.25|59.35|57.55|0
1629807600000|2021-08-24 12:20:00|59.9|58.1|61.44|59.64|61.86|60.06|59.9|58.1|0
1629807900000|2021-08-24 12:25:00|61.16|59.36|60.73|58.93|61.3|59.5|60.46|58.66|0
1629808200000|2021-08-24 12:30:00|60.87|59.07|61.01|59.21|61.43|59.63|60.73|58.93|0
1629808500000|2021-08-24 12:35:00|61.15|59.35|62.13|60.33|62.42|60.62|61.01|59.21|0
1629808800000|2021-08-24 12:40:00|62.28|60.48|62.13|60.33|62.28|60.48|61.57|59.77|0
1629809100000|2021-08-24 12:45:00|62.27|60.47|62.27|60.47|62.27|60.47|61.56|59.76|0
1629809400000|2021-08-24 12:50:00|62.13|60.33|61.7|59.9|62.27|60.47|61.42|59.62|0
1629809700000|2021-08-24 12:55:00|61.77|59.97|61.27|59.47|61.84|60.04|60.99|59.19|0
1629810000000|2021-08-24 13:00:00|61.13|59.33|60.15|58.35|61.13|59.33|59.87|58.07|0
1629810300000|2021-08-24 13:05:00|60.01|58.21|59.59|57.79|60.15|58.35|59.32|57.52|0
1629810600000|2021-08-24 13:10:00|59.87|58.07|59.73|57.93|60.01|58.21|59.45|57.65|0
1629810900000|2021-08-24 13:15:00|59.59|57.79|59.45|57.65|60|58.2|59.31|57.51|0
1629811200000|2021-08-24 13:20:00|59.59|57.79|59.72|57.92|59.72|57.92|59.31|57.51|0
1629811500000|2021-08-24 13:25:00|59.58|57.78|59.16|57.36|59.58|57.78|58.48|56.68|0
1629811800000|2021-08-24 13:30:00|59.03|57.23|61.39|59.59|61.39|59.59|58.75|56.95|0
1629812100000|2021-08-24 13:35:00|61.53|59.73|59.85|58.05|61.95|60.15|58.82|57.02|0
1629812400000|2021-08-24 13:40:00|59.71|57.91|58.95|57.15|60.26|58.46|58.88|57.08|0
1629812700000|2021-08-24 13:45:00|58.88|57.08|58.33|56.53|59.84|58.04|58.19|56.39|0
1629813000000|2021-08-24 13:50:00|58.19|56.39|59.15|57.35|59.29|57.49|57.92|56.12|0
1629813300000|2021-08-24 13:55:00|59.01|57.21|58.73|56.93|59.42|57.62|57.78|55.98|0
1629813600000|2021-08-24 14:00:00|59.14|57.34|58.39|56.59|59.69|57.89|57.77|55.97|0
1629813900000|2021-08-24 14:05:00|58.59|56.79|58.45|56.65|59.69|57.89|58.04|56.24|0
1629814200000|2021-08-24 14:10:00|58.31|56.51|58.31|56.51|58.72|56.92|57.63|55.83|0
1629814500000|2021-08-24 14:15:00|58.17|56.37|56.82|55.02|58.17|56.37|56.82|55.02|0
1629814800000|2021-08-24 14:20:00|56.95|55.15|57.62|55.82|57.9|56.1|56.82|55.02|0
1629815100000|2021-08-24 14:25:00|57.49|55.69|56.81|55.01|57.62|55.82|56.81|55.01|0
1629815400000|2021-08-24 14:30:00|56.94|55.14|57.48|55.68|57.89|56.09|56.81|55.01|0
1629815700000|2021-08-24 14:35:00|57.35|55.55|56.94|55.14|57.48|55.68|56.8|55|0
1629816000000|2021-08-24 14:40:00|56.8|55|57.07|55.27|57.34|55.54|56.8|55|0
1629816300000|2021-08-24 14:45:00|56.93|55.13|56.93|55.13|57.47|55.67|56.8|55|0
1629816600000|2021-08-24 14:50:00|56.8|55|57.2|55.4|57.6|55.8|56.26|54.46|0
1629816900000|2021-08-24 14:55:00|57.47|55.67|57.6|55.8|58.14|56.34|57.2|55.4|0
1629817200000|2021-08-24 15:00:00|57.73|55.93|58.14|56.34|58.41|56.61|57.19|55.39|0
1629817500000|2021-08-24 15:05:00|58|56.2|57.59|55.79|58.14|56.34|57.32|55.52|0
1629817800000|2021-08-24 15:10:00|57.46|55.66|57.18|55.38|57.86|56.06|57.05|55.25|0
1629818100000|2021-08-24 15:15:00|57.05|55.25|57.18|55.38|57.59|55.79|56.78|54.98|0
1629818400000|2021-08-24 15:20:00|57.04|55.24|57.04|55.24|57.18|55.38|56.64|54.84|0
1629818700000|2021-08-24 15:25:00|57.18|55.38|58.8|57|58.8|57|57.18|55.38|0
1629819000000|2021-08-24 15:30:00|58.94|57.14|59.91|58.11|60.05|58.25|58.94|57.14|0
1629819300000|2021-08-24 15:35:00|59.77|57.97|59.07|57.27|59.77|57.97|58.53|56.73|0
1629819600000|2021-08-24 15:40:00|59.21|57.41|59.07|57.27|59.76|57.96|58.93|57.13|0
1629819900000|2021-08-24 15:45:00|59.21|57.41|59.34|57.54|59.62|57.82|58.66|56.86|0
1629820200000|2021-08-24 15:50:00|59.2|57.4|58.65|56.85|59.34|57.54|58.65|56.85|0
1629820500000|2021-08-24 15:55:00|58.72|56.92|58.51|56.71|58.92|57.12|58.24|56.44|0
1629820800000|2021-08-24 16:00:00|58.65|56.85|59.19|57.39|59.75|57.95|58.51|56.71|0
1629821100000|2021-08-24 16:05:00|59.06|57.26|59.37|57.57|59.78|57.98|59.06|57.26|0
1629821400000|2021-08-24 16:10:00|59.51|57.71|59.64|57.84|59.64|57.84|59.09|57.29|0
1629821700000|2021-08-24 16:15:00|59.5|57.7|59.91|58.11|60.47|58.67|59.5|57.7|0
1629822000000|2021-08-24 16:20:00|60.05|58.25|60.32|58.52|60.6|58.8|59.91|58.11|0
1629822300000|2021-08-24 16:25:00|60.4|58.6|60.88|59.08|61.02|59.22|60.32|58.52|0
1629822600000|2021-08-24 16:30:00|60.95|59.15|60.32|58.52|61.3|59.5|60.18|58.38|0
1629822900000|2021-08-24 16:35:00|60.18|58.38|60.11|58.31|60.73|58.93|59.9|58.1|0
1629823200000|2021-08-24 16:40:00|60.17|58.37|59.62|57.82|60.31|58.51|59.48|57.68|0
1629823500000|2021-08-24 16:45:00|59.76|57.96|59.75|57.95|59.89|58.09|59.34|57.54|0
1629823800000|2021-08-24 16:50:00|59.61|57.81|59.61|57.81|59.89|58.09|59.61|57.81|0
1629824100000|2021-08-24 16:55:00|59.75|57.95|59.47|57.67|59.89|58.09|59.47|57.67|0
1629824400000|2021-08-24 17:00:00|59.33|57.53|58.78|56.98|59.47|57.67|58.64|56.84|0
1629824700000|2021-08-24 17:05:00|58.64|56.84|58.78|56.98|59.13|57.33|58.64|56.84|0
1629825000000|2021-08-24 17:10:00|58.91|57.11|59.05|57.25|59.05|57.25|58.78|56.98|0
1629825300000|2021-08-24 17:15:00|58.91|57.11|58.77|56.97|59.05|57.25|58.64|56.84|0
1629825600000|2021-08-24 17:20:00|58.91|57.11|58.9|57.1|59.04|57.24|58.77|56.97|0
1629825900000|2021-08-24 17:25:00|59.04|57.24|59.04|57.24|59.45|57.65|58.9|57.1|0
1629826200000|2021-08-24 17:30:00|58.9|57.1|58.49|56.69|58.9|57.1|58.49|56.69|0
1629826500000|2021-08-24 17:35:00|58.62|56.82|58.08|56.28|58.62|56.82|57.94|56.14|0
1629826800000|2021-08-24 17:40:00|57.94|56.14|57.94|56.14|58.08|56.28|57.53|55.73|0
1629827100000|2021-08-24 17:45:00|57.8|56|57.8|56|58.07|56.27|57.66|55.86|0
1629827400000|2021-08-24 17:50:00|57.93|56.13|57.52|55.72|58.34|56.54|57.52|55.72|0
1629827700000|2021-08-24 17:55:00|57.39|55.59|57.79|55.99|57.79|55.99|57.39|55.59|0
1629828000000|2021-08-24 18:00:00|57.66|55.86|57.52|55.72|57.79|55.99|57.25|55.45|0
1629828300000|2021-08-24 18:05:00|57.45|55.65|57.06|55.26|57.92|56.12|56.79|54.99|0
1629828600000|2021-08-24 18:10:00|56.92|55.12|56.65|54.85|57.06|55.26|56.65|54.85|0
1629828900000|2021-08-24 18:15:00|56.79|54.99|56.65|54.85|56.92|55.12|56.51|54.71|0
1629829200000|2021-08-24 18:20:00|56.78|54.98|56.64|54.84|57.05|55.25|56.51|54.71|0
1629829500000|2021-08-24 18:25:00|56.51|54.71|56.91|55.11|57.05|55.25|56.51|54.71|0
1629829800000|2021-08-24 18:30:00|57.04|55.24|56.5|54.7|57.04|55.24|56.5|54.7|0
1629830100000|2021-08-24 18:35:00|56.64|54.84|56.9|55.1|57.17|55.37|56.64|54.84|0
1629830400000|2021-08-24 18:40:00|56.77|54.97|56.63|54.83|56.9|55.1|56.63|54.83|0
1629830700000|2021-08-24 18:45:00|56.76|54.96|56.22|54.42|56.76|54.96|56.22|54.42|0
1629831000000|2021-08-24 18:50:00|56.09|54.29|56.09|54.29|56.49|54.69|56.09|54.29|0
1629831300000|2021-08-24 18:55:00|55.95|54.15|55.95|54.15|56.35|54.55|55.95|54.15|0
1629831600000|2021-08-24 19:00:00|56.08|54.28|56.08|54.28|56.08|54.28|55.82|54.02|0
1629831900000|2021-08-24 19:05:00|56.21|54.41|56.48|54.68|56.75|54.95|56.08|54.28|0
1629832200000|2021-08-24 19:10:00|56.41|54.61|56.34|54.54|56.61|54.81|56.07|54.27|0
1629832500000|2021-08-24 19:15:00|56.47|54.67|56.07|54.27|56.47|54.67|55.67|53.87|0
1629832800000|2021-08-24 19:20:00|56.2|54.4|56.33|54.53|56.4|54.6|55.93|54.13|0
1629833100000|2021-08-24 19:25:00|56.2|54.4|56.06|54.26|56.6|54.8|55.93|54.13|0
1629833400000|2021-08-24 19:30:00|56.2|54.4|56.73|54.93|57.14|55.34|56.06|54.26|0
1629833700000|2021-08-24 19:35:00|56.86|55.06|57.81|56.01|57.81|56.01|56.86|55.06|0
1629834000000|2021-08-24 19:40:00|57.74|55.94|58.08|56.28|58.22|56.42|57.4|55.6|0
1629834300000|2021-08-24 19:45:00|58.01|56.21|58.48|56.68|58.62|56.82|57.8|56|0
1629834600000|2021-08-24 19:50:00|58.76|56.96|59.58|57.78|59.72|57.92|58.48|56.68|0
1629834900000|2021-08-24 19:55:00|59.45|57.65|58.74|56.94|60|58.2|58.6|56.8|0
1629835200000|2021-08-24 20:00:00|58.6|56.8|58.6|56.8|58.6|56.8|58.05|56.25|0
1629835500000|2021-08-24 20:05:00|58.46|56.66|58.46|56.66|58.46|56.66|58.19|56.39|0
1629835800000|2021-08-24 20:10:00|58.6|56.8|59.15|57.35|59.15|57.35|58.6|56.8|0
1629836100000|2021-08-24 20:15:00|59.21|57.01|58.52|56.32|59.35|57.15|58.45|56.25|0
1629836400000|2021-08-24 20:20:00|58.51|56.31|58.24|56.04|58.51|56.31|58.24|56.04|0
1629836700000|2021-08-24 20:25:00|58.1|55.9|57.96|55.76|58.17|55.97|57.83|55.63|0
1629837000000|2021-08-24 20:30:00|58.1|55.9|58.37|56.17|58.37|56.17|57.96|55.76|0
1629837300000|2021-08-24 20:35:00|58.23|56.03|58.91|56.71|58.91|56.71|58.23|56.03|0
1629837600000|2021-08-24 20:40:00|58.78|56.58|58.36|56.16|58.78|56.58|58.36|56.16|0
1629837900000|2021-08-24 20:45:00|58.22|56.02|58.77|56.57|58.91|56.71|58.08|55.88|0
1629838200000|2021-08-24 20:50:00|58.63|56.43|58.08|55.88|58.63|56.43|58.08|55.88|0
1629838500000|2021-08-24 20:55:00|58.15|55.95|58.15|55.95|58.15|55.95|57.8|55.6|0
1629838800000|2021-08-24 21:00:00|58.1|55.9|58.18|55.98|58.36|56.16|58.03|55.83|0
1629839100000|2021-08-24 21:05:00|58.24|56.04|58.23|56.03|58.24|56.04|58.23|56.03|0
1629839400000|2021-08-24 21:10:00|58.17|55.97|57.91|55.71|58.17|55.97|57.9|55.7|0
1629839700000|2021-08-24 21:15:00|58.05|55.85|57.69|55.49|58.05|55.85|57.69|55.49|0
1629840000000|2021-08-24 21:20:00|57.85|55.65|57.61|55.41|57.85|55.65|57.61|55.41|0
1629840300000|2021-08-24 21:25:00|57.79|55.59|57.84|55.64|57.89|55.69|57.79|55.59|0
1629840600000|2021-08-24 21:30:00|57.86|55.66|57.6|55.4|57.86|55.66|57.6|55.4|0
1629840900000|2021-08-24 21:35:00|57.7|55.5|57.78|55.58|57.78|55.58|57.52|55.32|0
1629841200000|2021-08-24 21:40:00|57.76|55.56|57.72|55.52|57.78|55.58|57.63|55.43|0
1629841500000|2021-08-24 21:45:00|57.71|55.51|57.67|55.47|57.73|55.53|57.65|55.45|0
1629841800000|2021-08-24 21:50:00|57.73|55.53|57.73|55.53|57.75|55.55|57.71|55.51|0
1629842100000|2021-08-24 21:55:00|57.72|55.52|57.66|55.46|57.77|55.57|57.65|55.45|0
1629842400000|2021-08-24 22:00:00|57.97|55.77|58.1|55.9|58.38|56.18|57.76|55.56|0
1629842700000|2021-08-24 22:05:00|58.03|55.83|58.16|55.96|58.17|55.97|58.03|55.83|0
1629843000000|2021-08-24 22:10:00|58.03|55.83|58.02|55.82|58.16|55.96|58.02|55.82|0
1629843300000|2021-08-24 22:15:00|58.16|55.96|58.02|55.82|58.16|55.96|58.02|55.82|0
1629843600000|2021-08-24 22:20:00|58.15|55.95|58.15|55.95|58.15|55.95|58.02|55.82|0
1629843900000|2021-08-24 22:25:00|58.09|55.89|58.01|55.81|58.15|55.95|58.01|55.81|0
1629844200000|2021-08-24 22:30:00|57.88|55.68|57.87|55.67|58.15|55.95|57.87|55.67|0
1629844500000|2021-08-24 22:35:00|58.01|55.81|57.87|55.67|58.01|55.81|57.87|55.67|0
1629844800000|2021-08-24 22:40:00|57.73|55.53|57.86|55.66|57.87|55.67|57.73|55.53|0
1629845100000|2021-08-24 22:45:00|57.73|55.53|57.86|55.66|57.86|55.66|57.73|55.53|0
1629845400000|2021-08-24 22:50:00|57.93|55.73|58.13|55.93|58.13|55.93|57.93|55.73|0
1629845700000|2021-08-24 22:55:00|58.27|56.07|58.54|56.34|58.54|56.34|58.27|56.07|0
1629846000000|2021-08-24 23:00:00|58.47|56.27|58.81|56.61|58.81|56.61|58.26|56.06|0
1629846300000|2021-08-24 23:05:00|58.95|56.75|59.09|56.89|59.22|57.02|58.81|56.61|0
1629846600000|2021-08-24 23:10:00|59.08|56.88|58.94|56.74|59.08|56.88|58.94|56.74|0
1629846900000|2021-08-24 23:15:00|59.08|56.88|59.49|57.29|59.5|57.3|59.08|56.88|0
1629847200000|2021-08-24 23:20:00|59.36|57.16|59.49|57.29|59.63|57.43|59.35|57.15|0
1629847500000|2021-08-24 23:25:00|59.56|57.36|59.49|57.29|59.77|57.57|59.49|57.29|0
1629847800000|2021-08-24 23:30:00|59.63|57.43|59.35|57.15|59.77|57.57|59.28|57.08|0
1629848100000|2021-08-24 23:35:00|59.34|57.14|59.06|56.86|59.34|57.14|59.06|56.86|0
1629848400000|2021-08-24 23:40:00|58.93|56.73|59.2|57|59.2|57|58.92|56.72|0
1629848700000|2021-08-24 23:45:00|59.27|57.07|59.89|57.69|60.17|57.97|59.27|57.07|0
1629849000000|2021-08-24 23:50:00|59.61|57.41|59.47|57.27|59.61|57.41|59.19|56.99|0
1629849300000|2021-08-24 23:55:00|59.61|57.41|59.19|56.99|59.75|57.55|59.05|56.85|0
1629849600000|2021-08-25 00:00:00|59.33|57.13|58.08|55.88|59.33|57.13|57.95|55.75|0
1629849900000|2021-08-25 00:05:00|57.95|55.75|58.29|56.09|58.49|56.29|57.13|54.93|0
1629850200000|2021-08-25 00:10:00|58.22|56.02|58.21|56.01|58.35|56.15|57.94|55.74|0
1629850500000|2021-08-25 00:15:00|58.15|55.95|58.21|56.01|58.62|56.42|57.53|55.33|0
1629850800000|2021-08-25 00:20:00|58.35|56.15|57.93|55.73|58.76|56.56|57.93|55.73|0
1629851100000|2021-08-25 00:25:00|58.07|55.87|58.34|56.14|58.34|56.14|57.93|55.73|0
1629851400000|2021-08-25 00:30:00|58.48|56.28|58.75|56.55|59.03|56.83|58.48|56.28|0
1629851700000|2021-08-25 00:35:00|58.61|56.41|58.88|56.68|59.02|56.82|58.61|56.41|0
1629852000000|2021-08-25 00:40:00|59.02|56.82|59.16|56.96|59.3|57.1|58.88|56.68|0
1629852300000|2021-08-25 00:45:00|59.02|56.82|58.88|56.68|59.02|56.82|58.6|56.4|0
1629852600000|2021-08-25 00:50:00|58.95|56.75|58.87|56.67|59.01|56.81|58.74|56.54|0
1629852900000|2021-08-25 00:55:00|58.94|56.74|59.15|56.95|59.29|57.09|58.87|56.67|0
1629853200000|2021-08-25 01:00:00|59.29|57.09|59.42|57.22|59.84|57.64|59.15|56.95|0
1629853500000|2021-08-25 01:05:00|59.28|57.08|59.7|57.5|59.7|57.5|59.14|56.94|0
1629853800000|2021-08-25 01:10:00|59.56|57.36|59.41|57.21|59.7|57.5|59.27|57.07|0
1629854100000|2021-08-25 01:15:00|59.27|57.07|58.99|56.79|59.27|57.07|58.58|56.38|0
1629854400000|2021-08-25 01:20:00|58.86|56.66|59.13|56.93|59.13|56.93|58.58|56.38|0
1629854700000|2021-08-25 01:25:00|59.06|56.86|59.26|57.06|59.4|57.2|58.85|56.65|0
1629855000000|2021-08-25 01:30:00|59.13|56.93|58.71|56.51|59.54|57.34|58.71|56.51|0
1629855300000|2021-08-25 01:35:00|58.84|56.64|58.84|56.64|59.26|57.06|58.7|56.5|0
1629855600000|2021-08-25 01:40:00|58.98|56.78|58.84|56.64|58.98|56.78|58.56|56.36|0
1629855900000|2021-08-25 01:45:00|58.7|56.5|59.11|56.91|59.25|57.05|58.56|56.36|0
1629856200000|2021-08-25 01:50:00|58.97|56.77|59.25|57.05|59.53|57.33|58.97|56.77|0
1629856500000|2021-08-25 01:55:00|59.39|57.19|59.52|57.32|59.66|57.46|59.11|56.91|0
1629856800000|2021-08-25 02:00:00|59.66|57.46|59.1|56.9|59.66|57.46|59.1|56.9|0
1629857100000|2021-08-25 02:05:00|58.96|56.76|59.24|57.04|59.24|57.04|58.96|56.76|0
1629857400000|2021-08-25 02:10:00|59.1|56.9|59.23|57.03|59.37|57.17|58.96|56.76|0
1629857700000|2021-08-25 02:15:00|59.3|57.1|59.79|57.59|59.79|57.59|59.23|57.03|0
1629858000000|2021-08-25 02:20:00|59.93|57.73|61.33|59.13|61.33|59.13|59.65|57.45|0
1629858300000|2021-08-25 02:25:00|61.19|58.99|61.63|59.43|61.63|59.43|60.48|58.28|0
1629858600000|2021-08-25 02:30:00|61.78|59.58|61.37|59.17|62.08|59.88|61.23|59.03|0
1629858900000|2021-08-25 02:35:00|61.51|59.31|61.37|59.17|61.51|59.31|61.23|59.03|0
1629859200000|2021-08-25 02:40:00|61.3|59.1|61.65|59.45|61.79|59.59|61.3|59.1|0
1629859500000|2021-08-25 02:45:00|61.51|59.31|61.58|59.38|61.64|59.44|61.36|59.16|0
1629859800000|2021-08-25 02:50:00|61.5|59.3|61.64|59.44|61.78|59.58|61.5|59.3|0
1629860100000|2021-08-25 02:55:00|61.78|59.58|61.49|59.29|61.78|59.58|61.35|59.15|0
1629860400000|2021-08-25 03:00:00|61.64|59.44|62.34|60.14|62.91|60.71|61.63|59.43|0
1629860700000|2021-08-25 03:05:00|62.27|60.07|61.77|59.57|62.34|60.14|61.77|59.57|0
1629861000000|2021-08-25 03:10:00|61.63|59.43|61.62|59.42|61.91|59.71|61.49|59.29|0
1629861300000|2021-08-25 03:15:00|61.77|59.57|61.48|59.28|61.77|59.57|61.34|59.14|0
1629861600000|2021-08-25 03:20:00|61.41|59.21|61.62|59.42|61.76|59.56|61.34|59.14|0
1629861900000|2021-08-25 03:25:00|61.76|59.56|61.76|59.56|61.9|59.7|61.61|59.41|0
1629862200000|2021-08-25 03:30:00|61.75|59.55|61.05|58.85|61.75|59.55|61.05|58.85|0
1629862500000|2021-08-25 03:35:00|60.91|58.71|61.19|58.99|61.33|59.13|60.91|58.71|0
1629862800000|2021-08-25 03:40:00|61.33|59.13|61.32|59.12|61.4|59.2|61.04|58.84|0
1629863100000|2021-08-25 03:45:00|61.25|59.05|61.04|58.84|61.25|59.05|60.9|58.7|0
1629863400000|2021-08-25 03:50:00|61.18|58.98|61.46|59.26|61.6|59.4|61.04|58.84|0
1629863700000|2021-08-25 03:55:00|61.6|59.4|61.73|59.53|62.02|59.82|61.45|59.25|0
1629864000000|2021-08-25 04:00:00|61.81|59.61|61.73|59.53|62.01|59.81|61.73|59.53|0
1629864300000|2021-08-25 04:05:00|61.59|59.39|62.01|59.81|62.01|59.81|61.59|59.39|0
1629864600000|2021-08-25 04:10:00|61.87|59.67|61.86|59.66|62.01|59.81|61.86|59.66|0
1629864900000|2021-08-25 04:15:00|61.72|59.52|61.72|59.52|61.72|59.52|61.58|59.38|0
1629865200000|2021-08-25 04:20:00|61.58|59.38|61.72|59.52|61.72|59.52|61.58|59.38|0
1629865500000|2021-08-25 04:25:00|61.57|59.37|61.57|59.37|61.57|59.37|61.43|59.23|0
1629865800000|2021-08-25 04:30:00|61.43|59.23|61.71|59.51|61.71|59.51|61.43|59.23|0
1629866100000|2021-08-25 04:35:00|61.57|59.37|61.42|59.22|61.64|59.44|61.42|59.22|0
1629866400000|2021-08-25 04:40:00|61.85|59.65|61.98|59.78|61.99|59.79|61.84|59.64|0
1629866700000|2021-08-25 04:45:00|61.84|59.64|61.98|59.78|62.12|59.92|61.56|59.36|0
1629867000000|2021-08-25 04:50:00|62.12|59.92|61.98|59.78|62.12|59.92|61.98|59.78|0
1629867300000|2021-08-25 04:55:00|61.97|59.77|62.54|60.34|62.54|60.34|61.97|59.77|0
1629867600000|2021-08-25 05:00:00|62.4|60.2|61.69|59.49|62.4|60.2|61.41|59.21|0
1629867900000|2021-08-25 05:05:00|61.55|59.35|61.4|59.2|61.69|59.49|61.26|59.06|0
1629868200000|2021-08-25 05:10:00|61.33|59.13|61.26|59.06|61.54|59.34|61.12|58.92|0
1629868500000|2021-08-25 05:15:00|61.4|59.2|61.11|58.91|61.4|59.2|61.11|58.91|0
1629868800000|2021-08-25 05:20:00|60.97|58.77|60.83|58.63|61.11|58.91|60.83|58.63|0
1629869100000|2021-08-25 05:25:00|60.69|58.49|60.69|58.49|60.97|58.77|60.55|58.35|0
1629869400000|2021-08-25 05:30:00|60.83|58.63|60.2|58|60.83|58.63|59.99|57.79|0
1629869700000|2021-08-25 05:35:00|60.13|57.93|59.98|57.78|60.26|58.06|59.85|57.65|0
1629870000000|2021-08-25 05:40:00|59.84|57.64|59.7|57.5|59.98|57.78|59.56|57.36|0
1629870300000|2021-08-25 05:45:00|59.84|57.64|60.11|57.91|60.11|57.91|59.7|57.5|0
1629870600000|2021-08-25 05:50:00|59.98|57.78|59.83|57.63|60.25|58.05|59.83|57.63|0
1629870900000|2021-08-25 05:55:00|59.69|57.49|59.76|57.56|59.83|57.63|59.69|57.49|0
1629871200000|2021-08-25 06:00:00|59.83|57.63|59.83|57.63|60.11|57.91|59.69|57.49|0
1629871500000|2021-08-25 06:05:00|59.69|57.49|59.96|57.76|60.1|57.9|59.27|57.07|0
1629871800000|2021-08-25 06:10:00|59.89|57.69|59.4|57.2|59.89|57.69|59.27|57.07|0
1629872100000|2021-08-25 06:15:00|59.54|57.34|59.82|57.62|59.96|57.76|59.54|57.34|0
1629872400000|2021-08-25 06:20:00|59.75|57.55|59.88|57.68|59.95|57.75|59.67|57.47|0
1629872700000|2021-08-25 06:25:00|59.81|57.61|59.67|57.47|59.81|57.61|59.39|57.19|0
1629873000000|2021-08-25 06:30:00|59.81|57.61|60.22|58.02|60.36|58.16|59.67|57.47|0
1629873300000|2021-08-25 06:35:00|60.36|58.16|60.22|58.02|60.36|58.16|60.08|57.88|0
1629873600000|2021-08-25 06:40:00|60.15|57.95|59.94|57.74|60.22|58.02|59.94|57.74|0
1629873900000|2021-08-25 06:45:00|59.8|57.6|59.56|57.56|59.8|57.7|59.28|57.28|0
1629874200000|2021-08-25 06:50:00|59.42|57.42|59.14|57.14|59.55|57.55|59|57|0
1629874500000|2021-08-25 06:55:00|59.28|57.28|59.27|57.27|59.55|57.55|59|57|0
1629874800000|2021-08-25 07:00:00|59.41|57.41|57.14|55.14|59.55|57.55|57|55|0
1629875100000|2021-08-25 07:05:00|57.07|55.47|57.48|55.88|57.9|56.3|56.94|55.34|0
1629875400000|2021-08-25 07:10:00|57.55|55.95|58.17|56.57|58.44|56.84|57.55|55.95|0
1629875700000|2021-08-25 07:15:00|58.03|56.43|57.89|56.29|58.16|56.56|57.34|55.74|0
1629876000000|2021-08-25 07:20:00|57.75|56.15|58.57|56.97|58.57|56.97|57.47|55.87|0
1629876300000|2021-08-25 07:25:00|58.44|56.84|57.88|56.28|58.44|56.84|57.88|56.28|0
1629876600000|2021-08-25 07:30:00|58.02|56.42|57.88|56.28|58.16|56.56|57.6|56|0
1629876900000|2021-08-25 07:35:00|58.01|56.41|57.6|56|58.01|56.41|57.46|55.86|0
1629877200000|2021-08-25 07:40:00|57.53|55.93|57.87|56.27|58.01|56.41|57.32|55.72|0
1629877500000|2021-08-25 07:45:00|57.73|56.13|57.32|55.72|58.01|56.41|57.18|55.58|0
1629877800000|2021-08-25 07:50:00|57.45|55.85|57.45|55.85|57.59|55.99|57.18|55.58|0
1629878100000|2021-08-25 07:55:00|57.59|55.99|57.86|56.26|57.86|56.26|57.45|55.85|0
1629878400000|2021-08-25 08:00:00|57.93|56.33|58.41|56.81|58.69|57.09|57.58|55.98|0
1629878700000|2021-08-25 08:05:00|58.55|56.95|58.27|56.67|58.68|57.08|58.13|56.53|0
1629879000000|2021-08-25 08:10:00|58.34|56.74|56.34|54.74|58.34|56.74|56.21|54.61|0
1629879300000|2021-08-25 08:15:00|56.41|54.81|55.53|53.93|56.48|54.88|55.4|53.8|0
1629879600000|2021-08-25 08:20:00|55.66|54.06|56.11|54.51|56.25|54.65|55.66|54.06|0
1629879900000|2021-08-25 08:25:00|55.98|54.38|56.38|54.78|56.65|55.05|55.98|54.38|0
1629880200000|2021-08-25 08:30:00|56.51|54.91|56.37|54.77|56.51|54.91|55.97|54.37|0
1629880500000|2021-08-25 08:35:00|56.51|54.91|57.18|55.58|57.32|55.72|56.37|54.77|0
1629880800000|2021-08-25 08:40:00|57.32|55.72|57.04|55.44|57.32|55.72|56.77|55.17|0
1629881100000|2021-08-25 08:45:00|57.32|55.72|56.9|55.3|57.32|55.72|56.9|55.3|0
1629881400000|2021-08-25 08:50:00|57.04|55.44|56.9|55.3|57.18|55.58|56.9|55.3|0
1629881700000|2021-08-25 08:55:00|56.76|55.16|57.17|55.57|57.17|55.57|56.76|55.16|0
1629882000000|2021-08-25 09:00:00|57.03|55.43|57.17|55.57|57.72|56.12|56.89|55.29|0
1629882300000|2021-08-25 09:05:00|57.16|55.56|57.44|55.84|57.57|55.97|57.16|55.56|0
1629882600000|2021-08-25 09:10:00|57.43|55.83|57.02|55.42|57.43|55.83|56.89|55.29|0
1629882900000|2021-08-25 09:15:00|56.89|55.29|56.55|54.95|57.16|55.56|56.34|54.74|0
1629883200000|2021-08-25 09:20:00|56.61|55.01|56.47|54.87|56.88|55.28|56.47|54.87|0
1629883500000|2021-08-25 09:25:00|56.61|55.01|56.88|55.28|57.01|55.41|56.61|55.01|0
1629883800000|2021-08-25 09:30:00|57.01|55.41|57.28|55.68|57.28|55.68|56.6|55|0
1629884100000|2021-08-25 09:35:00|57.42|55.82|57.28|55.68|57.42|55.82|57.01|55.41|0
1629884400000|2021-08-25 09:40:00|57.21|55.61|57.27|55.67|57.41|55.81|57|55.4|0
1629884700000|2021-08-25 09:45:00|57.41|55.81|57.13|55.53|57.41|55.81|56.86|55.26|0
1629885000000|2021-08-25 09:50:00|57.27|55.67|56.86|55.26|57.41|55.81|56.72|55.12|0
1629885300000|2021-08-25 09:55:00|56.72|55.12|56.85|55.25|57.26|55.66|56.72|55.12|0
1629885600000|2021-08-25 10:00:00|56.92|55.32|56.71|55.11|56.99|55.39|56.58|54.98|0
1629885900000|2021-08-25 10:05:00|56.85|55.25|56.98|55.38|57.12|55.52|56.58|54.98|0
1629886200000|2021-08-25 10:10:00|56.85|55.25|56.71|55.11|57.12|55.52|56.71|55.11|0
1629886500000|2021-08-25 10:15:00|56.84|55.24|57.11|55.51|57.11|55.51|56.57|54.97|0
1629886800000|2021-08-25 10:20:00|56.98|55.38|56.97|55.37|57.25|55.65|56.91|55.31|0
1629887100000|2021-08-25 10:25:00|57.11|55.51|57.24|55.64|57.24|55.64|56.97|55.37|0
1629887400000|2021-08-25 10:30:00|57.31|55.71|57.24|55.64|57.51|55.91|57.24|55.64|0
1629887700000|2021-08-25 10:35:00|57.1|55.5|57.1|55.5|57.37|55.77|56.96|55.36|0
1629888000000|2021-08-25 10:40:00|56.83|55.23|57.64|56.04|57.92|56.32|56.82|55.22|0
1629888300000|2021-08-25 10:45:00|57.78|56.18|57.77|56.17|57.92|56.32|57.36|55.76|0
1629888600000|2021-08-25 10:50:00|57.64|56.04|57.36|55.76|57.64|56.04|57.23|55.63|0
1629888900000|2021-08-25 10:55:00|57.5|55.9|57.08|55.48|57.5|55.9|57.08|55.48|0
1629889200000|2021-08-25 11:00:00|57.22|55.62|57.22|55.62|57.63|56.03|57.08|55.48|0
1629889500000|2021-08-25 11:05:00|57.08|55.48|58.04|56.44|58.31|56.71|57.08|55.48|0
1629889800000|2021-08-25 11:10:00|57.9|56.3|57.89|56.29|58.17|56.57|57.76|56.16|0
1629890100000|2021-08-25 11:15:00|57.76|56.16|58.44|56.84|58.44|56.84|57.62|56.02|0
1629890400000|2021-08-25 11:20:00|58.3|56.7|59.41|57.81|59.41|57.81|58.3|56.7|0
1629890700000|2021-08-25 11:25:00|59.27|57.67|59.13|57.53|59.41|57.81|58.99|57.39|0
1629891000000|2021-08-25 11:30:00|59.27|57.67|60.25|58.65|60.53|58.93|59.27|57.67|0
1629891300000|2021-08-25 11:35:00|60.39|58.79|59.96|58.36|60.39|58.79|59.68|58.08|0
1629891600000|2021-08-25 11:40:00|60.1|58.5|59.26|57.66|60.1|58.5|59.26|57.66|0
1629891900000|2021-08-25 11:45:00|59.12|57.52|58.84|57.24|59.26|57.66|58.84|57.24|0
1629892200000|2021-08-25 11:50:00|58.7|57.1|58.97|57.37|58.97|57.37|58.56|56.96|0
1629892500000|2021-08-25 11:55:00|58.83|57.23|58.55|56.95|58.97|57.37|58.55|56.95|0
1629892800000|2021-08-25 12:00:00|58.69|57.09|58.69|57.09|58.69|57.09|58.27|56.67|0
1629893100000|2021-08-25 12:05:00|58.83|57.23|58.16|56.56|58.83|57.23|58.02|56.42|0
1629893400000|2021-08-25 12:10:00|58.02|56.42|57.94|56.34|58.02|56.42|57.11|55.51|0
1629893700000|2021-08-25 12:15:00|57.8|56.2|57.94|56.34|57.94|56.34|57.66|56.06|0
1629894000000|2021-08-25 12:20:00|58.08|56.48|57.94|56.34|58.36|56.76|57.8|56.2|0
1629894300000|2021-08-25 12:25:00|58.08|56.48|58.07|56.47|58.22|56.62|57.93|56.33|0
1629894600000|2021-08-25 12:30:00|57.93|56.33|57.24|55.64|58.21|56.61|57.1|55.5|0
1629894900000|2021-08-25 12:35:00|57.23|55.63|56.4|54.8|57.37|55.77|56.4|54.8|0
1629895200000|2021-08-25 12:40:00|56.27|54.67|56.4|54.8|56.68|55.08|56.27|54.67|0
1629895500000|2021-08-25 12:45:00|56.26|54.66|55.99|54.39|56.26|54.66|55.71|54.11|0
1629895800000|2021-08-25 12:50:00|56.06|54.46|56.39|54.79|56.67|55.07|56.06|54.46|0
1629896100000|2021-08-25 12:55:00|56.26|54.66|55.84|54.24|56.67|55.07|55.84|54.24|0
1629896400000|2021-08-25 13:00:00|55.71|54.11|56.11|54.51|56.25|54.65|55.7|54.1|0
1629896700000|2021-08-25 13:05:00|56.25|54.65|55.97|54.37|56.25|54.65|55.7|54.1|0
1629897000000|2021-08-25 13:10:00|55.91|54.31|56.24|54.64|56.38|54.78|55.83|54.23|0
1629897300000|2021-08-25 13:15:00|56.11|54.51|56.38|54.78|56.38|54.78|56.1|54.5|0
1629897600000|2021-08-25 13:20:00|56.24|54.64|56.1|54.5|56.38|54.78|56.1|54.5|0
1629897900000|2021-08-25 13:25:00|55.96|54.36|55.82|54.22|56.23|54.63|55.69|54.09|0
1629898200000|2021-08-25 13:30:00|55.55|53.95|56.78|55.18|57.89|56.29|55.01|53.41|0
1629898500000|2021-08-25 13:35:00|56.92|55.32|56.36|54.76|56.92|55.32|55.81|54.21|0
1629898800000|2021-08-25 13:40:00|56.22|54.62|56.77|55.17|57.74|56.14|55.95|54.35|0
1629899100000|2021-08-25 13:45:00|56.63|55.03|56.08|54.48|56.77|55.17|55.95|54.35|0
1629899400000|2021-08-25 13:50:00|55.94|54.34|56.9|55.3|57.46|55.86|55.94|54.34|0
1629899700000|2021-08-25 13:55:00|57.04|55.44|54.54|52.94|57.18|55.58|54.54|52.94|0
1629900000000|2021-08-25 14:00:00|54.4|52.8|54.67|53.07|55.21|53.61|54|52.4|0
1629900300000|2021-08-25 14:05:00|54.54|52.94|55.21|53.61|55.49|53.89|54.4|52.8|0
1629900600000|2021-08-25 14:10:00|55.35|53.75|54.26|52.66|55.35|53.75|54.26|52.66|0
1629900900000|2021-08-25 14:15:00|54.12|52.52|54.12|52.52|54.26|52.66|53.45|51.85|0
1629901200000|2021-08-25 14:20:00|54.25|52.65|54.52|52.92|54.79|53.19|53.58|51.98|0
1629901500000|2021-08-25 14:25:00|54.39|52.79|54.79|53.19|55.2|53.6|54.38|52.78|0
1629901800000|2021-08-25 14:30:00|54.92|53.32|54.79|53.19|55.74|54.14|54.11|52.51|0
1629902100000|2021-08-25 14:35:00|54.65|53.05|54.11|52.51|55.33|53.73|53.97|52.37|0
1629902400000|2021-08-25 14:40:00|54.24|52.64|53.7|52.1|54.38|52.78|53.43|51.83|0
1629902700000|2021-08-25 14:45:00|53.57|51.97|53.96|52.36|54.23|52.63|53.43|51.83|0
1629903000000|2021-08-25 14:50:00|54.1|52.5|53.42|51.82|54.5|52.9|53.29|51.69|0
1629903300000|2021-08-25 14:55:00|53.56|51.96|53.82|52.22|54.09|52.49|53.29|51.69|0
1629903600000|2021-08-25 15:00:00|53.96|52.36|53.55|51.95|54.09|52.49|53.42|51.82|0
1629903900000|2021-08-25 15:05:00|53.42|51.82|53.01|51.41|53.68|52.08|52.62|51.02|0
1629904200000|2021-08-25 15:10:00|52.88|51.28|52.35|50.75|53.41|51.81|52.22|50.62|0
1629904500000|2021-08-25 15:15:00|52.22|50.62|52.48|50.88|53.01|51.41|52.22|50.62|0
1629904800000|2021-08-25 15:20:00|52.61|51.01|52.61|51.01|52.87|51.27|52.61|51.01|0
1629905100000|2021-08-25 15:25:00|52.47|50.87|51.53|49.93|52.61|51.01|51.53|49.93|0
1629905400000|2021-08-25 15:30:00|51.4|49.8|51.53|49.93|52.05|50.45|51.4|49.8|0
1629905700000|2021-08-25 15:35:00|51.47|49.87|52.05|50.45|52.18|50.58|51.47|49.87|0
1629906000000|2021-08-25 15:40:00|51.92|50.32|50.74|49.14|51.92|50.32|50.48|48.88|0
1629906300000|2021-08-25 15:45:00|50.87|49.27|50.61|49.01|51.13|49.53|50.35|48.75|0
1629906600000|2021-08-25 15:50:00|50.48|48.88|50.22|48.62|50.61|49.01|49.96|48.36|0
1629906900000|2021-08-25 15:55:00|50.35|48.75|50.22|48.62|50.48|48.88|49.58|47.98|0
1629907200000|2021-08-25 16:00:00|50.21|48.61|49.96|48.36|50.47|48.87|49.7|48.1|0
1629907500000|2021-08-25 16:05:00|49.95|48.35|49.82|48.22|50.21|48.61|49.82|48.22|0
1629907800000|2021-08-25 16:10:00|49.7|48.1|50.2|48.6|50.33|48.73|49.06|47.46|0
1629908100000|2021-08-25 16:15:00|50.08|48.48|49.69|48.09|50.2|48.6|49.69|48.09|0
1629908400000|2021-08-25 16:20:00|49.82|48.22|49.3|47.7|49.94|48.34|49.3|47.7|0
1629908700000|2021-08-25 16:25:00|49.43|47.83|49.17|47.57|49.68|48.08|49.05|47.45|0
1629909000000|2021-08-25 16:30:00|49.05|47.45|49.3|47.7|49.43|47.83|49.04|47.44|0
1629909300000|2021-08-25 16:35:00|49.17|47.57|49.29|47.69|49.68|48.08|49.04|47.44|0
1629909600000|2021-08-25 16:40:00|49.17|47.57|50.18|48.58|50.18|48.58|49.17|47.57|0
1629909900000|2021-08-25 16:45:00|50.05|48.45|50.05|48.45|50.18|48.58|49.8|48.2|0
1629910200000|2021-08-25 16:50:00|50.18|48.58|49.66|48.06|50.31|48.71|49.54|47.94|0
1629910500000|2021-08-25 16:55:00|49.54|47.94|49.28|47.68|49.54|47.94|48.77|47.17|0
1629910800000|2021-08-25 17:00:00|49.41|47.81|49.66|48.06|49.79|48.19|49.4|47.8|0
1629911100000|2021-08-25 17:05:00|49.53|47.93|49.65|48.05|50.04|48.44|49.4|47.8|0
1629911400000|2021-08-25 17:10:00|49.53|47.93|49.78|48.18|49.91|48.31|49.4|47.8|0
1629911700000|2021-08-25 17:15:00|49.65|48.05|49.52|47.92|49.78|48.18|49.39|47.79|0
1629912000000|2021-08-25 17:20:00|49.39|47.79|49.77|48.17|50.16|48.56|49.26|47.66|0
1629912300000|2021-08-25 17:25:00|49.9|48.3|50.26|48.66|51.35|49.75|49.11|47.51|0
1629912600000|2021-08-25 17:30:00|50.39|48.79|50|48.4|50.39|48.79|49.62|48.02|0
1629912900000|2021-08-25 17:35:00|49.87|48.27|50.13|48.53|50.26|48.66|49.74|48.14|0
1629913200000|2021-08-25 17:40:00|50|48.4|49.48|47.88|50.13|48.53|49.48|47.88|0
1629913500000|2021-08-25 17:45:00|49.61|48.01|49.99|48.39|49.99|48.39|49.48|47.88|0
1629913800000|2021-08-25 17:50:00|49.86|48.26|49.99|48.39|50.25|48.65|49.86|48.26|0
1629914100000|2021-08-25 17:55:00|50.12|48.52|50.24|48.64|50.37|48.77|49.99|48.39|0
1629914400000|2021-08-25 18:00:00|50.11|48.51|50.37|48.77|50.5|48.9|49.98|48.38|0
1629914700000|2021-08-25 18:05:00|50.24|48.64|49.59|47.99|50.24|48.64|49.08|47.48|0
1629915000000|2021-08-25 18:10:00|49.53|47.93|49.46|47.86|49.72|48.12|49.34|47.74|0
1629915300000|2021-08-25 18:15:00|49.33|47.73|49.97|48.37|50.1|48.5|49.33|47.73|0
1629915600000|2021-08-25 18:20:00|49.84|48.24|49.97|48.37|50.36|48.76|49.84|48.24|0
1629915900000|2021-08-25 18:25:00|49.84|48.24|49.71|48.11|49.97|48.37|49.45|47.85|0
1629916200000|2021-08-25 18:30:00|49.83|48.23|50.22|48.62|50.22|48.62|49.58|47.98|0
1629916500000|2021-08-25 18:35:00|50.09|48.49|50.99|49.39|51.25|49.65|50.09|48.49|0
1629916800000|2021-08-25 18:40:00|50.86|49.26|50.02|48.42|50.86|49.26|50.02|48.42|0
1629917100000|2021-08-25 18:45:00|50.08|48.48|50.46|48.86|50.47|48.87|50.08|48.48|0
1629917400000|2021-08-25 18:50:00|50.33|48.73|50.2|48.6|50.46|48.86|49.95|48.35|0
1629917700000|2021-08-25 18:55:00|50.07|48.47|50.07|48.47|50.2|48.6|49.81|48.21|0
1629918000000|2021-08-25 19:00:00|50.2|48.6|50.45|48.85|50.58|48.98|49.81|48.21|0
1629918300000|2021-08-25 19:05:00|50.32|48.72|50.32|48.72|50.58|48.98|50.07|48.47|0
1629918600000|2021-08-25 19:10:00|50.19|48.59|51.23|49.63|51.36|49.76|50.19|48.59|0
1629918900000|2021-08-25 19:15:00|51.22|49.62|51.09|49.49|51.62|50.02|51.09|49.49|0
1629919200000|2021-08-25 19:20:00|51.22|49.62|51.09|49.49|51.35|49.75|50.96|49.36|0
1629919500000|2021-08-25 19:25:00|50.96|49.36|50.69|49.09|50.96|49.36|50.31|48.71|0
1629919800000|2021-08-25 19:30:00|50.56|48.96|49.92|48.32|50.56|48.96|49.79|48.19|0
1629920100000|2021-08-25 19:35:00|49.79|48.19|49.91|48.31|49.92|48.32|49.15|47.55|0
1629920400000|2021-08-25 19:40:00|49.79|48.19|48.76|47.16|50.43|48.83|48.76|47.16|0
1629920700000|2021-08-25 19:45:00|48.64|47.04|50.03|48.43|50.03|48.43|48.26|46.66|0
1629921000000|2021-08-25 19:50:00|49.52|47.92|49.26|47.66|50.03|48.43|49.26|47.66|0
1629921300000|2021-08-25 19:55:00|49.14|47.54|51.06|49.46|51.06|49.46|49.01|47.41|0
1629921600000|2021-08-25 20:00:00|50.8|49.2|50.8|49.2|50.93|49.33|50.28|48.68|0
1629921900000|2021-08-25 20:05:00|50.67|49.07|51.32|49.72|51.45|49.85|50.54|48.94|0
1629922200000|2021-08-25 20:10:00|51.45|49.85|50.53|48.93|51.45|49.85|50.4|48.8|0
1629922500000|2021-08-25 20:15:00|50.73|48.73|51.12|49.12|51.25|49.25|50.6|48.6|0
1629922800000|2021-08-25 20:20:00|50.99|48.99|50.99|48.99|51.25|49.25|50.99|48.99|0
1629923100000|2021-08-25 20:25:00|50.98|48.98|50.98|48.98|51.24|49.24|50.98|48.98|0
1629923400000|2021-08-25 20:30:00|50.85|48.85|50.85|48.85|50.98|48.98|50.85|48.85|0
1629923700000|2021-08-25 20:35:00|50.72|48.72|50.72|48.72|50.72|48.72|50.59|48.59|0
1629924000000|2021-08-25 20:40:00|50.71|48.71|50.45|48.45|50.84|48.84|50.45|48.45|0
1629924300000|2021-08-25 20:45:00|50.58|48.58|50.71|48.71|50.78|48.78|50.58|48.58|0
1629924600000|2021-08-25 20:50:00|50.84|48.84|50.58|48.58|50.84|48.84|50.58|48.58|0
1629924900000|2021-08-25 20:55:00|50.45|48.45|50.51|48.51|50.7|48.7|50.44|48.44|0
1629925200000|2021-08-25 21:00:00|50.54|48.54|50.73|48.73|50.86|48.86|50.5|48.5|0
1629925500000|2021-08-25 21:05:00|50.71|48.71|50.65|48.65|50.74|48.74|50.65|48.65|0
1629925800000|2021-08-25 21:10:00|50.63|48.63|50.72|48.72|50.78|48.78|50.59|48.59|0
1629926100000|2021-08-25 21:15:00|50.7|48.7|50.7|48.7|50.7|48.7|50.68|48.68|0
1629926400000|2021-08-25 21:20:00|50.68|48.68|50.68|48.68|50.77|48.77|50.53|48.53|0
1629926700000|2021-08-25 21:25:00|50.69|48.69|50.69|48.69|50.69|48.69|50.43|48.43|0
1629927000000|2021-08-25 21:30:00|50.54|48.54|50.48|48.48|50.62|48.62|50.45|48.45|0
1629927600000|2021-08-25 21:40:00|50.5|48.5|50.37|48.37|50.5|48.5|50.37|48.37|0
1629927900000|2021-08-25 21:45:00|50.39|48.39|50.39|48.39|50.39|48.39|50.35|48.35|0
1629928200000|2021-08-25 21:50:00|50.36|48.36|50.38|48.38|50.39|48.39|50.36|48.36|0
1629928500000|2021-08-25 21:55:00|50.42|48.42|50.27|48.27|50.42|48.42|50.21|48.21|0
1629928800000|2021-08-25 22:00:00|50.34|48.34|50.91|48.91|50.92|48.92|50.27|48.27|0
1629929100000|2021-08-25 22:05:00|51.04|49.04|50.91|48.91|51.04|49.04|50.91|48.91|0
1629929400000|2021-08-25 22:10:00|50.78|48.78|51.17|49.17|51.17|49.17|50.78|48.78|0
1629929700000|2021-08-25 22:15:00|51.04|49.04|51.03|49.03|51.04|49.04|50.91|48.91|0
1629930000000|2021-08-25 22:20:00|50.9|48.9|51.16|49.16|51.16|49.16|50.9|48.9|0
1629930300000|2021-08-25 22:25:00|51.23|49.23|51.03|49.03|51.29|49.29|51.03|49.03|0
1629930600000|2021-08-25 22:30:00|50.9|48.9|50.63|48.63|50.9|48.9|50.63|48.63|0
1629930900000|2021-08-25 22:35:00|50.5|48.5|50.63|48.63|50.76|48.76|50.5|48.5|0
1629931200000|2021-08-25 22:40:00|50.76|48.76|50.76|48.76|50.76|48.76|50.63|48.63|0
1629931500000|2021-08-25 22:45:00|50.63|48.63|50.75|48.75|50.88|48.88|50.63|48.63|0
1629931800000|2021-08-25 22:50:00|50.62|48.62|50.62|48.62|50.62|48.62|50.49|48.49|0
1629932100000|2021-08-25 22:55:00|50.75|48.75|50.75|48.75|50.75|48.75|50.62|48.62|0
1629932400000|2021-08-25 23:00:00|50.62|48.62|50.74|48.74|50.75|48.75|50.62|48.62|0
1629932700000|2021-08-25 23:05:00|50.87|48.87|50.87|48.87|51|49|50.87|48.87|0
1629933000000|2021-08-25 23:10:00|50.74|48.74|50.86|48.86|50.87|48.87|50.74|48.74|0
1629933300000|2021-08-25 23:15:00|50.73|48.73|50.86|48.86|50.86|48.86|50.73|48.73|0
1629933600000|2021-08-25 23:20:00|50.8|48.8|50.99|48.99|50.99|48.99|50.8|48.8|0
1629933900000|2021-08-25 23:25:00|51.12|49.12|51.05|49.05|51.12|49.12|50.98|48.98|0
1629934200000|2021-08-25 23:30:00|51.11|49.11|50.46|48.46|51.11|49.11|50.46|48.46|0
1629934500000|2021-08-25 23:35:00|50.59|48.59|50.72|48.72|50.72|48.72|50.59|48.59|0
1629934800000|2021-08-25 23:40:00|50.59|48.59|50.52|48.52|50.59|48.59|50.46|48.46|0
1629935100000|2021-08-25 23:45:00|50.58|48.58|50.97|48.97|51.1|49.1|50.58|48.58|0
1629935400000|2021-08-25 23:50:00|51.1|49.1|50.97|48.97|51.1|49.1|50.97|48.97|0
1629935700000|2021-08-25 23:55:00|51.1|49.1|51.09|49.09|51.1|49.1|50.96|48.96|0
1629936000000|2021-08-26 00:00:00|50.96|48.96|52.01|50.01|52.01|50.01|50.96|48.96|0
1629936300000|2021-08-26 00:05:00|51.87|49.87|52|50|52.14|50.14|51.74|49.74|0
1629936600000|2021-08-26 00:10:00|52.13|50.13|52.13|50.13|52.13|50.13|51.74|49.74|0
1629936900000|2021-08-26 00:15:00|52.26|50.26|52.13|50.13|52.4|50.4|52|50|0
1629937200000|2021-08-26 00:20:00|52|50|53.32|51.32|53.32|51.32|52|50|0
1629937500000|2021-08-26 00:25:00|53.19|51.19|52.92|50.92|53.72|51.72|52.92|50.92|0
1629937800000|2021-08-26 00:30:00|52.99|50.99|52.51|50.51|53.32|51.32|52.51|50.51|0
1629938100000|2021-08-26 00:35:00|52.65|50.65|53.18|51.18|53.18|51.18|52.65|50.65|0
1629938400000|2021-08-26 00:40:00|53.31|51.31|52.91|50.91|53.31|51.31|52.91|50.91|0
1629938700000|2021-08-26 00:45:00|52.98|50.98|53.17|51.17|53.31|51.31|52.77|50.77|0
1629939000000|2021-08-26 00:50:00|53.3|51.3|53.17|51.17|53.3|51.3|53.03|51.03|0
1629939300000|2021-08-26 00:55:00|53.24|51.24|52.9|50.9|53.3|51.3|52.9|50.9|0
1629939600000|2021-08-26 01:00:00|53.03|51.03|53.43|51.43|53.56|51.56|53.03|51.03|0
1629939900000|2021-08-26 01:05:00|53.29|51.29|54.37|52.37|54.37|52.37|53.16|51.16|0
1629940200000|2021-08-26 01:10:00|54.5|52.5|54.09|52.09|54.64|52.64|53.96|51.96|0
1629940500000|2021-08-26 01:15:00|54.23|52.23|54.16|52.16|54.57|52.57|52.97|50.97|0
1629940800000|2021-08-26 01:20:00|54.3|52.3|54.29|52.29|54.56|52.56|53.89|51.89|0
1629941100000|2021-08-26 01:25:00|54.16|52.16|54.29|52.29|54.29|52.29|54.02|52.02|0
1629941400000|2021-08-26 01:30:00|54.16|52.16|55.23|53.23|55.37|53.37|54.02|52.02|0
1629941700000|2021-08-26 01:35:00|55.37|53.37|54.69|52.69|55.64|53.64|54.55|52.55|0
1629942000000|2021-08-26 01:40:00|54.82|52.82|54.82|52.82|54.96|52.96|54.69|52.69|0
1629942300000|2021-08-26 01:45:00|54.68|52.68|54.14|52.14|54.82|52.82|54.14|52.14|0
1629942600000|2021-08-26 01:50:00|54.28|52.28|53.81|51.81|54.28|52.28|53.34|51.34|0
1629942900000|2021-08-26 01:55:00|53.87|51.87|54.4|52.4|54.4|52.4|53.87|51.87|0
1629943200000|2021-08-26 02:00:00|54.27|52.27|54.81|52.81|54.94|52.94|54|52|0
1629943500000|2021-08-26 02:05:00|54.94|52.94|55.62|53.62|55.9|53.9|54.81|52.81|0
1629943800000|2021-08-26 02:10:00|55.76|53.76|55.34|53.34|55.76|53.76|55.07|53.07|0
1629944100000|2021-08-26 02:15:00|55.21|53.21|55.75|53.75|55.75|53.75|55.21|53.21|0
1629944400000|2021-08-26 02:20:00|55.61|53.61|55.88|53.88|56.02|54.02|55.47|53.47|0
1629944700000|2021-08-26 02:25:00|55.75|53.75|56.15|54.15|56.15|54.15|55.61|53.61|0
1629945000000|2021-08-26 02:30:00|56.02|54.02|55.74|53.74|56.29|54.29|55.74|53.74|0
1629945300000|2021-08-26 02:35:00|55.88|53.88|55.87|53.87|56.01|54.01|55.6|53.6|0
1629945600000|2021-08-26 02:40:00|55.73|53.73|55.59|53.59|56.01|54.01|55.59|53.59|0
1629945900000|2021-08-26 02:45:00|55.46|53.46|55.18|53.18|55.73|53.73|55.05|53.05|0
1629946200000|2021-08-26 02:50:00|55.05|53.05|55.31|53.31|55.45|53.45|55.04|53.04|0
1629946500000|2021-08-26 02:55:00|55.18|53.18|55.04|53.04|55.31|53.31|54.9|52.9|0
1629946800000|2021-08-26 03:00:00|54.9|52.9|55.31|53.31|55.44|53.44|54.9|52.9|0
1629947100000|2021-08-26 03:05:00|55.44|53.44|55.44|53.44|55.44|53.44|55.17|53.17|0
1629947400000|2021-08-26 03:10:00|55.58|53.58|55.98|53.98|56.12|54.12|55.44|53.44|0
1629947700000|2021-08-26 03:15:00|56.12|54.12|55.84|53.84|56.12|54.12|55.71|53.71|0
1629948000000|2021-08-26 03:20:00|55.78|53.78|55.57|53.57|55.98|53.98|55.57|53.57|0
1629948300000|2021-08-26 03:25:00|55.5|53.5|55.15|53.15|55.57|53.57|55.15|53.15|0
1629948600000|2021-08-26 03:30:00|55.02|53.02|55.01|53.01|55.15|53.15|55.01|53.01|0
1629948900000|2021-08-26 03:35:00|54.88|52.88|54.6|52.6|55.01|53.01|54.47|52.47|0
1629949200000|2021-08-26 03:40:00|54.74|52.74|54.73|52.73|54.87|52.87|54.6|52.6|0
1629949500000|2021-08-26 03:45:00|54.87|52.87|55.27|53.27|55.27|53.27|54.73|52.73|0
1629949800000|2021-08-26 03:50:00|55.41|53.41|55.13|53.13|55.41|53.41|55|53|0
1629950100000|2021-08-26 03:55:00|55|53|54.86|52.86|55.07|53.07|54.72|52.72|0
1629950400000|2021-08-26 04:00:00|55|53|54.86|52.86|55.13|53.13|54.86|52.86|0
1629950700000|2021-08-26 04:05:00|54.99|52.99|54.85|52.85|54.99|52.99|54.85|52.85|0
1629951000000|2021-08-26 04:10:00|54.99|52.99|54.71|52.71|54.99|52.99|54.58|52.58|0
1629951300000|2021-08-26 04:15:00|54.58|52.58|54.57|52.57|54.71|52.71|54.57|52.57|0
1629951600000|2021-08-26 04:20:00|54.44|52.44|54.44|52.44|54.71|52.71|54.44|52.44|0
1629951900000|2021-08-26 04:25:00|54.51|52.51|54.43|52.43|54.57|52.57|54.43|52.43|0
1629952200000|2021-08-26 04:30:00|54.29|52.29|54.16|52.16|54.29|52.29|54.02|52.02|0
1629952500000|2021-08-26 04:35:00|54.09|52.09|54.15|52.15|54.29|52.29|54.02|52.02|0
1629952800000|2021-08-26 04:40:00|54.02|52.02|54.29|52.29|54.29|52.29|54.02|52.02|0
1629953100000|2021-08-26 04:45:00|54.42|52.42|54.42|52.42|54.55|52.55|54.28|52.28|0
1629953400000|2021-08-26 04:50:00|54.28|52.28|54.41|52.41|54.55|52.55|54.28|52.28|0
1629953700000|2021-08-26 04:55:00|54.55|52.55|54.55|52.55|54.82|52.82|54.41|52.41|0
1629954000000|2021-08-26 05:00:00|54.68|52.68|54.54|52.54|54.68|52.68|54.14|52.14|0
1629954300000|2021-08-26 05:05:00|54.68|52.68|54.27|52.27|54.68|52.68|54.13|52.13|0
1629954600000|2021-08-26 05:10:00|54.4|52.4|54.53|52.53|54.67|52.67|54.27|52.27|0
1629954900000|2021-08-26 05:15:00|54.4|52.4|54.13|52.13|54.53|52.53|54.13|52.13|0
1629955200000|2021-08-26 05:20:00|54.26|52.26|53.99|51.99|54.26|52.26|53.85|51.85|0
1629955500000|2021-08-26 05:25:00|53.85|51.85|53.98|51.98|54.26|52.26|53.85|51.85|0
1629955800000|2021-08-26 05:30:00|54.12|52.12|54.25|52.25|54.39|52.39|54.12|52.12|0
1629956100000|2021-08-26 05:35:00|54.38|52.38|54.25|52.25|54.38|52.38|54.05|52.05|0
1629956400000|2021-08-26 05:40:00|54.11|52.11|53.7|51.7|54.25|52.25|53.7|51.7|0
1629956700000|2021-08-26 05:45:00|53.57|51.57|53.7|51.7|53.84|51.84|53.57|51.57|0
1629957000000|2021-08-26 05:50:00|53.84|51.84|53.56|51.56|53.84|51.84|53.43|51.43|0
1629957300000|2021-08-26 05:55:00|53.43|51.43|53.56|51.56|53.7|51.7|53.43|51.43|0
1629957600000|2021-08-26 06:00:00|53.69|51.69|54.17|52.17|54.31|52.31|53.29|51.29|0
1629957900000|2021-08-26 06:05:00|54.3|52.3|54.97|52.97|54.97|52.97|54.17|52.17|0
1629958200000|2021-08-26 06:10:00|54.84|52.84|55.78|53.78|55.78|53.78|54.84|52.84|0
1629958500000|2021-08-26 06:15:00|55.85|53.85|54.96|52.96|55.91|53.91|54.96|52.96|0
1629958800000|2021-08-26 06:20:00|55.1|53.1|55.64|53.64|55.71|53.71|55.1|53.1|0
1629959100000|2021-08-26 06:25:00|55.63|53.63|55.63|53.63|55.77|53.77|55.23|53.23|0
1629959400000|2021-08-26 06:30:00|55.77|53.77|55.49|53.49|55.77|53.77|55.36|53.36|0
1629959700000|2021-08-26 06:35:00|55.43|53.43|55.9|53.9|55.9|53.9|55.36|53.36|0
1629960000000|2021-08-26 06:40:00|56.03|54.03|56.44|54.44|56.58|54.58|55.89|53.89|0
1629960300000|2021-08-26 06:45:00|56.3|54.3|56.43|54.43|56.57|54.57|56.03|54.03|0
1629960600000|2021-08-26 06:50:00|56.3|54.3|56.29|54.29|56.71|54.71|56.02|54.02|0
1629960900000|2021-08-26 06:55:00|56.43|54.43|56.15|54.15|56.43|54.43|55.88|53.88|0
1629961200000|2021-08-26 07:00:00|56.29|54.29|56.56|54.56|56.56|54.56|55.07|53.07|0
1629961500000|2021-08-26 07:05:00|56.36|54.76|57.88|56.28|58.3|56.7|55.68|54.08|0
1629961800000|2021-08-26 07:10:00|58.02|56.42|56.9|55.3|58.44|56.84|56.63|55.03|0
1629962100000|2021-08-26 07:15:00|57.04|55.44|56.62|55.02|57.59|55.99|56.62|55.02|0
1629962400000|2021-08-26 07:20:00|56.7|55.1|56.9|55.3|57.87|56.27|56.49|54.89|0
1629962700000|2021-08-26 07:25:00|56.76|55.16|54.98|53.38|57.03|55.43|54.71|53.11|0
1629963000000|2021-08-26 07:30:00|54.58|52.98|54.24|52.64|54.71|53.11|53.51|51.91|0
1629963300000|2021-08-26 07:35:00|54.17|52.57|53.84|52.24|54.17|52.57|52.71|51.11|0
1629963600000|2021-08-26 07:40:00|53.9|52.3|54.16|52.56|54.57|52.97|53.24|51.64|0
1629963900000|2021-08-26 07:45:00|54.03|52.43|53.89|52.29|54.43|52.83|53.76|52.16|0
1629964200000|2021-08-26 07:50:00|54.03|52.43|54.56|52.96|54.56|52.96|53.49|51.89|0
1629964500000|2021-08-26 07:55:00|54.69|53.09|53.49|51.89|54.69|53.09|53.22|51.62|0
1629964800000|2021-08-26 08:00:00|53.36|51.76|53.35|51.75|53.62|52.02|52.83|51.23|0
1629965100000|2021-08-26 08:05:00|53.09|51.49|53.75|52.15|54.15|52.55|53.09|51.49|0
1629965400000|2021-08-26 08:10:00|53.68|52.08|53.28|51.68|53.88|52.28|53.08|51.48|0
1629965700000|2021-08-26 08:15:00|53.34|51.74|53.28|51.68|53.34|51.74|52.55|50.95|0
1629966000000|2021-08-26 08:20:00|53.34|51.74|53.27|51.67|53.61|52.01|52.29|50.69|0
1629966300000|2021-08-26 08:25:00|53.34|51.74|53.6|52|53.73|52.13|53.07|51.47|0
1629966600000|2021-08-26 08:30:00|53.47|51.87|53.46|51.86|53.73|52.13|53.33|51.73|0
1629966900000|2021-08-26 08:35:00|53.59|51.99|53.46|51.86|53.59|51.99|52.54|50.94|0
1629967200000|2021-08-26 08:40:00|53.59|51.99|53.59|51.99|53.86|52.26|53.46|51.86|0
1629967500000|2021-08-26 08:45:00|53.46|51.86|53.65|52.05|53.85|52.25|53.45|51.85|0
1629967800000|2021-08-26 08:50:00|53.72|52.12|53.71|52.11|53.85|52.25|53.58|51.98|0
1629968100000|2021-08-26 08:55:00|53.65|52.05|54.38|52.78|54.38|52.78|53.58|51.98|0
1629968400000|2021-08-26 09:00:00|54.24|52.64|55.32|53.72|55.59|53.99|54.11|52.51|0
1629968700000|2021-08-26 09:05:00|55.45|53.85|55.18|53.58|56.14|54.54|55.05|53.45|0
1629969000000|2021-08-26 09:10:00|55.31|53.71|54.77|53.17|55.31|53.71|54.37|52.77|0
1629969300000|2021-08-26 09:15:00|54.98|53.38|54.36|52.76|55.04|53.44|54.23|52.63|0
1629969600000|2021-08-26 09:20:00|54.5|52.9|54.63|53.03|54.9|53.3|54.23|52.63|0
1629969900000|2021-08-26 09:25:00|54.49|52.89|54.76|53.16|54.89|53.29|53.82|52.22|0
1629970200000|2021-08-26 09:30:00|55.03|53.43|54.76|53.16|55.57|53.97|54.56|52.96|0
1629970500000|2021-08-26 09:35:00|54.69|53.09|54.62|53.02|55.29|53.69|54.49|52.89|0
1629970800000|2021-08-26 09:40:00|54.69|53.09|54.61|53.01|55.02|53.42|54.35|52.75|0
1629971100000|2021-08-26 09:45:00|54.75|53.15|54.34|52.74|54.75|53.15|54.21|52.61|0
1629971400000|2021-08-26 09:50:00|54.21|52.61|54.2|52.6|54.61|53.01|53.94|52.34|0
1629971700000|2021-08-26 09:55:00|54.07|52.47|53.67|52.07|54.07|52.47|53.67|52.07|0
1629972000000|2021-08-26 10:00:00|53.8|52.2|53.13|51.53|53.8|52.2|53|51.4|0
1629972300000|2021-08-26 10:05:00|53.26|51.66|53.92|52.32|54.06|52.46|53|51.4|0
1629972600000|2021-08-26 10:10:00|54.06|52.46|53.92|52.32|54.06|52.46|53.66|52.06|0
1629972900000|2021-08-26 10:15:00|53.79|52.19|53.65|52.05|53.79|52.19|53.39|51.79|0
1629973200000|2021-08-26 10:20:00|53.52|51.92|53.65|52.05|53.92|52.32|53.38|51.78|0
1629973500000|2021-08-26 10:25:00|53.51|51.91|53.51|51.91|53.78|52.18|53.38|51.78|0
1629973800000|2021-08-26 10:30:00|53.38|51.78|54.31|52.71|54.31|52.71|53.11|51.51|0
1629974100000|2021-08-26 10:35:00|54.17|52.57|53.37|51.77|54.31|52.71|53.24|51.64|0
1629974400000|2021-08-26 10:40:00|53.24|51.64|53.5|51.9|53.5|51.9|53.24|51.64|0
1629974700000|2021-08-26 10:45:00|53.37|51.77|53.1|51.5|53.5|51.9|52.97|51.37|0
1629975000000|2021-08-26 10:50:00|52.97|51.37|53.09|51.49|53.23|51.63|52.7|51.1|0
1629975300000|2021-08-26 10:55:00|53.16|51.56|53.49|51.89|53.76|52.16|53.09|51.49|0
1629975600000|2021-08-26 11:00:00|53.22|51.62|53.35|51.75|53.62|52.02|53.09|51.49|0
1629975900000|2021-08-26 11:05:00|53.67|52.07|53.93|52.33|53.93|52.33|53.54|51.94|0
1629976200000|2021-08-26 11:10:00|53.8|52.2|53.79|52.19|53.93|52.33|53.66|52.06|0
1629976500000|2021-08-26 11:15:00|53.93|52.33|53.39|51.79|53.93|52.33|53.26|51.66|0
1629976800000|2021-08-26 11:20:00|53.33|51.73|52.08|50.48|53.33|51.73|51.95|50.35|0
1629977100000|2021-08-26 11:25:00|52.21|50.61|52.16|50.56|52.34|50.74|51.9|50.3|0
1629977400000|2021-08-26 11:30:00|52.22|50.62|52.41|50.81|52.55|50.95|52.22|50.62|0
1629977700000|2021-08-26 11:35:00|52.28|50.68|52.02|50.42|52.41|50.81|51.76|50.16|0
1629978000000|2021-08-26 11:40:00|51.89|50.29|52.01|50.41|52.02|50.42|51.63|50.03|0
1629978300000|2021-08-26 11:45:00|52.14|50.54|51.75|50.15|52.14|50.54|51.62|50.02|0
1629978600000|2021-08-26 11:50:00|51.88|50.28|52.01|50.41|52.08|50.48|51.62|50.02|0
1629978900000|2021-08-26 11:55:00|52.14|50.54|52.13|50.53|52.27|50.67|51.87|50.27|0
1629979200000|2021-08-26 12:00:00|52|50.4|51.74|50.14|52.13|50.53|51.61|50.01|0
1629979500000|2021-08-26 12:05:00|51.87|50.27|51.73|50.13|52|50.4|51.73|50.13|0
1629979800000|2021-08-26 12:10:00|51.6|50|51.67|50.07|51.86|50.26|51.6|50|0
1629980100000|2021-08-26 12:15:00|51.6|50|51.6|50|51.86|50.26|51.6|50|0
1629980400000|2021-08-26 12:20:00|51.73|50.13|51.72|50.12|51.86|50.26|51.46|49.86|0
1629980700000|2021-08-26 12:25:00|51.59|49.99|51.59|49.99|51.72|50.12|51.33|49.73|0
1629981000000|2021-08-26 12:30:00|51.66|50.06|51.85|50.25|51.98|50.38|51.46|49.86|0
1629981300000|2021-08-26 12:35:00|51.98|50.38|54.63|53.03|55.45|53.85|51.98|50.38|0
1629981600000|2021-08-26 12:40:00|54.5|52.9|54.09|52.49|55.17|53.57|53.42|51.82|0
1629981900000|2021-08-26 12:45:00|54.36|52.76|53.42|51.82|54.49|52.89|53.28|51.68|0
1629982200000|2021-08-26 12:50:00|53.55|51.95|53.55|51.95|54.22|52.62|53.28|51.68|0
1629982500000|2021-08-26 12:55:00|53.68|52.08|53.81|52.21|54.35|52.75|53.54|51.94|0
1629982800000|2021-08-26 13:00:00|53.68|52.08|53.81|52.21|54.21|52.61|53.14|51.54|0
1629983100000|2021-08-26 13:05:00|53.67|52.07|53.4|51.8|54.07|52.47|53.4|51.8|0
1629983400000|2021-08-26 13:10:00|53.27|51.67|53.27|51.67|53.67|52.07|53.27|51.67|0
1629983700000|2021-08-26 13:15:00|53.4|51.8|53.26|51.66|53.53|51.93|52.87|51.27|0
1629984000000|2021-08-26 13:20:00|53.13|51.53|53.39|51.79|53.39|51.79|52.86|51.26|0
1629984300000|2021-08-26 13:25:00|53.26|51.66|53.12|51.52|53.92|52.32|52.86|51.26|0
1629984600000|2021-08-26 13:30:00|52.99|51.39|51.93|50.33|53.52|51.92|51.93|50.33|0
1629984900000|2021-08-26 13:35:00|52.06|50.46|54.32|52.72|54.45|52.85|51.8|50.2|0
1629985200000|2021-08-26 13:40:00|54.18|52.58|53.91|52.31|54.58|52.98|52.58|50.98|0
1629985500000|2021-08-26 13:45:00|53.64|52.04|52.98|51.38|53.91|52.31|52.19|50.59|0
1629985800000|2021-08-26 13:50:00|52.84|51.24|53.24|51.64|54.44|52.84|52.84|51.24|0
1629986100000|2021-08-26 13:55:00|53.37|51.77|55.25|53.65|55.25|53.65|53.24|51.64|0
1629986400000|2021-08-26 14:00:00|55.39|53.79|53.9|52.3|55.39|53.79|53.9|52.3|0
1629986700000|2021-08-26 14:05:00|54.03|52.43|54.03|52.43|54.7|53.1|53.76|52.16|0
1629987000000|2021-08-26 14:10:00|54.16|52.56|53.62|52.02|54.16|52.56|53.09|51.49|0
1629987300000|2021-08-26 14:15:00|53.49|51.89|54.29|52.69|54.97|53.37|53.35|51.75|0
1629987600000|2021-08-26 14:20:00|54.15|52.55|55.64|54.04|55.78|54.18|54.15|52.55|0
1629987900000|2021-08-26 14:25:00|55.78|54.18|59.64|58.04|64.34|62.74|55.78|54.18|0
1629988200000|2021-08-26 14:30:00|59.49|57.89|62.64|61.04|63.06|61.46|57.81|56.21|0
1629988500000|2021-08-26 14:35:00|62.35|60.75|62.21|60.61|63.06|61.46|60.1|58.5|0
1629988800000|2021-08-26 14:40:00|62.36|60.76|65.23|63.63|66.68|65.08|62.36|60.76|0
1629989100000|2021-08-26 14:45:00|65.37|63.77|63.65|62.05|65.66|64.06|61.78|60.18|0
1629989400000|2021-08-26 14:50:00|63.51|61.91|65.71|64.11|66.38|64.78|63.07|61.47|0
1629989700000|2021-08-26 14:55:00|65.86|64.26|64.23|62.63|65.86|64.26|63.36|61.76|0
1629990000000|2021-08-26 15:00:00|64.08|62.48|66.87|65.27|67.83|66.23|64.08|62.48|0
1629990300000|2021-08-26 15:05:00|67.02|65.42|63.77|62.17|67.92|66.32|63.49|61.89|0
1629990600000|2021-08-26 15:10:00|63.92|62.32|60.78|59.18|63.92|62.32|60.21|58.61|0
1629990900000|2021-08-26 15:15:00|60.92|59.32|58.88|57.28|60.92|59.32|58.46|56.86|0
1629991200000|2021-08-26 15:20:00|58.74|57.14|59.73|58.13|59.87|58.27|57.2|55.6|0
1629991500000|2021-08-26 15:25:00|59.45|57.85|59.58|57.98|60.16|58.56|58.46|56.86|0
1629991800000|2021-08-26 15:30:00|59.44|57.84|60.29|58.69|61.16|59.56|59.3|57.7|0
1629992100000|2021-08-26 15:35:00|60.15|58.55|58.73|57.13|61.3|59.7|58.73|57.13|0
1629992400000|2021-08-26 15:40:00|58.87|57.27|60.72|59.12|61.01|59.41|57.89|56.29|0
1629992700000|2021-08-26 15:45:00|60.86|59.26|61|59.4|61.58|59.98|60|58.4|0
1629993000000|2021-08-26 15:50:00|60.86|59.26|60.28|58.68|61.29|59.69|59.71|58.11|0
1629993300000|2021-08-26 15:55:00|60.14|58.54|59.42|57.82|60.71|59.11|59|57.4|0
1629993600000|2021-08-26 16:00:00|59.28|57.68|56.62|55.02|59.42|57.82|56.48|54.88|0
1629993900000|2021-08-26 16:05:00|56.48|54.88|57.03|55.43|57.45|55.85|56.48|54.88|0
1629994200000|2021-08-26 16:10:00|56.89|55.29|56.75|55.15|57.03|55.43|56.48|54.88|0
1629994500000|2021-08-26 16:15:00|56.48|54.88|56.75|55.15|56.75|55.15|56.2|54.6|0
1629994800000|2021-08-26 16:20:00|56.61|55.01|56.61|55.01|56.88|55.28|56.47|54.87|0
1629995100000|2021-08-26 16:25:00|56.74|55.14|57.02|55.42|57.02|55.42|56.33|54.73|0
1629995400000|2021-08-26 16:30:00|56.88|55.28|56.74|55.14|57.99|56.39|56.74|55.14|0
1629995700000|2021-08-26 16:35:00|56.6|55|57.15|55.55|57.56|55.96|56.32|54.72|0
1629996000000|2021-08-26 16:40:00|57.01|55.41|57.56|55.96|57.84|56.24|57.01|55.41|0
1629996300000|2021-08-26 16:45:00|57.42|55.82|57.7|56.1|57.84|56.24|57.42|55.82|0
1629996600000|2021-08-26 16:50:00|57.56|55.96|59.1|57.5|59.1|57.5|57.14|55.54|0
1629996900000|2021-08-26 16:55:00|58.95|57.35|58.11|56.51|59.24|57.64|57.69|56.09|0
1629997200000|2021-08-26 17:00:00|58.25|56.65|58.38|56.78|59.09|57.49|57.97|56.37|0
1629997500000|2021-08-26 17:05:00|58.24|56.64|58.52|56.92|58.67|57.07|57.96|56.36|0
1629997800000|2021-08-26 17:10:00|58.38|56.78|57.26|55.66|58.38|56.78|57.12|55.52|0
1629998100000|2021-08-26 17:15:00|57.12|55.52|58.51|56.91|58.65|57.05|57.12|55.52|0
1629998400000|2021-08-26 17:20:00|58.37|56.77|60.93|59.33|60.93|59.33|58.23|56.63|0
1629998700000|2021-08-26 17:25:00|61.08|59.48|60.07|58.47|61.22|59.62|59.64|58.04|0
1629999000000|2021-08-26 17:30:00|59.92|58.32|58.93|57.33|60.21|58.61|58.5|56.9|0
1629999300000|2021-08-26 17:35:00|59.07|57.47|58.64|57.04|59.21|57.61|58.22|56.62|0
1629999600000|2021-08-26 17:40:00|58.5|56.9|58.07|56.47|58.64|57.04|57.79|56.19|0
1629999900000|2021-08-26 17:45:00|57.93|56.33|59.48|57.88|59.48|57.88|57.93|56.33|0
1630000200000|2021-08-26 17:50:00|59.34|57.74|59.62|58.02|59.76|58.16|59.06|57.46|0
1630000500000|2021-08-26 17:55:00|59.48|57.88|59.33|57.73|59.48|57.88|58.49|56.89|0
1630000800000|2021-08-26 18:00:00|59.47|57.87|61.76|60.16|62.05|60.45|59.47|57.87|0
1630001100000|2021-08-26 18:05:00|61.33|59.73|63.79|62.19|63.94|62.34|61.33|59.73|0
1630001400000|2021-08-26 18:10:00|63.64|62.04|63.93|62.33|64.08|62.48|63.2|61.6|0
1630001700000|2021-08-26 18:15:00|64.08|62.48|63.78|62.18|64.08|62.48|62.62|61.02|0
1630002000000|2021-08-26 18:20:00|63.93|62.33|63.05|61.45|63.93|62.33|61.75|60.15|0
1630002300000|2021-08-26 18:25:00|63.19|61.59|62.61|61.01|63.34|61.74|62.03|60.43|0
1630002600000|2021-08-26 18:30:00|62.75|61.15|62.75|61.15|63.33|61.73|61.74|60.14|0
1630002900000|2021-08-26 18:35:00|62.6|61|62.02|60.42|63.18|61.58|61.88|60.28|0
1630003200000|2021-08-26 18:40:00|62.17|60.57|63.18|61.58|63.62|62.02|61.88|60.28|0
1630003500000|2021-08-26 18:45:00|63.32|61.72|64.2|62.6|64.35|62.75|62.3|60.7|0
1630003800000|2021-08-26 18:50:00|64.35|62.75|63.32|61.72|64.64|63.04|63.32|61.72|0
1630004100000|2021-08-26 18:55:00|63.46|61.86|64.64|63.04|64.93|63.33|63.32|61.72|0
1630004400000|2021-08-26 19:00:00|64.93|63.33|65.52|63.92|66.12|64.52|64.64|63.04|0
1630004700000|2021-08-26 19:05:00|65.38|63.78|67.6|66|68.81|67.21|64.6|63|0
1630005000000|2021-08-26 19:10:00|67.3|65.7|67.3|65.7|68.81|67.21|66.85|65.25|0
1630005300000|2021-08-26 19:15:00|67.15|65.55|64.48|62.88|68.2|66.6|64.34|62.74|0
1630005600000|2021-08-26 19:20:00|64.34|62.74|66.5|64.9|66.5|64.9|64.19|62.59|0
1630005900000|2021-08-26 19:25:00|66.65|65.05|67.09|65.49|68.14|66.54|66.5|64.9|0
1630006200000|2021-08-26 19:30:00|67.24|65.64|66.5|64.9|67.38|65.78|65.62|64.02|0
1630006500000|2021-08-26 19:35:00|66.2|64.6|67.53|65.93|67.98|66.38|65.03|63.43|0
1630006800000|2021-08-26 19:40:00|67.23|65.63|67.82|66.22|68.42|66.82|65.03|63.43|0
1630007100000|2021-08-26 19:45:00|67.67|66.07|67.22|65.62|69.17|67.57|66.34|64.74|0
1630007400000|2021-08-26 19:50:00|67.08|65.48|67.37|65.77|68.12|66.52|65.9|64.3|0
1630007700000|2021-08-26 19:55:00|67.67|66.07|68.71|67.11|69.01|67.41|66.78|65.18|0
1630008000000|2021-08-26 20:00:00|69.16|67.56|67.81|66.21|69.16|67.56|67.51|65.91|0
1630008300000|2021-08-26 20:05:00|67.66|66.06|68.4|66.8|68.85|67.25|67.66|66.06|0
1630008600000|2021-08-26 20:10:00|68.25|66.65|66.96|65.36|68.4|66.8|66.81|65.21|0
1630008900000|2021-08-26 20:15:00|67.31|65.31|67|65|67.31|65.31|66.85|64.85|0
1630009200000|2021-08-26 20:20:00|66.85|64.85|66.25|64.25|67|65|66.11|64.11|0
1630009500000|2021-08-26 20:25:00|66.11|64.11|66.25|64.25|66.25|64.25|66.11|64.11|0
1630009800000|2021-08-26 20:30:00|66.1|64.1|65.95|63.95|66.1|64.1|65.8|63.8|0
1630010100000|2021-08-26 20:35:00|65.8|63.8|65.8|63.8|65.95|63.95|65.65|63.65|0
1630010400000|2021-08-26 20:40:00|65.95|63.95|65.8|63.8|65.95|63.95|65.8|63.8|0
1630010700000|2021-08-26 20:45:00|65.65|63.65|65.79|63.79|65.79|63.79|65.65|63.65|0
1630011000000|2021-08-26 20:50:00|65.64|63.64|65.94|63.94|65.94|63.94|65.64|63.64|0
1630011300000|2021-08-26 20:55:00|65.79|63.79|65.92|63.92|66.01|64.01|65.79|63.79|0
1630011600000|2021-08-26 21:00:00|65.9|63.9|65.7|63.7|65.9|63.9|65.7|63.7|0
1630011900000|2021-08-26 21:05:00|65.72|63.72|65.82|63.82|65.91|63.91|65.72|63.72|0
1630012200000|2021-08-26 21:10:00|65.87|63.87|66.16|64.16|66.17|64.17|65.87|63.87|0
1630012500000|2021-08-26 21:15:00|66.02|64.02|65.95|63.95|66.02|64.02|65.82|63.82|0
1630012800000|2021-08-26 21:20:00|66.03|64.03|66.1|64.1|66.1|64.1|66.03|64.03|0
1630013100000|2021-08-26 21:25:00|66.2|64.2|66.11|64.11|66.2|64.2|66.1|64.1|0
1630013400000|2021-08-26 21:30:00|66.13|64.13|65.85|63.85|66.13|64.13|65.83|63.83|0
1630013700000|2021-08-26 21:35:00|65.87|63.87|65.93|63.93|65.98|63.98|65.87|63.87|0
1630014000000|2021-08-26 21:40:00|65.95|63.95|66.08|64.08|66.08|64.08|65.95|63.95|0
1630014300000|2021-08-26 21:45:00|66.12|64.12|66.14|64.14|66.14|64.14|66.08|64.08|0
1630014600000|2021-08-26 21:50:00|66.18|64.18|66.03|64.03|66.18|64.18|65.97|63.97|0
1630014900000|2021-08-26 21:55:00|66.01|64.01|65.98|63.98|66.05|64.05|65.94|63.94|0
1630015200000|2021-08-26 22:00:00|65.96|63.96|66.18|64.18|66.33|64.33|65.52|63.52|0
1630015500000|2021-08-26 22:05:00|66.26|64.26|65.58|63.58|66.26|64.26|65.44|63.44|0
1630015800000|2021-08-26 22:10:00|65.44|63.44|64.99|62.99|65.58|63.58|64.99|62.99|0
1630016100000|2021-08-26 22:15:00|65.14|63.14|65.13|63.13|65.28|63.28|64.84|62.84|0
1630016400000|2021-08-26 22:20:00|64.99|62.99|65.57|63.57|65.57|63.57|64.84|62.84|0
1630016700000|2021-08-26 22:25:00|65.72|63.72|65.72|63.72|66.31|64.31|65.72|63.72|0
1630017000000|2021-08-26 22:30:00|65.57|63.57|66.01|64.01|66.16|64.16|65.42|63.42|0
1630017300000|2021-08-26 22:35:00|66.16|64.16|65.86|63.86|66.16|64.16|65.86|63.86|0
1630017600000|2021-08-26 22:40:00|66|64|66.15|64.15|66.15|64.15|66|64|0
1630017900000|2021-08-26 22:45:00|66.3|64.3|66.29|64.29|66.3|64.3|66.29|64.29|0
1630018200000|2021-08-26 22:50:00|66.15|64.15|65.99|63.99|66.15|64.15|65.99|63.99|0
1630018500000|2021-08-26 22:55:00|66.14|64.14|66.14|64.14|66.14|64.14|66.07|64.07|0
1630018800000|2021-08-26 23:00:00|66.29|64.29|66.73|64.73|66.88|64.88|66.29|64.29|0
1630019100000|2021-08-26 23:05:00|66.88|64.88|67.17|65.17|67.17|65.17|66.73|64.73|0
1630019400000|2021-08-26 23:10:00|67.02|65.02|66.87|64.87|67.02|65.02|66.72|64.72|0
1630019700000|2021-08-26 23:15:00|67.02|65.02|66.72|64.72|67.02|65.02|66.72|64.72|0
1630020000000|2021-08-26 23:20:00|66.8|64.8|66.57|64.57|66.87|64.87|66.57|64.57|0
1630020300000|2021-08-26 23:25:00|66.56|64.56|66.56|64.56|66.56|64.56|66.41|64.41|0
1630020600000|2021-08-26 23:30:00|66.71|64.71|66.71|64.71|66.86|64.86|66.71|64.71|0
1630020900000|2021-08-26 23:35:00|66.78|64.78|67.15|65.15|67.15|65.15|66.56|64.56|0
1630021200000|2021-08-26 23:40:00|67|65|67.6|65.6|67.75|65.75|67|65|0
1630021500000|2021-08-26 23:45:00|67.75|65.75|68.2|66.2|68.2|66.2|67.53|65.53|0
1630021800000|2021-08-26 23:50:00|68.05|66.05|67.89|65.89|69.26|67.26|67.74|65.74|0
1630022100000|2021-08-26 23:55:00|67.82|65.82|68.19|66.19|68.19|66.19|67.74|65.74|0
1630022400000|2021-08-27 00:00:00|68.34|66.34|68.94|66.94|70.33|68.33|68.19|66.19|0
1630022700000|2021-08-27 00:05:00|68.79|66.79|69.7|67.7|69.86|67.86|68.49|66.49|0
1630023000000|2021-08-27 00:10:00|69.86|67.86|70.09|68.09|70.47|68.47|69.55|67.55|0
1630023300000|2021-08-27 00:15:00|70.01|68.01|70.31|68.31|70.31|68.31|69.55|67.55|0
1630023600000|2021-08-27 00:20:00|70.16|68.16|70.46|68.46|70.46|68.46|70|68|0
1630023900000|2021-08-27 00:25:00|70.31|68.31|70.3|68.3|70.46|68.46|70|68|0
1630024200000|2021-08-27 00:30:00|70.15|68.15|69.84|67.84|70.46|68.46|69.84|67.84|0
1630024500000|2021-08-27 00:35:00|69.99|67.99|69.68|67.68|69.99|67.99|69.53|67.53|0
1630024800000|2021-08-27 00:40:00|69.83|67.83|69.53|67.53|69.83|67.83|69.37|67.37|0
1630025100000|2021-08-27 00:45:00|69.6|67.6|69.52|67.52|69.83|67.83|69.52|67.52|0
1630025400000|2021-08-27 00:50:00|69.37|67.37|68.6|66.6|69.37|67.37|68.15|66.15|0
1630025700000|2021-08-27 00:55:00|68.45|66.45|67.84|65.84|68.75|66.75|67.69|65.69|0
1630026000000|2021-08-27 01:00:00|67.69|65.69|68.14|66.14|68.14|66.14|67.54|65.54|0
1630026300000|2021-08-27 01:05:00|68.29|66.29|68.14|66.14|68.29|66.29|67.84|65.84|0
1630026600000|2021-08-27 01:10:00|67.99|65.99|67.98|65.98|68.14|66.14|67.83|65.83|0
1630026900000|2021-08-27 01:15:00|67.83|65.83|66.48|64.48|67.98|65.98|66.18|64.18|0
1630027200000|2021-08-27 01:20:00|66.33|64.33|66.77|64.77|66.92|64.92|66.18|64.18|0
1630027500000|2021-08-27 01:25:00|66.62|64.62|65.58|63.58|66.62|64.62|64.99|62.99|0
1630027800000|2021-08-27 01:30:00|65.66|63.66|65.51|63.51|65.8|63.8|65.28|63.28|0
1630028100000|2021-08-27 01:35:00|65.43|63.43|65.43|63.43|65.72|63.72|65.28|63.28|0
1630028400000|2021-08-27 01:40:00|65.28|63.28|66.01|64.01|66.01|64.01|65.28|63.28|0
1630028700000|2021-08-27 01:45:00|65.87|63.87|65.12|63.12|65.87|63.87|65.12|63.12|0
1630029000000|2021-08-27 01:50:00|65.27|63.27|65.71|63.71|65.71|63.71|65.12|63.12|0
1630029300000|2021-08-27 01:55:00|65.56|63.56|65.71|63.71|65.71|63.71|65.41|63.41|0
1630029600000|2021-08-27 02:00:00|65.56|63.56|63.5|61.5|65.56|63.56|63.5|61.5|0
1630029900000|2021-08-27 02:05:00|63.65|61.65|62.49|60.49|63.65|61.65|62.2|60.2|0
1630030200000|2021-08-27 02:10:00|62.63|60.63|62.49|60.49|62.78|60.78|62.34|60.34|0
1630030500000|2021-08-27 02:15:00|62.63|60.63|62.63|60.63|62.92|60.92|62.48|60.48|0
1630030800000|2021-08-27 02:20:00|62.48|60.48|62.48|60.48|62.63|60.63|62.34|60.34|0
1630031100000|2021-08-27 02:25:00|62.41|60.41|61.62|59.62|62.48|60.48|61.55|59.55|0
1630031400000|2021-08-27 02:30:00|61.76|59.76|61.33|59.33|61.76|59.76|61.19|59.19|0
1630031700000|2021-08-27 02:35:00|61.19|59.19|61.75|59.75|61.9|59.9|61.19|59.19|0
1630032000000|2021-08-27 02:40:00|61.68|59.68|61.75|59.75|62.03|60.03|61.61|59.61|0
1630032300000|2021-08-27 02:45:00|61.68|59.68|62.17|60.17|62.17|60.17|61.6|59.6|0
1630032600000|2021-08-27 02:50:00|62.31|60.31|62.17|60.17|62.31|60.31|61.74|59.74|0
1630032900000|2021-08-27 02:55:00|62.1|60.1|62.74|60.74|62.74|60.74|62.1|60.1|0
1630033200000|2021-08-27 03:00:00|62.88|60.88|62.74|60.74|63.03|61.03|62.45|60.45|0
1630033500000|2021-08-27 03:05:00|62.59|60.59|62.59|60.59|62.88|60.88|62.45|60.45|0
1630033800000|2021-08-27 03:10:00|62.73|60.73|62.73|60.73|62.73|60.73|62.15|60.15|0
1630034100000|2021-08-27 03:15:00|62.58|60.58|62.58|60.58|63.01|61.01|62.51|60.51|0
1630034400000|2021-08-27 03:20:00|62.72|60.72|62.72|60.72|63.01|61.01|62.43|60.43|0
1630034700000|2021-08-27 03:25:00|62.79|60.79|62.72|60.72|62.86|60.86|62.43|60.43|0
1630035000000|2021-08-27 03:30:00|62.65|60.65|62.71|60.71|63|61|62.57|60.57|0
1630035300000|2021-08-27 03:35:00|62.86|60.86|62.56|60.56|62.86|60.86|62.42|60.42|0
1630035600000|2021-08-27 03:40:00|62.42|60.42|62.56|60.56|62.56|60.56|62.42|60.42|0
1630035900000|2021-08-27 03:45:00|62.42|60.42|62.27|60.27|62.56|60.56|62.27|60.27|0
1630036200000|2021-08-27 03:50:00|62.13|60.13|62.27|60.27|62.27|60.27|62.12|60.12|0
1630036500000|2021-08-27 03:55:00|62.34|60.34|62.69|60.69|62.69|60.69|62.26|60.26|0
1630036800000|2021-08-27 04:00:00|62.55|60.55|62.4|60.4|62.69|60.69|62.4|60.4|0
1630037100000|2021-08-27 04:05:00|62.55|60.55|62.54|60.54|62.55|60.55|62.4|60.4|0
1630037400000|2021-08-27 04:10:00|62.47|60.47|62.54|60.54|62.54|60.54|62.39|60.39|0
1630037700000|2021-08-27 04:15:00|62.61|60.61|62.39|60.39|62.61|60.61|62.39|60.39|0
1630038000000|2021-08-27 04:20:00|62.25|60.25|61.81|59.81|62.25|60.25|61.67|59.67|0
1630038300000|2021-08-27 04:25:00|61.96|59.96|62.1|60.1|62.1|60.1|61.81|59.81|0
1630038600000|2021-08-27 04:30:00|62.09|60.09|62.38|60.38|62.52|60.52|61.95|59.95|0
1630038900000|2021-08-27 04:35:00|62.52|60.52|62.52|60.52|62.66|60.66|62.52|60.52|0
1630039200000|2021-08-27 04:40:00|62.66|60.66|62.51|60.51|62.66|60.66|62.51|60.51|0
1630039500000|2021-08-27 04:45:00|62.37|60.37|62.08|60.08|62.37|60.37|62.08|60.08|0
1630039800000|2021-08-27 04:50:00|62.22|60.22|62.51|60.51|62.51|60.51|62.22|60.22|0
1630040100000|2021-08-27 04:55:00|62.36|60.36|62.07|60.07|62.44|60.44|62.07|60.07|0
1630040400000|2021-08-27 05:00:00|61.93|59.93|62.07|60.07|62.22|60.22|61.93|59.93|0
1630040700000|2021-08-27 05:05:00|62.21|60.21|63.36|61.36|63.51|61.51|62.07|60.07|0
1630041000000|2021-08-27 05:10:00|63.22|61.22|63.07|61.07|63.22|61.22|62.92|60.92|0
1630041300000|2021-08-27 05:15:00|62.92|60.92|62.92|60.92|63.21|61.21|62.92|60.92|0
1630041600000|2021-08-27 05:20:00|62.85|60.85|62.63|60.63|62.92|60.92|62.49|60.49|0
1630041900000|2021-08-27 05:25:00|62.77|60.77|62.34|60.34|62.77|60.77|62.34|60.34|0
1630042200000|2021-08-27 05:30:00|62.48|60.48|61.9|59.9|62.48|60.48|61.47|59.47|0
1630042500000|2021-08-27 05:35:00|62.05|60.05|62.76|60.76|62.84|60.84|61.9|59.9|0
1630042800000|2021-08-27 05:40:00|62.62|60.62|61.75|59.75|62.62|60.62|61.75|59.75|0
1630043100000|2021-08-27 05:45:00|61.61|59.61|62.18|60.18|62.18|60.18|61.61|59.61|0
1630043400000|2021-08-27 05:50:00|62.03|60.03|62.17|60.17|62.46|60.46|61.89|59.89|0
1630043700000|2021-08-27 05:55:00|62.39|60.39|62.03|60.03|62.46|60.46|61.81|59.81|0
1630044000000|2021-08-27 06:00:00|61.96|59.96|61.17|59.17|62.6|60.6|60.88|58.88|0
1630044300000|2021-08-27 06:05:00|61.02|59.02|60.88|58.88|61.59|59.59|60.6|58.6|0
1630044600000|2021-08-27 06:10:00|61.02|59.02|60.59|58.59|61.02|59.02|60.45|58.45|0
1630044900000|2021-08-27 06:15:00|60.45|58.45|60.45|58.45|60.87|58.87|60.31|58.31|0
1630045200000|2021-08-27 06:20:00|60.59|58.59|59.88|57.88|60.87|58.87|59.74|57.74|0
1630045500000|2021-08-27 06:25:00|60.02|58.02|59.74|57.74|60.37|58.37|59.6|57.6|0
1630045800000|2021-08-27 06:30:00|59.81|57.81|59.59|57.59|59.88|57.88|59.32|57.32|0
1630046100000|2021-08-27 06:35:00|59.53|57.53|59.73|57.73|59.73|57.73|59.17|57.17|0
1630046400000|2021-08-27 06:40:00|59.59|57.59|59.31|57.31|59.73|57.73|59.31|57.31|0
1630046700000|2021-08-27 06:45:00|59.38|57.38|59.58|57.58|59.72|57.72|59.31|57.31|0
1630047000000|2021-08-27 06:50:00|59.44|57.44|59.58|57.58|59.58|57.58|59.16|57.16|0
1630047300000|2021-08-27 06:55:00|59.72|57.72|60.42|58.42|60.42|58.42|59.58|57.58|0
1630047600000|2021-08-27 07:00:00|60.7|58.7|60.2|58.2|60.99|58.99|59.99|57.99|0
1630047900000|2021-08-27 07:05:00|60.36|58.76|59.92|58.32|60.36|58.76|59.5|57.9|0
1630048200000|2021-08-27 07:10:00|59.78|58.18|59.64|58.04|60.07|58.47|59.07|57.47|0
1630048500000|2021-08-27 07:15:00|59.78|58.18|59.49|57.89|60.06|58.46|59.14|57.54|0
1630048800000|2021-08-27 07:20:00|59.21|57.61|59.06|57.46|59.21|57.61|58.78|57.18|0
1630049100000|2021-08-27 07:25:00|58.92|57.32|57.66|56.06|58.92|57.32|57.52|55.92|0
1630049400000|2021-08-27 07:30:00|57.52|55.92|55.68|54.08|57.8|56.2|55.68|54.08|0
1630049700000|2021-08-27 07:35:00|55.82|54.22|56.19|54.59|57.06|55.46|54.78|53.18|0
1630050000000|2021-08-27 07:40:00|56.33|54.73|56.4|54.8|56.61|55.01|56.05|54.45|0
1630050300000|2021-08-27 07:45:00|56.46|54.86|56.6|55|56.88|55.28|56.33|54.73|0
1630050600000|2021-08-27 07:50:00|56.74|55.14|56.46|54.86|56.74|55.14|56.18|54.58|0
1630050900000|2021-08-27 07:55:00|56.53|54.93|56.59|54.99|56.73|55.13|56.32|54.72|0
1630051200000|2021-08-27 08:00:00|56.45|54.85|56.73|55.13|57.01|55.41|56.31|54.71|0
1630051500000|2021-08-27 08:05:00|56.87|55.27|58.14|56.54|58.28|56.68|56.87|55.27|0
1630051800000|2021-08-27 08:10:00|58.28|56.68|57.71|56.11|58.28|56.68|57.57|55.97|0
1630052100000|2021-08-27 08:15:00|57.64|56.04|57.42|55.82|57.85|56.25|57.42|55.82|0
1630052400000|2021-08-27 08:20:00|57.56|55.96|57.7|56.1|57.99|56.39|57.42|55.82|0
1630052700000|2021-08-27 08:25:00|57.84|56.24|58.26|56.66|58.55|56.95|57.84|56.24|0
1630053000000|2021-08-27 08:30:00|58.4|56.8|58.83|57.23|58.97|57.37|58.26|56.66|0
1630053300000|2021-08-27 08:35:00|58.68|57.08|58.54|56.94|58.97|57.37|58.4|56.8|0
1630053600000|2021-08-27 08:40:00|58.4|56.8|57.83|56.23|58.54|56.94|57.69|56.09|0
1630053900000|2021-08-27 08:45:00|57.69|56.09|57.82|56.22|57.97|56.37|57.55|55.95|0
1630054200000|2021-08-27 08:50:00|57.9|56.3|57.96|56.36|58.25|56.65|57.82|56.22|0
1630054500000|2021-08-27 08:55:00|57.82|56.22|57.96|56.36|58.1|56.5|57.68|56.08|0
1630054800000|2021-08-27 09:00:00|57.82|56.22|58.66|57.06|58.81|57.21|57.82|56.22|0
1630055100000|2021-08-27 09:05:00|58.52|56.92|58.09|56.49|58.52|56.92|57.81|56.21|0
1630055400000|2021-08-27 09:10:00|58.37|56.77|58.66|57.06|58.66|57.06|58.37|56.77|0
1630055700000|2021-08-27 09:15:00|58.65|57.05|57.94|56.34|58.65|57.05|57.8|56.2|0
1630056000000|2021-08-27 09:20:00|58.08|56.48|57.1|55.5|58.08|56.48|56.96|55.36|0
1630056300000|2021-08-27 09:25:00|56.96|55.36|57.37|55.77|57.66|56.06|56.82|55.22|0
1630056600000|2021-08-27 09:30:00|57.51|55.91|57.51|55.91|57.51|55.91|57.37|55.77|0
1630056900000|2021-08-27 09:35:00|57.37|55.77|56.94|55.34|57.51|55.91|56.94|55.34|0
1630057200000|2021-08-27 09:40:00|57.08|55.48|56.66|55.06|57.08|55.48|56.66|55.06|0
1630057500000|2021-08-27 09:45:00|56.8|55.2|57.22|55.62|57.36|55.76|56.8|55.2|0
1630057800000|2021-08-27 09:50:00|57.08|55.48|57.35|55.75|57.49|55.89|56.94|55.34|0
1630058100000|2021-08-27 09:55:00|57.21|55.61|57.21|55.61|57.35|55.75|56.79|55.19|0
1630058400000|2021-08-27 10:00:00|57.07|55.47|57.07|55.47|57.63|56.03|56.79|55.19|0
1630058700000|2021-08-27 10:05:00|57.21|55.61|57.2|55.6|57.21|55.61|56.92|55.32|0
1630059000000|2021-08-27 10:10:00|57.34|55.74|57.48|55.88|57.62|56.02|57.06|55.46|0
1630059300000|2021-08-27 10:15:00|57.62|56.02|57.76|56.16|57.9|56.3|57.48|55.88|0
1630059600000|2021-08-27 10:20:00|57.9|56.3|57.75|56.15|57.9|56.3|57.47|55.87|0
1630059900000|2021-08-27 10:25:00|57.89|56.29|58.03|56.43|58.03|56.43|57.61|56.01|0
1630060200000|2021-08-27 10:30:00|58.17|56.57|58.45|56.85|58.45|56.85|57.89|56.29|0
1630060500000|2021-08-27 10:35:00|58.31|56.71|58.17|56.57|58.45|56.85|58.03|56.43|0
1630060800000|2021-08-27 10:40:00|58.02|56.42|57.74|56.14|58.02|56.42|57.6|56|0
1630061100000|2021-08-27 10:45:00|57.6|56|57.45|55.85|57.88|56.28|57.45|55.85|0
1630061400000|2021-08-27 10:50:00|57.59|55.99|57.59|55.99|57.59|55.99|57.03|55.43|0
1630061700000|2021-08-27 10:55:00|57.73|56.13|58.15|56.55|58.15|56.55|57.59|55.99|0
1630062000000|2021-08-27 11:00:00|58.01|56.41|57.72|56.12|58.15|56.55|57.72|56.12|0
1630062300000|2021-08-27 11:05:00|57.86|56.26|58.14|56.54|58.29|56.69|57.86|56.26|0
1630062600000|2021-08-27 11:10:00|58|56.4|57.72|56.12|58.14|56.54|57.44|55.84|0
1630062900000|2021-08-27 11:15:00|57.65|56.05|58.56|56.96|58.56|56.96|57.65|56.05|0
1630063200000|2021-08-27 11:20:00|58.7|57.1|58.84|57.24|59.27|57.67|58.7|57.1|0
1630063500000|2021-08-27 11:25:00|58.7|57.1|58.41|56.81|58.84|57.24|58.41|56.81|0
1630063800000|2021-08-27 11:30:00|59.26|57.66|59.25|57.65|59.4|57.8|59.12|57.52|0
1630064100000|2021-08-27 11:35:00|59.4|57.8|59.68|58.08|59.82|58.22|59.25|57.65|0
1630064400000|2021-08-27 11:40:00|59.82|58.22|59.96|58.36|60.1|58.5|59.53|57.93|0
1630064700000|2021-08-27 11:45:00|59.82|58.22|61.25|59.65|62.12|60.52|59.82|58.22|0
1630065000000|2021-08-27 11:50:00|61.1|59.5|60.52|58.92|61.39|59.79|60.52|58.92|0
1630065300000|2021-08-27 11:55:00|60.67|59.07|60.66|59.06|60.81|59.21|60.23|58.63|0
1630065600000|2021-08-27 12:00:00|60.81|59.21|60.37|58.77|61.24|59.64|60.23|58.63|0
1630065900000|2021-08-27 12:05:00|60.52|58.92|60.23|58.63|60.52|58.92|59.94|58.34|0
1630066200000|2021-08-27 12:10:00|60.37|58.77|60.51|58.91|60.51|58.91|60.08|58.48|0
1630066500000|2021-08-27 12:15:00|60.36|58.76|59.79|58.19|60.36|58.76|59.79|58.19|0
1630066800000|2021-08-27 12:20:00|59.65|58.05|59.79|58.19|59.93|58.33|59.36|57.76|0
1630067100000|2021-08-27 12:25:00|59.78|58.18|60.35|58.75|60.35|58.75|59.78|58.18|0
1630067400000|2021-08-27 12:30:00|60.21|58.61|59.64|58.04|60.21|58.61|59.64|58.04|0
1630067700000|2021-08-27 12:35:00|59.49|57.89|59.06|57.46|59.78|58.18|59.06|57.46|0
1630068000000|2021-08-27 12:40:00|58.92|57.32|58.92|57.32|59.06|57.46|58.22|56.62|0
1630068300000|2021-08-27 12:45:00|59.2|57.6|59.48|57.88|59.91|58.31|59.06|57.46|0
1630068600000|2021-08-27 12:50:00|59.34|57.74|59.34|57.74|59.76|58.16|59.19|57.59|0
1630068900000|2021-08-27 12:55:00|59.19|57.59|59.05|57.45|59.19|57.59|58.49|56.89|0
1630069200000|2021-08-27 13:00:00|58.91|57.31|59.47|57.87|59.47|57.87|58.62|57.02|0
1630069500000|2021-08-27 13:05:00|59.61|58.01|59.61|58.01|59.9|58.3|59.18|57.58|0
1630069800000|2021-08-27 13:10:00|59.47|57.87|60.61|59.01|60.75|59.15|59.47|57.87|0
1630070100000|2021-08-27 13:15:00|60.75|59.15|61.04|59.44|61.33|59.73|60.17|58.57|0
1630070400000|2021-08-27 13:20:00|61.18|59.58|60.46|58.86|61.18|59.58|60.31|58.71|0
1630070700000|2021-08-27 13:25:00|60.6|59|61.46|59.86|61.61|60.01|59.88|58.28|0
1630071000000|2021-08-27 13:30:00|61.61|60.01|58.18|56.58|61.75|60.15|56.91|55.31|0
1630071300000|2021-08-27 13:35:00|58.46|56.86|59.31|57.71|59.31|57.71|57.19|55.59|0
1630071600000|2021-08-27 13:40:00|59.17|57.57|58.6|57|59.31|57.71|57.89|56.29|0
1630071900000|2021-08-27 13:45:00|58.31|56.71|57.46|55.86|58.31|56.71|55.78|54.18|0
1630072200000|2021-08-27 13:50:00|57.6|56|56.75|55.15|57.6|56|55.51|53.91|0
1630072500000|2021-08-27 13:55:00|56.61|55.01|56.89|55.29|58.3|56.7|56.2|54.6|0
1630072800000|2021-08-27 14:00:00|56.68|55.08|50.94|49.34|60.17|58.57|50.94|49.34|0
1630073100000|2021-08-27 14:05:00|50.8|49.2|49.04|47.44|51.1|49.5|48.65|47.05|0
1630073400000|2021-08-27 14:10:00|49.17|47.57|47.1|45.5|49.17|47.57|46.22|44.62|0
1630073700000|2021-08-27 14:15:00|46.85|45.25|45.16|43.56|46.98|45.38|44.79|43.19|0
1630074000000|2021-08-27 14:20:00|45.04|43.44|45.41|43.81|45.54|43.94|43.93|42.33|0
1630074300000|2021-08-27 14:25:00|45.29|43.69|46.54|44.94|47.82|46.22|45.16|43.56|0
1630074600000|2021-08-27 14:30:00|46.16|44.56|46.28|44.68|46.92|45.32|45.91|44.31|0
1630074900000|2021-08-27 14:35:00|46.41|44.81|47.12|45.52|47.68|46.08|46.18|44.58|0
1630075200000|2021-08-27 14:40:00|47.38|45.78|47.9|46.3|48.42|46.82|47|45.4|0
1630075500000|2021-08-27 14:45:00|47.77|46.17|45.72|44.12|47.77|46.17|45.47|43.87|0
1630075800000|2021-08-27 14:50:00|45.53|43.93|43.18|41.58|45.59|43.99|43.18|41.58|0
1630076100000|2021-08-27 14:55:00|43.05|41.45|43.3|41.7|43.42|41.82|42.19|40.59|0
1630076400000|2021-08-27 15:00:00|43.05|41.45|44.58|42.98|44.71|43.11|42.31|40.71|0
1630076700000|2021-08-27 15:05:00|44.71|43.11|44.46|42.86|44.83|43.23|43.96|42.36|0
1630077000000|2021-08-27 15:10:00|44.58|42.98|44.45|42.85|44.95|43.35|44.21|42.61|0
1630077300000|2021-08-27 15:15:00|44.58|42.98|45.93|44.33|46.08|44.48|44.2|42.6|0
1630077600000|2021-08-27 15:20:00|45.8|44.2|45.93|44.33|46.18|44.58|45.43|43.83|0
1630077900000|2021-08-27 15:25:00|45.8|44.2|46.45|44.85|46.45|44.85|45.43|43.83|0
1630078200000|2021-08-27 15:30:00|46.32|44.72|44.81|43.21|46.32|44.72|44.81|43.21|0
1630078500000|2021-08-27 15:35:00|44.93|43.33|44.43|42.83|45.43|43.83|44.43|42.83|0
1630078800000|2021-08-27 15:40:00|44.56|42.96|43.81|42.21|44.68|43.08|43.81|42.21|0
1630079100000|2021-08-27 15:45:00|43.94|42.34|43.93|42.33|44.18|42.58|43.2|41.6|0
1630079400000|2021-08-27 15:50:00|43.81|42.21|44.3|42.7|44.55|42.95|43.81|42.21|0
1630079700000|2021-08-27 15:55:00|44.42|42.82|43.32|41.72|44.42|42.82|42.83|41.23|0
1630080000000|2021-08-27 16:00:00|43.07|41.47|43.92|42.32|43.92|42.32|42.95|41.35|0
1630080300000|2021-08-27 16:05:00|43.8|42.2|43.67|42.07|43.92|42.32|43.31|41.71|0
1630080600000|2021-08-27 16:10:00|43.8|42.2|43.67|42.07|43.92|42.32|43.43|41.83|0
1630080900000|2021-08-27 16:15:00|43.55|41.95|44.03|42.43|44.28|42.68|43.43|41.83|0
1630081200000|2021-08-27 16:20:00|43.91|42.31|43.18|41.58|44.16|42.56|43.18|41.58|0
1630081500000|2021-08-27 16:25:00|43.05|41.45|42.93|41.33|43.42|41.82|42.69|41.09|0
1630081800000|2021-08-27 16:30:00|42.81|41.21|42.32|40.72|43.05|41.45|42.21|40.61|0
1630082100000|2021-08-27 16:35:00|42.44|40.84|42.44|40.84|42.8|41.2|42.2|40.6|0
1630082400000|2021-08-27 16:40:00|42.56|40.96|43.04|41.44|43.04|41.44|42.44|40.84|0
1630082700000|2021-08-27 16:45:00|43.16|41.56|42.79|41.19|43.28|41.68|42.68|41.08|0
1630083000000|2021-08-27 16:50:00|42.67|41.07|42.43|40.83|42.91|41.31|42.43|40.83|0
1630083300000|2021-08-27 16:55:00|42.31|40.71|41.83|40.23|42.43|40.83|41.83|40.23|0
1630083600000|2021-08-27 17:00:00|41.95|40.35|41.71|40.11|42.07|40.47|41.47|39.87|0
1630083900000|2021-08-27 17:05:00|41.47|39.87|41.35|39.75|41.71|40.11|41.23|39.63|0
1630084200000|2021-08-27 17:10:00|41.46|39.86|41.34|39.74|41.58|39.98|41.11|39.51|0
1630084500000|2021-08-27 17:15:00|41.46|39.86|41.46|39.86|41.7|40.1|41.34|39.74|0
1630084800000|2021-08-27 17:20:00|41.34|39.74|40.75|39.15|41.34|39.74|40.63|39.03|0
1630085100000|2021-08-27 17:25:00|40.87|39.27|41.1|39.5|41.1|39.5|40.75|39.15|0
1630085400000|2021-08-27 17:30:00|40.98|39.38|40.74|39.14|41.21|39.61|40.63|39.03|0
1630085700000|2021-08-27 17:35:00|40.63|39.03|40.74|39.14|40.86|39.26|40.51|38.91|0
1630086000000|2021-08-27 17:40:00|40.86|39.26|41.32|39.72|41.32|39.72|40.85|39.25|0
1630086300000|2021-08-27 17:45:00|41.44|39.84|41.32|39.72|41.44|39.84|41.08|39.48|0
1630086600000|2021-08-27 17:50:00|41.44|39.84|41.31|39.71|41.55|39.95|41.2|39.6|0
1630086900000|2021-08-27 17:55:00|41.2|39.6|41.08|39.48|41.31|39.71|40.96|39.36|0
1630087200000|2021-08-27 18:00:00|40.96|39.36|42.26|40.66|42.26|40.66|40.96|39.36|0
1630087500000|2021-08-27 18:05:00|42.14|40.54|42.38|40.78|42.62|41.02|42.02|40.42|0
1630087800000|2021-08-27 18:10:00|42.5|40.9|42.01|40.41|42.5|40.9|41.89|40.29|0
1630088100000|2021-08-27 18:15:00|42.13|40.53|40.95|39.35|43.76|42.16|40.95|39.35|0
1630088400000|2021-08-27 18:20:00|40.83|39.23|40.95|39.35|41.19|39.59|40.59|38.99|0
1630088700000|2021-08-27 18:25:00|40.83|39.23|40.59|38.99|41.07|39.47|40.47|38.87|0
1630089000000|2021-08-27 18:30:00|40.47|38.87|40.23|38.63|40.58|38.98|40.23|38.63|0
1630089300000|2021-08-27 18:35:00|40.11|38.51|40.46|38.86|40.46|38.86|39.87|38.27|0
1630089600000|2021-08-27 18:40:00|40.34|38.74|40.34|38.74|40.7|39.1|40.22|38.62|0
1630089900000|2021-08-27 18:45:00|40.46|38.86|40.57|38.97|40.93|39.33|40.22|38.62|0
1630090200000|2021-08-27 18:50:00|40.45|38.85|40.57|38.97|40.69|39.09|40.33|38.73|0
1630090500000|2021-08-27 18:55:00|40.69|39.09|40.56|38.96|40.69|39.09|40.21|38.61|0
1630090800000|2021-08-27 19:00:00|40.45|38.85|39.97|38.37|40.56|38.96|39.97|38.37|0
1630091100000|2021-08-27 19:05:00|40.09|38.49|40.08|38.48|40.2|38.6|39.73|38.13|0
1630091400000|2021-08-27 19:10:00|39.97|38.37|39.73|38.13|40.08|38.48|39.61|38.01|0
1630091700000|2021-08-27 19:15:00|39.61|38.01|39.14|37.54|39.61|38.01|39.03|37.43|0
1630092000000|2021-08-27 19:20:00|39.26|37.66|39.14|37.54|39.37|37.77|38.91|37.31|0
1630092300000|2021-08-27 19:25:00|39.02|37.42|39.83|38.23|39.84|38.24|38.91|37.31|0
1630092600000|2021-08-27 19:30:00|39.72|38.12|39.95|38.35|40.42|38.82|39.72|38.12|0
1630092900000|2021-08-27 19:35:00|40.07|38.47|40.61|39.01|41.35|39.75|39.83|38.23|0
1630093200000|2021-08-27 19:40:00|40.73|39.13|39.78|38.18|40.96|39.36|39.67|38.07|0
1630093500000|2021-08-27 19:45:00|39.67|38.07|40.13|38.53|40.25|38.65|38.86|37.26|0
1630093800000|2021-08-27 19:50:00|39.55|37.95|40.72|39.12|40.96|39.36|39.55|37.95|0
1630094100000|2021-08-27 19:55:00|40.95|39.35|40.83|39.23|41.79|40.19|40.48|38.88|0
1630094400000|2021-08-27 20:00:00|41.19|39.59|40.47|38.87|41.19|39.59|40.36|38.76|0
1630094700000|2021-08-27 20:05:00|40.59|38.99|41.78|40.18|41.9|40.3|40.47|38.87|0
1630095000000|2021-08-27 20:10:00|41.54|39.94|41.42|39.82|41.78|40.18|41.42|39.82|0
1630307100000|2021-08-30 07:05:00|38.65|37.05|38.65|37.05|38.77|37.17|38.13|36.53|0
1630307400000|2021-08-30 07:10:00|38.71|37.11|39|37.4|39.12|37.52|38.65|37.05|0
1630307700000|2021-08-30 07:15:00|38.88|37.28|38.88|37.28|39.23|37.63|38.64|37.04|0
1630308000000|2021-08-30 07:20:00|38.76|37.16|38.29|36.69|38.99|37.39|38.12|36.52|0
1630308300000|2021-08-30 07:25:00|38.17|36.57|38.99|37.39|39.1|37.5|38.06|36.46|0
1630308600000|2021-08-30 07:30:00|38.87|37.27|38.75|37.15|38.99|37.39|38.63|37.03|0
1630308900000|2021-08-30 07:35:00|38.63|37.03|38.86|37.26|39.1|37.5|38.63|37.03|0
1630309200000|2021-08-30 07:40:00|38.74|37.14|38.51|36.91|39.1|37.5|38.51|36.91|0
1630309500000|2021-08-30 07:45:00|38.57|36.97|38.5|36.9|38.62|37.02|38.22|36.62|0
1630309800000|2021-08-30 07:50:00|38.39|36.79|38.38|36.78|38.62|37.02|38.38|36.78|0
1630310100000|2021-08-30 07:55:00|38.5|36.9|38.15|36.55|38.61|37.01|38.15|36.55|0
1630310400000|2021-08-30 08:00:00|38.26|36.66|38.49|36.89|38.49|36.89|38.15|36.55|0
1630310700000|2021-08-30 08:05:00|38.61|37.01|38.14|36.54|38.61|37.01|38.14|36.54|0
1630311000000|2021-08-30 08:10:00|38.25|36.65|38.25|36.65|38.37|36.77|38.14|36.54|0
1630311300000|2021-08-30 08:15:00|38.19|36.59|37.67|36.07|38.25|36.65|37.55|35.95|0
1630311600000|2021-08-30 08:20:00|37.73|36.13|37.78|36.18|37.78|36.18|37.55|35.95|0
1630311900000|2021-08-30 08:25:00|37.9|36.3|37.66|36.06|37.9|36.3|37.66|36.06|0
1630312200000|2021-08-30 08:30:00|37.78|36.18|37.89|36.29|38.12|36.52|37.77|36.17|0
1630312500000|2021-08-30 08:35:00|37.77|36.17|38|36.4|38.06|36.46|37.77|36.17|0
1630312800000|2021-08-30 08:40:00|38.11|36.51|38.11|36.51|38.34|36.74|38|36.4|0
1630313100000|2021-08-30 08:45:00|38.23|36.63|38.22|36.62|38.34|36.74|38.11|36.51|0
1630313400000|2021-08-30 08:50:00|38.34|36.74|38.22|36.62|38.34|36.74|38.1|36.5|0
1630313700000|2021-08-30 08:55:00|38.1|36.5|37.87|36.27|38.22|36.62|37.87|36.27|0
1630314000000|2021-08-30 09:00:00|37.98|36.38|38.16|36.56|38.21|36.61|37.98|36.38|0
1630314300000|2021-08-30 09:05:00|38.21|36.61|37.86|36.26|38.33|36.73|37.74|36.14|0
1630314600000|2021-08-30 09:10:00|37.98|36.38|37.63|36.03|37.98|36.38|37.63|36.03|0
1630314900000|2021-08-30 09:15:00|37.57|35.97|37.74|36.14|37.85|36.25|37.51|35.91|0
1630315200000|2021-08-30 09:20:00|37.8|36.2|37.73|36.13|38.08|36.48|37.62|36.02|0
1630315500000|2021-08-30 09:25:00|37.85|36.25|37.96|36.36|38.08|36.48|37.85|36.25|0
1630315800000|2021-08-30 09:30:00|38.19|36.59|38.07|36.47|38.31|36.71|38.07|36.47|0
1630316100000|2021-08-30 09:35:00|38.19|36.59|38.3|36.7|38.42|36.82|38.19|36.59|0
1630316400000|2021-08-30 09:40:00|38.24|36.64|38.18|36.58|38.3|36.7|38.06|36.46|0
1630316700000|2021-08-30 09:45:00|38.06|36.46|38.29|36.69|38.3|36.7|38.06|36.46|0
1630317000000|2021-08-30 09:50:00|38.41|36.81|38.17|36.57|38.41|36.81|38.17|36.57|0
1630317300000|2021-08-30 09:55:00|38.05|36.45|37.82|36.22|38.17|36.57|37.82|36.22|0
1630317600000|2021-08-30 10:00:00|37.7|36.1|37.82|36.22|37.82|36.22|37.7|36.1|0
1630317900000|2021-08-30 10:05:00|37.88|36.28|37.81|36.21|37.93|36.33|37.7|36.1|0
1630318200000|2021-08-30 10:10:00|37.7|36.1|37.81|36.21|37.81|36.21|37.58|35.98|0
1630318500000|2021-08-30 10:15:00|37.75|36.15|37.69|36.09|38.04|36.44|37.69|36.09|0
1630318800000|2021-08-30 10:20:00|37.57|35.97|37.46|35.86|37.69|36.09|37.23|35.63|0
1630319100000|2021-08-30 10:25:00|37.4|35.8|37.22|35.62|37.57|35.97|37.22|35.62|0
1630319400000|2021-08-30 10:30:00|37.34|35.74|37.22|35.62|37.34|35.74|37.11|35.51|0
1630319700000|2021-08-30 10:35:00|37.11|35.51|37.22|35.62|37.33|35.73|37.1|35.5|0
1630320000000|2021-08-30 10:40:00|37.21|35.61|36.76|35.16|37.27|35.67|36.76|35.16|0
1630320300000|2021-08-30 10:45:00|36.87|35.27|37.32|35.72|37.44|35.84|36.87|35.27|0
1630320600000|2021-08-30 10:50:00|37.44|35.84|37.66|36.06|37.66|36.06|37.43|35.83|0
1630320900000|2021-08-30 10:55:00|37.78|36.18|37.54|35.94|37.89|36.29|37.54|35.94|0
1630321200000|2021-08-30 11:00:00|37.66|36.06|37.77|36.17|37.89|36.29|37.66|36.06|0
1630321500000|2021-08-30 11:05:00|37.65|36.05|37.77|36.17|37.77|36.17|37.65|36.05|0
1630321800000|2021-08-30 11:10:00|37.76|36.16|37.65|36.05|37.76|36.16|37.53|35.93|0
1630322100000|2021-08-30 11:15:00|37.53|35.93|37.41|35.81|37.53|35.93|37.3|35.7|0
1630322400000|2021-08-30 11:20:00|37.47|35.87|37.68|36.08|38.48|36.88|37.41|35.81|0
1630322700000|2021-08-30 11:25:00|37.79|36.19|37.79|36.19|37.91|36.31|37.79|36.19|0
1630323000000|2021-08-30 11:30:00|37.67|36.07|37.67|36.07|37.9|36.3|37.67|36.07|0
1630323300000|2021-08-30 11:35:00|37.79|36.19|37.78|36.18|37.9|36.3|37.67|36.07|0
1630323600000|2021-08-30 11:40:00|37.9|36.3|37.78|36.18|37.9|36.3|37.78|36.18|0
1630323900000|2021-08-30 11:45:00|37.66|36.06|37.66|36.06|37.77|36.17|37.66|36.06|0
1630324200000|2021-08-30 11:50:00|37.54|35.94|37.65|36.05|37.66|36.06|37.54|35.94|0
1630324500000|2021-08-30 11:55:00|37.54|35.94|37.42|35.82|37.54|35.94|37.42|35.82|0
1630324800000|2021-08-30 12:00:00|37.31|35.71|36.4|34.8|37.31|35.71|36.28|34.68|0
1630325100000|2021-08-30 12:05:00|36.51|34.91|36.62|35.02|36.84|35.24|36.4|34.8|0
1630325400000|2021-08-30 12:10:00|36.73|35.13|37.18|35.58|37.3|35.7|36.62|35.02|0
1630325700000|2021-08-30 12:15:00|37.29|35.69|37.41|35.81|37.52|35.92|37.18|35.58|0
1630326000000|2021-08-30 12:20:00|37.52|35.92|37.4|35.8|37.63|36.03|37.4|35.8|0
1630326300000|2021-08-30 12:25:00|37.29|35.69|37.63|36.03|37.74|36.14|37.29|35.69|0
1630326600000|2021-08-30 12:30:00|37.74|36.14|37.62|36.02|37.74|36.14|37.62|36.02|0
1630326900000|2021-08-30 12:35:00|37.74|36.14|37.39|35.79|37.85|36.25|37.39|35.79|0
1630327200000|2021-08-30 12:40:00|37.5|35.9|37.27|35.67|37.5|35.9|37.27|35.67|0
1630327500000|2021-08-30 12:45:00|37.39|35.79|36.59|34.99|37.39|35.79|36.59|34.99|0
1630327800000|2021-08-30 12:50:00|36.7|35.1|36.69|35.09|36.81|35.21|36.58|34.98|0
1630328100000|2021-08-30 12:55:00|36.58|34.98|36.58|34.98|36.92|35.32|36.36|34.76|0
1630328400000|2021-08-30 13:00:00|36.69|35.09|36.35|34.75|36.69|35.09|36.35|34.75|0
1630328700000|2021-08-30 13:05:00|36.24|34.64|36.23|34.63|36.35|34.75|36.01|34.41|0
1630329000000|2021-08-30 13:10:00|36.34|34.74|36.12|34.52|36.34|34.74|36.12|34.52|0
1630329300000|2021-08-30 13:15:00|36.23|34.63|36.22|34.62|36.23|34.63|36.11|34.51|0
1630329600000|2021-08-30 13:20:00|36.34|34.74|36.22|34.62|36.67|35.07|36.22|34.62|0
1630329900000|2021-08-30 13:25:00|36|34.4|35.77|34.17|36.22|34.62|35.44|33.84|0
1630330200000|2021-08-30 13:30:00|35.44|33.84|36.32|34.72|36.55|34.95|34.34|32.74|0
1630330500000|2021-08-30 13:35:00|36.21|34.61|34.99|33.39|36.78|35.18|34.66|33.06|0
1630330800000|2021-08-30 13:40:00|34.88|33.28|36.32|34.72|36.88|35.28|34.88|33.28|0
1630331100000|2021-08-30 13:45:00|36.2|34.6|35.64|34.04|36.77|35.17|34.98|33.38|0
1630331400000|2021-08-30 13:50:00|35.42|33.82|34.32|32.72|35.75|34.15|34|32.4|0
1630331700000|2021-08-30 13:55:00|34.22|32.62|34.77|33.17|35.1|33.5|34|32.4|0
1630332000000|2021-08-30 14:00:00|34.67|33.07|34.81|33.21|35.31|33.71|33.96|32.36|0
1630332300000|2021-08-30 14:05:00|34.6|33|34.28|32.68|34.71|33.11|34.07|32.47|0
1630332600000|2021-08-30 14:10:00|34.38|32.78|34.7|33.1|35.13|33.53|34.17|32.57|0
1630332900000|2021-08-30 14:15:00|34.59|32.99|33.53|31.93|34.59|32.99|33.42|31.82|0
1630333200000|2021-08-30 14:20:00|33.63|32.03|32.38|30.78|33.74|32.14|31.88|30.28|0
1630333500000|2021-08-30 14:25:00|32.48|30.88|32.17|30.57|32.78|31.18|32.07|30.47|0
1630333800000|2021-08-30 14:30:00|32.07|30.47|31.76|30.16|32.47|30.87|31.67|30.07|0
1630334100000|2021-08-30 14:35:00|31.66|30.06|31.07|29.47|31.86|30.26|30.97|29.37|0
1630334400000|2021-08-30 14:40:00|30.97|29.37|30.57|28.97|31.16|29.56|30.57|28.97|0
1630334700000|2021-08-30 14:45:00|30.67|29.07|30.28|28.68|31.06|29.46|29.99|28.39|0
1630335000000|2021-08-30 14:50:00|30.38|28.78|29.89|28.29|30.47|28.87|29.51|27.91|0
1630335300000|2021-08-30 14:55:00|29.79|28.19|30.45|28.85|31.41|29.81|29.6|28|0
1630335600000|2021-08-30 15:00:00|30.54|28.94|30.73|29.13|31.02|29.42|30.54|28.94|0
1630335900000|2021-08-30 15:05:00|30.83|29.23|30.15|28.55|30.83|29.23|29.96|28.36|0
1630336200000|2021-08-30 15:10:00|30.06|28.46|29.58|27.98|30.34|28.74|29.49|27.89|0
1630336500000|2021-08-30 15:15:00|29.68|28.08|30.91|29.31|30.91|29.31|29.4|27.8|0
1630336800000|2021-08-30 15:20:00|31.01|29.41|31.1|29.5|31.1|29.5|30.33|28.73|0
1630337100000|2021-08-30 15:25:00|31.2|29.6|31|29.4|31.2|29.6|30.71|29.11|0
1630337400000|2021-08-30 15:30:00|30.9|29.3|30.04|28.44|31.1|29.5|29.94|28.34|0
1630337700000|2021-08-30 15:35:00|29.94|28.34|30.61|29.01|30.7|29.1|29.94|28.34|0
1630338000000|2021-08-30 15:40:00|30.7|29.1|30.31|28.71|30.89|29.29|30.31|28.71|0
1630338300000|2021-08-30 15:45:00|30.41|28.81|30.41|28.81|30.7|29.1|30.12|28.52|0
1630338600000|2021-08-30 15:50:00|30.31|28.71|30.12|28.52|30.31|28.71|30.02|28.42|0
1630338900000|2021-08-30 15:55:00|30.02|28.42|30.02|28.42|30.02|28.42|29.64|28.04|0
1630339200000|2021-08-30 16:00:00|29.92|28.32|30.2|28.6|30.49|28.89|29.83|28.23|0
1630339500000|2021-08-30 16:05:00|30.3|28.7|30.68|29.08|30.68|29.08|30.11|28.51|0
1630339800000|2021-08-30 16:10:00|30.58|28.98|30.48|28.88|30.68|29.08|30.2|28.6|0
1630340100000|2021-08-30 16:15:00|30.58|28.98|31.44|29.84|31.44|29.84|30.39|28.79|0
1630340400000|2021-08-30 16:20:00|31.35|29.75|30.87|29.27|31.54|29.94|28.75|27.15|0
1630340700000|2021-08-30 16:25:00|30.96|29.36|30.86|29.26|31.26|29.66|30.67|29.07|0
1630341000000|2021-08-30 16:30:00|30.76|29.16|30.76|29.16|31.15|29.55|30.76|29.16|0
1630341300000|2021-08-30 16:35:00|30.66|29.06|30.18|28.58|30.76|29.16|30.08|28.48|0
1630341600000|2021-08-30 16:40:00|30.17|28.57|30.07|28.47|30.37|28.77|30.07|28.47|0
1630341900000|2021-08-30 16:45:00|30.17|28.57|30.26|28.66|30.36|28.76|30.17|28.57|0
1630342200000|2021-08-30 16:50:00|30.36|28.76|30.07|28.47|30.46|28.86|29.97|28.37|0
1630342500000|2021-08-30 16:55:00|30.16|28.56|29.87|28.27|30.26|28.66|29.87|28.27|0
1630342800000|2021-08-30 17:00:00|29.78|28.18|30.25|28.65|30.25|28.65|29.78|28.18|0
1630343100000|2021-08-30 17:05:00|30.16|28.56|29.86|28.26|30.25|28.65|29.77|28.17|0
1630343400000|2021-08-30 17:10:00|29.77|28.17|29.67|28.07|29.77|28.17|29.57|27.97|0
1630343700000|2021-08-30 17:15:00|29.76|28.16|30.05|28.45|30.05|28.45|29.76|28.16|0
1630344000000|2021-08-30 17:20:00|29.95|28.35|29.95|28.35|30.14|28.54|29.95|28.35|0
1630344300000|2021-08-30 17:25:00|29.85|28.25|29.94|28.34|30.04|28.44|29.75|28.15|0
1630344600000|2021-08-30 17:30:00|29.85|28.25|29.94|28.34|30.23|28.63|29.75|28.15|0
1630344900000|2021-08-30 17:35:00|30.03|28.43|29.84|28.24|30.03|28.43|29.84|28.24|0
1630345200000|2021-08-30 17:40:00|29.74|28.14|29.46|27.86|29.84|28.24|29.46|27.86|0
1630345500000|2021-08-30 17:45:00|29.45|27.85|29.17|27.57|29.45|27.85|29.17|27.57|0
1630345800000|2021-08-30 17:50:00|29.07|27.47|29.07|27.47|29.26|27.66|28.98|27.38|0
1630346100000|2021-08-30 17:55:00|29.16|27.56|28.97|27.37|29.35|27.75|28.97|27.37|0
1630346400000|2021-08-30 18:00:00|29.07|27.47|29.06|27.46|29.54|27.94|29.06|27.46|0
1630346700000|2021-08-30 18:05:00|28.97|27.37|29.34|27.74|29.34|27.74|28.88|27.28|0
1630347000000|2021-08-30 18:10:00|29.44|27.84|29.34|27.74|29.53|27.93|29.06|27.46|0
1630347300000|2021-08-30 18:15:00|29.43|27.83|29.43|27.83|29.43|27.83|28.49|26.89|0
1630347600000|2021-08-30 18:20:00|29.52|27.92|29.52|27.92|29.71|28.11|29.42|27.82|0
1630347900000|2021-08-30 18:25:00|29.61|28.01|29.23|27.63|29.61|28.01|29.23|27.63|0
1630348200000|2021-08-30 18:30:00|29.14|27.54|29.51|27.91|29.61|28.01|29.14|27.54|0
1630348500000|2021-08-30 18:35:00|29.42|27.82|29.89|28.29|29.89|28.29|29.42|27.82|0
1630348800000|2021-08-30 18:40:00|29.79|28.19|30.17|28.57|30.17|28.57|29.6|28|0
1630349100000|2021-08-30 18:45:00|30.07|28.47|29.59|27.99|30.17|28.57|29.59|27.99|0
1630349400000|2021-08-30 18:50:00|29.69|28.09|29.31|27.71|29.69|28.09|29.31|27.71|0
1630349700000|2021-08-30 18:55:00|29.4|27.8|29.21|27.61|29.4|27.8|29.12|27.52|0
1630350000000|2021-08-30 19:00:00|29.3|27.7|29.02|27.42|29.4|27.8|28.92|27.32|0
1630350300000|2021-08-30 19:05:00|29.11|27.51|28.92|27.32|29.2|27.6|28.83|27.23|0
1630350600000|2021-08-30 19:10:00|28.82|27.22|29.19|27.59|29.29|27.69|28.82|27.22|0
1630350900000|2021-08-30 19:15:00|29.24|27.64|29.47|27.87|29.57|27.97|29.01|27.41|0
1630351200000|2021-08-30 19:20:00|29.38|27.78|29.66|28.06|29.85|28.25|29.19|27.59|0
1630351500000|2021-08-30 19:25:00|29.76|28.16|29.8|28.2|29.85|28.25|29.47|27.87|0
1630351800000|2021-08-30 19:30:00|29.85|28.25|30.09|28.49|30.23|28.63|29.75|28.15|0
1630352100000|2021-08-30 19:35:00|30.04|28.44|30.13|28.53|30.61|29.01|30.03|28.43|0
1630352400000|2021-08-30 19:40:00|30.22|28.62|30.8|29.2|30.9|29.3|30.13|28.53|0
1630352700000|2021-08-30 19:45:00|30.9|29.3|30.31|28.71|31|29.4|30.31|28.71|0
1630353000000|2021-08-30 19:50:00|30.41|28.81|30.99|29.39|31.29|29.69|30.41|28.81|0
1630353300000|2021-08-30 19:55:00|31.09|29.49|32.18|30.58|32.18|30.58|30.99|29.39|0
1630353600000|2021-08-30 20:00:00|31.88|30.28|30.32|28.72|32.39|30.79|30.22|28.62|0
1630353900000|2021-08-30 20:05:00|30.42|28.82|30.31|28.71|30.52|28.92|30.21|28.61|0
1630354200000|2021-08-30 20:10:00|30.21|28.61|29.62|28.02|30.31|28.71|29.62|28.02|0
1630354500000|2021-08-30 20:15:00|29.92|27.92|29.81|27.81|29.92|27.92|29.62|27.62|0
1630354800000|2021-08-30 20:20:00|29.72|27.72|29.62|27.62|29.81|27.81|29.52|27.52|0
1630355100000|2021-08-30 20:25:00|29.61|27.61|29.32|27.32|29.61|27.61|29.32|27.32|0
1630355400000|2021-08-30 20:30:00|29.42|27.42|29.03|27.03|29.42|27.42|29.03|27.03|0
1630355700000|2021-08-30 20:35:00|28.93|26.93|28.64|26.64|28.93|26.93|28.64|26.64|0
1630356000000|2021-08-30 20:40:00|28.74|26.74|28.54|26.54|28.83|26.83|28.54|26.54|0
1630356300000|2021-08-30 20:45:00|28.64|26.64|28.63|26.63|28.64|26.64|28.54|26.54|0
1630356600000|2021-08-30 20:50:00|28.54|26.54|28.54|26.54|28.63|26.63|28.54|26.54|0
1630356900000|2021-08-30 20:55:00|28.53|26.53|28.68|26.68|28.68|26.68|28.53|26.53|0
1630357200000|2021-08-30 21:00:00|28.63|26.63|28.74|26.74|28.74|26.74|28.63|26.63|0
1630357500000|2021-08-30 21:05:00|28.72|26.72|28.74|26.74|28.74|26.74|28.72|26.72|0
1630357800000|2021-08-30 21:10:00|28.73|26.73|28.73|26.73|28.78|26.78|28.73|26.73|0
1630358100000|2021-08-30 21:15:00|28.54|26.54|28.65|26.65|28.65|26.65|28.54|26.54|0
1630358400000|2021-08-30 21:20:00|28.64|26.64|28.71|26.71|28.78|26.78|28.63|26.63|0
1630358700000|2021-08-30 21:25:00|28.72|26.72|28.77|26.77|28.78|26.78|28.72|26.72|0
1630359300000|2021-08-30 21:35:00|28.76|26.76|28.72|26.72|28.76|26.76|28.72|26.72|0
1630359600000|2021-08-30 21:40:00|28.71|26.71|28.65|26.65|28.74|26.74|28.65|26.65|0
1630359900000|2021-08-30 21:45:00|28.67|26.67|28.76|26.76|28.84|26.84|28.65|26.65|0
1630360200000|2021-08-30 21:50:00|28.75|26.75|28.73|26.73|28.75|26.75|28.68|26.68|0
1630360500000|2021-08-30 21:55:00|28.74|26.74|28.61|26.61|28.87|26.87|28.6|26.6|0
1630360800000|2021-08-30 22:00:00|28.82|26.82|28.96|26.96|29.06|27.06|28.67|26.67|0
1630361100000|2021-08-30 22:05:00|29.05|27.05|29.05|27.05|29.05|27.05|28.95|26.95|0
1630361400000|2021-08-30 22:10:00|28.86|26.86|28.47|26.47|28.86|26.86|28.29|26.29|0
1630361700000|2021-08-30 22:15:00|28.38|26.38|28.19|26.19|28.47|26.47|28.09|26.09|0
1630362000000|2021-08-30 22:20:00|28.28|26.28|28.37|26.37|28.47|26.47|28.09|26.09|0
1630362300000|2021-08-30 22:25:00|28.28|26.28|28.27|26.27|28.37|26.37|28.27|26.27|0
1630362600000|2021-08-30 22:30:00|28.37|26.37|28.46|26.46|28.46|26.46|28.37|26.37|0
1630362900000|2021-08-30 22:35:00|28.55|26.55|28.55|26.55|28.74|26.74|28.55|26.55|0
1630363200000|2021-08-30 22:40:00|28.45|26.45|28.55|26.55|28.55|26.55|28.45|26.45|0
1630363500000|2021-08-30 22:45:00|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1630363800000|2021-08-30 22:50:00|28.64|26.64|28.63|26.63|28.64|26.64|28.63|26.63|0
1630364100000|2021-08-30 22:55:00|28.54|26.54|28.53|26.53|28.54|26.54|28.44|26.44|0
1630364400000|2021-08-30 23:00:00|28.44|26.44|28.44|26.44|28.53|26.53|28.44|26.44|0
1630364700000|2021-08-30 23:05:00|28.43|26.43|28.62|26.62|28.72|26.72|28.43|26.43|0
1630365000000|2021-08-30 23:10:00|28.72|26.72|28.71|26.71|28.91|26.91|28.62|26.62|0
1630365600000|2021-08-30 23:20:00|28.8|26.8|29.09|27.09|29.09|27.09|28.71|26.71|0
1630365900000|2021-08-30 23:25:00|28.99|26.99|29.08|27.08|29.18|27.18|28.99|26.99|0
1630366200000|2021-08-30 23:30:00|29.18|27.18|29.08|27.08|29.18|27.18|29.08|27.08|0
1630366500000|2021-08-30 23:35:00|28.98|26.98|29.08|27.08|29.08|27.08|28.89|26.89|0
1630366800000|2021-08-30 23:40:00|29.17|27.17|29.46|27.46|29.46|27.46|29.17|27.17|0
1630367100000|2021-08-30 23:45:00|29.56|27.56|29.55|27.55|29.85|27.85|29.55|27.55|0
1630367400000|2021-08-30 23:50:00|29.65|27.65|29.75|27.75|29.84|27.84|29.55|27.55|0
1630367700000|2021-08-30 23:55:00|29.65|27.65|29.55|27.55|29.74|27.74|29.45|27.45|0
1630368000000|2021-08-31 00:00:00|29.64|27.64|29.93|27.93|30.03|28.03|29.45|27.45|0
1630368300000|2021-08-31 00:05:00|29.84|27.84|29.15|27.15|30.13|28.13|29.05|27.05|0
1630368600000|2021-08-31 00:10:00|29.25|27.25|29.68|27.68|29.83|27.83|29.15|27.15|0
1630368900000|2021-08-31 00:15:00|29.63|27.63|29.73|27.73|30.12|28.12|29.63|27.63|0
1630369200000|2021-08-31 00:20:00|29.63|27.63|30.02|28.02|30.02|28.02|29.63|27.63|0
1630369500000|2021-08-31 00:25:00|29.92|27.92|29.82|27.82|30.02|28.02|29.72|27.72|0
1630369800000|2021-08-31 00:30:00|29.87|27.87|29.71|27.71|30.01|28.01|29.71|27.71|0
1630370100000|2021-08-31 00:35:00|29.81|27.81|29.81|27.81|30.01|28.01|29.71|27.71|0
1630370400000|2021-08-31 00:40:00|29.71|27.71|30|28|30.1|28.1|29.71|27.71|0
1630370700000|2021-08-31 00:45:00|30.05|28.05|29.8|27.8|30.1|28.1|29.7|27.7|0
1630371000000|2021-08-31 00:50:00|29.75|27.75|29.8|27.8|29.8|27.8|29.7|27.7|0
1630371300000|2021-08-31 00:55:00|29.75|27.75|29.89|27.89|29.89|27.89|29.7|27.7|0
1630371600000|2021-08-31 01:00:00|29.99|27.99|29.79|27.79|30.19|28.19|29.79|27.79|0
1630371900000|2021-08-31 01:05:00|29.89|27.89|29.69|27.69|29.89|27.89|29.49|27.49|0
1630372200000|2021-08-31 01:10:00|29.79|27.79|29.39|27.39|29.93|27.93|29.39|27.39|0
1630372500000|2021-08-31 01:15:00|29.49|27.49|29.48|27.48|29.68|27.68|29.29|27.29|0
1630372800000|2021-08-31 01:20:00|29.58|27.58|29.48|27.48|29.58|27.58|29.38|27.38|0
1630373100000|2021-08-31 01:25:00|29.43|27.43|29.67|27.67|29.67|27.67|29.38|27.38|0
1630373400000|2021-08-31 01:30:00|29.57|27.57|29.67|27.67|29.77|27.77|29.48|27.48|0
1630373700000|2021-08-31 01:35:00|29.62|27.62|29.57|27.57|29.76|27.76|29.37|27.37|0
1630374000000|2021-08-31 01:40:00|29.66|27.66|29.66|27.66|29.66|27.66|29.37|27.37|0
1630374300000|2021-08-31 01:45:00|29.76|27.76|29.75|27.75|29.95|27.95|29.66|27.66|0
1630374600000|2021-08-31 01:50:00|29.85|27.85|29.95|27.95|29.95|27.95|29.8|27.8|0
1630374900000|2021-08-31 01:55:00|29.85|27.85|30.04|28.04|30.14|28.14|29.85|27.85|0
1630375200000|2021-08-31 02:00:00|30.14|28.14|30.34|28.34|30.34|28.34|30.04|28.04|0
1630375500000|2021-08-31 02:05:00|30.24|28.24|29.84|27.84|30.24|28.24|29.74|27.74|0
1630375800000|2021-08-31 02:10:00|29.79|27.79|29.93|27.93|30.03|28.03|29.74|27.74|0
1630376100000|2021-08-31 02:15:00|30.03|28.03|30.12|28.12|30.23|28.23|30.03|28.03|0
1630376400000|2021-08-31 02:20:00|30.08|28.08|29.92|27.92|30.12|28.12|29.83|27.83|0
1630376700000|2021-08-31 02:25:00|29.82|27.82|29.72|27.72|29.92|27.92|29.62|27.62|0
1630377000000|2021-08-31 02:30:00|29.77|27.77|29.82|27.82|30.01|28.01|29.72|27.72|0
1630377300000|2021-08-31 02:35:00|29.92|27.92|29.81|27.81|30.01|28.01|29.81|27.81|0
1630377600000|2021-08-31 02:40:00|29.77|27.77|29.71|27.71|29.77|27.77|29.61|27.61|0
1630377900000|2021-08-31 02:45:00|29.81|27.81|29.81|27.81|29.91|27.91|29.61|27.61|0
1630378200000|2021-08-31 02:50:00|29.86|27.86|29.9|27.9|29.9|27.9|29.8|27.8|0
1630378500000|2021-08-31 02:55:00|29.85|27.85|29.8|27.8|29.9|27.9|29.8|27.8|0
1630378800000|2021-08-31 03:00:00|29.75|27.75|29.6|27.6|29.8|27.8|29.6|27.6|0
1630379100000|2021-08-31 03:05:00|29.65|27.65|29.11|27.11|29.7|27.7|29.11|27.11|0
1630379400000|2021-08-31 03:10:00|29.06|27.06|28.91|26.91|29.2|27.2|28.77|26.77|0
1630379700000|2021-08-31 03:15:00|28.81|26.81|28.67|26.67|28.81|26.81|28.52|26.52|0
1630380000000|2021-08-31 03:20:00|28.71|26.71|28.71|26.71|28.76|26.76|28.52|26.52|0
1630380300000|2021-08-31 03:25:00|28.66|26.66|28.71|26.71|28.71|26.71|28.61|26.61|0
1630380600000|2021-08-31 03:30:00|28.8|26.8|28.32|26.32|28.8|26.8|28.32|26.32|0
1630380900000|2021-08-31 03:35:00|28.42|26.42|28.32|26.32|28.42|26.42|28.22|26.22|0
1630381200000|2021-08-31 03:40:00|28.41|26.41|28.41|26.41|28.51|26.51|28.31|26.31|0
1630381500000|2021-08-31 03:45:00|28.36|26.36|28.31|26.31|28.41|26.41|28.31|26.31|0
1630381800000|2021-08-31 03:50:00|28.21|26.21|27.83|25.83|28.31|26.31|27.83|25.83|0
1630382100000|2021-08-31 03:55:00|27.74|25.74|28.11|26.11|28.11|26.11|27.74|25.74|0
1630382400000|2021-08-31 04:00:00|28.02|26.02|28.16|26.16|28.3|26.3|28.02|26.02|0
1630382700000|2021-08-31 04:05:00|28.2|26.2|28.1|26.1|28.2|26.2|28.01|26.01|0
1630383000000|2021-08-31 04:10:00|28.06|26.06|27.91|25.91|28.1|26.1|27.82|25.82|0
1630383300000|2021-08-31 04:15:00|27.96|25.96|27.72|25.72|28.01|26.01|27.72|25.72|0
1630383600000|2021-08-31 04:20:00|27.82|25.82|27.81|25.81|27.91|25.91|27.72|25.72|0
1630383900000|2021-08-31 04:25:00|27.9|25.9|27.81|25.81|27.9|25.9|27.81|25.81|0
1630384200000|2021-08-31 04:30:00|27.71|25.71|27.8|25.8|27.81|25.81|27.71|25.71|0
1630384500000|2021-08-31 04:35:00|27.71|25.71|27.8|25.8|27.9|25.9|27.71|25.71|0
1630384800000|2021-08-31 04:40:00|27.75|25.75|27.52|25.52|27.8|25.8|27.33|25.33|0
1630385100000|2021-08-31 04:45:00|27.42|25.42|27.91|25.91|28.09|26.09|27.33|25.33|0
1630385400000|2021-08-31 04:50:00|28.28|26.28|28.19|26.19|28.47|26.47|28|26|0
1630385700000|2021-08-31 04:55:00|28.1|26.1|27.18|25.18|28.1|26.1|27.01|25.01|0
1630386000000|2021-08-31 05:00:00|27.1|25.1|27|25|27.1|25.1|26.21|24.21|0
1630386300000|2021-08-31 05:05:00|26.91|24.91|27.27|25.27|27.45|25.45|26.82|24.82|0
1630386600000|2021-08-31 05:10:00|27.18|25.18|27.17|25.17|27.36|25.36|27.13|25.13|0
1630386900000|2021-08-31 05:15:00|27.08|25.08|26.37|24.37|27.08|25.08|26.37|24.37|0
1630387200000|2021-08-31 05:20:00|26.46|24.46|26.81|24.81|26.81|24.81|26.2|24.2|0
1630387500000|2021-08-31 05:25:00|26.77|24.77|26.63|24.63|26.81|24.81|26.54|24.54|0
1630387800000|2021-08-31 05:30:00|26.67|24.67|26.62|24.62|26.89|24.89|26.62|24.62|0
1630388100000|2021-08-31 05:35:00|26.54|24.54|26.36|24.36|26.62|24.62|26.27|24.27|0
1630388400000|2021-08-31 05:40:00|26.44|24.44|26.44|24.44|26.62|24.62|26.18|24.18|0
1630388700000|2021-08-31 05:45:00|26.49|24.49|26.17|24.17|26.53|24.53|26.09|24.09|0
1630389000000|2021-08-31 05:50:00|26.26|24.26|26.17|24.17|26.35|24.35|26.08|24.08|0
1630389300000|2021-08-31 05:55:00|26.26|24.26|26.25|24.25|26.43|24.43|26.17|24.17|0
1630389600000|2021-08-31 06:00:00|26.21|24.21|25.56|23.56|26.43|24.43|25.56|23.56|0
1630389900000|2021-08-31 06:05:00|25.47|23.47|25.9|23.9|26.25|24.25|25.38|23.38|0
1630390200000|2021-08-31 06:10:00|25.81|23.81|25.46|23.46|26.07|24.07|25.46|23.46|0
1630390500000|2021-08-31 06:15:00|25.51|23.51|25.72|23.72|25.81|23.81|25.42|23.42|0
1630390800000|2021-08-31 06:20:00|25.63|23.63|25.63|23.63|25.71|23.71|25.46|23.46|0
1630391100000|2021-08-31 06:25:00|25.71|23.71|25.71|23.71|25.8|23.8|25.46|23.46|0
1630391400000|2021-08-31 06:30:00|25.75|23.75|25.7|23.7|25.75|23.75|25.37|23.37|0
1630391700000|2021-08-31 06:35:00|25.79|23.79|25.87|23.87|25.96|23.96|25.7|23.7|0
1630392000000|2021-08-31 06:40:00|25.92|23.92|26.13|24.13|26.31|24.31|25.87|23.87|0
1630392300000|2021-08-31 06:45:00|26.22|24.22|26.21|24.21|26.3|24.3|26.13|24.13|0
1630392600000|2021-08-31 06:50:00|26.13|24.13|26.3|24.3|26.3|24.3|25.95|23.95|0
1630392900000|2021-08-31 06:55:00|26.21|24.21|26.21|24.21|26.3|24.3|26.12|24.12|0
1630393200000|2021-08-31 07:00:00|26.29|24.29|26.25|24.25|26.82|24.82|26.12|24.12|0
1630393500000|2021-08-31 07:05:00|26.09|24.49|25.96|24.36|26.48|24.88|25.91|24.31|0
1630393800000|2021-08-31 07:10:00|25.91|24.31|26.17|24.57|26.35|24.75|25.91|24.31|0
1630394100000|2021-08-31 07:15:00|26.21|24.61|26.16|24.56|26.43|24.83|26.08|24.48|0
1630394400000|2021-08-31 07:20:00|26.21|24.61|26.42|24.82|26.52|24.92|26.16|24.56|0
1630394700000|2021-08-31 07:25:00|26.69|25.09|26.24|24.64|26.69|25.09|26.16|24.56|0
1630395000000|2021-08-31 07:30:00|26.16|24.56|26.33|24.73|26.95|25.35|26.16|24.56|0
1630395300000|2021-08-31 07:35:00|26.42|24.82|26.24|24.64|26.42|24.82|25.89|24.29|0
1630395600000|2021-08-31 07:40:00|26.15|24.55|26.23|24.63|26.32|24.72|25.97|24.37|0
1630395900000|2021-08-31 07:45:00|26.14|24.54|26.41|24.81|26.5|24.9|25.97|24.37|0
1630396200000|2021-08-31 07:50:00|26.4|24.8|26.76|25.16|26.8|25.2|26.32|24.72|0
1630396500000|2021-08-31 07:55:00|26.8|25.2|26.89|25.29|26.93|25.33|26.67|25.07|0
1630396800000|2021-08-31 08:00:00|26.84|25.24|27.11|25.51|27.2|25.6|26.75|25.15|0
1630397100000|2021-08-31 08:05:00|27.15|25.55|26.83|25.23|27.15|25.55|26.74|25.14|0
1630397400000|2021-08-31 08:10:00|26.92|25.32|26.83|25.23|26.92|25.32|26.65|25.05|0
1630397700000|2021-08-31 08:15:00|26.74|25.14|26.74|25.14|26.92|25.32|26.52|24.92|0
1630398000000|2021-08-31 08:20:00|26.65|25.05|26.73|25.13|26.82|25.22|26.65|25.05|0
1630398300000|2021-08-31 08:25:00|26.82|25.22|27.18|25.58|27.18|25.58|26.73|25.13|0
1630398600000|2021-08-31 08:30:00|27.22|25.62|27.08|25.48|27.54|25.94|26.99|25.39|0
1630398900000|2021-08-31 08:35:00|27.17|25.57|27.62|26.02|27.62|26.02|26.99|25.39|0
1630399200000|2021-08-31 08:40:00|27.53|25.93|27.53|25.93|27.62|26.02|27.17|25.57|0
1630399500000|2021-08-31 08:45:00|27.44|25.84|27.52|25.92|27.62|26.02|27.34|25.74|0
1630399800000|2021-08-31 08:50:00|27.57|25.97|27.61|26.01|27.62|26.02|27.39|25.79|0
1630400100000|2021-08-31 08:55:00|27.57|25.97|27.33|25.73|27.57|25.97|27.24|25.64|0
1630400400000|2021-08-31 09:00:00|27.43|25.83|27.51|25.91|27.7|26.1|27.24|25.64|0
1630400700000|2021-08-31 09:05:00|27.42|25.82|27.24|25.64|27.51|25.91|26.88|25.28|0
1630401000000|2021-08-31 09:10:00|27.33|25.73|27.5|25.9|27.51|25.91|27.14|25.54|0
1630401300000|2021-08-31 09:15:00|27.41|25.81|27.32|25.72|27.5|25.9|27.23|25.63|0
1630401600000|2021-08-31 09:20:00|27.37|25.77|27.5|25.9|27.59|25.99|27.23|25.63|0
1630401900000|2021-08-31 09:25:00|27.45|25.85|27.4|25.8|27.5|25.9|27.31|25.71|0
1630402200000|2021-08-31 09:30:00|27.49|25.89|27.58|25.98|27.67|26.07|27.4|25.8|0
1630402500000|2021-08-31 09:35:00|27.54|25.94|28.04|26.44|28.08|26.48|27.4|25.8|0
1630402800000|2021-08-31 09:40:00|27.85|26.25|27.94|26.34|28.13|26.53|27.76|26.16|0
1630403100000|2021-08-31 09:45:00|27.85|26.25|27.94|26.34|28.22|26.62|27.85|26.25|0
1630403400000|2021-08-31 09:50:00|28.03|26.43|28.21|26.61|28.21|26.61|27.93|26.33|0
1630403700000|2021-08-31 09:55:00|28.3|26.7|28.2|26.6|28.39|26.79|28.11|26.51|0
1630404000000|2021-08-31 10:00:00|28.3|26.7|27.92|26.32|28.3|26.7|27.83|26.23|0
1630404300000|2021-08-31 10:05:00|27.83|26.23|28.01|26.41|28.29|26.69|27.83|26.23|0
1630404600000|2021-08-31 10:10:00|28.1|26.5|28.1|26.5|28.29|26.69|27.96|26.36|0
1630404900000|2021-08-31 10:15:00|28.06|26.46|28.19|26.59|28.38|26.78|28.06|26.46|0
1630405200000|2021-08-31 10:20:00|28.28|26.68|28.65|27.05|28.65|27.05|28.28|26.68|0
1630405500000|2021-08-31 10:25:00|28.61|27.01|28.74|27.14|29.31|27.71|28.56|26.96|0
1630405800000|2021-08-31 10:30:00|28.65|27.05|29.96|28.36|31.09|29.49|28.65|27.05|0
1630406100000|2021-08-31 10:35:00|30.06|28.46|30.25|28.65|31.13|29.53|29.96|28.36|0
1630406400000|2021-08-31 10:40:00|30.34|28.74|29.95|28.35|30.54|28.94|29.76|28.16|0
1630406700000|2021-08-31 10:45:00|30.05|28.45|31.12|29.52|31.81|30.21|30.05|28.45|0
1630407000000|2021-08-31 10:50:00|31.17|29.57|32.16|30.56|32.92|31.32|31.07|29.47|0
1630407300000|2021-08-31 10:55:00|32.11|30.51|32.26|30.66|33.13|31.53|32.11|30.51|0
1630407600000|2021-08-31 11:00:00|32.51|30.91|32.1|30.5|33.22|31.62|32.05|30.45|0
1630407900000|2021-08-31 11:05:00|32.2|30.6|31.3|29.7|32.3|30.7|31.3|29.7|0
1630408200000|2021-08-31 11:10:00|31.4|29.8|31.39|29.79|31.59|29.99|31|29.4|0
1630408500000|2021-08-31 11:15:00|31.49|29.89|30.89|29.29|31.69|30.09|30.89|29.29|0
1630408800000|2021-08-31 11:20:00|30.99|29.39|31.24|29.64|31.58|29.98|30.7|29.1|0
1630409100000|2021-08-31 11:25:00|31.38|29.78|31.38|29.78|32.69|31.09|30.98|29.38|0
1630409400000|2021-08-31 11:30:00|31.48|29.88|32.28|30.68|32.69|31.09|31.38|29.78|0
1630409700000|2021-08-31 11:35:00|32.18|30.58|31.77|30.17|32.38|30.78|31.37|29.77|0
1630410000000|2021-08-31 11:40:00|31.87|30.27|31.37|29.77|32.68|31.08|31.17|29.57|0
1630410300000|2021-08-31 11:45:00|31.47|29.87|32.47|30.87|32.47|30.87|31.47|29.87|0
1630410600000|2021-08-31 11:50:00|32.52|30.92|32.67|31.07|32.87|31.27|32.06|30.46|0
1630410900000|2021-08-31 11:55:00|32.77|31.17|32.33|30.73|32.77|31.17|31.47|29.87|0
1630411200000|2021-08-31 12:00:00|32.23|30.63|32.38|30.78|33.05|31.45|32.13|30.53|0
1630411500000|2021-08-31 12:05:00|32.43|30.83|32.32|30.72|32.53|30.93|32.07|30.47|0
1630411800000|2021-08-31 12:10:00|32.43|30.83|32.63|31.03|32.83|31.23|31.92|30.32|0
1630412100000|2021-08-31 12:15:00|32.52|30.92|33.09|31.49|33.24|31.64|32.47|30.87|0
1630412400000|2021-08-31 12:20:00|33.03|31.43|33.87|32.27|34.5|32.9|33.03|31.43|0
1630412700000|2021-08-31 12:25:00|33.76|32.16|34.5|32.9|34.71|33.11|33.76|32.16|0
1630413000000|2021-08-31 12:30:00|34.61|33.01|34.49|32.89|34.93|33.33|34.23|32.63|0
1630413300000|2021-08-31 12:35:00|34.71|33.11|34.23|32.63|35.3|33.7|34.17|32.57|0
1630413600000|2021-08-31 12:40:00|34.28|32.68|33.53|31.93|34.38|32.78|33.43|31.83|0
1630413900000|2021-08-31 12:45:00|33.64|32.04|33.11|31.51|33.74|32.14|33.11|31.51|0
1630414200000|2021-08-31 12:50:00|33.22|31.62|33.53|31.93|33.74|32.14|33.11|31.51|0
1630414500000|2021-08-31 12:55:00|33.32|31.72|32.79|31.19|33.53|31.93|32.79|31.19|0
1630414800000|2021-08-31 13:00:00|32.69|31.09|32.79|31.19|33.42|31.82|32.38|30.78|0
1630415100000|2021-08-31 13:05:00|33|31.4|33.1|31.5|33.41|31.81|32.79|31.19|0
1630415400000|2021-08-31 13:10:00|33.2|31.6|32.88|31.28|33.25|31.65|32.58|30.98|0
1630415700000|2021-08-31 13:15:00|32.99|31.39|32.06|30.46|32.99|31.39|32.06|30.46|0
1630416000000|2021-08-31 13:20:00|31.96|30.36|31.65|30.05|32.06|30.46|31.65|30.05|0
1630416300000|2021-08-31 13:25:00|31.55|29.95|31.75|30.15|31.95|30.35|31.05|29.45|0
1630416600000|2021-08-31 13:30:00|31.45|29.85|33.49|31.89|34.23|32.63|31.25|29.65|0
1630416900000|2021-08-31 13:35:00|33.6|32|34.01|32.41|34.34|32.74|33.39|31.79|0
1630417200000|2021-08-31 13:40:00|34.12|32.52|34.03|32.43|34.56|32.96|33.4|31.8|0
1630417500000|2021-08-31 13:45:00|34.45|32.85|34.02|32.42|35.1|33.5|33.92|32.32|0
1630417800000|2021-08-31 13:50:00|34.24|32.64|35.75|34.15|36.41|34.81|34.24|32.64|0
1630418100000|2021-08-31 13:55:00|35.86|34.26|35.85|34.25|36.52|34.92|34.34|32.74|0
1630418400000|2021-08-31 14:00:00|35.74|34.14|34.22|32.62|36.18|34.58|34.12|32.52|0
1630418700000|2021-08-31 14:05:00|34.44|32.84|33.06|31.46|34.87|33.27|32.96|31.36|0
1630419000000|2021-08-31 14:10:00|33.38|31.78|32.44|30.84|33.69|32.09|32.34|30.74|0
1630419300000|2021-08-31 14:15:00|32.23|30.63|32.54|30.94|33.47|31.87|32.23|30.63|0
1630419600000|2021-08-31 14:20:00|32.64|31.04|34.1|32.5|34.21|32.61|32.64|31.04|0
1630419900000|2021-08-31 14:25:00|34.21|32.61|33.57|31.97|34.74|33.14|33.46|31.86|0
1630420200000|2021-08-31 14:30:00|33.67|32.07|33.2|31.6|34.2|32.6|32.42|30.82|0
1630420500000|2021-08-31 14:35:00|33.15|31.55|32.31|30.71|33.98|32.38|32.31|30.71|0
1630420800000|2021-08-31 14:40:00|32.21|30.61|32.83|31.23|33.14|31.54|32.21|30.61|0
1630421100000|2021-08-31 14:45:00|32.72|31.12|32.26|30.66|32.72|31.12|31.6|30|0
1630421400000|2021-08-31 14:50:00|32.2|30.6|32.71|31.11|33.03|31.43|32.2|30.6|0
1630421700000|2021-08-31 14:55:00|32.61|31.01|31.79|30.19|32.61|31.01|31.79|30.19|0
1630422000000|2021-08-31 15:00:00|31.69|30.09|33.02|31.42|33.33|31.73|31.39|29.79|0
1630422300000|2021-08-31 15:05:00|33.12|31.52|32.24|30.64|33.33|31.73|31.88|30.28|0
1630422600000|2021-08-31 15:10:00|32.29|30.69|32.59|30.99|32.8|31.2|32.19|30.59|0
1630422900000|2021-08-31 15:15:00|32.49|30.89|30.87|29.27|32.49|30.89|30.77|29.17|0
1630423200000|2021-08-31 15:20:00|30.77|29.17|30.97|29.37|31.17|29.57|30.18|28.58|0
1630423500000|2021-08-31 15:25:00|30.87|29.27|31.53|29.93|31.74|30.14|30.87|29.27|0
1630423800000|2021-08-31 15:30:00|31.43|29.83|30.93|29.33|31.69|30.09|30.83|29.23|0
1630424100000|2021-08-31 15:35:00|30.83|29.23|30.83|29.23|31.13|29.53|30.54|28.94|0
1630424400000|2021-08-31 15:40:00|30.88|29.28|30.43|28.83|30.88|29.28|30.24|28.64|0
1630424700000|2021-08-31 15:45:00|30.53|28.93|30.43|28.83|30.72|29.12|30.33|28.73|0
1630425000000|2021-08-31 15:50:00|30.33|28.73|30.62|29.02|30.92|29.32|30.33|28.73|0
1630425300000|2021-08-31 15:55:00|30.52|28.92|30.81|29.21|30.81|29.21|30.42|28.82|0
1630425600000|2021-08-31 16:00:00|30.71|29.11|31.11|29.51|31.41|29.81|30.71|29.11|0
1630425900000|2021-08-31 16:05:00|31.21|29.61|30.9|29.3|31.21|29.61|30.61|29.01|0
1630426200000|2021-08-31 16:10:00|31|29.4|31.2|29.6|31.4|29.8|31|29.4|0
1630426500000|2021-08-31 16:15:00|31.1|29.5|31.39|29.79|31.49|29.89|31.1|29.5|0
1630426800000|2021-08-31 16:20:00|31.49|29.89|30.99|29.39|31.59|29.99|30.79|29.19|0
1630427100000|2021-08-31 16:25:00|30.94|29.34|30.39|28.79|30.99|29.39|30.3|28.7|0
1630427400000|2021-08-31 16:30:00|30.49|28.89|30.39|28.79|30.79|29.19|30.39|28.79|0
1630427700000|2021-08-31 16:35:00|30.29|28.69|30.68|29.08|30.73|29.13|30.29|28.69|0
1630428000000|2021-08-31 16:40:00|30.58|28.98|30.68|29.08|30.88|29.28|30.48|28.88|0
1630428300000|2021-08-31 16:45:00|30.77|29.17|30.41|28.81|30.87|29.27|30.11|28.51|0
1630428600000|2021-08-31 16:50:00|30.51|28.91|30.55|28.95|30.7|29.1|30.31|28.71|0
1630428900000|2021-08-31 16:55:00|30.6|29|30.4|28.8|30.7|29.1|30.3|28.7|0
1630429200000|2021-08-31 17:00:00|30.6|29|30.79|29.19|31.19|29.59|30.5|28.9|0
1630429500000|2021-08-31 17:05:00|30.89|29.29|31.8|30.2|31.8|30.2|30.79|29.19|0
1630429800000|2021-08-31 17:10:00|31.69|30.09|31.49|29.89|31.8|30.2|31.39|29.79|0
1630430100000|2021-08-31 17:15:00|31.54|29.94|32.3|30.7|32.3|30.7|31.54|29.94|0
1630430400000|2021-08-31 17:20:00|32.25|30.65|33.55|31.95|33.66|32.06|32.09|30.49|0
1630430700000|2021-08-31 17:25:00|33.45|31.85|33.13|31.53|33.98|32.38|32.92|31.32|0
1630431000000|2021-08-31 17:30:00|33.23|31.63|33.76|32.16|33.76|32.16|33.23|31.63|0
1630431300000|2021-08-31 17:35:00|33.65|32.05|33.12|31.52|33.86|32.26|33.12|31.52|0
1630431600000|2021-08-31 17:40:00|33.01|31.41|32.7|31.1|33.12|31.52|32.7|31.1|0
1630431900000|2021-08-31 17:45:00|32.8|31.2|32.28|30.68|32.9|31.3|32.28|30.68|0
1630432200000|2021-08-31 17:50:00|32.38|30.78|32.55|30.95|32.55|30.95|32.07|30.47|0
1630432500000|2021-08-31 17:55:00|32.65|31.05|32.24|30.64|32.86|31.26|32.24|30.64|0
1630432800000|2021-08-31 18:00:00|32.13|30.53|32.85|31.25|32.85|31.25|32.03|30.43|0
1630433100000|2021-08-31 18:05:00|32.96|31.36|33.16|31.56|33.38|31.78|32.75|31.15|0
1630433400000|2021-08-31 18:10:00|33.06|31.46|32.95|31.35|33.48|31.88|32.84|31.24|0
1630433700000|2021-08-31 18:15:00|32.84|31.24|33.05|31.45|33.15|31.55|32.53|30.93|0
1630434000000|2021-08-31 18:20:00|32.94|31.34|32.84|31.24|33.15|31.55|32.52|30.92|0
1630434300000|2021-08-31 18:25:00|32.79|31.19|33.15|31.55|33.46|31.86|32.52|30.92|0
1630434600000|2021-08-31 18:30:00|33.04|31.44|32.41|30.81|33.25|31.65|32.41|30.81|0
1630434900000|2021-08-31 18:35:00|32.31|30.71|33.03|31.43|33.03|31.43|32.31|30.71|0
1630435200000|2021-08-31 18:40:00|32.93|31.33|33.34|31.74|33.34|31.74|32.72|31.12|0
1630435500000|2021-08-31 18:45:00|33.24|31.64|33.98|32.38|34.3|32.7|33.24|31.64|0
1630435800000|2021-08-31 18:50:00|33.87|32.27|33.65|32.05|33.87|32.27|33.13|31.53|0
1630436100000|2021-08-31 18:55:00|33.76|32.16|32.19|30.59|33.76|32.16|32.08|30.48|0
1630436400000|2021-08-31 19:00:00|32.08|30.48|32.59|30.99|32.91|31.31|31.88|30.28|0
1630436700000|2021-08-31 19:05:00|32.7|31.1|33.53|31.93|33.64|32.04|32.7|31.1|0
1630437000000|2021-08-31 19:10:00|33.64|32.04|34.06|32.46|34.06|32.46|33.32|31.72|0
1630437300000|2021-08-31 19:15:00|33.95|32.35|33.95|32.35|34.17|32.57|33.63|32.03|0
1630437600000|2021-08-31 19:20:00|34.06|32.46|33.73|32.13|34.81|33.21|33.63|32.03|0
1630437900000|2021-08-31 19:25:00|33.63|32.03|34.48|32.88|34.7|33.1|33.63|32.03|0
1630438200000|2021-08-31 19:30:00|34.37|32.77|33.51|31.91|34.91|33.31|33.51|31.91|0
1630438500000|2021-08-31 19:35:00|33.41|31.81|33.09|31.49|34.15|32.55|33.09|31.49|0
1630438800000|2021-08-31 19:40:00|33.19|31.59|32.66|31.06|33.72|32.12|32.66|31.06|0
1630439100000|2021-08-31 19:45:00|32.56|30.96|32.09|30.49|32.98|31.38|32.04|30.44|0
1630439400000|2021-08-31 19:50:00|32.14|30.54|33.81|32.21|33.92|32.32|32.14|30.54|0
1630439700000|2021-08-31 19:55:00|33.71|32.11|32.96|31.36|33.71|32.11|31.52|29.92|0
1630440000000|2021-08-31 20:00:00|32.86|31.26|30.48|28.88|32.86|31.26|29.78|28.18|0
1630440300000|2021-08-31 20:05:00|30.58|28.98|29.78|28.18|30.58|28.98|29.68|28.08|0
1630440600000|2021-08-31 20:10:00|29.88|28.28|29.57|27.97|30.07|28.47|29.28|27.68|0
1630440900000|2021-08-31 20:15:00|29.48|27.88|29.77|27.77|30.02|28.02|29.48|27.67|0
1630441200000|2021-08-31 20:20:00|29.67|27.67|29.37|27.37|29.77|27.77|29.37|27.37|0
1630441500000|2021-08-31 20:25:00|29.47|27.47|29.18|27.18|29.47|27.47|29.08|27.08|0
1630441800000|2021-08-31 20:30:00|29.08|27.08|29.27|27.27|29.37|27.37|29.08|27.08|0
1630442100000|2021-08-31 20:35:00|29.37|27.37|29.17|27.17|29.56|27.56|29.17|27.17|0
1630442400000|2021-08-31 20:40:00|29.07|27.07|29.07|27.07|29.07|27.07|28.88|26.88|0
1630442700000|2021-08-31 20:45:00|29.16|27.16|29.06|27.06|29.16|27.16|29.06|27.06|0
1630443000000|2021-08-31 20:50:00|28.96|26.96|28.96|26.96|28.96|26.96|28.96|26.96|0
1630443300000|2021-08-31 20:55:00|28.86|26.86|29.01|27.01|29.35|27.35|28.86|26.86|0
1630443600000|2021-08-31 21:00:00|29.02|27.02|29.19|27.19|29.19|27.19|29.02|27.02|0
1630443900000|2021-08-31 21:05:00|29.17|27.17|29.19|27.19|29.21|27.21|29.11|27.11|0
1630444200000|2021-08-31 21:10:00|29.21|27.21|29.16|27.16|29.22|27.22|29.16|27.16|0
1630444500000|2021-08-31 21:15:00|29.15|27.15|29.17|27.17|29.17|27.17|29.12|27.12|0
1630444800000|2021-08-31 21:20:00|29.16|27.16|29.17|27.17|29.17|27.17|29.15|27.15|0
1630445100000|2021-08-31 21:25:00|29.15|27.15|29.12|27.12|29.15|27.15|29.11|27.11|0
1630445400000|2021-08-31 21:30:00|29.14|27.14|29.22|27.22|29.24|27.24|29.11|27.11|0
1630445700000|2021-08-31 21:35:00|29.17|27.17|29.18|27.18|29.27|27.27|29.17|27.17|0
1630446000000|2021-08-31 21:40:00|29.2|27.2|29.31|27.31|29.31|27.31|29.18|27.18|0
1630446300000|2021-08-31 21:45:00|29.33|27.33|29.32|27.32|29.34|27.34|29.3|27.3|0
1630446600000|2021-08-31 21:50:00|29.31|27.31|29.26|27.26|29.31|27.31|29.26|27.26|0
1630446900000|2021-08-31 21:55:00|29.25|27.25|29.25|27.25|29.25|27.25|29.19|27.19|0
1630447200000|2021-08-31 22:00:00|29.06|27.06|28.81|26.81|29.2|27.2|28.62|26.62|0
1630447500000|2021-08-31 22:05:00|28.76|26.76|28.8|26.8|28.81|26.81|28.61|26.61|0
1630447800000|2021-08-31 22:10:00|28.71|26.71|28.9|26.9|28.9|26.9|28.71|26.71|0
1630448100000|2021-08-31 22:15:00|28.89|26.89|28.89|26.89|28.99|26.99|28.89|26.89|0
1630448400000|2021-08-31 22:20:00|28.94|26.94|29.37|27.37|29.38|27.38|28.89|26.89|0
1630448700000|2021-08-31 22:25:00|29.28|27.28|29.66|27.66|29.67|27.67|29.18|27.18|0
1630449000000|2021-08-31 22:30:00|29.56|27.56|29.46|27.46|29.56|27.56|29.46|27.46|0
1630449300000|2021-08-31 22:35:00|29.56|27.56|29.66|27.66|29.76|27.76|29.56|27.56|0
1630449600000|2021-08-31 22:40:00|29.75|27.75|29.46|27.46|29.75|27.75|29.46|27.46|0
1630449900000|2021-08-31 22:45:00|29.36|27.36|29.55|27.55|29.55|27.55|29.36|27.36|0
1630450500000|2021-08-31 22:55:00|29.54|27.54|29.44|27.44|29.54|27.54|29.44|27.44|0
1630450800000|2021-08-31 23:00:00|29.35|27.35|29.73|27.73|29.73|27.73|29.3|27.3|0
1630451100000|2021-08-31 23:05:00|29.64|27.64|29.63|27.63|29.73|27.73|29.53|27.53|0
1630451400000|2021-08-31 23:10:00|29.73|27.73|29.83|27.83|29.83|27.83|29.73|27.73|0
1630451700000|2021-08-31 23:15:00|29.82|27.82|29.62|27.62|29.82|27.82|29.62|27.62|0
1630452000000|2021-08-31 23:20:00|29.52|27.52|29.62|27.62|29.72|27.72|29.52|27.52|0
1630452300000|2021-08-31 23:25:00|29.72|27.72|29.52|27.52|29.72|27.72|29.52|27.52|0
1630452600000|2021-08-31 23:30:00|29.62|27.62|29.32|27.32|29.62|27.62|29.32|27.32|0
1630452900000|2021-08-31 23:35:00|29.27|27.27|29.41|27.41|29.41|27.41|29.12|27.12|0
1630453200000|2021-08-31 23:40:00|29.31|27.31|29.07|27.07|29.41|27.41|29.07|27.07|0
1630453500000|2021-08-31 23:45:00|29.11|27.11|28.92|26.92|29.21|27.21|28.92|26.92|0
1630453800000|2021-08-31 23:50:00|28.82|26.82|28.72|26.72|29.01|27.01|28.72|26.72|0
1630454100000|2021-08-31 23:55:00|28.82|26.82|28.71|26.71|29.01|27.01|28.71|26.71|0
1630454400000|2021-09-01 00:00:00|28.62|26.62|28.81|26.81|29.1|27.1|28.57|26.57|0
1630454700000|2021-09-01 00:05:00|28.86|26.86|28.51|26.51|28.9|26.9|28.33|26.33|0
1630455000000|2021-09-01 00:10:00|28.42|26.42|28.61|26.61|28.7|26.7|28.42|26.42|0
1630455300000|2021-09-01 00:15:00|28.7|26.7|29.48|27.48|29.48|27.48|28.61|26.61|0
1630455600000|2021-09-01 00:20:00|29.57|27.57|29.97|27.97|30.37|28.37|29.48|27.48|0
1630455900000|2021-09-01 00:25:00|29.87|27.87|29.32|27.32|29.87|27.87|29.08|27.08|0
1630456200000|2021-09-01 00:30:00|29.37|27.37|29.42|27.42|29.57|27.57|29.17|27.17|0
1630456500000|2021-09-01 00:35:00|29.37|27.37|29.85|27.85|29.86|27.86|29.27|27.27|0
1630456800000|2021-09-01 00:40:00|29.76|27.76|29.85|27.85|29.95|27.95|29.41|27.41|0
1630457100000|2021-09-01 00:45:00|29.95|27.95|30.34|28.34|30.45|28.45|29.85|27.85|0
1630457400000|2021-09-01 00:50:00|30.24|28.24|30.14|28.14|30.24|28.24|29.9|27.9|0
1630457700000|2021-09-01 00:55:00|30.04|28.04|29.94|27.94|30.24|28.24|29.84|27.84|0
1630458000000|2021-09-01 01:00:00|30.04|28.04|29.93|27.93|30.23|28.23|29.83|27.83|0
1630458300000|2021-09-01 01:05:00|29.83|27.83|29.63|27.63|29.93|27.93|29.53|27.53|0
1630458600000|2021-09-01 01:10:00|29.73|27.73|29.73|27.73|29.83|27.83|29.63|27.63|0
1630458900000|2021-09-01 01:15:00|29.83|27.83|29.33|27.33|29.92|27.92|29.23|27.23|0
1630459200000|2021-09-01 01:20:00|29.43|27.43|29.52|27.52|29.62|27.62|29.23|27.23|0
1630459500000|2021-09-01 01:25:00|29.62|27.62|29.42|27.42|29.62|27.62|29.32|27.32|0
1630459800000|2021-09-01 01:30:00|29.52|27.52|29.81|27.81|30.01|28.01|29.12|27.12|0
1630460100000|2021-09-01 01:35:00|29.71|27.71|29.31|27.31|29.71|27.71|29.31|27.31|0
1630460400000|2021-09-01 01:40:00|29.36|27.36|29.21|27.21|29.41|27.41|28.63|26.63|0
1630460700000|2021-09-01 01:45:00|29.31|27.31|28.82|26.82|29.5|27.5|28.72|26.72|0
1630461000000|2021-09-01 01:50:00|28.87|26.87|28.53|26.53|29.11|27.11|28.53|26.53|0
1630461300000|2021-09-01 01:55:00|28.43|26.43|28.23|26.23|28.52|26.52|28.23|26.23|0
1630461600000|2021-09-01 02:00:00|28.14|26.14|27.38|25.38|28.14|26.14|27.38|25.38|0
1630461900000|2021-09-01 02:05:00|27.29|25.29|27.38|25.38|27.47|25.47|27.29|25.29|0
1630462200000|2021-09-01 02:10:00|27.47|25.47|27.47|25.47|27.66|25.66|27.19|25.19|0
1630462500000|2021-09-01 02:15:00|27.56|25.56|27.56|25.56|27.65|25.65|27.37|25.37|0
1630462800000|2021-09-01 02:20:00|27.65|25.65|28.58|26.58|28.68|26.68|27.56|25.56|0
1630463100000|2021-09-01 02:25:00|28.49|26.49|28.48|26.48|28.58|26.58|28.39|26.39|0
1630463400000|2021-09-01 02:30:00|28.39|26.39|28.29|26.29|28.39|26.39|28.11|26.11|0
1630463700000|2021-09-01 02:35:00|28.2|26.2|28.29|26.29|28.39|26.39|28.2|26.2|0
1630464000000|2021-09-01 02:40:00|28.48|26.48|28.66|26.66|28.66|26.66|28.34|26.34|0
1630464300000|2021-09-01 02:45:00|28.76|26.76|28.47|26.47|28.76|26.76|28.38|26.38|0
1630464600000|2021-09-01 02:50:00|28.37|26.37|28.37|26.37|28.46|26.46|28.18|26.18|0
1630464900000|2021-09-01 02:55:00|28.28|26.28|27.99|25.99|28.37|26.37|27.99|25.99|0
1630465200000|2021-09-01 03:00:00|27.9|25.9|27.99|25.99|28.08|26.08|27.8|25.8|0
1630465500000|2021-09-01 03:05:00|27.9|25.9|28.08|26.08|28.26|26.26|27.9|25.9|0
1630465800000|2021-09-01 03:10:00|28.17|26.17|27.89|25.89|28.26|26.26|27.8|25.8|0
1630466100000|2021-09-01 03:15:00|27.8|25.8|27.79|25.79|27.98|25.98|27.79|25.79|0
1630466400000|2021-09-01 03:20:00|27.7|25.7|27.69|25.69|27.79|25.79|27.6|25.6|0
1630466700000|2021-09-01 03:25:00|27.6|25.6|27.6|25.6|27.69|25.69|27.51|25.51|0
1630467000000|2021-09-01 03:30:00|27.69|25.69|27.87|25.87|27.97|25.97|27.69|25.69|0
1630467300000|2021-09-01 03:35:00|27.96|25.96|27.87|25.87|27.96|25.96|27.78|25.78|0
1630467600000|2021-09-01 03:40:00|27.92|25.92|27.86|25.86|27.96|25.96|27.86|25.86|0
1630467900000|2021-09-01 03:45:00|27.91|25.91|28.23|26.23|28.23|26.23|27.91|25.91|0
1630468200000|2021-09-01 03:50:00|28.14|26.14|28.13|26.13|28.23|26.23|28.04|26.04|0
1630468500000|2021-09-01 03:55:00|28.23|26.23|28.22|26.22|28.32|26.32|28.13|26.13|0
1630468800000|2021-09-01 04:00:00|28.18|26.18|28.03|26.03|28.22|26.22|27.94|25.94|0
1630469100000|2021-09-01 04:05:00|27.94|25.94|28.12|26.12|28.12|26.12|27.84|25.84|0
1630469400000|2021-09-01 04:10:00|28.03|26.03|28.12|26.12|28.21|26.21|28.03|26.03|0
1630469700000|2021-09-01 04:15:00|28.02|26.02|27.65|25.65|28.12|26.12|27.65|25.65|0
1630470000000|2021-09-01 04:20:00|27.74|25.74|27.83|25.83|27.83|25.83|27.65|25.65|0
1630470300000|2021-09-01 04:25:00|27.74|25.74|27.83|25.83|28.01|26.01|27.74|25.74|0
1630470600000|2021-09-01 04:30:00|27.92|25.92|27.82|25.82|27.92|25.92|27.73|25.73|0
1630470900000|2021-09-01 04:35:00|27.73|25.73|27.91|25.91|27.91|25.91|27.73|25.73|0
1630471200000|2021-09-01 04:40:00|27.86|25.86|28|26|28|26|27.82|25.82|0
1630471500000|2021-09-01 04:45:00|27.91|25.91|28.09|26.09|28.09|26.09|27.9|25.9|0
1630471800000|2021-09-01 04:50:00|28.18|26.18|28.18|26.18|28.18|26.18|28.08|26.08|0
1630472100000|2021-09-01 04:55:00|28.23|26.23|28.17|26.17|28.27|26.27|28.08|26.08|0
1630472400000|2021-09-01 05:00:00|28.08|26.08|28.07|26.07|28.17|26.17|27.89|25.89|0
1630472700000|2021-09-01 05:05:00|28.17|26.17|28.07|26.07|28.17|26.17|27.98|25.98|0
1630473000000|2021-09-01 05:10:00|27.98|25.98|28.07|26.07|28.16|26.16|27.88|25.88|0
1630473300000|2021-09-01 05:15:00|28.11|26.11|28.16|26.16|28.16|26.16|27.97|25.97|0
1630473600000|2021-09-01 05:20:00|28.06|26.06|28.06|26.06|28.16|26.16|27.97|25.97|0
1630473900000|2021-09-01 05:25:00|28.01|26.01|28.05|26.05|28.15|26.15|27.96|25.96|0
1630474200000|2021-09-01 05:30:00|27.96|25.96|27.86|25.86|28.05|26.05|27.86|25.86|0
1630474500000|2021-09-01 05:35:00|27.96|25.96|27.58|25.58|27.96|25.96|27.58|25.58|0
1630474800000|2021-09-01 05:40:00|27.67|25.67|26.94|24.94|27.67|25.67|26.76|24.76|0
1630475100000|2021-09-01 05:45:00|26.9|24.9|26.94|24.94|27.12|25.12|26.85|24.85|0
1630475400000|2021-09-01 05:50:00|27.03|25.03|27.3|25.3|27.3|25.3|26.93|24.93|0
1630475700000|2021-09-01 05:55:00|27.25|25.25|27.2|25.2|27.3|25.3|27.2|25.2|0
1630476000000|2021-09-01 06:00:00|27.11|25.11|26.74|24.74|27.2|25.2|26.57|24.57|0
1630476300000|2021-09-01 06:05:00|26.65|24.65|26.56|24.56|26.92|24.92|26.47|24.47|0
1630476600000|2021-09-01 06:10:00|26.47|24.47|26.56|24.56|26.65|24.65|26.29|24.29|0
1630476900000|2021-09-01 06:15:00|26.55|24.55|26.82|24.82|26.82|24.82|26.51|24.51|0
1630477200000|2021-09-01 06:20:00|26.87|24.87|26.82|24.82|26.91|24.91|26.73|24.73|0
1630477500000|2021-09-01 06:25:00|26.73|24.73|26.81|24.81|26.9|24.9|26.63|24.63|0
1630477800000|2021-09-01 06:30:00|26.72|24.72|26.54|24.54|26.72|24.72|26.54|24.54|0
1630478100000|2021-09-01 06:35:00|26.45|24.45|26.53|24.53|26.63|24.63|26.45|24.45|0
1630478400000|2021-09-01 06:40:00|26.45|24.45|26.35|24.35|26.53|24.53|26.35|24.35|0
1630478700000|2021-09-01 06:45:00|26.4|24.4|26.44|24.44|26.44|24.44|26.26|24.26|0
1630479000000|2021-09-01 06:50:00|26.39|24.39|26.34|24.34|26.44|24.44|26.26|24.26|0
1630479300000|2021-09-01 06:55:00|26.25|24.25|25.99|23.99|26.25|24.25|25.72|23.72|0
1630479600000|2021-09-01 07:00:00|25.9|23.9|25.36|23.36|25.9|23.9|24.62|22.62|0
1630479900000|2021-09-01 07:05:00|25.08|23.48|25.33|23.73|25.47|23.87|24.99|23.39|0
1630480200000|2021-09-01 07:10:00|25.29|23.69|25.15|23.55|25.42|23.82|24.9|23.3|0
1630480500000|2021-09-01 07:15:00|25.07|23.47|25.06|23.46|25.33|23.73|24.89|23.29|0
1630480800000|2021-09-01 07:20:00|24.98|23.38|25.15|23.55|25.15|23.55|24.8|23.2|0
1630481100000|2021-09-01 07:25:00|25.23|23.63|25.41|23.81|25.58|23.98|25.06|23.46|0
1630481400000|2021-09-01 07:30:00|25.32|23.72|25.49|23.89|25.58|23.98|25.05|23.45|0
1630481700000|2021-09-01 07:35:00|25.4|23.8|25.22|23.62|25.58|23.98|25.14|23.54|0
1630482000000|2021-09-01 07:40:00|25.27|23.67|25.04|23.44|25.31|23.71|24.96|23.36|0
1630482300000|2021-09-01 07:45:00|25|23.4|24.95|23.35|25.13|23.53|24.95|23.35|0
1630482600000|2021-09-01 07:50:00|25.04|23.44|25.12|23.52|25.12|23.52|24.69|23.09|0
1630482900000|2021-09-01 07:55:00|25.04|23.44|25.12|23.52|25.29|23.69|24.86|23.26|0
1630483200000|2021-09-01 08:00:00|25.08|23.48|25.2|23.6|25.2|23.6|24.77|23.17|0
1630483500000|2021-09-01 08:05:00|25.29|23.69|25.46|23.86|25.64|24.04|25.11|23.51|0
1630483800000|2021-09-01 08:10:00|25.37|23.77|25.46|23.86|25.54|23.94|25.11|23.51|0
1630484100000|2021-09-01 08:15:00|25.5|23.9|25.28|23.68|25.54|23.94|25.28|23.68|0
1630484400000|2021-09-01 08:20:00|25.36|23.76|25.19|23.59|25.45|23.85|25.19|23.59|0
1630484700000|2021-09-01 08:25:00|25.27|23.67|25.27|23.67|25.53|23.93|25.27|23.67|0
1630485000000|2021-09-01 08:30:00|25.36|23.76|25.44|23.84|25.62|24.02|25.18|23.58|0
1630485300000|2021-09-01 08:35:00|25.53|23.93|25.61|24.01|25.61|24.01|25.35|23.75|0
1630485600000|2021-09-01 08:40:00|25.52|23.92|25.43|23.83|25.61|24.01|25.35|23.75|0
1630485900000|2021-09-01 08:45:00|25.52|23.92|25.43|23.83|25.52|23.92|25.34|23.74|0
1630486200000|2021-09-01 08:50:00|25.39|23.79|25.42|23.82|25.6|24|25.34|23.74|0
1630486500000|2021-09-01 08:55:00|25.34|23.74|25.51|23.91|25.69|24.09|25.34|23.74|0
1630486800000|2021-09-01 09:00:00|25.6|24|25.59|23.99|25.77|24.17|25.42|23.82|0
1630487100000|2021-09-01 09:05:00|25.5|23.9|25.94|24.34|26.12|24.52|25.5|23.9|0
1630487400000|2021-09-01 09:10:00|26.03|24.43|26.12|24.52|26.39|24.79|25.94|24.34|0
1630487700000|2021-09-01 09:15:00|26.21|24.61|26.11|24.51|26.39|24.79|26.11|24.51|0
1630488000000|2021-09-01 09:20:00|26.16|24.56|26.38|24.78|26.56|24.96|26.16|24.56|0
1630488300000|2021-09-01 09:25:00|26.56|24.96|26.11|24.51|26.56|24.96|26.02|24.42|0
1630488600000|2021-09-01 09:30:00|26.2|24.6|25.66|24.06|26.2|24.6|25.66|24.06|0
1630488900000|2021-09-01 09:35:00|25.74|24.14|25.83|24.23|25.92|24.32|25.65|24.05|0
1630489200000|2021-09-01 09:40:00|25.92|24.32|25.91|24.31|25.92|24.32|25.74|24.14|0
1630489500000|2021-09-01 09:45:00|26|24.4|26.54|24.94|26.82|25.22|26|24.4|0
1630489800000|2021-09-01 09:50:00|26.45|24.85|26.63|25.03|26.72|25.12|26.36|24.76|0
1630490100000|2021-09-01 09:55:00|26.54|24.94|26.62|25.02|26.63|25.03|26.44|24.84|0
1630490400000|2021-09-01 10:00:00|26.72|25.12|26.62|25.02|26.72|25.12|26.53|24.93|0
1630490700000|2021-09-01 10:05:00|26.67|25.07|26.34|24.74|26.71|25.11|26.25|24.65|0
1630491000000|2021-09-01 10:10:00|26.25|24.65|26.43|24.83|26.52|24.92|26.25|24.65|0
1630491300000|2021-09-01 10:15:00|26.34|24.74|26.7|25.1|26.88|25.28|26.34|24.74|0
1630491600000|2021-09-01 10:20:00|26.61|25.01|26.42|24.82|26.7|25.1|26.33|24.73|0
1630491900000|2021-09-01 10:25:00|26.51|24.91|26.51|24.91|26.69|25.09|26.42|24.82|0
1630492200000|2021-09-01 10:30:00|26.6|25|26.41|24.81|26.78|25.18|26.41|24.81|0
1630492500000|2021-09-01 10:35:00|26.5|24.9|26.5|24.9|26.6|25|26.41|24.81|0
1630492800000|2021-09-01 10:40:00|26.55|24.95|26.31|24.71|26.55|24.95|26.23|24.63|0
1630493100000|2021-09-01 10:45:00|26.22|24.62|26.04|24.44|26.31|24.71|26.04|24.44|0
1630493400000|2021-09-01 10:50:00|26|24.4|25.86|24.26|26.09|24.49|25.77|24.17|0
1630493700000|2021-09-01 10:55:00|25.77|24.17|25.59|23.99|25.86|24.26|25.5|23.9|0
1630494000000|2021-09-01 11:00:00|25.5|23.9|26.03|24.43|26.03|24.43|25.41|23.81|0
1630494300000|2021-09-01 11:05:00|26.12|24.52|26.2|24.6|26.39|24.79|25.94|24.34|0
1630494600000|2021-09-01 11:10:00|26.29|24.69|26.2|24.6|26.57|24.97|26.2|24.6|0
1630494900000|2021-09-01 11:15:00|26.29|24.69|26.02|24.42|26.29|24.69|26.02|24.42|0
1630495200000|2021-09-01 11:20:00|26.11|24.51|25.92|24.32|26.2|24.6|25.83|24.23|0
1630495500000|2021-09-01 11:25:00|26.01|24.41|26.19|24.59|26.19|24.59|25.83|24.23|0
1630495800000|2021-09-01 11:30:00|26.28|24.68|25.74|24.14|26.28|24.68|25.65|24.05|0
1630496100000|2021-09-01 11:35:00|25.82|24.22|25.82|24.22|25.91|24.31|25.73|24.13|0
1630496400000|2021-09-01 11:40:00|25.91|24.31|25.73|24.13|25.91|24.31|25.73|24.13|0
1630496700000|2021-09-01 11:45:00|25.82|24.22|25.72|24.12|25.9|24.3|25.59|23.99|0
1630497000000|2021-09-01 11:50:00|25.81|24.21|25.81|24.21|25.9|24.3|25.72|24.12|0
1630497300000|2021-09-01 11:55:00|25.85|24.25|25.54|23.94|25.99|24.39|25.54|23.94|0
1630497600000|2021-09-01 12:00:00|25.45|23.85|25.53|23.93|25.62|24.02|25.36|23.76|0
1630497900000|2021-09-01 12:05:00|25.44|23.84|25.35|23.75|25.62|24.02|25.35|23.75|0
1630498200000|2021-09-01 12:10:00|25.4|23.8|25|23.4|25.44|23.84|25|23.4|0
1630498500000|2021-09-01 12:15:00|25.04|23.44|25.08|23.48|25.35|23.75|24.74|23.14|0
1630498800000|2021-09-01 12:20:00|24.99|23.39|25.34|23.74|25.52|23.92|24.99|23.39|0
1630499100000|2021-09-01 12:25:00|25.43|23.83|25.51|23.91|25.61|24.01|25.25|23.65|0
1630499400000|2021-09-01 12:30:00|25.47|23.87|25.24|23.64|25.51|23.91|25.07|23.47|0
1630499700000|2021-09-01 12:35:00|25.33|23.73|25.77|24.17|25.95|24.35|25.29|23.69|0
1630500000000|2021-09-01 12:40:00|25.68|24.08|25.86|24.26|26.04|24.44|25.68|24.08|0
1630500300000|2021-09-01 12:45:00|25.77|24.17|25.94|24.34|26.3|24.7|25.77|24.17|0
1630500600000|2021-09-01 12:50:00|26.03|24.43|26.39|24.79|26.39|24.79|25.85|24.25|0
1630500900000|2021-09-01 12:55:00|26.3|24.7|26.48|24.88|26.48|24.88|26.11|24.51|0
1630501200000|2021-09-01 13:00:00|26.57|24.97|27.21|25.61|27.21|25.61|26.2|24.6|0
1630501500000|2021-09-01 13:05:00|27.16|25.56|27.58|25.98|28.24|26.64|26.93|25.33|0
1630501800000|2021-09-01 13:10:00|27.67|26.07|27.57|25.97|27.76|26.16|27.39|25.79|0
1630502100000|2021-09-01 13:15:00|27.62|26.02|28.04|26.44|28.04|26.44|27.57|25.97|0
1630502400000|2021-09-01 13:20:00|27.94|26.34|27.85|26.25|28.8|27.2|27.66|26.06|0
1630502700000|2021-09-01 13:25:00|27.94|26.34|28.32|26.72|28.41|26.81|27.84|26.24|0
1630503000000|2021-09-01 13:30:00|28.13|26.53|28.41|26.81|29.28|27.68|28.12|26.52|0
1630503300000|2021-09-01 13:35:00|28.5|26.9|29.18|27.58|29.38|27.78|28.41|26.81|0
1630503600000|2021-09-01 13:40:00|29.08|27.48|29.08|27.48|30.27|28.67|29.08|27.48|0
1630503900000|2021-09-01 13:45:00|29.17|27.57|28.2|26.6|29.17|27.57|27.92|26.32|0
1630504200000|2021-09-01 13:50:00|28.35|26.75|27.91|26.31|29.07|27.47|27.82|26.22|0
1630504500000|2021-09-01 13:55:00|28.01|26.41|30.4|28.8|31.06|29.46|28.01|26.41|0
1630504800000|2021-09-01 14:00:00|30.3|28.7|28.87|27.27|30.3|28.7|28.1|26.5|0
1630505100000|2021-09-01 14:05:00|28.92|27.32|28.67|27.07|29.45|27.85|28.67|27.07|0
1630505400000|2021-09-01 14:10:00|28.72|27.12|28.95|27.35|29.94|28.34|28.47|26.87|0
1630505700000|2021-09-01 14:15:00|29.05|27.45|29.44|27.84|29.84|28.24|28.86|27.26|0
1630506000000|2021-09-01 14:20:00|29.64|28.04|29.73|28.13|29.93|28.33|28.95|27.35|0
1630506300000|2021-09-01 14:25:00|29.83|28.23|29.53|27.93|29.93|28.33|29.23|27.63|0
1630506600000|2021-09-01 14:30:00|29.23|27.63|29.23|27.63|29.33|27.73|28.84|27.24|0
1630506900000|2021-09-01 14:35:00|29.33|27.73|28.55|26.95|29.72|28.12|28.55|26.95|0
1630507200000|2021-09-01 14:40:00|28.64|27.04|28.64|27.04|28.93|27.33|28.54|26.94|0
1630507500000|2021-09-01 14:45:00|28.73|27.13|28.35|26.75|28.73|27.13|27.97|26.37|0
1630507800000|2021-09-01 14:50:00|28.3|26.7|28.44|26.84|28.63|27.03|28.15|26.55|0
1630508100000|2021-09-01 14:55:00|28.34|26.74|28.05|26.45|28.63|27.03|28.05|26.45|0
1630508400000|2021-09-01 15:00:00|28.15|26.55|28.38|26.78|29.3|27.7|27.76|26.16|0
1630508700000|2021-09-01 15:05:00|28.48|26.88|27.61|26.01|28.77|27.17|27.61|26.01|0
1630509000000|2021-09-01 15:10:00|27.7|26.1|27.89|26.29|28.18|26.58|27.41|25.81|0
1630509300000|2021-09-01 15:15:00|27.99|26.39|28.27|26.67|28.56|26.96|27.6|26|0
1630509600000|2021-09-01 15:20:00|28.17|26.57|28.85|27.25|29.15|27.55|28.17|26.57|0
1630509900000|2021-09-01 15:25:00|28.9|27.3|28.36|26.76|29.05|27.45|28.17|26.57|0
1630510200000|2021-09-01 15:30:00|28.26|26.66|27.68|26.08|28.55|26.95|27.59|25.99|0
1630510500000|2021-09-01 15:35:00|27.64|26.04|27.87|26.27|28.02|26.42|27.58|25.98|0
1630510800000|2021-09-01 15:40:00|27.96|26.36|28.06|26.46|28.25|26.65|27.87|26.27|0
1630511100000|2021-09-01 15:45:00|27.96|26.36|28.25|26.65|28.64|27.04|27.96|26.36|0
1630511400000|2021-09-01 15:50:00|28.2|26.6|27.95|26.35|28.34|26.74|27.76|26.16|0
1630511700000|2021-09-01 15:55:00|27.86|26.26|27.42|25.82|27.95|26.35|27.13|25.53|0
1630512000000|2021-09-01 16:00:00|27.51|25.91|27.3|25.7|27.78|26.18|27.03|25.43|0
1630512300000|2021-09-01 16:05:00|27.2|25.6|27.01|25.41|27.25|25.65|26.91|25.31|0
1630512600000|2021-09-01 16:10:00|27|25.4|26.91|25.31|27|25.4|26.72|25.12|0
1630512900000|2021-09-01 16:15:00|26.81|25.21|26.9|25.3|27.1|25.5|26.81|25.21|0
1630513200000|2021-09-01 16:20:00|26.81|25.21|26.71|25.11|26.81|25.21|26.71|25.11|0
1630513500000|2021-09-01 16:25:00|26.67|25.07|26.71|25.11|27.28|25.68|26.43|24.83|0
1630513800000|2021-09-01 16:30:00|26.76|25.16|26.24|24.64|26.9|25.3|26.24|24.64|0
1630514100000|2021-09-01 16:35:00|26.15|24.55|26.05|24.45|26.33|24.73|26.05|24.45|0
1630514400000|2021-09-01 16:40:00|26.14|24.54|26.42|24.82|26.51|24.91|26.05|24.45|0
1630514700000|2021-09-01 16:45:00|26.51|24.91|26.04|24.44|26.51|24.91|26.04|24.44|0
1630515000000|2021-09-01 16:50:00|26|24.4|25.85|24.25|26.04|24.44|25.76|24.16|0
1630515300000|2021-09-01 16:55:00|25.76|24.16|25.58|23.98|25.85|24.25|25.44|23.84|0
1630515600000|2021-09-01 17:00:00|25.48|23.88|25.27|23.67|25.76|24.16|25.27|23.67|0
1630515900000|2021-09-01 17:05:00|25.18|23.58|25.35|23.75|25.54|23.94|25.18|23.58|0
1630516200000|2021-09-01 17:10:00|25.26|23.66|25.44|23.84|25.63|24.03|25.26|23.66|0
1630516500000|2021-09-01 17:15:00|25.4|23.8|25.44|23.84|25.53|23.93|25.35|23.75|0
1630516800000|2021-09-01 17:20:00|25.53|23.93|25.07|23.47|25.53|23.93|24.98|23.38|0
1630517100000|2021-09-01 17:25:00|25.16|23.56|25.25|23.65|25.34|23.74|25.07|23.47|0
1630517400000|2021-09-01 17:30:00|25.07|23.47|24.88|23.28|25.16|23.56|24.8|23.2|0
1630517700000|2021-09-01 17:35:00|24.79|23.19|25.06|23.46|25.15|23.55|24.7|23.1|0
1630518000000|2021-09-01 17:40:00|25.15|23.55|25.06|23.46|25.24|23.64|24.88|23.28|0
1630518300000|2021-09-01 17:45:00|24.97|23.37|25.23|23.63|25.41|23.81|24.97|23.37|0
1630518600000|2021-09-01 17:50:00|25.32|23.72|25.32|23.72|25.41|23.81|25.14|23.54|0
1630518900000|2021-09-01 17:55:00|25.41|23.81|25.04|23.44|25.41|23.81|24.95|23.35|0
1630519200000|2021-09-01 18:00:00|24.95|23.35|25.22|23.62|25.22|23.62|24.95|23.35|0
1630519500000|2021-09-01 18:05:00|25.13|23.53|25.4|23.8|25.4|23.8|25.13|23.53|0
1630519800000|2021-09-01 18:10:00|25.49|23.89|25.39|23.79|25.49|23.89|25.26|23.66|0
1630520100000|2021-09-01 18:15:00|25.48|23.88|25.75|24.15|25.76|24.16|25.48|23.88|0
1630520400000|2021-09-01 18:20:00|25.85|24.25|26.4|24.8|26.4|24.8|25.62|24.02|0
1630520700000|2021-09-01 18:25:00|26.31|24.71|26.21|24.61|26.4|24.8|25.93|24.33|0
1630521000000|2021-09-01 18:30:00|26.12|24.52|27.29|25.69|27.29|25.69|26.12|24.52|0
1630521300000|2021-09-01 18:35:00|27.24|25.64|27.53|25.93|27.92|26.32|27.15|25.55|0
1630521600000|2021-09-01 18:40:00|27.43|25.83|27.14|25.54|27.62|26.02|26.95|25.35|0
1630521900000|2021-09-01 18:45:00|27.04|25.44|27.81|26.21|27.81|26.21|27.04|25.44|0
1630522200000|2021-09-01 18:50:00|27.91|26.31|27.52|25.92|27.91|26.31|27.33|25.73|0
1630522500000|2021-09-01 18:55:00|27.42|25.82|27.51|25.91|27.8|26.2|27.23|25.63|0
1630522800000|2021-09-01 19:00:00|27.61|26.01|28.19|26.59|28.24|26.64|27.61|26.01|0
1630523100000|2021-09-01 19:05:00|28.09|26.49|28.88|27.28|29.18|27.58|27.8|26.2|0
1630523400000|2021-09-01 19:10:00|28.78|27.18|27.79|26.19|29.28|27.68|27.79|26.19|0
1630523700000|2021-09-01 19:15:00|27.69|26.09|27.5|25.9|27.89|26.29|27.4|25.8|0
1630524000000|2021-09-01 19:20:00|27.4|25.8|27.49|25.89|27.49|25.89|27.11|25.51|0
1630524300000|2021-09-01 19:25:00|27.59|25.99|28.22|26.62|28.27|26.67|27.39|25.79|0
1630524600000|2021-09-01 19:30:00|28.32|26.72|28.66|27.06|28.76|27.16|28.17|26.57|0
1630524900000|2021-09-01 19:35:00|28.76|27.16|29.46|27.86|29.56|27.96|28.46|26.86|0
1630525200000|2021-09-01 19:40:00|29.36|27.76|29.76|28.16|30.27|28.67|28.95|27.35|0
1630525500000|2021-09-01 19:45:00|29.66|28.06|29.15|27.55|29.86|28.26|28.65|27.05|0
1630525800000|2021-09-01 19:50:00|29.65|28.05|29.65|28.05|29.85|28.25|28.94|27.34|0
1630526100000|2021-09-01 19:55:00|29.75|28.15|29.75|28.15|30.57|28.97|29.75|28.15|0
1630526400000|2021-09-01 20:00:00|29.54|27.94|28.59|26.99|29.54|27.94|27.87|26.27|0
1630526700000|2021-09-01 20:05:00|28.49|26.89|28.29|26.69|28.49|26.89|28.09|26.49|0
1630527000000|2021-09-01 20:10:00|28.19|26.59|28.09|26.49|28.49|26.89|27.99|26.39|0
1630527300000|2021-09-01 20:15:00|28.19|26.19|28.68|26.68|28.78|26.78|28.19|26.19|0
1630527600000|2021-09-01 20:20:00|28.63|26.63|28.68|26.68|28.68|26.68|28.58|26.58|0
1630527900000|2021-09-01 20:25:00|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1630528200000|2021-09-01 20:30:00|28.77|26.77|28.87|26.87|28.87|26.87|28.67|26.67|0
1630528500000|2021-09-01 20:35:00|28.77|26.77|28.86|26.86|28.87|26.87|28.76|26.76|0
1630528800000|2021-09-01 20:40:00|28.96|26.96|28.96|26.96|28.96|26.96|28.86|26.86|0
1630529100000|2021-09-01 20:45:00|29.01|27.01|29.56|27.56|29.56|27.56|28.86|26.86|0
1630529400000|2021-09-01 20:50:00|29.66|27.66|29.35|27.35|29.87|27.87|29.35|27.35|0
1630529700000|2021-09-01 20:55:00|29.46|27.46|29.2|27.2|29.56|27.56|29.1|27.1|0
1630530000000|2021-09-01 21:00:00|29.16|27.16|29.05|27.05|29.26|27.26|29.05|27.05|0
1630530300000|2021-09-01 21:05:00|29.09|27.09|29.04|27.04|29.09|27.09|29.04|27.04|0
1630530600000|2021-09-01 21:10:00|29.07|27.07|29.11|27.11|29.11|27.11|29.07|27.07|0
1630530900000|2021-09-01 21:15:00|29.07|27.07|29.18|27.18|29.29|27.29|29.04|27.04|0
1630531200000|2021-09-01 21:20:00|29.31|27.31|29.28|27.28|29.43|27.43|29.21|27.21|0
1630531500000|2021-09-01 21:25:00|29.43|27.43|29.29|27.29|29.44|27.44|29.28|27.28|0
1630531800000|2021-09-01 21:30:00|29.34|27.34|29.27|27.27|29.34|27.34|29.27|27.27|0
1630532100000|2021-09-01 21:35:00|29.17|27.17|29.25|27.25|29.31|27.31|29.17|27.17|0
1630532400000|2021-09-01 21:40:00|29.27|27.27|29.38|27.38|29.52|27.52|29.16|27.16|0
1630532700000|2021-09-01 21:45:00|29.35|27.35|29.28|27.28|29.35|27.35|29.23|27.23|0
1630533000000|2021-09-01 21:50:00|29.27|27.27|29.24|27.24|29.27|27.27|29.24|27.24|0
1630533300000|2021-09-01 21:55:00|29.3|27.3|29.22|27.22|29.3|27.3|29.19|27.19|0
1630533600000|2021-09-01 22:00:00|28.95|26.95|28.79|26.79|29.2|27.2|28.79|26.79|0
1630533900000|2021-09-01 22:05:00|28.69|26.69|28.69|26.69|28.94|26.94|28.59|26.59|0
1630534200000|2021-09-01 22:10:00|28.64|26.64|28.68|26.68|28.69|26.69|28.49|26.49|0
1630534500000|2021-09-01 22:15:00|28.78|26.78|28.48|26.48|28.78|26.78|28.48|26.48|0
1630534800000|2021-09-01 22:20:00|28.58|26.58|28.58|26.58|28.68|26.68|28.58|26.58|0
1630535100000|2021-09-01 22:25:00|28.63|26.63|28.67|26.67|28.68|26.68|28.63|26.63|0
1630535400000|2021-09-01 22:30:00|28.57|26.57|28.47|26.47|28.57|26.57|28.37|26.37|0
1630535700000|2021-09-01 22:35:00|28.42|26.42|28.56|26.56|28.57|26.57|28.37|26.37|0
1630536000000|2021-09-01 22:40:00|28.46|26.46|28.56|26.56|28.56|26.56|28.46|26.46|0
1630536300000|2021-09-01 22:45:00|28.61|26.61|28.71|26.71|28.76|26.76|28.56|26.56|0
1630536600000|2021-09-01 22:50:00|28.66|26.66|28.85|26.85|28.85|26.85|28.65|26.65|0
1630536900000|2021-09-01 22:55:00|28.9|26.9|28.85|26.85|29.15|27.15|28.85|26.85|0
1630537200000|2021-09-01 23:00:00|28.95|26.95|29.04|27.04|29.15|27.15|28.95|26.95|0
1630537500000|2021-09-01 23:05:00|28.94|26.94|29.04|27.04|29.04|27.04|28.94|26.94|0
1630537800000|2021-09-01 23:10:00|29.14|27.14|28.84|26.84|29.14|27.14|28.84|26.84|0
1630538100000|2021-09-01 23:15:00|28.94|26.94|29.13|27.13|29.13|27.13|28.84|26.84|0
1630538400000|2021-09-01 23:20:00|29.08|27.08|28.83|26.83|29.08|27.08|28.83|26.83|0
1630538700000|2021-09-01 23:25:00|28.93|26.93|28.92|26.92|28.93|26.93|28.82|26.82|0
1630539000000|2021-09-01 23:30:00|28.82|26.82|28.72|26.72|28.82|26.82|28.42|26.42|0
1630539300000|2021-09-01 23:35:00|28.62|26.62|28.42|26.42|28.72|26.72|28.42|26.42|0
1630539600000|2021-09-01 23:40:00|28.51|26.51|28.71|26.71|28.71|26.71|28.41|26.41|0
1630539900000|2021-09-01 23:45:00|28.81|26.81|28.81|26.81|28.91|26.91|28.51|26.51|0
1630540200000|2021-09-01 23:50:00|28.71|26.71|28.7|26.7|28.91|26.91|28.65|26.65|0
1630540500000|2021-09-01 23:55:00|28.8|26.8|28.6|26.6|28.8|26.8|28.6|26.6|0
1630540800000|2021-09-02 00:00:00|28.7|26.7|27.71|25.71|28.7|26.7|27.61|25.61|0
1630541100000|2021-09-02 00:05:00|27.8|25.8|27.9|25.9|28.29|26.29|27.8|25.8|0
1630541400000|2021-09-02 00:10:00|27.8|25.8|28.09|26.09|28.29|26.29|27.8|25.8|0
1630541700000|2021-09-02 00:15:00|27.99|25.99|28.73|26.73|29.19|27.19|27.99|25.99|0
1630542000000|2021-09-02 00:20:00|28.68|26.68|29.18|27.18|29.18|27.18|28.68|26.68|0
1630542300000|2021-09-02 00:25:00|29.23|27.23|30.1|28.1|30.94|28.94|29.18|27.18|0
1630542600000|2021-09-02 00:30:00|30.15|28.15|30.2|28.2|30.41|28.41|29.99|27.99|0
1630542900000|2021-09-02 00:35:00|30.25|28.25|30.61|28.61|30.82|28.82|29.99|27.99|0
1630543200000|2021-09-02 00:40:00|30.51|28.51|31.14|29.14|31.35|29.35|30.4|28.4|0
1630543500000|2021-09-02 00:45:00|31.24|29.24|31.34|29.34|31.56|29.56|31.13|29.13|0
1630543800000|2021-09-02 00:50:00|31.45|29.45|31.08|29.08|31.45|29.45|31.02|29.02|0
1630544100000|2021-09-02 00:55:00|31.02|29.02|30.81|28.81|31.13|29.13|30.6|28.6|0
1630544400000|2021-09-02 01:00:00|30.91|28.91|31.01|29.01|31.12|29.12|30.81|28.81|0
1630544700000|2021-09-02 01:05:00|30.96|28.96|30.69|28.69|31.01|29.01|30.38|28.38|0
1630545000000|2021-09-02 01:10:00|30.8|28.8|30.79|28.79|30.9|28.9|30.69|28.69|0
1630545300000|2021-09-02 01:15:00|30.9|28.9|30.68|28.68|31|29|30.58|28.58|0
1630545600000|2021-09-02 01:20:00|30.58|28.58|30.26|28.26|30.58|28.58|30.11|28.11|0
1630545900000|2021-09-02 01:25:00|30.16|28.16|30.05|28.05|30.26|28.26|29.95|27.95|0
1630546200000|2021-09-02 01:30:00|29.95|27.95|29.84|27.84|30.26|28.26|29.74|27.74|0
1630546500000|2021-09-02 01:35:00|29.79|27.79|29.73|27.73|29.89|27.89|29.32|27.32|0
1630546800000|2021-09-02 01:40:00|29.83|27.83|30.19|28.19|30.19|28.19|29.73|27.73|0
1630547100000|2021-09-02 01:45:00|30.24|28.24|30.45|28.45|30.55|28.55|29.83|27.83|0
1630547400000|2021-09-02 01:50:00|30.34|28.34|31.02|29.02|31.02|29.02|30.13|28.13|0
1630547700000|2021-09-02 01:55:00|31.38|29.38|31.06|29.06|31.38|29.38|30.96|28.96|0
1630548000000|2021-09-02 02:00:00|31.17|29.17|30.95|28.95|31.38|29.38|30.95|28.95|0
1630548300000|2021-09-02 02:05:00|31.06|29.06|30.8|28.8|31.11|29.11|30.43|28.43|0
1630548600000|2021-09-02 02:10:00|30.74|28.74|30.53|28.53|30.74|28.74|30.43|28.43|0
1630548900000|2021-09-02 02:15:00|30.43|28.43|30.42|28.42|30.53|28.53|30.32|28.32|0
1630549200000|2021-09-02 02:20:00|30.37|28.37|30.83|28.83|30.83|28.83|30.32|28.32|0
1630549500000|2021-09-02 02:25:00|30.94|28.94|31.04|29.04|31.04|29.04|30.73|28.73|0
1630549800000|2021-09-02 02:30:00|31.09|29.09|30.93|28.93|31.14|29.14|30.72|28.72|0
1630550100000|2021-09-02 02:35:00|30.82|28.82|30.92|28.92|30.92|28.92|30.56|28.56|0
1630550400000|2021-09-02 02:40:00|30.82|28.82|30.71|28.71|30.92|28.92|30.61|28.61|0
1630550700000|2021-09-02 02:45:00|30.82|28.82|30.92|28.92|31.02|29.02|30.61|28.61|0
1630551000000|2021-09-02 02:50:00|31.02|29.02|31.23|29.23|31.23|29.23|30.81|28.81|0
1630551300000|2021-09-02 02:55:00|31.12|29.12|31.43|29.43|31.49|29.49|31.12|29.12|0
1630551600000|2021-09-02 03:00:00|31.49|29.49|31.43|29.43|31.54|29.54|31.27|29.27|0
1630551900000|2021-09-02 03:05:00|31.48|29.48|31.32|29.32|31.64|29.64|31.32|29.32|0
1630552200000|2021-09-02 03:10:00|31.42|29.42|31.52|29.52|31.63|29.63|31.42|29.42|0
1630552500000|2021-09-02 03:15:00|31.47|29.47|31.84|29.84|31.84|29.84|31.47|29.47|0
1630552800000|2021-09-02 03:20:00|31.79|29.79|31.52|29.52|31.84|29.84|31.52|29.52|0
1630553100000|2021-09-02 03:25:00|31.62|29.62|31.09|29.09|31.62|29.62|30.99|28.99|0
1630553400000|2021-09-02 03:30:00|31.2|29.2|30.98|28.98|31.2|29.2|30.88|28.88|0
1630553700000|2021-09-02 03:35:00|30.88|28.88|30.87|28.87|30.98|28.98|30.77|28.77|0
1630554000000|2021-09-02 03:40:00|30.98|28.98|30.76|28.76|30.98|28.98|30.66|28.66|0
1630554300000|2021-09-02 03:45:00|30.71|28.71|30.97|28.97|31.07|29.07|30.66|28.66|0
1630554600000|2021-09-02 03:50:00|31.02|29.02|30.86|28.86|31.07|29.07|30.86|28.86|0
1630554900000|2021-09-02 03:55:00|30.96|28.96|30.96|28.96|30.96|28.96|30.91|28.91|0
1630555200000|2021-09-02 04:00:00|30.85|28.85|30.75|28.75|30.85|28.85|30.75|28.75|0
1630555500000|2021-09-02 04:05:00|30.85|28.85|30.74|28.74|30.85|28.85|30.74|28.74|0
1630555800000|2021-09-02 04:10:00|30.85|28.85|30.84|28.84|30.95|28.95|30.64|28.64|0
1630556100000|2021-09-02 04:15:00|30.74|28.74|30.89|28.89|30.94|28.94|30.74|28.74|0
1630556400000|2021-09-02 04:20:00|30.94|28.94|30.94|28.94|31.04|29.04|30.84|28.84|0
1630556700000|2021-09-02 04:25:00|31.04|29.04|31.04|29.04|31.04|29.04|30.94|28.94|0
1630557000000|2021-09-02 04:30:00|31.14|29.14|30.88|28.88|31.14|29.14|30.88|28.88|0
1630557300000|2021-09-02 04:35:00|30.93|28.93|31.03|29.03|31.03|29.03|30.93|28.93|0
1630557600000|2021-09-02 04:40:00|30.93|28.93|30.71|28.71|30.93|28.93|30.61|28.61|0
1630557900000|2021-09-02 04:45:00|30.82|28.82|30.6|28.6|30.82|28.82|30.6|28.6|0
1630558200000|2021-09-02 04:50:00|30.71|28.71|30.7|28.7|30.71|28.71|30.6|28.6|0
1630558500000|2021-09-02 04:55:00|30.6|28.6|30.6|28.6|30.7|28.7|30.6|28.6|0
1630558800000|2021-09-02 05:00:00|30.7|28.7|30.8|28.8|30.8|28.8|30.54|28.54|0
1630559100000|2021-09-02 05:05:00|30.7|28.7|30.59|28.59|30.8|28.8|30.59|28.59|0
1630559400000|2021-09-02 05:10:00|30.64|28.64|30.69|28.69|30.69|28.69|30.48|28.48|0
1630559700000|2021-09-02 05:15:00|30.79|28.79|30.89|28.89|31|29|30.79|28.79|0
1630560000000|2021-09-02 05:20:00|30.95|28.95|30.68|28.68|31.1|29.1|30.57|28.57|0
1630560300000|2021-09-02 05:25:00|30.78|28.78|30.78|28.78|30.88|28.88|30.67|28.67|0
1630560600000|2021-09-02 05:30:00|30.73|28.73|30.77|28.77|30.88|28.88|30.67|28.67|0
1630560900000|2021-09-02 05:35:00|30.67|28.67|29.74|27.74|30.67|28.67|29.74|27.74|0
1630561200000|2021-09-02 05:40:00|29.64|27.64|30.04|28.04|30.15|28.15|29.64|27.64|0
1630561500000|2021-09-02 05:45:00|30.14|28.14|30.14|28.14|30.35|28.35|30.04|28.04|0
1630561800000|2021-09-02 05:50:00|30.24|28.24|30.55|28.55|30.55|28.55|30.14|28.14|0
1630562100000|2021-09-02 05:55:00|30.44|28.44|30.03|28.03|30.44|28.44|29.93|27.93|0
1630562400000|2021-09-02 06:00:00|29.98|27.98|30.02|28.02|30.34|28.34|29.93|27.93|0
1630562700000|2021-09-02 06:05:00|30.13|28.13|29.82|27.82|30.33|28.33|29.82|27.82|0
1630563000000|2021-09-02 06:10:00|29.92|27.92|30.22|28.22|30.22|28.22|29.51|27.51|0
1630563300000|2021-09-02 06:15:00|30.32|28.32|30.01|28.01|30.32|28.32|30.01|28.01|0
1630563600000|2021-09-02 06:20:00|29.96|27.96|30.01|28.01|30.37|28.37|29.96|27.96|0
1630563900000|2021-09-02 06:25:00|30.11|28.11|30.31|28.31|30.31|28.31|30.11|28.11|0
1630564200000|2021-09-02 06:30:00|30.26|28.26|30.1|28.1|30.31|28.31|30|28|0
1630564500000|2021-09-02 06:35:00|30|28|29.38|27.38|30|28|29.38|27.38|0
1630564800000|2021-09-02 06:40:00|29.48|27.48|29.28|27.28|29.48|27.48|29.28|27.28|0
1630565100000|2021-09-02 06:45:00|29.33|27.33|28.87|26.87|29.38|27.38|28.87|26.87|0
1630565400000|2021-09-02 06:50:00|28.77|26.77|28.77|26.77|28.87|26.87|28.47|26.47|0
1630565700000|2021-09-02 06:55:00|28.87|26.87|28.37|26.37|28.87|26.87|28.37|26.37|0
1630566000000|2021-09-02 07:00:00|28.47|26.47|29.08|27.08|29.78|27.78|28.47|26.47|0
1630566300000|2021-09-02 07:05:00|28.88|27.28|29.07|27.47|29.12|27.52|28.48|26.88|0
1630566600000|2021-09-02 07:10:00|28.97|27.37|28.67|27.07|29.37|27.77|28.57|26.97|0
1630566900000|2021-09-02 07:15:00|28.77|27.17|28.96|27.36|29.06|27.46|28.67|27.07|0
1630567200000|2021-09-02 07:20:00|29.06|27.46|28.66|27.06|29.16|27.56|28.56|26.96|0
1630567500000|2021-09-02 07:25:00|28.61|27.01|28.17|26.57|28.61|27.01|27.78|26.18|0
1630567800000|2021-09-02 07:30:00|28.27|26.67|28.51|26.91|28.66|27.06|28.26|26.66|0
1630568100000|2021-09-02 07:35:00|28.46|26.86|28.55|26.95|28.65|27.05|28.36|26.76|0
1630568400000|2021-09-02 07:40:00|28.65|27.05|28.64|27.04|28.74|27.14|28.35|26.75|0
1630568700000|2021-09-02 07:45:00|28.55|26.95|28.15|26.55|28.74|27.14|28.01|26.41|0
1630569000000|2021-09-02 07:50:00|28.05|26.45|27.95|26.35|28.05|26.45|27.86|26.26|0
1630569300000|2021-09-02 07:55:00|27.91|26.31|27.56|25.96|28.05|26.45|27.56|25.96|0
1630569600000|2021-09-02 08:00:00|27.47|25.87|27.18|25.58|27.47|25.87|26.8|25.2|0
1630569900000|2021-09-02 08:05:00|27.08|25.48|26.42|24.82|27.18|25.58|26.42|24.82|0
1630570200000|2021-09-02 08:10:00|26.52|24.92|26.79|25.19|26.84|25.24|26.42|24.82|0
1630570500000|2021-09-02 08:15:00|26.7|25.1|26.74|25.14|26.79|25.19|26.51|24.91|0
1630570800000|2021-09-02 08:20:00|26.69|25.09|26.97|25.37|27.02|25.42|26.69|25.09|0
1630571100000|2021-09-02 08:25:00|26.88|25.28|26.97|25.37|26.97|25.37|26.87|25.27|0
1630571400000|2021-09-02 08:30:00|26.87|25.27|26.4|24.8|26.87|25.27|26.12|24.52|0
1630571700000|2021-09-02 08:35:00|26.31|24.71|26.4|24.8|26.49|24.89|26.03|24.43|0
1630572000000|2021-09-02 08:40:00|26.3|24.7|26.11|24.51|26.49|24.89|26.11|24.51|0
1630572300000|2021-09-02 08:45:00|26.02|24.42|26.39|24.79|26.48|24.88|26.02|24.42|0
1630572600000|2021-09-02 08:50:00|26.44|24.84|26.48|24.88|26.48|24.88|26.2|24.6|0
1630572900000|2021-09-02 08:55:00|26.38|24.78|26.38|24.78|26.57|24.97|26.38|24.78|0
1630573200000|2021-09-02 09:00:00|26.29|24.69|26.47|24.87|26.56|24.96|26.28|24.68|0
1630573500000|2021-09-02 09:05:00|26.56|24.96|26.46|24.86|26.56|24.96|26.46|24.86|0
1630573800000|2021-09-02 09:10:00|26.56|24.96|26.79|25.19|26.83|25.23|26.46|24.86|0
1630574100000|2021-09-02 09:15:00|26.74|25.14|27.21|25.61|27.26|25.66|26.74|25.14|0
1630574400000|2021-09-02 09:20:00|27.16|25.56|27.2|25.6|27.49|25.89|27.01|25.41|0
1630574700000|2021-09-02 09:25:00|27.11|25.51|26.82|25.22|27.2|25.6|26.82|25.22|0
1630575000000|2021-09-02 09:30:00|26.73|25.13|26.54|24.94|26.82|25.22|26.44|24.84|0
1630575300000|2021-09-02 09:35:00|26.63|25.03|26.63|25.03|26.63|25.03|26.44|24.84|0
1630575600000|2021-09-02 09:40:00|26.62|25.02|27.09|25.49|27.28|25.68|26.62|25.02|0
1630575900000|2021-09-02 09:45:00|27|25.4|26.62|25.02|27|25.4|26.52|24.92|0
1630576200000|2021-09-02 09:50:00|26.71|25.11|26.99|25.39|26.99|25.39|26.62|25.02|0
1630576500000|2021-09-02 09:55:00|26.94|25.34|27.17|25.57|27.37|25.77|26.94|25.34|0
1630576800000|2021-09-02 10:00:00|27.08|25.48|26.98|25.38|27.17|25.57|26.98|25.38|0
1630577100000|2021-09-02 10:05:00|26.93|25.33|26.88|25.28|26.98|25.38|26.79|25.19|0
1630577400000|2021-09-02 10:10:00|26.84|25.24|27.07|25.47|27.16|25.56|26.79|25.19|0
1630577700000|2021-09-02 10:15:00|27.16|25.56|27.4|25.8|27.44|25.84|27.16|25.56|0
1630578000000|2021-09-02 10:20:00|27.3|25.7|27.25|25.65|27.35|25.75|27.15|25.55|0
1630578300000|2021-09-02 10:25:00|27.15|25.55|26.77|25.17|27.25|25.65|26.77|25.17|0
1630578600000|2021-09-02 10:30:00|26.86|25.26|26.77|25.17|26.86|25.26|26.67|25.07|0
1630578900000|2021-09-02 10:35:00|26.76|25.16|26.76|25.16|26.95|25.35|26.67|25.07|0
1630579200000|2021-09-02 10:40:00|26.86|25.26|27.04|25.44|27.14|25.54|26.67|25.07|0
1630579500000|2021-09-02 10:45:00|27.09|25.49|27.42|25.82|27.51|25.91|27.04|25.44|0
1630579800000|2021-09-02 10:50:00|27.32|25.72|27.03|25.43|27.42|25.82|27.03|25.43|0
1630580100000|2021-09-02 10:55:00|27.08|25.48|27.03|25.43|27.17|25.57|27.03|25.43|0
1630580400000|2021-09-02 11:00:00|26.93|25.33|26.93|25.33|27.03|25.43|26.84|25.24|0
1630580700000|2021-09-02 11:05:00|26.83|25.23|26.83|25.23|26.93|25.33|26.83|25.23|0
1630581000000|2021-09-02 11:10:00|26.92|25.32|27.01|25.41|27.02|25.42|26.83|25.23|0
1630581300000|2021-09-02 11:15:00|26.97|25.37|27.3|25.7|27.39|25.79|26.97|25.37|0
1630581600000|2021-09-02 11:20:00|27.29|25.69|27.39|25.79|27.39|25.79|27.2|25.6|0
1630581900000|2021-09-02 11:25:00|27.29|25.69|27|25.4|27.39|25.79|27|25.4|0
1630582200000|2021-09-02 11:30:00|26.91|25.31|26.34|24.74|26.91|25.31|25.92|24.32|0
1630582500000|2021-09-02 11:35:00|26.29|24.69|26.17|24.57|26.43|24.83|26.17|24.57|0
1630582800000|2021-09-02 11:40:00|26.13|24.53|26.07|24.47|26.17|24.57|25.98|24.38|0
1630583100000|2021-09-02 11:45:00|25.98|24.38|26.07|24.47|26.26|24.66|25.89|24.29|0
1630583400000|2021-09-02 11:50:00|25.98|24.38|26.16|24.56|26.25|24.65|25.88|24.28|0
1630583700000|2021-09-02 11:55:00|26.25|24.65|26.16|24.56|26.25|24.65|26.06|24.46|0
1630584000000|2021-09-02 12:00:00|26.15|24.55|25.78|24.18|26.15|24.55|25.69|24.09|0
1630584300000|2021-09-02 12:05:00|25.69|24.09|26.05|24.45|26.05|24.45|25.69|24.09|0
1630584600000|2021-09-02 12:10:00|25.96|24.36|26.05|24.45|26.14|24.54|25.87|24.27|0
1630584900000|2021-09-02 12:15:00|26.14|24.54|26.04|24.44|26.14|24.54|25.95|24.35|0
1630585200000|2021-09-02 12:20:00|25.95|24.35|26.04|24.44|26.04|24.44|25.95|24.35|0
1630585500000|2021-09-02 12:25:00|26.13|24.53|26.22|24.62|26.32|24.72|26.13|24.53|0
1630585800000|2021-09-02 12:30:00|26.13|24.53|25.57|23.97|26.22|24.62|24.93|23.33|0
1630586100000|2021-09-02 12:35:00|25.66|24.06|25.11|23.51|25.66|24.06|25.11|23.51|0
1630586400000|2021-09-02 12:40:00|25.2|23.6|25.19|23.59|25.38|23.78|25.11|23.51|0
1630586700000|2021-09-02 12:45:00|25.1|23.5|24.65|23.05|25.28|23.68|24.61|23.01|0
1630587000000|2021-09-02 12:50:00|24.74|23.14|24.69|23.09|24.74|23.14|24.47|22.87|0
1630587300000|2021-09-02 12:55:00|24.73|23.13|24.64|23.04|24.82|23.22|24.46|22.86|0
1630587600000|2021-09-02 13:00:00|24.55|22.95|24.28|22.68|24.55|22.95|24.1|22.5|0
1630587900000|2021-09-02 13:05:00|24.19|22.59|24.9|23.3|24.9|23.3|24.19|22.59|0
1630588200000|2021-09-02 13:10:00|24.99|23.39|24.72|23.12|24.99|23.39|24.72|23.12|0
1630588500000|2021-09-02 13:15:00|24.63|23.03|24.44|22.84|24.81|23.21|24.36|22.76|0
1630588800000|2021-09-02 13:20:00|24.35|22.75|24.26|22.66|24.44|22.84|24|22.4|0
1630589100000|2021-09-02 13:25:00|24.31|22.71|23.56|21.96|24.35|22.75|23.56|21.96|0
1630589400000|2021-09-02 13:30:00|23.64|22.04|24.05|22.45|25.93|24.33|22.95|21.35|0
1630589700000|2021-09-02 13:35:00|24.13|22.53|23.7|22.1|24.66|23.06|23.53|21.93|0
1630590000000|2021-09-02 13:40:00|23.61|22.01|23.52|21.92|23.78|22.18|22.94|21.34|0
1630590300000|2021-09-02 13:45:00|23.44|21.84|23.01|21.41|23.44|21.84|22.03|20.43|0
1630590600000|2021-09-02 13:50:00|23.1|21.5|23.86|22.26|24.21|22.61|22.93|21.33|0
1630590900000|2021-09-02 13:55:00|23.77|22.17|24.2|22.6|24.64|23.04|23.69|22.09|0
1630591200000|2021-09-02 14:00:00|24.16|22.56|25.08|23.48|25.17|23.57|23.68|22.08|0
1630591500000|2021-09-02 14:05:00|24.99|23.39|24.72|23.12|24.99|23.39|24.37|22.77|0
1630591800000|2021-09-02 14:10:00|24.81|23.21|25.07|23.47|25.34|23.74|24.72|23.12|0
1630592100000|2021-09-02 14:15:00|24.98|23.38|24.49|22.89|25.25|23.65|23.96|22.36|0
1630592400000|2021-09-02 14:20:00|24.4|22.8|23.35|21.75|24.4|22.8|23.26|21.66|0
1630592700000|2021-09-02 14:25:00|23.26|21.66|22.92|21.32|23.6|22|22.83|21.23|0
1630593000000|2021-09-02 14:30:00|23|21.4|23.58|21.98|23.59|21.99|22.58|20.98|0
1630593300000|2021-09-02 14:35:00|23.67|22.07|24.27|22.67|24.45|22.85|23.5|21.9|0
1630593600000|2021-09-02 14:40:00|24.19|22.59|23.32|21.72|24.36|22.76|23.32|21.72|0
1630593900000|2021-09-02 14:45:00|23.41|21.81|23.49|21.89|23.66|22.06|23.03|21.43|0
1630594200000|2021-09-02 14:50:00|23.4|21.8|23.61|22.01|23.66|22.06|23.15|21.55|0
1630594500000|2021-09-02 14:55:00|23.65|22.05|23.78|22.18|24|22.4|23.48|21.88|0
1630594800000|2021-09-02 15:00:00|23.82|22.22|23.73|22.13|23.82|22.22|23.39|21.79|0
1630595100000|2021-09-02 15:05:00|23.65|22.05|24.42|22.82|24.42|22.82|23.65|22.05|0
1630595400000|2021-09-02 15:10:00|24.33|22.73|23.64|22.04|24.33|22.73|23.64|22.04|0
1630595700000|2021-09-02 15:15:00|23.55|21.95|23.04|21.44|23.55|21.95|22.95|21.35|0
1630596000000|2021-09-02 15:20:00|22.95|21.35|23.12|21.52|23.37|21.77|22.87|21.27|0
1630596300000|2021-09-02 15:25:00|23.2|21.6|23.2|21.6|23.37|21.77|23.12|21.52|0
1630596600000|2021-09-02 15:30:00|23.11|21.51|23.28|21.68|23.36|21.76|22.94|21.34|0
1630596900000|2021-09-02 15:35:00|23.19|21.59|23.36|21.76|23.36|21.76|22.77|21.17|0
1630597200000|2021-09-02 15:40:00|23.44|21.84|23.27|21.67|23.53|21.93|23.1|21.5|0
1630597500000|2021-09-02 15:45:00|23.36|21.76|23.52|21.92|23.52|21.92|23.18|21.58|0
1630597800000|2021-09-02 15:50:00|23.61|22.01|23.69|22.09|23.86|22.26|23.35|21.75|0
1630598100000|2021-09-02 15:55:00|23.6|22|23.68|22.08|23.68|22.08|23.26|21.66|0
1630598400000|2021-09-02 16:00:00|23.6|22|24.03|22.43|24.03|22.43|23.51|21.91|0
1630598700000|2021-09-02 16:05:00|24.11|22.51|24.11|22.51|24.2|22.6|23.85|22.25|0
1630599000000|2021-09-02 16:10:00|24.02|22.42|23.93|22.33|24.11|22.51|23.93|22.33|0
1630599300000|2021-09-02 16:15:00|24.02|22.42|24.72|23.12|24.8|23.2|23.93|22.33|0
1630599600000|2021-09-02 16:20:00|24.63|23.03|24.71|23.11|24.8|23.2|24.36|22.76|0
1630599900000|2021-09-02 16:25:00|24.8|23.2|24.53|22.93|24.89|23.29|24.35|22.75|0
1630600200000|2021-09-02 16:30:00|24.62|23.02|24.35|22.75|24.62|23.02|24.26|22.66|0
1630600500000|2021-09-02 16:35:00|24.26|22.66|24.88|23.28|24.97|23.37|24.26|22.66|0
1630600800000|2021-09-02 16:40:00|24.79|23.19|24.43|22.83|24.97|23.37|24.34|22.74|0
1630601100000|2021-09-02 16:45:00|24.34|22.74|24.96|23.36|24.96|23.36|24.25|22.65|0
1630601400000|2021-09-02 16:50:00|24.87|23.27|24.25|22.65|24.87|23.27|24.2|22.6|0
1630601700000|2021-09-02 16:55:00|24.16|22.56|23.98|22.38|24.24|22.64|23.81|22.21|0
1630602000000|2021-09-02 17:00:00|23.89|22.29|23.98|22.38|23.98|22.38|23.72|22.12|0
1630602300000|2021-09-02 17:05:00|23.89|22.29|24.41|22.81|24.41|22.81|23.89|22.29|0
1630602600000|2021-09-02 17:10:00|24.23|22.63|24.58|22.98|24.58|22.98|24.14|22.54|0
1630602900000|2021-09-02 17:15:00|24.49|22.89|25.2|23.6|25.29|23.69|24.4|22.8|0
1630603200000|2021-09-02 17:20:00|25.38|23.78|25.83|24.23|26.02|24.42|25.11|23.51|0
1630603500000|2021-09-02 17:25:00|25.93|24.33|26.11|24.51|26.29|24.69|25.65|24.05|0
1630603800000|2021-09-02 17:30:00|26.2|24.6|25.92|24.32|26.2|24.6|25.74|24.14|0
1630604100000|2021-09-02 17:35:00|25.87|24.27|26.1|24.5|26.38|24.78|25.69|24.09|0
1630604400000|2021-09-02 17:40:00|26|24.4|26.56|24.96|26.84|25.24|25.64|24.04|0
1630604700000|2021-09-02 17:45:00|26.46|24.86|27.41|25.81|27.41|25.81|26.28|24.68|0
1630605000000|2021-09-02 17:50:00|27.46|25.86|27.88|26.28|27.89|26.29|27.12|25.52|0
1630605300000|2021-09-02 17:55:00|27.79|26.19|27.49|25.89|28.08|26.48|27.21|25.61|0
1630605600000|2021-09-02 18:00:00|27.59|25.99|28.56|26.96|28.56|26.96|27.49|25.89|0
1630605900000|2021-09-02 18:05:00|28.46|26.86|28.26|26.66|29.26|27.66|28.07|26.47|0
1630606200000|2021-09-02 18:10:00|28.56|26.96|27.87|26.27|29.35|27.75|27.87|26.27|0
1630606500000|2021-09-02 18:15:00|27.96|26.36|27.28|25.68|28.06|26.46|27.28|25.68|0
1630606800000|2021-09-02 18:20:00|27.19|25.59|27.86|26.26|27.86|26.26|26.9|25.3|0
1630607100000|2021-09-02 18:25:00|27.81|26.21|28.54|26.94|28.54|26.94|27.52|25.92|0
1630607400000|2021-09-02 18:30:00|28.44|26.84|27.85|26.25|28.64|27.04|27.56|25.96|0
1630607700000|2021-09-02 18:35:00|27.75|26.15|30.24|28.64|30.85|29.25|27.13|25.53|0
1630608000000|2021-09-02 18:40:00|30.14|28.54|29.84|28.24|30.44|28.84|29.65|28.05|0
1630608300000|2021-09-02 18:45:00|29.74|28.14|29.25|27.65|29.84|28.24|28.96|27.36|0
1630608600000|2021-09-02 18:50:00|29.15|27.55|28.95|27.35|29.34|27.74|28.86|27.26|0
1630608900000|2021-09-02 18:55:00|29.05|27.45|28|26.4|29.05|27.45|27.71|26.11|0
1630609200000|2021-09-02 19:00:00|27.81|26.21|28.18|26.58|28.18|26.58|27.52|25.92|0
1630609500000|2021-09-02 19:05:00|28.08|26.48|28.94|27.34|28.94|27.34|27.8|26.2|0
1630609800000|2021-09-02 19:10:00|28.84|27.24|28.74|27.14|29.52|27.92|28.55|26.95|0
1630610100000|2021-09-02 19:15:00|28.7|27.1|28.55|26.95|28.74|27.14|27.88|26.28|0
1630610400000|2021-09-02 19:20:00|28.64|27.04|29.61|28.01|29.8|28.2|28.54|26.94|0
1630610700000|2021-09-02 19:25:00|29.51|27.91|29.51|27.91|29.9|28.3|29.12|27.52|0
1630611000000|2021-09-02 19:30:00|29.41|27.81|29.4|27.8|30|28.4|29.11|27.51|0
1630611300000|2021-09-02 19:35:00|29.6|28|29.4|27.8|30.19|28.59|29.21|27.61|0
1630611600000|2021-09-02 19:40:00|29.59|27.99|29.35|27.75|29.59|27.99|28.62|27.02|0
1630611900000|2021-09-02 19:45:00|29.49|27.89|29.68|28.08|29.98|28.38|28.81|27.21|0
1630612200000|2021-09-02 19:50:00|29.19|27.59|27.66|26.06|29.58|27.98|27.57|25.97|0
1630612500000|2021-09-02 19:55:00|27.76|26.16|26.28|24.68|27.85|26.25|26.28|24.68|0
1630612800000|2021-09-02 20:00:00|25.83|24.23|26.28|24.68|26.28|24.68|25.66|24.06|0
1630613100000|2021-09-02 20:05:00|26.19|24.59|26.73|25.13|26.91|25.31|26.01|24.41|0
1630613400000|2021-09-02 20:10:00|26.91|25.31|26.27|24.67|27.09|25.49|26.27|24.67|0
1630613700000|2021-09-02 20:15:00|26.47|24.47|26.57|24.57|28.21|26.21|26.47|24.47|0
1630614000000|2021-09-02 20:20:00|26.66|24.66|26.48|24.48|26.66|24.66|26.48|24.48|0
1630614300000|2021-09-02 20:25:00|26.47|24.47|26.47|24.47|26.56|24.56|26.38|24.38|0
1630614600000|2021-09-02 20:30:00|26.38|24.38|26.65|24.65|26.65|24.65|26.38|24.38|0
1630614900000|2021-09-02 20:35:00|26.56|24.56|26.46|24.46|26.64|24.64|26.46|24.46|0
1630615200000|2021-09-02 20:40:00|26.37|24.37|26.28|24.28|26.37|24.37|26.19|24.19|0
1630615500000|2021-09-02 20:45:00|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1630616100000|2021-09-02 20:55:00|26.26|24.26|26.31|24.31|26.31|24.31|26.22|24.22|0
1630616400000|2021-09-02 21:00:00|26.34|24.34|26.27|24.27|26.34|24.34|26.15|24.15|0
1630616700000|2021-09-02 21:05:00|26.28|24.28|26.07|24.07|26.28|24.28|26|24|0
1630617000000|2021-09-02 21:10:00|26.11|24.11|26.14|24.14|26.14|24.14|26.1|24.1|0
1630617600000|2021-09-02 21:20:00|26.21|24.21|26.23|24.23|26.24|24.24|26.21|24.21|0
1630617900000|2021-09-02 21:25:00|26.26|24.26|26.24|24.24|26.33|24.33|26.21|24.21|0
1630618200000|2021-09-02 21:30:00|26.25|24.25|26.29|24.29|26.29|24.29|26.25|24.25|0
1630618500000|2021-09-02 21:35:00|26.31|24.31|26.26|24.26|26.31|24.31|26.26|24.26|0
1630618800000|2021-09-02 21:40:00|26.25|24.25|26.2|24.2|26.31|24.31|26.19|24.19|0
1630619100000|2021-09-02 21:45:00|26.19|24.19|26.25|24.25|26.25|24.25|26.19|24.19|0
1630619700000|2021-09-02 21:55:00|26.21|24.21|26.2|24.2|26.21|24.21|26.15|24.15|0
1630620000000|2021-09-02 22:00:00|26.26|24.26|26.56|24.56|26.57|24.57|26.21|24.21|0
1630620600000|2021-09-02 22:10:00|26.47|24.47|26.55|24.55|26.56|24.56|26.38|24.38|0
1630620900000|2021-09-02 22:15:00|26.64|24.64|26.55|24.55|26.64|24.64|26.55|24.55|0
1630621200000|2021-09-02 22:20:00|26.64|24.64|26.46|24.46|26.73|24.73|26.46|24.46|0
1630621500000|2021-09-02 22:25:00|26.45|24.45|26.09|24.09|26.45|24.45|26.09|24.09|0
1630621800000|2021-09-02 22:30:00|26.01|24.01|25.91|23.91|26.09|24.09|25.82|23.82|0
1630622100000|2021-09-02 22:35:00|25.87|23.87|26|24|26.09|24.09|25.82|23.82|0
1630622400000|2021-09-02 22:40:00|26.04|24.04|25.9|23.9|26.08|24.08|25.9|23.9|0
1630622700000|2021-09-02 22:45:00|25.95|23.95|26.08|24.08|26.08|24.08|25.95|23.95|0
1630623000000|2021-09-02 22:50:00|26.12|24.12|25.98|23.98|26.16|24.16|25.98|23.98|0
1630623300000|2021-09-02 22:55:00|26.07|24.07|26.07|24.07|26.07|24.07|25.98|23.98|0
1630623600000|2021-09-02 23:00:00|25.98|23.98|26.15|24.15|26.15|24.15|25.98|23.98|0
1630623900000|2021-09-02 23:05:00|26.24|24.24|26.32|24.32|26.42|24.42|26.24|24.24|0
1630624200000|2021-09-02 23:10:00|26.41|24.41|26.59|24.59|26.59|24.59|26.41|24.41|0
1630624500000|2021-09-02 23:15:00|26.5|24.5|26.5|24.5|26.5|24.5|26.41|24.41|0
1630624800000|2021-09-02 23:20:00|26.49|24.49|26.49|24.49|26.58|24.58|26.49|24.49|0
1630625100000|2021-09-02 23:25:00|26.58|24.58|26.67|24.67|26.76|24.76|26.58|24.58|0
1630625400000|2021-09-02 23:30:00|26.58|24.58|27.03|25.03|27.03|25.03|26.58|24.58|0
1630625700000|2021-09-02 23:35:00|27.02|25.02|26.75|24.75|27.02|25.02|26.66|24.66|0
1630626000000|2021-09-02 23:40:00|26.7|24.7|26.65|24.65|26.75|24.75|26.65|24.65|0
1630626300000|2021-09-02 23:45:00|26.56|24.56|26.47|24.47|26.65|24.65|26.47|24.47|0
1630626600000|2021-09-02 23:50:00|26.56|24.56|26.55|24.55|26.64|24.64|26.38|24.38|0
1630626900000|2021-09-02 23:55:00|26.6|24.6|26.73|24.73|26.82|24.82|26.6|24.6|0
1630627200000|2021-09-03 00:00:00|26.64|24.64|26.36|24.36|26.82|24.82|26.19|24.19|0
1630627500000|2021-09-03 00:05:00|26.27|24.27|25.87|23.87|26.59|24.59|25.87|23.87|0
1630627800000|2021-09-03 00:10:00|25.91|23.91|25.65|23.65|25.91|23.91|25.47|23.47|0
1630628100000|2021-09-03 00:15:00|25.64|23.64|25.77|23.77|25.91|23.91|25.55|23.55|0
1630628400000|2021-09-03 00:20:00|25.82|23.82|25.81|23.81|25.99|23.99|25.72|23.72|0
1630628700000|2021-09-03 00:25:00|25.72|23.72|25.81|23.81|25.9|23.9|25.64|23.64|0
1630629000000|2021-09-03 00:30:00|25.72|23.72|25.63|23.63|25.89|23.89|25.63|23.63|0
1630629300000|2021-09-03 00:35:00|25.71|23.71|25.36|23.36|25.71|23.71|25.36|23.36|0
1630629600000|2021-09-03 00:40:00|25.45|23.45|25.44|23.44|25.53|23.53|25.18|23.18|0
1630629900000|2021-09-03 00:45:00|25.53|23.53|25.35|23.35|25.62|23.62|25.35|23.35|0
1630630200000|2021-09-03 00:50:00|25.4|23.4|25.52|23.52|25.52|23.52|25.35|23.35|0
1630630500000|2021-09-03 00:55:00|25.43|23.43|25.52|23.52|25.61|23.61|25.43|23.43|0
1630630800000|2021-09-03 01:00:00|25.43|23.43|25.6|23.6|25.69|23.69|25.43|23.43|0
1630631100000|2021-09-03 01:05:00|25.64|23.64|25.68|23.68|25.69|23.69|25.6|23.6|0
1630631400000|2021-09-03 01:10:00|25.77|23.77|25.68|23.68|25.77|23.77|25.5|23.5|0
1630631700000|2021-09-03 01:15:00|25.64|23.64|25.67|23.67|25.77|23.77|25.5|23.5|0
1630632000000|2021-09-03 01:20:00|25.59|23.59|25.76|23.76|25.85|23.85|25.59|23.59|0
1630632300000|2021-09-03 01:25:00|25.71|23.71|25.49|23.49|25.76|23.76|25.49|23.49|0
1630632600000|2021-09-03 01:30:00|25.45|23.45|25.66|23.66|25.84|23.84|25.45|23.45|0
1630632900000|2021-09-03 01:35:00|25.75|23.75|25.92|23.92|26.01|24.01|25.66|23.66|0
1630633200000|2021-09-03 01:40:00|26.01|24.01|26.45|24.45|26.45|24.45|26.01|24.01|0
1630633500000|2021-09-03 01:45:00|26.54|24.54|25.96|23.96|26.63|24.63|25.96|23.96|0
1630633800000|2021-09-03 01:50:00|25.91|23.91|25.91|23.91|26.13|24.13|25.91|23.91|0
1630634100000|2021-09-03 01:55:00|25.82|23.82|26.08|24.08|26.17|24.17|25.82|23.82|0
1630634400000|2021-09-03 02:00:00|25.99|23.99|25.9|23.9|26.17|24.17|25.9|23.9|0
1630634700000|2021-09-03 02:05:00|25.81|23.81|25.41|23.41|25.9|23.9|25.37|23.37|0
1630635000000|2021-09-03 02:10:00|25.37|23.37|25.62|23.62|25.71|23.71|25.36|23.36|0
1630635300000|2021-09-03 02:15:00|25.54|23.54|25.36|23.36|25.54|23.54|25.23|23.23|0
1630635600000|2021-09-03 02:20:00|25.27|23.27|25.26|23.26|25.53|23.53|25.26|23.26|0
1630635900000|2021-09-03 02:25:00|25.35|23.35|25.43|23.43|25.7|23.7|25.26|23.26|0
1630636200000|2021-09-03 02:30:00|25.52|23.52|25.34|23.34|25.7|23.7|25.26|23.26|0
1630636500000|2021-09-03 02:35:00|25.3|23.3|24.99|22.99|25.34|23.34|24.9|22.9|0
1630636800000|2021-09-03 02:40:00|25.08|23.08|24.9|22.9|25.08|23.08|24.81|22.81|0
1630637100000|2021-09-03 02:45:00|24.81|22.81|24.47|22.47|24.81|22.81|24.38|22.38|0
1630637400000|2021-09-03 02:50:00|24.38|22.38|24.04|22.04|24.47|22.47|23.96|21.96|0
1630637700000|2021-09-03 02:55:00|23.96|21.96|23.29|21.29|24.04|22.04|23.21|21.21|0
1630638000000|2021-09-03 03:00:00|23.05|21.05|23.61|21.61|23.7|21.7|22.96|20.96|0
1630638300000|2021-09-03 03:05:00|23.57|21.57|23.61|21.61|23.69|21.69|23.37|21.37|0
1630638600000|2021-09-03 03:10:00|23.69|21.69|23.61|21.61|23.69|21.69|23.44|21.44|0
1630638900000|2021-09-03 03:15:00|23.52|21.52|23.85|21.85|23.93|21.93|23.44|21.44|0
1630639200000|2021-09-03 03:20:00|23.93|21.93|23.51|21.51|23.93|21.93|23.51|21.51|0
1630639500000|2021-09-03 03:25:00|23.6|21.6|23.68|21.68|23.76|21.76|23.51|21.51|0
1630639800000|2021-09-03 03:30:00|23.76|21.76|23.75|21.75|23.92|21.92|23.63|21.63|0
1630640100000|2021-09-03 03:35:00|23.8|21.8|23.92|21.92|24.17|22.17|23.75|21.75|0
1630640400000|2021-09-03 03:40:00|24|22|23.83|21.83|24|22|23.75|21.75|0
1630640700000|2021-09-03 03:45:00|23.79|21.79|23.82|21.82|23.91|21.91|23.66|21.66|0
1630641000000|2021-09-03 03:50:00|23.87|21.87|23.65|21.65|23.87|21.87|23.65|21.65|0
1630641300000|2021-09-03 03:55:00|23.61|21.61|23.65|21.65|23.65|21.65|23.48|21.48|0
1630641600000|2021-09-03 04:00:00|23.61|21.61|23.56|21.56|23.73|21.73|23.56|21.56|0
1630641900000|2021-09-03 04:05:00|23.64|21.64|23.56|21.56|23.72|21.72|23.48|21.48|0
1630642200000|2021-09-03 04:10:00|23.64|21.64|23.47|21.47|23.64|21.64|23.47|21.47|0
1630642500000|2021-09-03 04:15:00|23.55|21.55|23.55|21.55|23.55|21.55|23.47|21.47|0
1630642800000|2021-09-03 04:20:00|23.47|21.47|23.13|21.13|23.51|21.51|23.05|21.05|0
1630643100000|2021-09-03 04:25:00|23.09|21.09|23.13|21.13|23.13|21.13|22.97|20.97|0
1630643400000|2021-09-03 04:30:00|23.21|21.21|23.37|21.37|23.37|21.37|23.13|21.13|0
1630643700000|2021-09-03 04:35:00|23.29|21.29|23.36|21.36|23.45|21.45|23.28|21.28|0
1630644000000|2021-09-03 04:40:00|23.45|21.45|23.53|21.53|23.61|21.61|23.45|21.45|0
1630644300000|2021-09-03 04:45:00|23.52|21.52|23.44|21.44|23.61|21.61|23.44|21.44|0
1630644600000|2021-09-03 04:50:00|23.52|21.52|23.35|21.35|23.6|21.6|23.27|21.27|0
1630644900000|2021-09-03 04:55:00|23.43|21.43|23.18|21.18|23.43|21.43|23.18|21.18|0
1630645200000|2021-09-03 05:00:00|23.26|21.26|22.98|20.98|23.26|21.26|22.93|20.93|0
1630645500000|2021-09-03 05:05:00|22.93|20.93|23.42|21.42|23.5|21.5|22.93|20.93|0
1630645800000|2021-09-03 05:10:00|23.5|21.5|23.58|21.58|23.67|21.67|23.42|21.42|0
1630646100000|2021-09-03 05:15:00|23.5|21.5|23.49|21.49|23.58|21.58|23.41|21.41|0
1630646400000|2021-09-03 05:20:00|23.45|21.45|23.49|21.49|23.49|21.49|23.33|21.33|0
1630646700000|2021-09-03 05:25:00|23.41|21.41|23.32|21.32|23.57|21.57|23.32|21.32|0
1630647000000|2021-09-03 05:30:00|23.4|21.4|23.15|21.15|23.4|21.4|23.07|21.07|0
1630647300000|2021-09-03 05:35:00|23.11|21.11|23.23|21.23|23.23|21.23|22.99|20.99|0
1630647600000|2021-09-03 05:40:00|23.15|21.15|23.06|21.06|23.23|21.23|23.06|21.06|0
1630647900000|2021-09-03 05:45:00|22.98|20.98|22.73|20.73|23.06|21.06|22.73|20.73|0
1630648200000|2021-09-03 05:50:00|22.81|20.81|23.13|21.13|23.13|21.13|22.81|20.81|0
1630648500000|2021-09-03 05:55:00|23.22|21.22|23.13|21.13|23.22|21.22|23.13|21.13|0
1630648800000|2021-09-03 06:00:00|23.05|21.05|23.12|21.12|23.37|21.37|23.05|21.05|0
1630649100000|2021-09-03 06:05:00|23.21|21.21|23.61|21.61|23.61|21.61|23.12|21.12|0
1630649400000|2021-09-03 06:10:00|23.53|21.53|23.53|21.53|23.7|21.7|23.45|21.45|0
1630649700000|2021-09-03 06:15:00|23.61|21.61|23.77|21.77|23.77|21.77|23.61|21.61|0
1630650000000|2021-09-03 06:20:00|23.69|21.69|23.68|21.68|23.77|21.77|23.6|21.6|0
1630650300000|2021-09-03 06:25:00|23.77|21.77|24.01|22.01|24.02|22.02|23.77|21.77|0
1630650600000|2021-09-03 06:30:00|24.1|22.1|23.93|21.93|24.1|22.1|23.84|21.84|0
1630650900000|2021-09-03 06:35:00|23.84|21.84|23.84|21.84|24.01|22.01|23.75|21.75|0
1630651200000|2021-09-03 06:40:00|23.75|21.75|23.92|21.92|23.92|21.92|23.75|21.75|0
1630651500000|2021-09-03 06:45:00|24|22|23.83|21.83|24.17|22.17|23.83|21.83|0
1630651800000|2021-09-03 06:50:00|23.74|21.74|23.66|21.66|23.83|21.83|23.57|21.57|0
1630652100000|2021-09-03 06:55:00|23.74|21.74|23.65|21.65|23.82|21.82|23.65|21.65|0
1630652400000|2021-09-03 07:00:00|23.57|21.57|23.52|21.52|24.91|22.91|23.27|21.27|0
1630652700000|2021-09-03 07:05:00|23.28|21.68|23.83|22.23|24.09|22.49|23.15|21.55|0
1630653000000|2021-09-03 07:10:00|23.91|22.31|23.74|22.14|24.04|22.44|23.65|22.05|0
1630653300000|2021-09-03 07:15:00|23.82|22.22|23.82|22.22|24.08|22.48|23.73|22.13|0
1630653600000|2021-09-03 07:20:00|23.86|22.26|23.9|22.3|23.99|22.39|23.73|22.13|0
1630653900000|2021-09-03 07:25:00|23.81|22.21|23.81|22.21|23.9|22.3|23.72|22.12|0
1630654200000|2021-09-03 07:30:00|23.89|22.29|23.63|22.03|23.98|22.38|23.55|21.95|0
1630654500000|2021-09-03 07:35:00|23.72|22.12|23.17|21.57|23.72|22.12|23.04|21.44|0
1630654800000|2021-09-03 07:40:00|23.21|21.61|22.95|21.35|23.37|21.77|22.91|21.31|0
1630655100000|2021-09-03 07:45:00|22.91|21.31|22.7|21.1|22.95|21.35|22.5|20.9|0
1630655400000|2021-09-03 07:50:00|22.62|21.02|22.78|21.18|22.86|21.26|22.62|21.02|0
1630655700000|2021-09-03 07:55:00|22.82|21.22|22.53|20.93|22.82|21.22|22.53|20.93|0
1630656000000|2021-09-03 08:00:00|22.61|21.01|22.44|20.84|22.77|21.17|22.36|20.76|0
1630656300000|2021-09-03 08:05:00|22.52|20.92|22.36|20.76|22.52|20.92|22.36|20.76|0
1630656600000|2021-09-03 08:10:00|22.35|20.75|22.43|20.83|22.6|21|22.35|20.75|0
1630656900000|2021-09-03 08:15:00|22.51|20.91|22.51|20.91|22.59|20.99|22.43|20.83|0
1630657200000|2021-09-03 08:20:00|22.55|20.95|22.59|20.99|22.59|20.99|22.43|20.83|0
1630657500000|2021-09-03 08:25:00|22.51|20.91|22.5|20.9|22.67|21.07|22.5|20.9|0
1630657800000|2021-09-03 08:30:00|22.58|20.98|22.58|20.98|22.66|21.06|22.34|20.74|0
1630658100000|2021-09-03 08:35:00|22.66|21.06|22.57|20.97|22.66|21.06|22.49|20.89|0
1630658400000|2021-09-03 08:40:00|22.49|20.89|22.32|20.72|22.57|20.97|22.32|20.72|0
1630658700000|2021-09-03 08:45:00|22.41|20.81|22.32|20.72|22.41|20.81|22.32|20.72|0
1630659000000|2021-09-03 08:50:00|22.4|20.8|22.64|21.04|22.64|21.04|22.32|20.72|0
1630659300000|2021-09-03 08:55:00|22.73|21.13|22.89|21.29|22.97|21.37|22.72|21.12|0
1630659600000|2021-09-03 09:00:00|22.97|21.37|22.97|21.37|23.05|21.45|22.8|21.2|0
1630659900000|2021-09-03 09:05:00|22.96|21.36|22.79|21.19|22.96|21.36|22.79|21.19|0
1630660200000|2021-09-03 09:10:00|22.71|21.11|22.79|21.19|22.88|21.28|22.63|21.03|0
1630660500000|2021-09-03 09:15:00|22.87|21.27|22.87|21.27|22.96|21.36|22.66|21.06|0
1630660800000|2021-09-03 09:20:00|22.95|21.35|22.7|21.1|23.03|21.43|22.7|21.1|0
1630661100000|2021-09-03 09:25:00|22.62|21.02|22.78|21.18|22.86|21.26|22.62|21.02|0
1630661400000|2021-09-03 09:30:00|22.86|21.26|22.86|21.26|22.94|21.34|22.69|21.09|0
1630661700000|2021-09-03 09:35:00|22.94|21.34|22.85|21.25|22.94|21.34|22.77|21.17|0
1630662000000|2021-09-03 09:40:00|22.77|21.17|22.68|21.08|22.77|21.17|22.6|21|0
1630662300000|2021-09-03 09:45:00|22.72|21.12|22.93|21.33|22.93|21.33|22.72|21.12|0
1630662600000|2021-09-03 09:50:00|23.01|21.41|22.92|21.32|23.01|21.41|22.76|21.16|0
1630662900000|2021-09-03 09:55:00|23|21.4|22.83|21.23|23|21.4|22.83|21.23|0
1630663200000|2021-09-03 10:00:00|22.75|21.15|22.83|21.23|22.91|21.31|22.75|21.15|0
1630663500000|2021-09-03 10:05:00|22.79|21.19|22.74|21.14|22.99|21.39|22.74|21.14|0
1630663800000|2021-09-03 10:10:00|22.66|21.06|22.49|20.89|22.66|21.06|22.49|20.89|0
1630664100000|2021-09-03 10:15:00|22.57|20.97|22.32|20.72|22.57|20.97|22.32|20.72|0
1630664400000|2021-09-03 10:20:00|22.4|20.8|22.16|20.56|22.4|20.8|22.16|20.56|0
1630664700000|2021-09-03 10:25:00|22.24|20.64|22.23|20.63|22.24|20.64|22.15|20.55|0
1630665000000|2021-09-03 10:30:00|22.27|20.67|22.23|20.63|22.39|20.79|22.23|20.63|0
1630665300000|2021-09-03 10:35:00|22.15|20.55|22.22|20.62|22.23|20.63|22.06|20.46|0
1630665600000|2021-09-03 10:40:00|22.18|20.58|22.3|20.7|22.3|20.7|22.18|20.58|0
1630665900000|2021-09-03 10:45:00|22.38|20.78|22.3|20.7|22.38|20.78|22.21|20.61|0
1630666200000|2021-09-03 10:50:00|22.21|20.61|22.29|20.69|22.37|20.77|22.21|20.61|0
1630666500000|2021-09-03 10:55:00|22.37|20.77|22.45|20.85|22.45|20.85|22.05|20.45|0
1630666800000|2021-09-03 11:00:00|22.53|20.93|22.45|20.85|22.53|20.93|22.29|20.69|0
1630667100000|2021-09-03 11:05:00|22.41|20.81|22.52|20.92|22.53|20.93|22.36|20.76|0
1630667400000|2021-09-03 11:10:00|22.44|20.84|22.52|20.92|22.6|21|22.44|20.84|0
1630667700000|2021-09-03 11:15:00|22.44|20.84|22.51|20.91|22.6|21|22.44|20.84|0
1630668000000|2021-09-03 11:20:00|22.43|20.83|22.26|20.66|22.51|20.91|22.26|20.66|0
1630668300000|2021-09-03 11:25:00|22.3|20.7|22.34|20.74|22.34|20.74|22.18|20.58|0
1630668600000|2021-09-03 11:30:00|22.42|20.82|22.26|20.66|22.42|20.82|22.17|20.57|0
1630668900000|2021-09-03 11:35:00|22.34|20.74|22.33|20.73|22.34|20.74|22.17|20.57|0
1630669200000|2021-09-03 11:40:00|22.38|20.78|22.57|20.97|22.57|20.97|22.33|20.73|0
1630669500000|2021-09-03 11:45:00|22.49|20.89|22.57|20.97|22.57|20.97|22.41|20.81|0
1630669800000|2021-09-03 11:50:00|22.49|20.89|22.81|21.21|22.81|21.21|22.48|20.88|0
1630670100000|2021-09-03 11:55:00|22.9|21.3|22.98|21.38|23.15|21.55|22.73|21.13|0
1630670400000|2021-09-03 12:00:00|22.89|21.29|22.81|21.21|23.06|21.46|22.81|21.21|0
1630670700000|2021-09-03 12:05:00|22.89|21.29|23.22|21.62|23.22|21.62|22.85|21.25|0
1630671000000|2021-09-03 12:10:00|23.3|21.7|22.63|21.03|23.3|21.7|22.55|20.95|0
1630671300000|2021-09-03 12:15:00|22.55|20.95|22.54|20.94|22.79|21.19|22.47|20.87|0
1630671600000|2021-09-03 12:20:00|22.63|21.03|22.62|21.02|22.79|21.19|22.46|20.86|0
1630671900000|2021-09-03 12:25:00|22.66|21.06|22.5|20.9|22.7|21.1|22.37|20.77|0
1630672200000|2021-09-03 12:30:00|22.66|21.06|22.94|21.34|24.84|23.24|20.74|19.14|0
1630672500000|2021-09-03 12:35:00|22.86|21.26|25.1|23.5|25.55|23.95|22.28|20.68|0
1630672800000|2021-09-03 12:40:00|25.01|23.41|25.54|23.94|27.31|25.71|25.01|23.41|0
1630673100000|2021-09-03 12:45:00|25.45|23.85|24.65|23.05|26.05|24.45|24.47|22.87|0
1630673400000|2021-09-03 12:50:00|24.73|23.13|24.29|22.69|25|23.4|24.12|22.52|0
1630673700000|2021-09-03 12:55:00|24.38|22.78|24.03|22.43|24.38|22.78|23.77|22.17|0
1630674000000|2021-09-03 13:00:00|24.11|22.51|23.42|21.82|24.11|22.51|23.25|21.65|0
1630674300000|2021-09-03 13:05:00|23.51|21.91|23.02|21.42|23.51|21.91|22.52|20.92|0
1630674600000|2021-09-03 13:10:00|22.94|21.34|23.44|21.84|23.53|21.93|22.94|21.34|0
1630674900000|2021-09-03 13:15:00|23.53|21.93|24.31|22.71|24.31|22.71|23.18|21.58|0
1630675200000|2021-09-03 13:20:00|24.4|22.8|26.55|24.95|28.63|27.03|24.4|22.8|0
1630675500000|2021-09-03 13:25:00|26.59|24.99|29.12|27.52|29.12|27.52|26.4|24.8|0
1630675800000|2021-09-03 13:30:00|28.92|27.32|27.6|26|28.92|27.32|24.93|23.33|0
1630676100000|2021-09-03 13:35:00|27.8|26.2|28.09|26.49|29.29|27.69|27.41|25.81|0
1630676400000|2021-09-03 13:40:00|28.29|26.69|28.08|26.48|28.38|26.78|27.11|25.51|0
1630676700000|2021-09-03 13:45:00|28.18|26.58|27.98|26.38|29.08|27.48|27.3|25.7|0
1630677000000|2021-09-03 13:50:00|28.08|26.48|29.07|27.47|30.3|28.7|28.08|26.48|0
1630677300000|2021-09-03 13:55:00|28.87|27.27|27.06|25.46|29.38|27.78|26.91|25.31|0
1630677600000|2021-09-03 14:00:00|27.01|25.41|25.46|23.86|28.6|27|25.46|23.86|0
1630677900000|2021-09-03 14:05:00|25.55|23.95|25.28|23.68|26.86|25.26|25.01|23.41|0
1630678200000|2021-09-03 14:10:00|25.38|23.78|24.46|22.86|25.75|24.15|24.37|22.77|0
1630678500000|2021-09-03 14:15:00|24.41|22.81|24.91|23.31|25|23.4|24.09|22.49|0
1630678800000|2021-09-03 14:20:00|25|23.4|25.55|23.95|25.64|24.04|24.81|23.21|0
1630679100000|2021-09-03 14:25:00|25.46|23.86|25.54|23.94|25.73|24.13|24.9|23.3|0
1630679400000|2021-09-03 14:30:00|25.45|23.85|25.08|23.48|26.01|24.41|25.03|23.43|0
1630679700000|2021-09-03 14:35:00|25.22|23.62|26.87|25.27|26.87|25.27|24.89|23.29|0
1630680000000|2021-09-03 14:40:00|26.92|25.32|26.19|24.59|27.25|25.65|26.19|24.59|0
1630680300000|2021-09-03 14:45:00|26.48|24.88|25.81|24.21|26.86|25.26|25.67|24.07|0
1630680600000|2021-09-03 14:50:00|25.9|24.3|26.28|24.68|26.76|25.16|25.71|24.11|0
1630680900000|2021-09-03 14:55:00|26.37|24.77|25.7|24.1|26.56|24.96|25.38|23.78|0
1630681200000|2021-09-03 15:00:00|25.8|24.2|25.79|24.19|26.27|24.67|25.42|23.82|0
1630681500000|2021-09-03 15:05:00|25.7|24.1|24.77|23.17|25.98|24.38|24.68|23.08|0
1630681800000|2021-09-03 15:10:00|24.86|23.26|24.49|22.89|24.86|23.26|24.05|22.45|0
1630682100000|2021-09-03 15:15:00|24.4|22.8|25.04|23.44|25.41|23.81|24.4|22.8|0
1630682400000|2021-09-03 15:20:00|25.13|23.53|24.39|22.79|25.5|23.9|24.3|22.7|0
1630682700000|2021-09-03 15:25:00|24.49|22.89|24.66|23.06|24.75|23.15|24.03|22.43|0
1630683000000|2021-09-03 15:30:00|24.57|22.97|24.25|22.65|24.84|23.24|23.85|22.25|0
1630683300000|2021-09-03 15:35:00|24.3|22.7|24.74|23.14|24.74|23.14|24.03|22.43|0
1630683600000|2021-09-03 15:40:00|24.65|23.05|24.47|22.87|25.02|23.42|24.47|22.87|0
1630683900000|2021-09-03 15:45:00|24.42|22.82|24.64|23.04|24.74|23.14|24.11|22.51|0
1630684200000|2021-09-03 15:50:00|24.69|23.09|25.28|23.68|25.47|23.87|24.69|23.09|0
1630684500000|2021-09-03 15:55:00|25.38|23.78|25.46|23.86|25.75|24.15|25|23.4|0
1630684800000|2021-09-03 16:00:00|25.56|23.96|25.27|23.67|25.84|24.24|25.27|23.67|0
1630685100000|2021-09-03 16:05:00|25.37|23.77|24.72|23.12|25.41|23.81|24.63|23.03|0
1630685400000|2021-09-03 16:10:00|24.81|23.21|24.8|23.2|24.9|23.3|24.62|23.02|0
1630685700000|2021-09-03 16:15:00|24.9|23.3|25.08|23.48|25.22|23.62|24.71|23.11|0
1630686000000|2021-09-03 16:20:00|25.03|23.43|24.19|22.59|25.35|23.75|24.1|22.5|0
1630686300000|2021-09-03 16:25:00|24.28|22.68|24.37|22.77|24.51|22.91|24.1|22.5|0
1630686600000|2021-09-03 16:30:00|24.28|22.68|25.1|23.5|25.19|23.59|24.19|22.59|0
1630686900000|2021-09-03 16:35:00|25.19|23.59|25.37|23.77|25.47|23.87|25.1|23.5|0
1630687200000|2021-09-03 16:40:00|25.47|23.87|24.9|23.3|25.47|23.87|24.9|23.3|0
1630687500000|2021-09-03 16:45:00|24.86|23.26|25.09|23.49|25.27|23.67|24.72|23.12|0
1630687800000|2021-09-03 16:50:00|25.13|23.53|24.9|23.3|25.27|23.67|24.8|23.2|0
1630688100000|2021-09-03 16:55:00|24.85|23.25|24.71|23.11|24.89|23.29|24.62|23.02|0
1630688400000|2021-09-03 17:00:00|24.62|23.02|23.62|22.02|24.71|23.11|23.44|21.84|0
1630688700000|2021-09-03 17:05:00|23.53|21.93|23.44|21.84|23.62|22.02|23.44|21.84|0
1630689000000|2021-09-03 17:10:00|23.35|21.75|22.52|20.92|23.35|21.75|22.52|20.92|0
1630689300000|2021-09-03 17:15:00|22.56|20.96|22.47|20.87|22.73|21.13|22.3|20.7|0
1630689600000|2021-09-03 17:20:00|22.39|20.79|22.64|21.04|22.81|21.21|22.38|20.78|0
1630689900000|2021-09-03 17:25:00|22.55|20.95|22.98|21.38|22.98|21.38|22.47|20.87|0
1630690200000|2021-09-03 17:30:00|22.89|21.29|22.89|21.29|22.89|21.29|22.55|20.95|0
1630690500000|2021-09-03 17:35:00|22.98|21.38|22.71|21.11|23.24|21.64|22.71|21.11|0
1630690800000|2021-09-03 17:40:00|22.62|21.02|22.36|20.76|22.62|21.02|22.2|20.6|0
1630691100000|2021-09-03 17:45:00|22.28|20.68|21.22|19.62|22.36|20.76|21.14|19.54|0
1630691400000|2021-09-03 17:50:00|21.31|19.71|21.64|20.04|21.81|20.21|21.14|19.54|0
1630691700000|2021-09-03 17:55:00|21.72|20.12|21.63|20.03|21.89|20.29|21.46|19.86|0
1630692000000|2021-09-03 18:00:00|21.55|19.95|21.97|20.37|22.14|20.54|21.55|19.95|0
1630692300000|2021-09-03 18:05:00|22.05|20.45|21.88|20.28|22.22|20.62|21.88|20.28|0
1630692600000|2021-09-03 18:10:00|21.84|20.24|21.79|20.19|21.96|20.36|21.62|20.02|0
1630692900000|2021-09-03 18:15:00|21.87|20.27|21.53|19.93|21.87|20.27|21.45|19.85|0
1630693200000|2021-09-03 18:20:00|21.61|20.01|21.78|20.18|21.95|20.35|21.61|20.01|0
1630693500000|2021-09-03 18:25:00|21.86|20.26|21.86|20.26|22.12|20.52|21.69|20.09|0
1630693800000|2021-09-03 18:30:00|21.78|20.18|21.86|20.26|22.03|20.43|21.77|20.17|0
1630694100000|2021-09-03 18:35:00|21.81|20.21|21.85|20.25|22.03|20.43|21.77|20.17|0
1630694400000|2021-09-03 18:40:00|21.94|20.34|21.93|20.33|22.02|20.42|21.76|20.16|0
1630694700000|2021-09-03 18:45:00|22.02|20.42|22.1|20.5|22.27|20.67|21.93|20.33|0
1630695000000|2021-09-03 18:50:00|22.06|20.46|21.75|20.15|22.1|20.5|21.75|20.15|0
1630695300000|2021-09-03 18:55:00|21.67|20.07|21.67|20.07|21.84|20.24|21.42|19.82|0
1630695600000|2021-09-03 19:00:00|21.75|20.15|21.08|19.48|21.75|20.15|21.08|19.48|0
1630695900000|2021-09-03 19:05:00|20.99|19.39|21.15|19.55|21.32|19.72|20.99|19.39|0
1630696200000|2021-09-03 19:10:00|21.24|19.64|20.9|19.3|21.32|19.72|20.82|19.22|0
1630696500000|2021-09-03 19:15:00|20.98|19.38|21.4|19.8|21.4|19.8|20.82|19.22|0
1630696800000|2021-09-03 19:20:00|21.48|19.88|21.64|20.04|21.81|20.21|21.48|19.88|0
1630697100000|2021-09-03 19:25:00|21.56|19.96|21.98|20.38|22.07|20.47|21.39|19.79|0
1630697400000|2021-09-03 19:30:00|21.89|20.29|21.22|19.62|21.98|20.38|21.22|19.62|0
1630697700000|2021-09-03 19:35:00|21.3|19.7|20.6|19|21.47|19.87|20.02|18.42|0
1630698000000|2021-09-03 19:40:00|20.68|19.08|21.02|19.42|21.19|19.59|20.51|18.91|0
1630698300000|2021-09-03 19:45:00|21.1|19.5|21.18|19.58|21.27|19.67|20.59|18.99|0
1630698600000|2021-09-03 19:50:00|20.59|18.99|21.44|19.84|21.52|19.92|20.59|18.99|0
1630698900000|2021-09-03 19:55:00|21.48|19.88|21.35|19.75|21.96|20.36|21.18|19.58|0
1630699200000|2021-09-03 20:00:00|21.43|19.83|21.6|20|21.87|20.27|21.43|19.83|0
1630699500000|2021-09-03 20:05:00|21.69|20.09|21.51|19.91|21.69|20.09|21.51|19.91|0
1630699800000|2021-09-03 20:10:00|21.6|20|21.68|20.08|21.68|20.08|21.42|19.82|0
1630998300000|2021-09-07 07:05:00|19.3|17.7|19.61|18.01|19.61|18.01|19.29|17.69|0
1630998600000|2021-09-07 07:10:00|19.53|17.93|19.61|18.01|20.1|18.5|19.53|17.93|0
1630998900000|2021-09-07 07:15:00|19.69|18.09|19.28|17.68|19.73|18.13|19.28|17.68|0
1630999200000|2021-09-07 07:20:00|19.32|17.72|19.52|17.92|19.6|18|19.28|17.68|0
1630999500000|2021-09-07 07:25:00|19.44|17.84|19.27|17.67|19.68|18.08|19.19|17.59|0
1630999800000|2021-09-07 07:30:00|19.31|17.71|19.43|17.83|19.51|17.91|19.19|17.59|0
1631000100000|2021-09-07 07:35:00|19.42|17.82|19.5|17.9|19.67|18.07|19.34|17.74|0
1631000400000|2021-09-07 07:40:00|19.42|17.82|19.66|18.06|19.74|18.14|19.42|17.82|0
1631000700000|2021-09-07 07:45:00|19.58|17.98|19.65|18.05|19.9|18.3|19.41|17.81|0
1631001000000|2021-09-07 07:50:00|19.57|17.97|19.4|17.8|19.65|18.05|19.16|17.56|0
1631001300000|2021-09-07 07:55:00|19.48|17.88|19.4|17.8|19.48|17.88|19.08|17.48|0
1631001600000|2021-09-07 08:00:00|19.32|17.72|19.64|18.04|19.88|18.28|19.24|17.64|0
1631001900000|2021-09-07 08:05:00|19.72|18.12|20.88|19.28|21.66|20.06|19.72|18.12|0
1631002200000|2021-09-07 08:10:00|20.71|19.11|19.54|17.94|21.31|19.71|19.46|17.86|0
1631002500000|2021-09-07 08:15:00|19.63|18.03|19.78|18.18|19.87|18.27|19.46|17.86|0
1631002800000|2021-09-07 08:20:00|19.83|18.23|19.78|18.18|20.11|18.51|19.54|17.94|0
1631003100000|2021-09-07 08:25:00|19.86|18.26|19.86|18.26|20.27|18.67|19.77|18.17|0
1631003400000|2021-09-07 08:30:00|19.94|18.34|19.69|18.09|20.06|18.46|19.6|18|0
1631003700000|2021-09-07 08:35:00|19.65|18.05|19.52|17.92|19.77|18.17|19.36|17.76|0
1631004000000|2021-09-07 08:40:00|19.6|18|19.59|17.99|19.92|18.32|19.59|17.99|0
1631004300000|2021-09-07 08:45:00|19.64|18.04|19.75|18.15|19.8|18.2|19.59|17.99|0
1631004600000|2021-09-07 08:50:00|19.79|18.19|19.99|18.39|20.33|18.73|19.67|18.07|0
1631004900000|2021-09-07 08:55:00|20.04|18.44|19.99|18.39|20.08|18.48|19.66|18.06|0
1631005200000|2021-09-07 09:00:00|19.91|18.31|19.9|18.3|20.66|19.06|19.9|18.3|0
1631005500000|2021-09-07 09:05:00|19.82|18.22|20.65|19.05|20.82|19.22|19.82|18.22|0
1631005800000|2021-09-07 09:10:00|20.61|19.01|20.64|19.04|21.33|19.73|20.47|18.87|0
1631006100000|2021-09-07 09:15:00|20.73|19.13|20.89|19.29|21.07|19.47|20.55|18.95|0
1631006400000|2021-09-07 09:20:00|20.81|19.21|22.11|20.51|22.29|20.69|20.72|19.12|0
1631006700000|2021-09-07 09:25:00|22.2|20.6|21.05|19.45|22.2|20.6|21.05|19.45|0
1631007000000|2021-09-07 09:30:00|21.23|19.63|22.64|21.04|22.64|21.04|21.23|19.63|0
1631007300000|2021-09-07 09:35:00|22.55|20.95|22.09|20.49|22.64|21.04|21.92|20.32|0
1631007600000|2021-09-07 09:40:00|22.18|20.58|21.73|20.13|22.36|20.76|21.65|20.05|0
1631007900000|2021-09-07 09:45:00|21.69|20.09|22.26|20.66|22.26|20.66|21.64|20.04|0
1631008200000|2021-09-07 09:50:00|22.17|20.57|21.9|20.3|22.35|20.75|21.64|20.04|0
1631008500000|2021-09-07 09:55:00|21.99|20.39|21.19|19.59|21.99|20.39|21.19|19.59|0
1631008800000|2021-09-07 10:00:00|21.24|19.64|21.32|19.72|21.63|20.03|21.19|19.59|0
1631009100000|2021-09-07 10:05:00|21.27|19.67|21.1|19.5|21.45|19.85|20.92|19.32|0
1631009400000|2021-09-07 10:10:00|21.05|19.45|21.35|19.75|21.44|19.84|21.05|19.45|0
1631009700000|2021-09-07 10:15:00|21.44|19.84|21.08|19.48|21.44|19.84|21|19.4|0
1631010000000|2021-09-07 10:20:00|21|19.4|21.08|19.48|21.17|19.57|20.91|19.31|0
1631010300000|2021-09-07 10:25:00|21.16|19.56|21.42|19.82|21.77|20.17|20.65|19.05|0
1631010600000|2021-09-07 10:30:00|21.47|19.87|21.24|19.64|21.55|19.95|20.81|19.21|0
1631010900000|2021-09-07 10:35:00|21.15|19.55|20.98|19.38|21.41|19.81|20.89|19.29|0
1631011200000|2021-09-07 10:40:00|20.89|19.29|21.32|19.72|21.67|20.07|20.89|19.29|0
1631011500000|2021-09-07 10:45:00|21.4|19.8|21.31|19.71|21.49|19.89|21.22|19.62|0
1631011800000|2021-09-07 10:50:00|21.4|19.8|21.31|19.71|21.48|19.88|21.22|19.62|0
1631012100000|2021-09-07 10:55:00|21.39|19.79|20.95|19.35|21.48|19.88|20.95|19.35|0
1631012400000|2021-09-07 11:00:00|21.04|19.44|20.78|19.18|21.04|19.44|20.61|19.01|0
1631012700000|2021-09-07 11:05:00|20.86|19.26|20.86|19.26|21.03|19.43|20.78|19.18|0
1631013000000|2021-09-07 11:10:00|20.77|19.17|20.68|19.08|20.86|19.26|20.43|18.83|0
1631013300000|2021-09-07 11:15:00|20.77|19.17|20|18.4|20.77|19.17|19.92|18.32|0
1631013600000|2021-09-07 11:20:00|20.09|18.49|20|18.4|20.25|18.65|19.83|18.23|0
1631013900000|2021-09-07 11:25:00|19.96|18.36|19.74|18.14|20|18.4|19.5|17.9|0
1631014200000|2021-09-07 11:30:00|19.66|18.06|19.82|18.22|19.99|18.39|19.66|18.06|0
1631014500000|2021-09-07 11:35:00|19.74|18.14|20.02|18.42|20.06|18.46|19.57|17.97|0
1631014800000|2021-09-07 11:40:00|19.98|18.38|19.73|18.13|20.06|18.46|19.65|18.05|0
1631015100000|2021-09-07 11:45:00|19.81|18.21|19.64|18.04|19.93|18.33|19.64|18.04|0
1631015400000|2021-09-07 11:50:00|19.72|18.12|19.72|18.12|19.8|18.2|19.72|18.12|0
1631015700000|2021-09-07 11:55:00|19.8|18.2|19.88|18.28|19.96|18.36|19.63|18.03|0
1631016000000|2021-09-07 12:00:00|19.84|18.24|19.71|18.11|20.04|18.44|19.54|17.94|0
1631016300000|2021-09-07 12:05:00|19.7|18.1|19.62|18.02|19.7|18.1|19.62|18.02|0
1631016600000|2021-09-07 12:10:00|19.7|18.1|20.11|18.51|20.19|18.59|19.7|18.1|0
1631016900000|2021-09-07 12:15:00|20.03|18.43|20.1|18.5|20.44|18.84|20.03|18.43|0
1631017200000|2021-09-07 12:20:00|20.15|18.55|20.1|18.5|20.27|18.67|20.02|18.42|0
1631017500000|2021-09-07 12:25:00|20.18|18.58|19.93|18.33|20.18|18.58|19.93|18.33|0
1631017800000|2021-09-07 12:30:00|20.01|18.41|20.3|18.7|20.34|18.74|19.92|18.32|0
1631018100000|2021-09-07 12:35:00|20.26|18.66|20|18.4|20.34|18.74|20|18.4|0
1631018400000|2021-09-07 12:40:00|20.08|18.48|20.24|18.64|20.33|18.73|20.08|18.48|0
1631018700000|2021-09-07 12:45:00|20.16|18.56|20.41|18.81|20.41|18.81|20.16|18.56|0
1631019000000|2021-09-07 12:50:00|20.58|18.98|20.83|19.23|21.26|19.66|20.58|18.98|0
1631019300000|2021-09-07 12:55:00|20.91|19.31|20.82|19.22|21|19.4|20.74|19.14|0
1631019600000|2021-09-07 13:00:00|20.91|19.31|20.9|19.3|21.17|19.57|20.82|19.22|0
1631019900000|2021-09-07 13:05:00|20.95|19.35|20.73|19.13|20.95|19.35|20.56|18.96|0
1631020200000|2021-09-07 13:10:00|20.64|19.04|21.06|19.46|21.15|19.55|20.55|18.95|0
1631020500000|2021-09-07 13:15:00|21.15|19.55|21.32|19.72|21.5|19.9|21.06|19.46|0
1631020800000|2021-09-07 13:20:00|21.58|19.98|22.02|20.42|22.03|20.43|21.49|19.89|0
1631021100000|2021-09-07 13:25:00|21.93|20.33|21.93|20.33|22.38|20.78|21.66|20.06|0
1631021400000|2021-09-07 13:30:00|21.57|19.97|23.95|22.35|24.14|22.54|21.57|19.97|0
1631021700000|2021-09-07 13:35:00|24.34|22.74|24.77|23.17|24.82|23.22|22|20.4|0
1631022000000|2021-09-07 13:40:00|24.67|23.07|24.28|22.68|25.16|23.56|24.28|22.68|0
1631022300000|2021-09-07 13:45:00|24.67|23.07|25.85|24.25|26.78|25.18|24.67|23.07|0
1631022600000|2021-09-07 13:50:00|25.95|24.35|26.9|25.3|27.08|25.48|25.95|24.35|0
1631022900000|2021-09-07 13:55:00|26.85|25.25|25.47|23.87|27.21|25.61|25.38|23.78|0
1631023200000|2021-09-07 14:00:00|25.57|23.97|25.87|24.27|26.38|24.78|25.17|23.57|0
1631023500000|2021-09-07 14:05:00|25.77|24.17|27.3|25.7|27.83|26.23|25.77|24.17|0
1631023800000|2021-09-07 14:10:00|27.72|26.12|28.61|27.01|29.81|28.21|26.93|25.33|0
1631024100000|2021-09-07 14:15:00|28.71|27.11|29.14|27.54|29.37|27.77|27.75|26.15|0
1631024400000|2021-09-07 14:20:00|29.03|27.43|27.85|26.25|29.03|27.43|27.32|25.72|0
1631024700000|2021-09-07 14:25:00|27.95|26.35|28.27|26.67|28.7|27.1|27.73|26.13|0
1631025000000|2021-09-07 14:30:00|28.48|26.88|28.05|26.45|29.02|27.42|27.21|25.61|0
1631025300000|2021-09-07 14:35:00|28.15|26.55|26.82|25.22|28.15|26.55|26.1|24.5|0
1631025600000|2021-09-07 14:40:00|26.93|25.33|26.2|24.6|27.03|25.43|26.2|24.6|0
1631025900000|2021-09-07 14:45:00|26.3|24.7|25.78|24.18|26.4|24.8|25.48|23.88|0
1631026200000|2021-09-07 14:50:00|25.68|24.08|25.68|24.08|25.89|24.29|25.08|23.48|0
1631026500000|2021-09-07 14:55:00|25.78|24.18|25.37|23.77|25.88|24.28|25.27|23.67|0
1631026800000|2021-09-07 15:00:00|25.47|23.87|26.38|24.78|26.69|25.09|25.27|23.67|0
1631027100000|2021-09-07 15:05:00|26.48|24.88|27.21|25.61|27.42|25.82|26.38|24.78|0
1631027400000|2021-09-07 15:10:00|27.32|25.72|28.16|26.56|28.17|26.57|27.31|25.71|0
1631027700000|2021-09-07 15:15:00|28.27|26.67|27.41|25.81|29.04|27.44|27.3|25.7|0
1631028000000|2021-09-07 15:20:00|27.52|25.92|28.05|26.45|28.26|26.66|27.41|25.81|0
1631028300000|2021-09-07 15:25:00|27.94|26.34|27.82|26.22|28.91|27.31|27.61|26.01|0
1631028600000|2021-09-07 15:30:00|28.04|26.44|26.66|25.06|28.04|26.44|26.24|24.64|0
1631028900000|2021-09-07 15:35:00|26.55|24.95|26.13|24.53|26.86|25.26|26.03|24.43|0
1631029200000|2021-09-07 15:40:00|26.03|24.43|26.23|24.63|26.65|25.05|25.93|24.33|0
1631029500000|2021-09-07 15:45:00|26.33|24.73|26.54|24.94|26.75|25.15|26.23|24.63|0
1631029800000|2021-09-07 15:50:00|26.43|24.83|27.37|25.77|27.37|25.77|26.33|24.73|0
1631030100000|2021-09-07 15:55:00|27.48|25.88|26.84|25.24|27.8|26.2|26.53|24.93|0
1631030400000|2021-09-07 16:00:00|26.94|25.34|26|24.4|27.15|25.55|25.7|24.1|0
1631030700000|2021-09-07 16:05:00|26.11|24.51|25.09|23.49|26.11|24.51|24.6|23|0
1631031000000|2021-09-07 16:10:00|25.19|23.59|25.38|23.78|25.59|23.99|25.09|23.49|0
1631031300000|2021-09-07 16:15:00|25.28|23.68|25.08|23.48|25.48|23.88|24.88|23.28|0
1631031600000|2021-09-07 16:20:00|24.98|23.38|25.67|24.07|25.68|24.08|24.98|23.38|0
1631031900000|2021-09-07 16:25:00|25.78|24.18|24.77|23.17|25.78|24.18|24.77|23.17|0
1631032200000|2021-09-07 16:30:00|24.67|23.07|24.86|23.26|24.96|23.36|24.57|22.97|0
1631032500000|2021-09-07 16:35:00|24.76|23.16|25.15|23.55|25.15|23.55|24.46|22.86|0
1631032800000|2021-09-07 16:40:00|25.05|23.45|24.26|22.66|25.05|23.45|24.16|22.56|0
1631033100000|2021-09-07 16:45:00|24.16|22.56|23.39|21.79|24.16|22.56|23.3|21.7|0
1631033400000|2021-09-07 16:50:00|23.29|21.69|23.38|21.78|23.58|21.98|23.2|21.6|0
1631033700000|2021-09-07 16:55:00|23.29|21.69|24.76|23.16|24.76|23.16|23.1|21.5|0
1631034000000|2021-09-07 17:00:00|23.81|22.21|23.24|21.64|23.91|22.31|22.21|20.61|0
1631034300000|2021-09-07 17:05:00|23.15|21.55|22.86|21.26|23.24|21.64|22.48|20.88|0
1631034600000|2021-09-07 17:10:00|22.76|21.16|22.11|20.51|22.76|21.16|22.01|20.41|0
1631034900000|2021-09-07 17:15:00|22.2|20.6|22.1|20.5|22.29|20.69|22.01|20.41|0
1631035200000|2021-09-07 17:20:00|22.01|20.41|22.47|20.87|22.47|20.87|22.01|20.41|0
1631035500000|2021-09-07 17:25:00|22.56|20.96|22.74|21.14|23.03|21.43|22.47|20.87|0
1631035800000|2021-09-07 17:30:00|22.84|21.24|22.46|20.86|22.93|21.33|22.27|20.67|0
1631036100000|2021-09-07 17:35:00|22.36|20.76|22.17|20.57|22.73|21.13|22.08|20.48|0
1631036400000|2021-09-07 17:40:00|22.08|20.48|22.26|20.66|22.35|20.75|21.98|20.38|0
1631036700000|2021-09-07 17:45:00|22.17|20.57|22.35|20.75|22.35|20.75|22.07|20.47|0
1631037000000|2021-09-07 17:50:00|22.25|20.65|21.88|20.28|22.35|20.75|21.88|20.28|0
1631037300000|2021-09-07 17:55:00|21.97|20.37|22.15|20.55|22.15|20.55|21.87|20.27|0
1631037600000|2021-09-07 18:00:00|22.24|20.64|22.52|20.92|22.71|21.11|22.24|20.64|0
1631037900000|2021-09-07 18:05:00|22.51|20.91|22.89|21.29|23.17|21.57|22.51|20.91|0
1631038200000|2021-09-07 18:10:00|22.7|21.1|22.32|20.72|22.7|21.1|22.13|20.53|0
1631038500000|2021-09-07 18:15:00|22.22|20.62|23.35|21.75|23.45|21.85|22.22|20.62|0
1631038800000|2021-09-07 18:20:00|23.26|21.66|23.44|21.84|23.64|22.04|23.16|21.56|0
1631039100000|2021-09-07 18:25:00|23.35|21.75|23.73|22.13|23.83|22.23|23.34|21.74|0
1631039400000|2021-09-07 18:30:00|23.82|22.22|23.24|21.64|24.41|22.81|23.14|21.54|0
1631039700000|2021-09-07 18:35:00|23.33|21.73|23.14|21.54|23.72|22.12|22.85|21.25|0
1631040000000|2021-09-07 18:40:00|23.19|21.59|23.42|21.82|23.62|22.02|23.13|21.53|0
1631040300000|2021-09-07 18:45:00|23.32|21.72|23.61|22.01|23.8|22.2|23.23|21.63|0
1631040600000|2021-09-07 18:50:00|23.51|21.91|23.12|21.52|23.7|22.1|23.03|21.43|0
1631040900000|2021-09-07 18:55:00|23.02|21.42|22.92|21.32|23.12|21.52|22.74|21.14|0
1631041200000|2021-09-07 19:00:00|23.02|21.42|22.35|20.75|23.02|21.42|22.35|20.75|0
1631041500000|2021-09-07 19:05:00|22.26|20.66|22.91|21.31|22.92|21.32|22.26|20.66|0
1631041800000|2021-09-07 19:10:00|22.82|21.22|22.91|21.31|23.01|21.41|22.53|20.93|0
1631042100000|2021-09-07 19:15:00|23|21.4|23.19|21.59|23.58|21.98|22.72|21.12|0
1631042400000|2021-09-07 19:20:00|23.28|21.68|23.37|21.77|23.57|21.97|23.18|21.58|0
1631042700000|2021-09-07 19:25:00|23.57|21.97|23.95|22.35|23.95|22.35|23.28|21.68|0
1631043000000|2021-09-07 19:30:00|24.05|22.45|23.75|22.15|24.34|22.74|23.56|21.96|0
1631043300000|2021-09-07 19:35:00|23.65|22.05|24.63|23.03|24.63|23.03|23.56|21.96|0
1631043600000|2021-09-07 19:40:00|24.53|22.93|24.73|23.13|24.83|23.23|24.43|22.83|0
1631043900000|2021-09-07 19:45:00|24.83|23.23|24.92|23.32|25.13|23.53|24.13|22.53|0
1631044200000|2021-09-07 19:50:00|24.52|22.92|24.82|23.22|25.43|23.83|24.42|22.82|0
1631044500000|2021-09-07 19:55:00|24.92|23.32|24.74|23.14|25.15|23.55|23.87|22.27|0
1631044800000|2021-09-07 20:00:00|24.94|23.34|25.65|24.05|25.76|24.16|24.94|23.34|0
1631045100000|2021-09-07 20:05:00|25.45|23.85|25.44|23.84|25.65|24.05|25.14|23.54|0
1631045400000|2021-09-07 20:10:00|25.54|23.94|26.16|24.56|26.38|24.78|25.54|23.94|0
1631045700000|2021-09-07 20:15:00|26.36|24.36|25.84|23.84|26.36|24.36|25.74|23.74|0
1631046000000|2021-09-07 20:20:00|25.79|23.79|25.83|23.83|25.83|23.83|25.63|23.63|0
1631046300000|2021-09-07 20:25:00|26.12|24.12|26.11|24.11|26.12|24.12|26.11|24.11|0
1631046600000|2021-09-07 20:30:00|26.21|24.21|26.21|24.21|26.32|24.32|26.21|24.21|0
1631046900000|2021-09-07 20:35:00|26.11|24.11|26.1|24.1|26.2|24.2|26.1|24.1|0
1631047200000|2021-09-07 20:40:00|26.2|24.2|26.09|24.09|26.2|24.2|26.09|24.09|0
1631047500000|2021-09-07 20:45:00|25.99|23.99|25.99|23.99|26.09|24.09|25.89|23.89|0
1631047800000|2021-09-07 20:50:00|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1631048100000|2021-09-07 20:55:00|25.87|23.87|25.92|23.92|25.92|23.92|25.67|23.67|0
1631048400000|2021-09-07 21:00:00|25.97|23.97|25.77|23.77|25.97|23.97|25.77|23.77|0
1631048700000|2021-09-07 21:05:00|25.78|23.78|25.81|23.81|25.81|23.81|25.78|23.78|0
1631049000000|2021-09-07 21:10:00|25.82|23.82|25.82|23.82|25.82|23.82|25.82|23.82|0
1631049300000|2021-09-07 21:15:00|25.81|23.81|25.81|23.81|25.88|23.88|25.81|23.81|0
1631049600000|2021-09-07 21:20:00|25.84|23.84|25.87|23.87|25.87|23.87|25.82|23.82|0
1631049900000|2021-09-07 21:25:00|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1631050200000|2021-09-07 21:30:00|25.87|23.87|25.86|23.86|25.87|23.87|25.86|23.86|0
1631050500000|2021-09-07 21:35:00|25.85|23.85|25.85|23.85|25.85|23.85|25.83|23.83|0
1631050800000|2021-09-07 21:40:00|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1631051100000|2021-09-07 21:45:00|25.84|23.84|25.84|23.84|25.84|23.84|25.82|23.82|0
1631051400000|2021-09-07 21:50:00|25.93|23.93|25.82|23.82|25.93|23.93|25.82|23.82|0
1631051700000|2021-09-07 21:55:00|25.81|23.81|25.82|23.82|25.82|23.82|25.79|23.79|0
1631052000000|2021-09-07 22:00:00|25.85|23.85|25.59|23.59|25.9|23.9|25.59|23.59|0
1631052300000|2021-09-07 22:05:00|25.69|23.69|25.28|23.28|25.69|23.69|25.28|23.28|0
1631052600000|2021-09-07 22:10:00|25.18|23.18|25.17|23.17|25.28|23.28|25.07|23.07|0
1631052900000|2021-09-07 22:15:00|25.07|23.07|25.17|23.17|25.17|23.17|25.07|23.07|0
1631053200000|2021-09-07 22:20:00|25.06|23.06|25.26|23.26|25.36|23.36|25.06|23.06|0
1631053500000|2021-09-07 22:25:00|25.36|23.36|25.56|23.56|25.77|23.77|25.36|23.36|0
1631053800000|2021-09-07 22:30:00|25.46|23.46|25.25|23.25|25.51|23.51|25.25|23.25|0
1631054100000|2021-09-07 22:35:00|25.35|23.35|25.65|23.65|25.65|23.65|25.25|23.25|0
1631054400000|2021-09-07 22:40:00|25.75|23.75|25.96|23.96|25.96|23.96|25.65|23.65|0
1631054700000|2021-09-07 22:45:00|25.85|23.85|25.74|23.74|25.96|23.96|25.64|23.64|0
1631055000000|2021-09-07 22:50:00|25.85|23.85|25.64|23.64|25.85|23.85|25.64|23.64|0
1631055300000|2021-09-07 22:55:00|25.63|23.63|25.63|23.63|25.84|23.84|25.63|23.63|0
1631055600000|2021-09-07 23:00:00|25.53|23.53|25.62|23.62|25.73|23.73|25.52|23.52|0
1631055900000|2021-09-07 23:05:00|25.68|23.68|25.93|23.93|25.93|23.93|25.68|23.68|0
1631056200000|2021-09-07 23:10:00|26.03|24.03|26.44|24.44|26.55|24.55|25.93|23.93|0
1631056500000|2021-09-07 23:15:00|26.34|24.34|26.12|24.12|26.34|24.34|26.12|24.12|0
1631056800000|2021-09-07 23:20:00|26.23|24.23|26.22|24.22|26.44|24.44|26.22|24.22|0
1631057100000|2021-09-07 23:25:00|26.12|24.12|26.32|24.32|26.43|24.43|26.12|24.12|0
1631057400000|2021-09-07 23:30:00|26.21|24.21|26.21|24.21|26.42|24.42|26.21|24.21|0
1631057700000|2021-09-07 23:35:00|26.1|24.1|26|24|26.21|24.21|26|24|0
1631058000000|2021-09-07 23:40:00|25.99|23.99|25.78|23.78|26.1|24.1|25.78|23.78|0
1631058300000|2021-09-07 23:45:00|25.89|23.89|26.19|24.19|26.19|24.19|25.89|23.89|0
1631058600000|2021-09-07 23:50:00|26.3|24.3|27.03|25.03|27.03|25.03|26.09|24.09|0
1631058900000|2021-09-07 23:55:00|27.14|25.14|27.02|25.02|27.46|25.46|26.92|24.92|0
1631059200000|2021-09-08 00:00:00|26.92|24.92|26.28|24.28|27.02|25.02|26.28|24.28|0
1631059500000|2021-09-08 00:05:00|26.17|24.17|25.75|23.75|26.38|24.38|25.65|23.65|0
1631059800000|2021-09-08 00:10:00|25.55|23.55|25.24|23.24|25.55|23.55|25.13|23.13|0
1631060100000|2021-09-08 00:15:00|25.19|23.19|25.43|23.43|25.54|23.54|24.83|22.83|0
1631060400000|2021-09-08 00:20:00|25.33|23.33|25.12|23.12|25.53|23.53|25.02|23.02|0
1631060700000|2021-09-08 00:25:00|25.22|23.22|25.32|23.32|25.33|23.33|25.02|23.02|0
1631061000000|2021-09-08 00:30:00|25.22|23.22|25.42|23.42|25.52|23.52|25.22|23.22|0
1631061300000|2021-09-08 00:35:00|25.31|23.31|25.31|23.31|25.52|23.52|25.21|23.21|0
1631061600000|2021-09-08 00:40:00|25.21|23.21|24.6|22.6|25.31|23.31|24.5|22.5|0
1631061900000|2021-09-08 00:45:00|24.5|22.5|24.49|22.49|24.7|22.7|24.4|22.4|0
1631062200000|2021-09-08 00:50:00|24.39|22.39|23.8|21.8|24.39|22.39|23.7|21.7|0
1631062500000|2021-09-08 00:55:00|23.7|21.7|23.79|21.79|24.09|22.09|23.69|21.69|0
1631062800000|2021-09-08 01:00:00|23.69|21.69|23.88|21.88|23.98|21.98|23.69|21.69|0
1631063100000|2021-09-08 01:05:00|23.78|21.78|23.88|21.88|23.98|21.98|23.69|21.69|0
1631063400000|2021-09-08 01:10:00|23.97|21.97|23.77|21.77|24.07|22.07|23.77|21.77|0
1631063700000|2021-09-08 01:15:00|23.68|21.68|23.86|21.86|24.06|22.06|23.58|21.58|0
1631064000000|2021-09-08 01:20:00|23.77|21.77|23.76|21.76|23.77|21.77|23.47|21.47|0
1631064300000|2021-09-08 01:25:00|23.86|21.86|23.76|21.76|23.86|21.86|23.47|21.47|0
1631064600000|2021-09-08 01:30:00|23.66|21.66|23.95|21.95|24.04|22.04|23.56|21.56|0
1631064900000|2021-09-08 01:35:00|24.04|22.04|23.26|21.26|24.14|22.14|23.26|21.26|0
1631065200000|2021-09-08 01:40:00|23.16|21.16|23.16|21.16|23.35|21.35|22.88|20.88|0
1631065500000|2021-09-08 01:45:00|23.25|21.25|22.96|20.96|23.25|21.25|22.87|20.87|0
1631065800000|2021-09-08 01:50:00|23.06|21.06|22.96|20.96|23.15|21.15|22.77|20.77|0
1631066100000|2021-09-08 01:55:00|22.86|20.86|23.24|21.24|23.24|21.24|22.86|20.86|0
1631066400000|2021-09-08 02:00:00|23.14|21.14|23.04|21.04|23.43|21.43|22.95|20.95|0
1631066700000|2021-09-08 02:05:00|23.14|21.14|23.03|21.03|23.14|21.14|22.85|20.85|0
1631067000000|2021-09-08 02:10:00|23.13|21.13|22.93|20.93|23.13|21.13|22.84|20.84|0
1631067300000|2021-09-08 02:15:00|23.03|21.03|23.02|21.02|23.41|21.41|23.02|21.02|0
1631067600000|2021-09-08 02:20:00|23.12|21.12|23.02|21.02|23.21|21.21|23.02|21.02|0
1631067900000|2021-09-08 02:25:00|22.92|20.92|22.92|20.92|23.02|21.02|22.82|20.82|0
1631068200000|2021-09-08 02:30:00|23.01|21.01|23.29|21.29|23.39|21.39|22.92|20.92|0
1631068500000|2021-09-08 02:35:00|23.39|21.39|23.38|21.38|23.49|21.49|23.29|21.29|0
1631068800000|2021-09-08 02:40:00|23.48|21.48|23.28|21.28|23.48|21.48|23.28|21.28|0
1631069100000|2021-09-08 02:45:00|23.24|21.24|23.18|21.18|23.28|21.28|23.18|21.18|0
1631069400000|2021-09-08 02:50:00|23.28|21.28|23.27|21.27|23.47|21.47|23.27|21.27|0
1631069700000|2021-09-08 02:55:00|23.17|21.17|23.46|21.46|23.46|21.46|23.17|21.17|0
1631070000000|2021-09-08 03:00:00|23.36|21.36|23.26|21.26|23.36|21.36|23.16|21.16|0
1631070300000|2021-09-08 03:05:00|23.36|21.36|23.16|21.16|23.36|21.36|23.06|21.06|0
1631070600000|2021-09-08 03:10:00|23.25|21.25|23.25|21.25|23.35|21.35|23.25|21.25|0
1631070900000|2021-09-08 03:15:00|23.15|21.15|23.63|21.63|23.63|21.63|23.15|21.15|0
1631071200000|2021-09-08 03:20:00|23.53|21.53|23.92|21.92|24.01|22.01|23.53|21.53|0
1631071500000|2021-09-08 03:25:00|24.01|22.01|24.21|22.21|24.31|22.31|23.92|21.92|0
1631071800000|2021-09-08 03:30:00|24.11|22.11|25.21|23.21|25.31|23.31|24.11|22.11|0
1631072100000|2021-09-08 03:35:00|25.11|23.11|25.61|23.61|25.72|23.72|24.9|22.9|0
1631072400000|2021-09-08 03:40:00|25.72|23.72|25.3|23.3|25.72|23.72|25.3|23.3|0
1631072700000|2021-09-08 03:45:00|25.4|23.4|24.88|22.88|25.4|23.4|24.88|22.88|0
1631073000000|2021-09-08 03:50:00|24.99|22.99|24.98|22.98|24.99|22.99|24.88|22.88|0
1631073300000|2021-09-08 03:55:00|24.88|22.88|24.97|22.97|25.08|23.08|24.87|22.87|0
1631073600000|2021-09-08 04:00:00|24.87|22.87|25.17|23.17|25.17|23.17|24.77|22.77|0
1631073900000|2021-09-08 04:05:00|25.07|23.07|25.06|23.06|25.17|23.17|24.87|22.87|0
1631074200000|2021-09-08 04:10:00|24.96|22.96|25.06|23.06|25.16|23.16|24.96|22.96|0
1631074500000|2021-09-08 04:15:00|25.05|23.05|25.05|23.05|25.05|23.05|24.95|22.95|0
1631074800000|2021-09-08 04:20:00|25|23|24.64|22.64|25.05|23.05|24.64|22.64|0
1631075100000|2021-09-08 04:25:00|24.74|22.74|24.64|22.64|24.84|22.84|24.64|22.64|0
1631075400000|2021-09-08 04:30:00|24.74|22.74|24.43|22.43|24.74|22.74|24.23|22.23|0
1631075700000|2021-09-08 04:35:00|24.33|22.33|24.32|22.32|24.53|22.53|24.32|22.32|0
1631076000000|2021-09-08 04:40:00|24.42|22.42|24.52|22.52|24.52|22.52|24.32|22.32|0
1631076300000|2021-09-08 04:45:00|24.42|22.42|24.51|22.51|24.62|22.62|24.42|22.42|0
1631076600000|2021-09-08 04:50:00|24.61|22.61|24.61|22.61|24.71|22.71|24.51|22.51|0
1631076900000|2021-09-08 04:55:00|24.51|22.51|24.5|22.5|24.61|22.61|24.5|22.5|0
1631077200000|2021-09-08 05:00:00|24.4|22.4|24.39|22.39|24.6|22.6|24.39|22.39|0
1631077500000|2021-09-08 05:05:00|24.49|22.49|24.69|22.69|24.7|22.7|24.39|22.39|0
1631077800000|2021-09-08 05:10:00|24.59|22.59|24.99|22.99|25.09|23.09|24.49|22.49|0
1631078100000|2021-09-08 05:15:00|25.04|23.04|24.08|22.08|25.04|23.04|24.08|22.08|0
1631078400000|2021-09-08 05:20:00|23.98|21.98|23.48|21.48|23.98|21.98|23.39|21.39|0
1631078700000|2021-09-08 05:25:00|23.39|21.39|23.48|21.48|23.77|21.77|23.38|21.38|0
1631079000000|2021-09-08 05:30:00|23.38|21.38|23.86|21.86|23.87|21.87|23.38|21.38|0
1631079300000|2021-09-08 05:35:00|23.77|21.77|23.37|21.37|23.86|21.86|23.37|21.37|0
1631079600000|2021-09-08 05:40:00|23.47|21.47|23.36|21.36|23.66|21.66|23.36|21.36|0
1631079900000|2021-09-08 05:45:00|23.46|21.46|23.55|21.55|23.65|21.65|23.36|21.36|0
1631080200000|2021-09-08 05:50:00|23.65|21.65|23.55|21.55|23.65|21.65|23.45|21.45|0
1631080500000|2021-09-08 05:55:00|23.45|21.45|23.35|21.35|23.74|21.74|23.35|21.35|0
1631080800000|2021-09-08 06:00:00|23.44|21.44|23.34|21.34|23.64|21.64|23.25|21.25|0
1631081100000|2021-09-08 06:05:00|23.44|21.44|23.43|21.43|23.73|21.73|23.24|21.24|0
1631081400000|2021-09-08 06:10:00|23.53|21.53|23.33|21.33|23.63|21.63|23.33|21.33|0
1631081700000|2021-09-08 06:15:00|23.43|21.43|23.13|21.13|23.52|21.52|23.03|21.03|0
1631082000000|2021-09-08 06:20:00|23.18|21.18|23.51|21.51|23.61|21.61|23.18|21.18|0
1631082300000|2021-09-08 06:25:00|23.61|21.61|23.8|21.8|23.8|21.8|23.31|21.31|0
1631082600000|2021-09-08 06:30:00|23.7|21.7|24.19|22.19|24.29|22.29|23.6|21.6|0
1631082900000|2021-09-08 06:35:00|24.29|22.29|24.89|22.89|24.99|22.99|24.19|22.19|0
1631083200000|2021-09-08 06:40:00|24.94|22.94|24.88|22.88|25.19|23.19|24.88|22.88|0
1631083500000|2021-09-08 06:45:00|24.78|22.78|25.6|23.6|25.7|23.7|24.78|22.78|0
1631083800000|2021-09-08 06:50:00|25.49|23.49|26.11|24.11|26.11|24.11|25.49|23.49|0
1631084100000|2021-09-08 06:55:00|26.01|24.01|25.79|23.79|26.22|24.22|25.48|23.48|0
1631084400000|2021-09-08 07:00:00|26.11|24.11|26.15|24.15|26.21|24.21|25.68|23.68|0
1631084700000|2021-09-08 07:05:00|26.01|24.41|29.83|28.23|29.83|28.23|26.01|24.41|0
1631085000000|2021-09-08 07:10:00|30.62|29.02|32.72|31.12|33.08|31.48|30.17|28.57|0
1631085300000|2021-09-08 07:15:00|32.84|31.24|31.65|30.05|33.32|31.72|31.65|30.05|0
1631085600000|2021-09-08 07:20:00|31.88|30.28|33.07|31.47|33.8|32.2|31.88|30.28|0
1631085900000|2021-09-08 07:25:00|33.31|31.71|33.18|31.58|34.41|32.81|32.58|30.98|0
1631086200000|2021-09-08 07:30:00|33.06|31.46|35.01|33.41|35.99|34.39|33.06|31.46|0
1631086500000|2021-09-08 07:35:00|34.89|33.29|34.52|32.92|35.49|33.89|34.04|32.44|0
1631086800000|2021-09-08 07:40:00|34.16|32.56|34.4|32.8|35.18|33.58|34.16|32.56|0
1631087100000|2021-09-08 07:45:00|34.28|32.68|35.35|33.75|35.85|34.25|34.28|32.68|0
1631087400000|2021-09-08 07:50:00|35.23|33.63|34.5|32.9|35.84|34.24|34.26|32.66|0
1631087700000|2021-09-08 07:55:00|34.38|32.78|34.61|33.01|35.35|33.75|34.38|32.78|0
1631088000000|2021-09-08 08:00:00|34.49|32.89|33.89|32.29|35.58|33.98|33.42|31.82|0
1631088300000|2021-09-08 08:05:00|33.77|32.17|35.45|33.85|36.19|34.59|33.65|32.05|0
1631088600000|2021-09-08 08:10:00|35.57|33.97|35.93|34.33|36.19|34.59|35.32|33.72|0
1631088900000|2021-09-08 08:15:00|36.18|34.58|35.8|34.2|36.18|34.58|35.44|33.84|0
1631089200000|2021-09-08 08:20:00|35.87|34.27|35.8|34.2|37.68|36.08|35.19|33.59|0
1631089500000|2021-09-08 08:25:00|35.92|34.32|34.94|33.34|37.29|35.69|34.7|33.1|0
1631089800000|2021-09-08 08:30:00|34.82|33.22|35.91|34.31|36.65|35.05|34.82|33.22|0
1631090100000|2021-09-08 08:35:00|35.78|34.18|33.73|32.13|36.03|34.43|33.61|32.01|0
1631090400000|2021-09-08 08:40:00|33.49|31.89|33.25|31.65|34.56|32.96|33.25|31.65|0
1631090700000|2021-09-08 08:45:00|33.13|31.53|33.13|31.53|33.66|32.06|32.55|30.95|0
1631091000000|2021-09-08 08:50:00|33.01|31.41|33.24|31.64|33.59|31.99|32.66|31.06|0
1631091300000|2021-09-08 08:55:00|33.35|31.75|34.06|32.46|34.18|32.58|33.24|31.64|0
1631091600000|2021-09-08 09:00:00|34.18|32.58|33.34|31.74|34.41|32.81|32.99|31.39|0
1631091900000|2021-09-08 09:05:00|33.4|31.8|33.04|31.44|33.81|32.21|32.75|31.15|0
1631092200000|2021-09-08 09:10:00|33.1|31.5|33.39|31.79|34.04|32.44|33.1|31.5|0
1631092500000|2021-09-08 09:15:00|33.33|31.73|33.44|31.84|33.8|32.2|33.21|31.61|0
1631092800000|2021-09-08 09:20:00|33.32|31.72|32.04|30.44|33.67|32.07|32.04|30.44|0
1631093100000|2021-09-08 09:25:00|31.98|30.38|32.03|30.43|32.27|30.67|31.8|30.2|0
1631093400000|2021-09-08 09:30:00|31.92|30.32|31.23|29.63|31.92|30.32|30.9|29.3|0
1631093700000|2021-09-08 09:35:00|31.12|29.52|30.56|28.96|31.12|29.52|30.12|28.52|0
1631094000000|2021-09-08 09:40:00|30.45|28.85|30.55|28.95|30.77|29.17|30.11|28.51|0
1631094300000|2021-09-08 09:45:00|30.44|28.84|30.54|28.94|30.88|29.28|30.43|28.83|0
1631094600000|2021-09-08 09:50:00|30.32|28.72|29.31|27.71|30.43|28.83|29.21|27.61|0
1631094900000|2021-09-08 09:55:00|29.21|27.61|28.87|27.27|29.31|27.71|28.66|27.06|0
1631095200000|2021-09-08 10:00:00|28.77|27.17|29.19|27.59|29.3|27.7|28.66|27.06|0
1631095500000|2021-09-08 10:05:00|29.08|27.48|28.43|26.83|29.08|27.48|28.33|26.73|0
1631095800000|2021-09-08 10:10:00|28.54|26.94|29.18|27.58|29.4|27.8|28.49|26.89|0
1631096100000|2021-09-08 10:15:00|29.07|27.47|29.17|27.57|29.18|27.58|28.64|27.04|0
1631096400000|2021-09-08 10:20:00|29.06|27.46|28.73|27.13|29.17|27.57|28.63|27.03|0
1631096700000|2021-09-08 10:25:00|28.84|27.24|28.73|27.13|29.16|27.56|28.73|27.13|0
1631097000000|2021-09-08 10:30:00|28.62|27.02|28.61|27.01|28.83|27.23|27.67|26.07|0
1631097300000|2021-09-08 10:35:00|28.56|26.96|28.61|27.01|28.61|27.01|28.08|26.48|0
1631097600000|2021-09-08 10:40:00|28.56|26.96|28.55|26.95|28.61|27.01|28.28|26.68|0
1631097900000|2021-09-08 10:45:00|28.49|26.89|28.06|26.46|28.49|26.89|27.85|26.25|0
1631098200000|2021-09-08 10:50:00|27.96|26.36|27.12|25.52|27.96|26.36|26.91|25.31|0
1631098500000|2021-09-08 10:55:00|27.01|25.41|27.94|26.34|28.05|26.45|27.01|25.41|0
1631098800000|2021-09-08 11:00:00|27.63|26.03|27.36|25.76|27.84|26.24|26.9|25.3|0
1631099100000|2021-09-08 11:05:00|27.31|25.71|27.2|25.6|27.73|26.13|27.1|25.5|0
1631099400000|2021-09-08 11:10:00|27.1|25.5|26.07|24.47|27.3|25.7|25.97|24.37|0
1631099700000|2021-09-08 11:15:00|26.17|24.57|26.37|24.77|26.37|24.77|25.87|24.27|0
1631100000000|2021-09-08 11:20:00|26.47|24.87|27.12|25.52|28.03|26.43|26.47|24.87|0
1631100300000|2021-09-08 11:25:00|27.02|25.42|27.22|25.62|27.33|25.73|27.02|25.42|0
1631100600000|2021-09-08 11:30:00|27.12|25.52|27.32|25.72|27.42|25.82|27.12|25.52|0
1631100900000|2021-09-08 11:35:00|27.21|25.61|26.9|25.3|27.31|25.71|26.79|25.19|0
1631101200000|2021-09-08 11:40:00|27|25.4|27.2|25.6|27.51|25.91|26.79|25.19|0
1631101500000|2021-09-08 11:45:00|27.1|25.5|27.3|25.7|27.4|25.8|27.1|25.5|0
1631101800000|2021-09-08 11:50:00|27.4|25.8|27.19|25.59|27.5|25.9|27.19|25.59|0
1631102100000|2021-09-08 11:55:00|27.08|25.48|27.6|26|27.7|26.1|26.98|25.38|0
1631102400000|2021-09-08 12:00:00|27.49|25.89|26.97|25.37|27.49|25.89|26.76|25.16|0
1631102700000|2021-09-08 12:05:00|27.07|25.47|28.75|27.15|28.75|27.15|26.86|25.26|0
1631103000000|2021-09-08 12:10:00|28.86|27.26|28.53|26.93|29.07|27.47|28.21|26.61|0
1631103300000|2021-09-08 12:15:00|28.64|27.04|29.5|27.9|29.61|28.01|28.64|27.04|0
1631103600000|2021-09-08 12:20:00|29.39|27.79|29.38|27.78|29.72|28.12|28.84|27.24|0
1631103900000|2021-09-08 12:25:00|29.49|27.89|29.16|27.56|29.6|28|29.05|27.45|0
1631104200000|2021-09-08 12:30:00|29.26|27.66|29.59|27.99|29.7|28.1|28.72|27.12|0
1631104500000|2021-09-08 12:35:00|29.7|28.1|28.82|27.22|29.92|28.32|28.82|27.22|0
1631104800000|2021-09-08 12:40:00|29.03|27.43|28.38|26.78|29.03|27.43|28.17|26.57|0
1631105100000|2021-09-08 12:45:00|28.49|26.89|27.32|25.72|28.49|26.89|27.32|25.72|0
1631105400000|2021-09-08 12:50:00|27.43|25.83|27.94|26.34|28.37|26.77|27.43|25.83|0
1631105700000|2021-09-08 12:55:00|28.05|26.45|27.73|26.13|28.15|26.55|27.42|25.82|0
1631106000000|2021-09-08 13:00:00|27.62|26.02|27.41|25.81|27.94|26.34|27.41|25.81|0
1631106300000|2021-09-08 13:05:00|27.51|25.91|28.03|26.43|28.25|26.65|27.51|25.91|0
1631106600000|2021-09-08 13:10:00|27.92|26.32|29.21|27.61|29.21|27.61|27.92|26.32|0
1631106900000|2021-09-08 13:15:00|29.31|27.71|29.09|27.49|29.42|27.82|28.98|27.38|0
1631107200000|2021-09-08 13:20:00|29.2|27.6|28.97|27.37|29.31|27.71|28.87|27.27|0
1631107500000|2021-09-08 13:25:00|28.87|27.27|29.51|27.91|29.74|28.14|28.76|27.16|0
1631107800000|2021-09-08 13:30:00|29.29|27.69|31.65|30.05|31.76|30.16|29.29|27.69|0
1631108100000|2021-09-08 13:35:00|31.76|30.16|28.85|27.25|31.76|30.16|28.85|27.25|0
1631108400000|2021-09-08 13:40:00|28.96|27.36|28.84|27.24|29.83|28.23|28.52|26.92|0
1631108700000|2021-09-08 13:45:00|28.95|27.35|28.94|27.34|29.05|27.45|27.25|25.65|0
1631109000000|2021-09-08 13:50:00|29.16|27.56|28.94|27.34|29.93|28.33|28.51|26.91|0
1631109300000|2021-09-08 13:55:00|29.04|27.44|26.96|25.36|29.04|27.44|26.96|25.36|0
1631109600000|2021-09-08 14:00:00|26.86|25.26|27.06|25.46|27.06|25.46|25.11|23.51|0
1631109900000|2021-09-08 14:05:00|26.95|25.35|26.01|24.41|26.95|25.35|25.4|23.8|0
1631110200000|2021-09-08 14:10:00|25.91|24.31|26.11|24.51|26.42|24.82|25.7|24.1|0
1631110500000|2021-09-08 14:15:00|26|24.4|25.9|24.3|26.75|25.15|25.28|23.68|0
1631110800000|2021-09-08 14:20:00|26|24.4|26.95|25.35|26.95|25.35|25.17|23.57|0
1631111100000|2021-09-08 14:25:00|27.06|25.46|27.92|26.32|28.26|26.66|26.73|25.13|0
1631111400000|2021-09-08 14:30:00|27.81|26.21|30.24|28.64|30.59|28.99|27.47|25.87|0
1631111700000|2021-09-08 14:35:00|30.36|28.76|34.3|32.7|35.28|33.68|30.24|28.64|0
1631112000000|2021-09-08 14:40:00|34.54|32.94|37.05|35.45|37.96|36.36|34.54|32.94|0
1631112300000|2021-09-08 14:45:00|37.18|35.58|34.4|32.8|37.95|36.35|34.4|32.8|0
1631112600000|2021-09-08 14:50:00|34.65|33.05|38.2|36.6|38.73|37.13|34.4|32.8|0
1631112900000|2021-09-08 14:55:00|38.07|36.47|36.13|34.53|39.13|37.53|34.64|33.04|0
1631113200000|2021-09-08 15:00:00|36.39|34.79|32.49|30.89|36.39|34.79|32.26|30.66|0
1631113500000|2021-09-08 15:05:00|32.61|31.01|33.33|31.73|34.19|32.59|31.78|30.18|0
1631113800000|2021-09-08 15:10:00|33.21|31.61|31.65|30.05|33.45|31.85|31.54|29.94|0
1631114100000|2021-09-08 15:15:00|31.77|30.17|32.71|31.11|33.32|31.72|31.19|29.59|0
1631114400000|2021-09-08 15:20:00|32.47|30.87|30.99|29.39|32.83|31.23|30.76|29.16|0
1631114700000|2021-09-08 15:25:00|30.87|29.27|32.28|30.68|32.28|30.68|30.75|29.15|0
1631115000000|2021-09-08 15:30:00|32.4|30.8|33.86|32.26|34.1|32.5|31.33|29.73|0
1631115300000|2021-09-08 15:35:00|33.98|32.38|33.85|32.25|34.22|32.62|32.63|31.03|0
1631115600000|2021-09-08 15:40:00|33.97|32.37|34.71|33.11|34.84|33.24|33.35|31.75|0
1631115900000|2021-09-08 15:45:00|34.59|32.99|35.72|34.12|35.72|34.12|32.98|31.38|0
1631116200000|2021-09-08 15:50:00|35.6|34|36.23|34.63|36.5|34.9|35.59|33.99|0
1631116500000|2021-09-08 15:55:00|36.1|34.5|35.33|33.73|36.36|34.76|34.95|33.35|0
1631116800000|2021-09-08 16:00:00|35.46|33.86|34.31|32.71|36.48|34.88|32.6|31|0
1631117100000|2021-09-08 16:05:00|34.44|32.84|31.99|30.39|34.44|32.84|31.63|30.03|0
1631117400000|2021-09-08 16:10:00|31.87|30.27|30.81|29.21|32.23|30.63|30.34|28.74|0
1631117700000|2021-09-08 16:15:00|30.69|29.09|29.43|27.83|31.04|29.44|29.43|27.83|0
1631118000000|2021-09-08 16:20:00|29.54|27.94|28.95|27.35|29.76|28.16|28.75|27.15|0
1631118300000|2021-09-08 16:25:00|28.83|27.23|28.72|27.12|29.39|27.79|28.28|26.68|0
1631118600000|2021-09-08 16:30:00|28.61|27.01|29.04|27.44|29.16|27.56|28.61|27.01|0
1631118900000|2021-09-08 16:35:00|28.82|27.22|30.29|28.69|30.52|28.92|28.71|27.11|0
1631119200000|2021-09-08 16:40:00|30.17|28.57|30.05|28.45|30.29|28.69|29.15|27.55|0
1631119500000|2021-09-08 16:45:00|30.17|28.57|30.16|28.56|31.21|29.61|29.99|28.39|0
1631119800000|2021-09-08 16:50:00|30.27|28.67|30.38|28.78|30.74|29.14|29.93|28.33|0
1631120100000|2021-09-08 16:55:00|30.5|28.9|30.96|29.36|30.96|29.36|30.04|28.44|0
1631120400000|2021-09-08 17:00:00|30.72|29.12|30.6|29|31.19|29.59|30.37|28.77|0
1631120700000|2021-09-08 17:05:00|30.49|28.89|31.53|29.93|31.53|29.93|29.34|27.74|0
1631121000000|2021-09-08 17:10:00|31.42|29.82|31.53|29.93|31.77|30.17|31.06|29.46|0
1631121300000|2021-09-08 17:15:00|31.41|29.81|30.58|28.98|31.76|30.16|30.47|28.87|0
1631121600000|2021-09-08 17:20:00|30.35|28.75|30.93|29.33|31.28|29.68|30|28.4|0
1631121900000|2021-09-08 17:25:00|31.04|29.44|29.54|27.94|31.04|29.44|29.54|27.94|0
1631122200000|2021-09-08 17:30:00|29.42|27.82|29.99|28.39|29.99|28.39|28.97|27.37|0
1631122500000|2021-09-08 17:35:00|29.76|28.16|29.98|28.38|30.56|28.96|29.76|28.16|0
1631122800000|2021-09-08 17:40:00|29.87|28.27|29.07|27.47|29.87|28.27|28.95|27.35|0
1631123100000|2021-09-08 17:45:00|28.84|27.24|28.4|26.8|30.39|28.79|28.06|26.46|0
1631123400000|2021-09-08 17:50:00|28.28|26.68|28.73|27.13|29.19|27.59|27.84|26.24|0
1631123700000|2021-09-08 17:55:00|28.61|27.01|29.75|28.15|29.87|28.27|28.61|27.01|0
1631124000000|2021-09-08 18:00:00|29.64|28.04|27.49|25.89|29.75|28.15|26.62|25.02|0
1631124300000|2021-09-08 18:05:00|27.6|26|27.92|26.32|28.49|26.89|27.05|25.45|0
1631124600000|2021-09-08 18:10:00|28.04|26.44|26.93|25.33|28.04|26.44|26.93|25.33|0
1631124900000|2021-09-08 18:15:00|27.04|25.44|28.7|27.1|28.81|27.21|26.82|25.22|0
1631125200000|2021-09-08 18:20:00|28.58|26.98|29.03|27.43|29.03|27.43|28.02|26.42|0
1631125500000|2021-09-08 18:25:00|28.92|27.32|28.01|26.41|29.03|27.43|27.9|26.3|0
1631125800000|2021-09-08 18:30:00|27.9|26.3|27.78|26.18|28.68|27.08|27.67|26.07|0
1631126100000|2021-09-08 18:35:00|27.89|26.29|28.11|26.51|28.56|26.96|27.78|26.18|0
1631126400000|2021-09-08 18:40:00|28|26.4|27.77|26.17|28.89|27.29|27.66|26.06|0
1631126700000|2021-09-08 18:45:00|27.66|26.06|28.55|26.95|28.78|27.18|27.55|25.95|0
1631127000000|2021-09-08 18:50:00|28.43|26.83|28.31|26.71|28.77|27.17|28.09|26.49|0
1631127300000|2021-09-08 18:55:00|28.2|26.6|27.64|26.04|28.2|26.6|27.53|25.93|0
1631127600000|2021-09-08 19:00:00|27.75|26.15|27.52|25.92|28.08|26.48|27.3|25.7|0
1631127900000|2021-09-08 19:05:00|27.3|25.7|27.19|25.59|27.85|26.25|27.08|25.48|0
1631128200000|2021-09-08 19:10:00|27.3|25.7|25.6|24|27.41|25.81|25.5|23.9|0
1631128500000|2021-09-08 19:15:00|25.5|23.9|26.03|24.43|26.03|24.43|25.28|23.68|0
1631128800000|2021-09-08 19:20:00|25.92|24.32|26.13|24.53|26.24|24.64|25.7|24.1|0
1631129100000|2021-09-08 19:25:00|26.24|24.64|27|25.4|27|25.4|26.13|24.53|0
1631129400000|2021-09-08 19:30:00|26.89|25.29|27.43|25.83|27.55|25.95|26.66|25.06|0
1631129700000|2021-09-08 19:35:00|27.66|26.06|28.11|26.51|28.11|26.51|27.43|25.83|0
1631130000000|2021-09-08 19:40:00|27.99|26.39|27.2|25.6|28.33|26.73|26.98|25.38|0
1631130300000|2021-09-08 19:45:00|27.31|25.71|27.87|26.27|27.87|26.27|26.75|25.15|0
1631130600000|2021-09-08 19:50:00|26.86|25.26|26.03|24.43|27.41|25.81|26.03|24.43|0
1631130900000|2021-09-08 19:55:00|26.25|24.65|25.15|23.55|26.36|24.76|25.15|23.55|0
1631131200000|2021-09-08 20:00:00|25.05|23.45|25.96|24.36|26.18|24.58|25.05|23.45|0
1631131500000|2021-09-08 20:05:00|25.85|24.25|26.18|24.58|26.29|24.69|25.85|24.25|0
1631131800000|2021-09-08 20:10:00|26.4|24.8|25.95|24.35|26.4|24.8|25.84|24.24|0
1631132100000|2021-09-08 20:15:00|26.04|24.04|26.36|24.36|26.37|24.37|26.04|24.04|0
1631132400000|2021-09-08 20:20:00|26.25|24.25|26.36|24.36|26.36|24.36|26.25|24.25|0
1631132700000|2021-09-08 20:25:00|26.25|24.25|26.13|24.13|26.25|24.25|26.13|24.13|0
1631133000000|2021-09-08 20:30:00|26.02|24.02|26.24|24.24|26.24|24.24|26.02|24.02|0
1631133300000|2021-09-08 20:35:00|26.23|24.23|26.23|24.23|26.34|24.34|26.23|24.23|0
1631133600000|2021-09-08 20:40:00|26.34|24.34|26.12|24.12|26.34|24.34|26.12|24.12|0
1631133900000|2021-09-08 20:45:00|26.11|24.11|26.33|24.33|26.33|24.33|26.11|24.11|0
1631134200000|2021-09-08 20:50:00|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1631134500000|2021-09-08 20:55:00|26.21|24.21|26.26|24.26|26.32|24.32|26.21|24.21|0
1631134800000|2021-09-08 21:00:00|26.2|24.2|26.26|24.26|26.38|24.38|26.18|24.18|0
1631135100000|2021-09-08 21:05:00|26.25|24.25|26.22|24.22|26.25|24.25|26.22|24.22|0
1631135400000|2021-09-08 21:10:00|26.23|24.23|26.43|24.43|26.5|24.5|26.23|24.23|0
1631135700000|2021-09-08 21:15:00|26.4|24.4|26.37|24.37|26.4|24.4|26.33|24.33|0
1631136000000|2021-09-08 21:20:00|26.38|24.38|26.39|24.39|26.43|24.43|26.38|24.38|0
1631136300000|2021-09-08 21:25:00|26.37|24.37|26.37|24.37|26.37|24.37|26.37|24.37|0
1631136600000|2021-09-08 21:30:00|26.36|24.36|26.38|24.38|26.38|24.38|26.36|24.36|0
1631136900000|2021-09-08 21:35:00|26.36|24.36|26.4|24.4|26.4|24.4|26.36|24.36|0
1631137200000|2021-09-08 21:40:00|26.39|24.39|26.35|24.35|26.39|24.39|26.35|24.35|0
1631137500000|2021-09-08 21:45:00|26.4|24.4|26.36|24.36|26.4|24.4|26.35|24.35|0
1631137800000|2021-09-08 21:50:00|26.39|24.39|26.37|24.37|26.39|24.39|26.37|24.37|0
1631138100000|2021-09-08 21:55:00|26.39|24.39|26.51|24.51|26.51|24.51|26.37|24.37|0
1631138400000|2021-09-08 22:00:00|26.3|24.3|26.68|24.68|26.68|24.68|25.97|23.97|0
1631138700000|2021-09-08 22:05:00|26.57|24.57|26.67|24.67|26.68|24.68|26.34|24.34|0
1631139000000|2021-09-08 22:10:00|26.56|24.56|26.67|24.67|26.67|24.67|26.56|24.56|0
1631139300000|2021-09-08 22:15:00|26.66|24.66|26.66|24.66|26.66|24.66|26.44|24.44|0
1631139600000|2021-09-08 22:20:00|26.55|24.55|26.65|24.65|26.66|24.66|26.55|24.55|0
1631139900000|2021-09-08 22:25:00|26.6|24.6|26.65|24.65|26.87|24.87|26.54|24.54|0
1631140200000|2021-09-08 22:30:00|26.76|24.76|27.31|25.31|27.31|25.31|26.76|24.76|0
1631140500000|2021-09-08 22:35:00|27.2|25.2|27.19|25.19|27.31|25.31|27.08|25.08|0
1631140800000|2021-09-08 22:40:00|27.08|25.08|27.19|25.19|27.19|25.19|27.08|25.08|0
1631141100000|2021-09-08 22:45:00|27.08|25.08|27.3|25.3|27.3|25.3|27.08|25.08|0
1631141400000|2021-09-08 22:50:00|27.29|25.29|27.4|25.4|27.52|25.52|27.29|25.29|0
1631141700000|2021-09-08 22:55:00|27.51|25.51|27.4|25.4|27.63|25.63|27.4|25.4|0
1631142000000|2021-09-08 23:00:00|27.51|25.51|27.73|25.73|27.85|25.85|27.4|25.4|0
1631142300000|2021-09-08 23:05:00|27.85|25.85|27.5|25.5|27.85|25.85|27.5|25.5|0
1631142600000|2021-09-08 23:10:00|27.38|25.38|27.49|25.49|27.61|25.61|27.38|25.38|0
1631142900000|2021-09-08 23:15:00|27.38|25.38|27.26|25.26|27.38|25.38|27.15|25.15|0
1631143200000|2021-09-08 23:20:00|27.37|25.37|27.25|25.25|27.37|25.37|27.14|25.14|0
1631143500000|2021-09-08 23:25:00|27.31|25.31|27.7|25.7|27.7|25.7|27.31|25.31|0
1631143800000|2021-09-08 23:30:00|27.82|25.82|27.81|25.81|27.93|25.93|27.59|25.59|0
1631144100000|2021-09-08 23:35:00|27.92|25.92|28.15|26.15|28.15|26.15|27.8|25.8|0
1631144400000|2021-09-08 23:40:00|28.26|26.26|27.68|25.68|28.26|26.26|27.68|25.68|0
1631144700000|2021-09-08 23:45:00|27.57|25.57|27.11|25.11|27.57|25.57|26.89|24.89|0
1631145000000|2021-09-08 23:50:00|27.22|25.22|27.44|25.44|27.44|25.44|27.11|25.11|0
1631145300000|2021-09-08 23:55:00|27.33|25.33|27.66|25.66|27.89|25.89|27.33|25.33|0
1631145600000|2021-09-09 00:00:00|27.55|25.55|27.2|25.2|27.66|25.66|27.09|25.09|0
1631145900000|2021-09-09 00:05:00|27.26|25.26|27.2|25.2|27.26|25.26|26.53|24.53|0
1631146200000|2021-09-09 00:10:00|27.31|25.31|27.87|25.87|27.87|25.87|26.86|24.86|0
1631146500000|2021-09-09 00:15:00|27.76|25.76|27.64|25.64|28.1|26.1|27.3|25.3|0
1631146800000|2021-09-09 00:20:00|27.75|25.75|27.52|25.52|27.75|25.75|27.41|25.41|0
1631147100000|2021-09-09 00:25:00|27.41|25.41|27.29|25.29|27.41|25.41|27.17|25.17|0
1631147400000|2021-09-09 00:30:00|27.4|25.4|27.62|25.62|27.74|25.74|27.28|25.28|0
1631147700000|2021-09-09 00:35:00|27.74|25.74|27.96|25.96|27.96|25.96|27.62|25.62|0
1631148000000|2021-09-09 00:40:00|28.07|26.07|28.42|26.42|28.53|26.53|27.96|25.96|0
1631148300000|2021-09-09 00:45:00|28.41|26.41|30.07|28.07|30.07|28.07|28.3|26.3|0
1631148600000|2021-09-09 00:50:00|29.83|27.83|30.19|28.19|30.31|28.31|29.23|27.23|0
1631148900000|2021-09-09 00:55:00|30.07|28.07|29.94|27.94|30.19|28.19|29.7|27.7|0
1631149200000|2021-09-09 01:00:00|30.06|28.06|29.69|27.69|30.79|28.79|29.69|27.69|0
1631149500000|2021-09-09 01:05:00|29.57|27.57|29.57|27.57|29.81|27.81|29.33|27.33|0
1631149800000|2021-09-09 01:10:00|29.69|27.69|28.85|26.85|29.69|27.69|28.61|26.61|0
1631150100000|2021-09-09 01:15:00|28.73|26.73|28.61|26.61|28.84|26.84|28.38|26.38|0
1631150400000|2021-09-09 01:20:00|28.49|26.49|28.95|26.95|28.96|26.96|28.37|26.37|0
1631150700000|2021-09-09 01:25:00|28.84|26.84|29.07|27.07|29.07|27.07|28.71|26.71|0
1631151000000|2021-09-09 01:30:00|29.06|27.06|29.18|27.18|29.9|27.9|28.59|26.59|0
1631151300000|2021-09-09 01:35:00|29.3|27.3|29.77|27.77|30.13|28.13|28.82|26.82|0
1631151600000|2021-09-09 01:40:00|29.89|27.89|29.64|27.64|30.49|28.49|29.52|27.52|0
1631151900000|2021-09-09 01:45:00|29.52|27.52|29.28|27.28|30|28|29.16|27.16|0
1631152200000|2021-09-09 01:50:00|29.4|27.4|29.03|27.03|29.52|27.52|28.68|26.68|0
1631152500000|2021-09-09 01:55:00|28.92|26.92|29.03|27.03|29.39|27.39|28.91|26.91|0
1631152800000|2021-09-09 02:00:00|29.15|27.15|28.55|26.55|29.27|27.27|27.97|25.97|0
1631153100000|2021-09-09 02:05:00|28.67|26.67|28.54|26.54|28.9|26.9|28.43|26.43|0
1631153400000|2021-09-09 02:10:00|28.43|26.43|27.96|25.96|28.54|26.54|27.96|25.96|0
1631153700000|2021-09-09 02:15:00|28.07|26.07|28.18|26.18|28.3|26.3|27.95|25.95|0
1631154000000|2021-09-09 02:20:00|28.07|26.07|28.53|26.53|28.65|26.65|28.07|26.07|0
1631154300000|2021-09-09 02:25:00|28.64|26.64|28.4|26.4|28.76|26.76|28.29|26.29|0
1631154600000|2021-09-09 02:30:00|28.29|26.29|28.87|26.87|28.87|26.87|28.29|26.29|0
1631154900000|2021-09-09 02:35:00|28.75|26.75|28.51|26.51|28.87|26.87|28.45|26.45|0
1631155200000|2021-09-09 02:40:00|28.39|26.39|28.97|26.97|29.09|27.09|28.39|26.39|0
1631155500000|2021-09-09 02:45:00|29.09|27.09|29.44|27.44|29.57|27.57|29.09|27.09|0
1631155800000|2021-09-09 02:50:00|29.56|27.56|29.68|27.68|29.68|27.68|29.44|27.44|0
1631156100000|2021-09-09 02:55:00|29.8|27.8|29.43|27.43|30.04|28.04|29.43|27.43|0
1631156400000|2021-09-09 03:00:00|29.55|27.55|29.07|27.07|29.55|27.55|29.07|27.07|0
1631156700000|2021-09-09 03:05:00|29.19|27.19|29.06|27.06|29.3|27.3|28.94|26.94|0
1631157000000|2021-09-09 03:10:00|29.18|27.18|29.65|27.65|29.65|27.65|29.06|27.06|0
1631157300000|2021-09-09 03:15:00|29.77|27.77|30.5|28.5|30.5|28.5|29.65|27.65|0
1631157600000|2021-09-09 03:20:00|30.37|28.37|31.86|29.86|32.11|30.11|30.13|28.13|0
1631157900000|2021-09-09 03:25:00|31.99|29.99|31.6|29.6|32.49|30.49|31.35|29.35|0
1631158200000|2021-09-09 03:30:00|31.48|29.48|31.1|29.1|31.73|29.73|31.1|29.1|0
1631158500000|2021-09-09 03:35:00|31.09|29.09|30.84|28.84|31.09|29.09|30.72|28.72|0
1631158800000|2021-09-09 03:40:00|30.72|28.72|30.83|28.83|30.84|28.84|30.59|28.59|0
1631159100000|2021-09-09 03:45:00|30.96|28.96|31.08|29.08|31.2|29.2|30.59|28.59|0
1631159400000|2021-09-09 03:50:00|31.2|29.2|30.95|28.95|31.2|29.2|30.7|28.7|0
1631159700000|2021-09-09 03:55:00|30.82|28.82|31.19|29.19|31.19|29.19|30.7|28.7|0
1631160000000|2021-09-09 04:00:00|31.06|29.06|31.06|29.06|31.19|29.19|30.93|28.93|0
1631160300000|2021-09-09 04:05:00|30.93|28.93|31.3|29.3|31.3|29.3|30.81|28.81|0
1631160600000|2021-09-09 04:10:00|31.43|29.43|31.05|29.05|31.68|29.68|31.05|29.05|0
1631160900000|2021-09-09 04:15:00|31.11|29.11|31.41|29.41|31.54|29.54|31.05|29.05|0
1631161200000|2021-09-09 04:20:00|31.54|29.54|31.97|29.97|32.04|30.04|30.5|28.5|0
1631161500000|2021-09-09 04:25:00|31.84|29.84|32.38|30.38|32.38|30.38|31.84|29.84|0
1631161800000|2021-09-09 04:30:00|32.25|30.25|32.24|30.24|32.38|30.38|31.99|29.99|0
1631162100000|2021-09-09 04:35:00|32.37|30.37|32.62|30.62|32.88|30.88|32.37|30.37|0
1631162400000|2021-09-09 04:40:00|32.49|30.49|32.46|30.46|32.85|30.85|32.2|30.2|0
1631162700000|2021-09-09 04:45:00|32.2|30.2|33.1|31.1|33.1|31.1|32.07|30.07|0
1631163000000|2021-09-09 04:50:00|32.97|30.97|32.83|30.83|33.1|31.1|32.7|30.7|0
1631163300000|2021-09-09 04:55:00|32.7|30.7|32.57|30.57|32.83|30.83|32.44|30.44|0
1631163600000|2021-09-09 05:00:00|32.7|30.7|32.95|30.95|33.09|31.09|32.44|30.44|0
1631163900000|2021-09-09 05:05:00|33.08|31.08|32.81|30.81|33.08|31.08|32.69|30.69|0
1631164200000|2021-09-09 05:10:00|32.68|30.68|36.05|34.05|36.05|34.05|30.66|28.66|0
1631164500000|2021-09-09 05:15:00|36.04|34.04|35.78|33.78|36.04|34.04|35.52|33.52|0
1631164800000|2021-09-09 05:20:00|35.65|33.65|35.77|33.77|36.04|34.04|35.65|33.65|0
1631165100000|2021-09-09 05:25:00|35.64|33.64|38.69|36.69|38.83|36.83|35.64|33.64|0
1631165400000|2021-09-09 05:30:00|38.82|36.82|39.62|37.62|39.63|37.63|38.43|36.43|0
1631165700000|2021-09-09 05:35:00|39.35|37.35|37.5|35.5|39.49|37.49|37.5|35.5|0
1631166000000|2021-09-09 05:40:00|37.63|35.63|38.27|36.27|38.28|36.28|37.49|35.49|0
1631166300000|2021-09-09 05:45:00|38.41|36.41|36.28|34.28|38.41|36.41|36.15|34.15|0
1631166600000|2021-09-09 05:50:00|36.15|34.15|37.86|35.86|37.86|35.86|36.15|34.15|0
1631166900000|2021-09-09 05:55:00|37.6|35.6|38.45|36.45|38.45|36.45|37.33|35.33|0
1631167200000|2021-09-09 06:00:00|38.51|36.51|37.19|35.19|38.64|36.64|37.19|35.19|0
1631167500000|2021-09-09 06:05:00|37.32|35.32|37.57|35.57|38.1|36.1|36.8|34.8|0
1631167800000|2021-09-09 06:10:00|37.71|35.71|36.53|34.53|37.84|35.84|36.53|34.53|0
1631168100000|2021-09-09 06:15:00|36.66|34.66|36.78|34.78|36.78|34.78|36.14|34.14|0
1631168400000|2021-09-09 06:20:00|36.65|34.65|36.13|34.13|36.78|34.78|35.37|33.37|0
1631168700000|2021-09-09 06:25:00|36|34|35.87|33.87|36.25|34.25|35.61|33.61|0
1631169000000|2021-09-09 06:30:00|36|34|36.89|34.89|37.02|35.02|35.61|33.61|0
1631169300000|2021-09-09 06:35:00|37.02|35.02|37.4|35.4|37.54|35.54|36.75|34.75|0
1631169600000|2021-09-09 06:40:00|37.53|35.53|37.92|35.92|38.19|36.19|37.4|35.4|0
1631169900000|2021-09-09 06:45:00|37.86|35.86|37.91|35.91|38.18|36.18|37.52|35.52|0
1631170200000|2021-09-09 06:50:00|37.98|35.98|38.3|36.3|38.3|36.3|37.25|35.25|0
1631170500000|2021-09-09 06:55:00|38.17|36.17|37.64|35.64|38.57|36.57|37.64|35.64|0
1631170800000|2021-09-09 07:00:00|38.3|36.3|39.91|37.91|40.32|38.32|37.77|35.77|0
1631171100000|2021-09-09 07:05:00|39.3|37.7|40.95|39.35|41.51|39.91|39.16|37.56|0
1631171400000|2021-09-09 07:10:00|41.23|39.63|38.34|36.74|41.65|40.05|38.07|36.47|0
1631171700000|2021-09-09 07:15:00|37.94|36.34|36.36|34.76|38.07|36.47|35.84|34.24|0
1631172000000|2021-09-09 07:20:00|36.49|34.89|35.19|33.59|37|35.4|35.19|33.59|0
1631172300000|2021-09-09 07:25:00|35.32|33.72|36.21|34.61|36.6|35|35.06|33.46|0
1631172600000|2021-09-09 07:30:00|36.08|34.48|36.33|34.73|36.6|35|35.44|33.84|0
1631172900000|2021-09-09 07:35:00|36.46|34.86|38.17|36.57|38.44|36.84|35.95|34.35|0
1631173200000|2021-09-09 07:40:00|38.31|36.71|37.76|36.16|39.11|37.51|37.51|35.91|0
1631173500000|2021-09-09 07:45:00|37.63|36.03|37.49|35.89|38.7|37.1|37.23|35.63|0
1631173800000|2021-09-09 07:50:00|37.62|36.02|33.43|31.83|38.43|36.83|33.43|31.83|0
1631174100000|2021-09-09 07:55:00|33.42|31.82|33.67|32.07|34.06|32.46|33.17|31.57|0
1631174400000|2021-09-09 08:00:00|33.54|31.94|32.17|30.57|33.54|31.94|31.68|30.08|0
1631174700000|2021-09-09 08:05:00|31.92|30.32|32.28|30.68|33.22|31.62|31.55|29.95|0
1631175000000|2021-09-09 08:10:00|32.16|30.56|31.78|30.18|32.59|30.99|31.3|29.7|0
1631175300000|2021-09-09 08:15:00|31.66|30.06|31.05|29.45|32.15|30.55|31.05|29.45|0
1631175600000|2021-09-09 08:20:00|30.93|29.33|31.89|30.29|32.02|30.42|30.69|29.09|0
1631175900000|2021-09-09 08:25:00|32.02|30.42|32.01|30.41|32.13|30.53|31.89|30.29|0
1631176200000|2021-09-09 08:30:00|31.89|30.29|32|30.4|32.38|30.78|31.52|29.92|0
1631176500000|2021-09-09 08:35:00|31.88|30.28|32|30.4|32.25|30.65|31.88|30.28|0
1631176800000|2021-09-09 08:40:00|32.12|30.52|32.61|31.01|33.11|31.51|31.87|30.27|0
1631177100000|2021-09-09 08:45:00|32.48|30.88|32.48|30.88|32.85|31.25|32.11|30.51|0
1631177400000|2021-09-09 08:50:00|32.47|30.87|32.59|30.99|32.6|31|32.35|30.75|0
1631177700000|2021-09-09 08:55:00|32.72|31.12|32.96|31.36|33.21|31.61|32.47|30.87|0
1631178000000|2021-09-09 09:00:00|33.09|31.49|33.33|31.73|33.46|31.86|32.96|31.36|0
1631178300000|2021-09-09 09:05:00|33.21|31.61|32.82|31.22|33.71|32.11|32.82|31.22|0
1631178600000|2021-09-09 09:10:00|33.07|31.47|33.95|32.35|34.21|32.61|32.45|30.85|0
1631178900000|2021-09-09 09:15:00|34.08|32.48|33.69|32.09|34.34|32.74|33.31|31.71|0
1631179200000|2021-09-09 09:20:00|33.56|31.96|32.99|31.39|33.82|32.22|32.8|31.2|0
1631179500000|2021-09-09 09:25:00|32.93|31.33|32.05|30.45|33.18|31.58|32.05|30.45|0
1631179800000|2021-09-09 09:30:00|32.17|30.57|30.47|28.87|32.17|30.57|30.24|28.64|0
1631180100000|2021-09-09 09:35:00|30.59|28.99|30.58|28.98|31.19|29.59|30.47|28.87|0
1631180400000|2021-09-09 09:40:00|30.47|28.87|32.03|30.43|32.03|30.43|30.11|28.51|0
1631180700000|2021-09-09 09:45:00|31.91|30.31|31.54|29.94|32.15|30.55|31.3|29.7|0
1631181000000|2021-09-09 09:50:00|31.53|29.93|31.9|30.3|32.14|30.54|31.41|29.81|0
1631181300000|2021-09-09 09:55:00|31.89|30.29|31.4|29.8|31.95|30.35|31.28|29.68|0
1631181600000|2021-09-09 10:00:00|31.28|29.68|31.03|29.43|31.76|30.16|30.91|29.31|0
1631181900000|2021-09-09 10:05:00|31.15|29.55|31.87|30.27|32.12|30.52|30.91|29.31|0
1631182200000|2021-09-09 10:10:00|32|30.4|32.49|30.89|32.61|31.01|31.75|30.15|0
1631182500000|2021-09-09 10:15:00|32.61|31.01|31.74|30.14|32.61|31.01|31.74|30.14|0
1631182800000|2021-09-09 10:20:00|31.86|30.26|31.85|30.25|31.86|30.26|31.37|29.77|0
1631183100000|2021-09-09 10:25:00|31.73|30.13|31.36|29.76|31.85|30.25|31.24|29.64|0
1631183400000|2021-09-09 10:30:00|31.24|29.64|31.96|30.36|32.09|30.49|31|29.4|0
1631183700000|2021-09-09 10:35:00|32.09|30.49|31.96|30.36|32.33|30.73|31.72|30.12|0
1631184000000|2021-09-09 10:40:00|31.83|30.23|32.2|30.6|32.2|30.6|31.46|29.86|0
1631184300000|2021-09-09 10:45:00|32.07|30.47|32.19|30.59|32.69|31.09|32.07|30.47|0
1631184600000|2021-09-09 10:50:00|32.31|30.71|32.43|30.83|32.44|30.84|32.06|30.46|0
1631184900000|2021-09-09 10:55:00|32.31|30.71|32.3|30.7|32.43|30.83|32.18|30.58|0
1631185200000|2021-09-09 11:00:00|32.18|30.58|31.56|29.96|32.18|30.58|31.56|29.96|0
1631185500000|2021-09-09 11:05:00|31.55|29.95|31.43|29.83|31.55|29.95|30.95|29.35|0
1631185800000|2021-09-09 11:10:00|31.31|29.71|32.03|30.43|32.03|30.43|31.18|29.58|0
1631186100000|2021-09-09 11:15:00|31.91|30.31|31.66|30.06|31.91|30.31|31.41|29.81|0
1631186400000|2021-09-09 11:20:00|31.78|30.18|31.53|29.93|31.78|30.18|31.41|29.81|0
1631186700000|2021-09-09 11:25:00|31.65|30.05|31.64|30.04|32.14|30.54|31.53|29.93|0
1631187000000|2021-09-09 11:30:00|31.52|29.92|31.39|29.79|31.77|30.17|31.15|29.55|0
1631187300000|2021-09-09 11:35:00|31.27|29.67|31.88|30.28|31.88|30.28|31.27|29.67|0
1631187600000|2021-09-09 11:40:00|31.94|30.34|33.5|31.9|33.62|32.02|31.94|30.34|0
1631187900000|2021-09-09 11:45:00|33.43|31.83|29.35|27.75|33.49|31.89|29.35|27.75|0
1631188200000|2021-09-09 11:50:00|29.47|27.87|28.42|26.82|29.47|27.87|28.19|26.59|0
1631188500000|2021-09-09 11:55:00|28.31|26.71|27.4|25.8|28.31|26.71|27.19|25.59|0
1631188800000|2021-09-09 12:00:00|27.51|25.91|27.06|25.46|27.51|25.91|26.52|24.92|0
1631189100000|2021-09-09 12:05:00|26.84|25.24|27.61|26.01|27.61|26.01|26.51|24.91|0
1631189400000|2021-09-09 12:10:00|27.72|26.12|28.17|26.57|28.17|26.57|27.5|25.9|0
1631189700000|2021-09-09 12:15:00|28.05|26.45|27.93|26.33|28.17|26.57|27.71|26.11|0
1631190000000|2021-09-09 12:20:00|28.05|26.45|28.84|27.24|28.84|27.24|27.82|26.22|0
1631190300000|2021-09-09 12:25:00|28.95|27.35|28.95|27.35|29.18|27.58|28.38|26.78|0
1631190600000|2021-09-09 12:30:00|29.06|27.46|27.23|25.63|29.41|27.81|27|25.4|0
1631190900000|2021-09-09 12:35:00|27.46|25.86|27.46|25.86|27.69|26.09|27.12|25.52|0
1631191200000|2021-09-09 12:40:00|27.57|25.97|27.68|26.08|28.03|26.43|27.45|25.85|0
1631191500000|2021-09-09 12:45:00|27.8|26.2|25.64|24.04|28.03|26.43|25.64|24.04|0
1631191800000|2021-09-09 12:50:00|25.53|23.93|25.2|23.6|25.75|24.15|24.55|22.95|0
1631192100000|2021-09-09 12:55:00|25.09|23.49|25.63|24.03|25.85|24.25|24.76|23.16|0
1631192400000|2021-09-09 13:00:00|25.52|23.92|25.84|24.24|26.06|24.46|25.52|23.92|0
1631192700000|2021-09-09 13:05:00|25.95|24.35|25.61|24.01|26.06|24.46|25.5|23.9|0
1631193000000|2021-09-09 13:10:00|25.5|23.9|25.72|24.12|26.06|24.46|25.5|23.9|0
1631193300000|2021-09-09 13:15:00|25.61|24.01|25.6|24|25.83|24.23|25.49|23.89|0
1631193600000|2021-09-09 13:20:00|25.71|24.11|25.93|24.33|26.04|24.44|25.6|24|0
1631193900000|2021-09-09 13:25:00|25.82|24.22|25.81|24.21|26.04|24.44|25.48|23.88|0
1631194200000|2021-09-09 13:30:00|25.92|24.32|23.97|22.37|26.7|25.1|23.55|21.95|0
1631194500000|2021-09-09 13:35:00|23.55|21.95|21.92|20.32|23.55|21.95|21.34|19.74|0
1631194800000|2021-09-09 13:40:00|21.73|20.13|21.53|19.93|22.02|20.42|21.05|19.45|0
1631195100000|2021-09-09 13:45:00|21.33|19.73|21.52|19.92|22.21|20.61|20.57|18.97|0
1631195400000|2021-09-09 13:50:00|21.33|19.73|20.94|19.34|21.42|19.82|20.37|18.77|0
1631195700000|2021-09-09 13:55:00|20.84|19.24|21.22|19.62|21.61|20.01|20.65|19.05|0
1631196000000|2021-09-09 14:00:00|21.12|19.52|20.17|18.57|21.8|20.2|19.99|18.39|0
1631196300000|2021-09-09 14:05:00|20.26|18.66|19.89|18.29|20.45|18.85|19.25|17.65|0
1631196600000|2021-09-09 14:10:00|19.8|18.2|18.6|17|23.66|22.06|18.6|17|0
1631196900000|2021-09-09 14:15:00|18.52|16.92|19.5|17.9|19.5|17.9|17.99|16.39|0
1631197200000|2021-09-09 14:20:00|19.59|17.99|19.36|17.76|19.86|18.26|18.99|17.39|0
1631197500000|2021-09-09 14:25:00|19.26|17.66|18.62|17.02|19.26|17.66|18.36|16.76|0
1631197800000|2021-09-09 14:30:00|18.53|16.93|18.08|16.48|18.53|16.93|17.57|15.97|0
1631198100000|2021-09-09 14:35:00|18.17|16.57|18.34|16.74|18.88|17.28|17.91|16.31|0
1631198400000|2021-09-09 14:40:00|18.43|16.83|19.15|17.55|19.52|17.92|18.25|16.65|0
1631198700000|2021-09-09 14:45:00|19.06|17.46|19.51|17.91|19.6|18|18.51|16.91|0
1631199000000|2021-09-09 14:50:00|19.6|18|19.04|17.44|19.79|18.19|18.87|17.27|0
1631199300000|2021-09-09 14:55:00|18.95|17.35|19.78|18.18|19.87|18.27|18.59|16.99|0
1631199600000|2021-09-09 15:00:00|19.68|18.08|20.06|18.46|20.44|18.84|19.5|17.9|0
1631199900000|2021-09-09 15:05:00|20.15|18.55|19.45|17.85|20.15|18.55|19.36|17.76|0
1631200200000|2021-09-09 15:10:00|19.55|17.95|19.92|18.32|20.11|18.51|19.55|17.95|0
1631200500000|2021-09-09 15:15:00|20.01|18.41|21.67|20.07|21.67|20.07|19.92|18.32|0
1631200800000|2021-09-09 15:20:00|21.57|19.97|22.37|20.77|22.48|20.88|21.57|19.97|0
1631201100000|2021-09-09 15:25:00|22.48|20.88|23.84|22.24|23.95|22.35|21.54|19.94|0
1631201400000|2021-09-09 15:30:00|23.95|22.35|23.09|21.49|24.06|22.46|23.09|21.49|0
1631201700000|2021-09-09 15:35:00|23.3|21.7|22.87|21.27|23.51|21.91|22.57|20.97|0
1631202000000|2021-09-09 15:40:00|22.77|21.17|22.66|21.06|22.87|21.27|22.46|20.86|0
1631202300000|2021-09-09 15:45:00|22.76|21.16|22.55|20.95|23.08|21.48|22.55|20.95|0
1631202600000|2021-09-09 15:50:00|22.45|20.85|23.92|22.32|24.24|22.64|22.14|20.54|0
1631202900000|2021-09-09 15:55:00|24.13|22.53|22.33|20.73|24.24|22.64|22.33|20.73|0
1631203200000|2021-09-09 16:00:00|22.23|20.63|24.78|23.18|24.89|23.29|22.23|20.63|0
1631203500000|2021-09-09 16:05:00|24.67|23.07|23.68|22.08|25.11|23.51|23.68|22.08|0
1631203800000|2021-09-09 16:10:00|23.79|22.19|23.89|22.29|24.77|23.17|23.68|22.08|0
1631204100000|2021-09-09 16:15:00|24|22.4|24.63|23.03|25.54|23.94|24|22.4|0
1631204400000|2021-09-09 16:20:00|24.52|22.92|24.63|23.03|24.74|23.14|24.19|22.59|0
1631204700000|2021-09-09 16:25:00|24.52|22.92|24.62|23.02|24.84|23.24|24.08|22.48|0
1631205000000|2021-09-09 16:30:00|24.84|23.24|23.96|22.36|25.73|24.13|23.96|22.36|0
1631205300000|2021-09-09 16:35:00|23.86|22.26|23.32|21.72|23.86|22.26|23.22|21.62|0
1631205600000|2021-09-09 16:40:00|23.43|21.83|23.42|21.82|23.85|22.25|23.11|21.51|0
1631205900000|2021-09-09 16:45:00|23.37|21.77|23.52|21.92|23.84|22.24|23.37|21.77|0
1631206200000|2021-09-09 16:50:00|23.41|21.81|24.15|22.55|24.27|22.67|23.41|21.81|0
1631206500000|2021-09-09 16:55:00|24.26|22.66|25.24|23.64|25.24|23.64|24.15|22.55|0
1631206800000|2021-09-09 17:00:00|25.13|23.53|24.14|22.54|25.24|23.64|24.04|22.44|0
1631207100000|2021-09-09 17:05:00|24.03|22.43|24.35|22.75|24.47|22.87|23.71|22.11|0
1631207400000|2021-09-09 17:10:00|24.24|22.64|23.49|21.89|24.46|22.86|23.49|21.89|0
1631207700000|2021-09-09 17:15:00|23.54|21.94|25.11|23.51|25.22|23.62|23.17|21.57|0
1631208000000|2021-09-09 17:20:00|25.22|23.62|29.32|27.72|30.95|29.35|25.22|23.62|0
1631208300000|2021-09-09 17:25:00|29.07|27.47|28.82|27.22|31.08|29.48|28.82|27.22|0
1631208600000|2021-09-09 17:30:00|28.94|27.34|30.68|29.08|32.37|30.77|28.94|27.34|0
1631208900000|2021-09-09 17:35:00|30.81|29.21|32.49|30.89|33.02|31.42|30.18|28.58|0
1631209200000|2021-09-09 17:40:00|32.76|31.16|32.49|30.89|34.07|32.47|31.34|29.74|0
1631209500000|2021-09-09 17:45:00|32.62|31.02|31.21|29.61|32.88|31.28|31.21|29.61|0
1631209800000|2021-09-09 17:50:00|31.33|29.73|31.71|30.11|32.48|30.88|31.08|29.48|0
1631210100000|2021-09-09 17:55:00|31.58|29.98|32.34|30.74|32.6|31|30.83|29.23|0
1631210400000|2021-09-09 18:00:00|32.86|31.26|35.38|33.78|35.38|33.78|31.7|30.1|0
1631210700000|2021-09-09 18:05:00|35.25|33.65|31.96|30.36|35.25|33.65|31.96|30.36|0
1631211000000|2021-09-09 18:10:00|32.09|30.49|31.58|29.98|32.72|31.12|31.58|29.98|0
1631211300000|2021-09-09 18:15:00|31.7|30.1|32.58|30.98|32.58|30.98|31.58|29.98|0
1631211600000|2021-09-09 18:20:00|32.45|30.85|32.7|31.1|33.35|31.75|31.31|29.71|0
1631211900000|2021-09-09 18:25:00|32.32|30.72|32.44|30.84|32.57|30.97|31.43|29.83|0
1631212200000|2021-09-09 18:30:00|32.57|30.97|33.2|31.6|33.6|32|32.31|30.71|0
1631212500000|2021-09-09 18:35:00|32.95|31.35|33.98|32.38|34.25|32.65|32.56|30.96|0
1631212800000|2021-09-09 18:40:00|34.11|32.51|33.71|32.11|34.78|33.18|33.45|31.85|0
1631213100000|2021-09-09 18:45:00|33.84|32.24|31.28|29.68|33.97|32.37|31.15|29.55|0
1631213400000|2021-09-09 18:50:00|31.15|29.55|30.53|28.93|31.4|29.8|30.29|28.69|0
1631213700000|2021-09-09 18:55:00|30.41|28.81|30.4|28.8|30.9|29.3|29.79|28.19|0
1631214000000|2021-09-09 19:00:00|30.16|28.56|30.39|28.79|30.52|28.92|29.55|27.95|0
1631214300000|2021-09-09 19:05:00|30.52|28.92|31.5|29.9|31.63|30.03|29.9|28.3|0
1631214600000|2021-09-09 19:10:00|31|29.4|32|30.4|32|30.4|29.78|28.18|0
1631214900000|2021-09-09 19:15:00|31.87|30.27|32.76|31.16|32.89|31.29|31.61|30.01|0
1631215200000|2021-09-09 19:20:00|32.63|31.03|31.23|29.63|32.63|31.03|31.23|29.63|0
1631215500000|2021-09-09 19:25:00|31.36|29.76|31.73|30.13|31.86|30.26|30.98|29.38|0
1631215800000|2021-09-09 19:30:00|31.98|30.38|32.1|30.5|32.87|31.27|30.72|29.12|0
1631216100000|2021-09-09 19:35:00|32.22|30.62|30.47|28.87|32.74|31.14|29.98|28.38|0
1631216400000|2021-09-09 19:40:00|30.59|28.99|29.49|27.89|30.96|29.36|28.66|27.06|0
1631216700000|2021-09-09 19:45:00|29.61|28.01|32.2|30.6|32.21|30.61|29.25|27.65|0
1631217000000|2021-09-09 19:50:00|32.33|30.73|34.14|32.54|34.28|32.68|32.2|30.6|0
1631217300000|2021-09-09 19:55:00|34.28|32.68|34.94|33.34|35.61|34.01|33.1|31.5|0
1631217600000|2021-09-09 20:00:00|33.74|32.14|35.33|33.73|35.34|33.74|33.74|32.14|0
1631217900000|2021-09-09 20:05:00|35.47|33.87|35.73|34.13|36.98|35.38|35.33|33.73|0
1631218200000|2021-09-09 20:10:00|35.6|34|35.32|33.72|35.6|34|34.92|33.32|0
1631218500000|2021-09-09 20:15:00|35.66|33.66|34.13|32.13|35.93|33.93|33.65|31.65|0
1631218800000|2021-09-09 20:20:00|34|32|34.95|32.95|34.95|32.95|33.86|31.86|0
1631219100000|2021-09-09 20:25:00|34.81|32.81|34.67|32.67|34.94|32.94|34.4|32.4|0
1631219400000|2021-09-09 20:30:00|34.66|32.66|35.21|33.21|35.49|33.49|34.66|32.66|0
1631219700000|2021-09-09 20:35:00|35.07|33.07|35.76|33.76|35.9|33.9|35.07|33.07|0
1631220000000|2021-09-09 20:40:00|35.9|33.9|36.03|34.03|36.74|34.74|35.9|33.9|0
1631220300000|2021-09-09 20:45:00|36.17|34.17|35.19|33.19|36.17|34.17|35.19|33.19|0
1631220600000|2021-09-09 20:50:00|35.05|33.05|35.18|33.18|35.33|33.33|34.91|32.91|0
1631220900000|2021-09-09 20:55:00|35.46|33.46|34.7|32.7|35.67|33.67|34.56|32.56|0
1631221200000|2021-09-09 21:00:00|34.62|32.62|34.44|32.44|34.79|32.79|34.28|32.28|0
1631221500000|2021-09-09 21:05:00|34.43|32.43|34.7|32.7|34.97|32.97|34.43|32.43|0
1631221800000|2021-09-09 21:10:00|34.64|32.64|34.64|32.64|34.66|32.66|34.64|32.64|0
1631222100000|2021-09-09 21:15:00|34.63|32.63|34.63|32.63|34.65|32.65|34.62|32.62|0
1631222400000|2021-09-09 21:20:00|34.61|32.61|34.33|32.33|34.93|32.93|34.31|32.31|0
1631222700000|2021-09-09 21:25:00|34.25|32.25|33.69|31.69|34.25|32.25|33.69|31.69|0
1631223000000|2021-09-09 21:30:00|33.67|31.67|33.69|31.69|33.69|31.69|33.67|31.67|0
1631223300000|2021-09-09 21:35:00|33.61|31.61|33.07|31.07|33.61|31.61|33.02|31.02|0
1631223600000|2021-09-09 21:40:00|33.06|31.06|33.19|31.19|33.39|31.39|33.06|31.06|0
1631223900000|2021-09-09 21:45:00|33.28|31.28|33.22|31.22|33.34|31.34|33.18|31.18|0
1631224200000|2021-09-09 21:50:00|33.23|31.23|33.31|31.31|33.34|31.34|33.18|31.18|0
1631224500000|2021-09-09 21:55:00|33.4|31.4|33.26|31.26|33.51|31.51|33.26|31.26|0
1631224800000|2021-09-09 22:00:00|34.21|32.21|34|32|34.21|32.21|33.2|31.2|0
1631225100000|2021-09-09 22:05:00|33.93|31.93|34.54|32.54|34.81|32.81|33.93|31.93|0
1631225400000|2021-09-09 22:10:00|34.4|32.4|33.99|31.99|34.54|32.54|33.72|31.72|0
1631225700000|2021-09-09 22:15:00|33.98|31.98|33.31|31.31|34.12|32.12|33.31|31.31|0
1631226000000|2021-09-09 22:20:00|33.24|31.24|34.38|32.38|34.38|32.38|33.17|31.17|0
1631226300000|2021-09-09 22:25:00|34.52|32.52|35.2|33.2|35.34|33.34|34.52|32.52|0
1631226600000|2021-09-09 22:30:00|35.06|33.06|35.47|33.47|35.61|33.61|35.06|33.06|0
1631226900000|2021-09-09 22:35:00|35.33|33.33|34.63|32.63|35.4|33.4|34.63|32.63|0
1631227200000|2021-09-09 22:40:00|34.57|32.57|35.04|33.04|35.18|33.18|34.5|32.5|0
1631227500000|2021-09-09 22:45:00|34.9|32.9|34.48|32.48|34.9|32.9|33.81|31.81|0
1631227800000|2021-09-09 22:50:00|34.35|32.35|33.93|31.93|34.35|32.35|33.93|31.93|0
1631228100000|2021-09-09 22:55:00|34.34|32.34|33.93|31.93|34.34|32.34|33.79|31.79|0
1631228400000|2021-09-09 23:00:00|34|32|34.6|32.6|35.37|33.37|33.92|31.92|0
1631228700000|2021-09-09 23:05:00|34.47|32.47|35.42|33.42|35.43|33.43|34.46|32.46|0
1631229000000|2021-09-09 23:10:00|35.29|33.29|34.73|32.73|35.29|33.29|34.59|32.59|0
1631229300000|2021-09-09 23:15:00|34.86|32.86|34.86|32.86|35|33|34.72|32.72|0
1631229600000|2021-09-09 23:20:00|34.72|32.72|34.44|32.44|34.72|32.72|34.44|32.44|0
1631229900000|2021-09-09 23:25:00|34.37|32.37|34.3|32.3|34.71|32.71|34.23|32.23|0
1631230200000|2021-09-09 23:30:00|34.23|32.23|33.88|31.88|34.37|32.37|33.61|31.61|0
1631230500000|2021-09-09 23:35:00|33.95|31.95|34.69|32.69|34.7|32.7|33.88|31.88|0
1631230800000|2021-09-09 23:40:00|34.77|32.77|34.14|32.14|34.77|32.77|34.14|32.14|0
1631231100000|2021-09-09 23:45:00|34|32|34.41|32.41|34.41|32.41|33.33|31.33|0
1631231400000|2021-09-09 23:50:00|34.34|32.34|34.26|32.26|34.47|32.47|33.86|31.86|0
1631231700000|2021-09-09 23:55:00|34.4|32.4|34.26|32.26|34.4|32.4|33.45|31.45|0
1631232000000|2021-09-10 00:00:00|34.12|32.12|33.04|31.04|34.39|32.39|32.97|30.97|0
1631232300000|2021-09-10 00:05:00|32.9|30.9|32.1|30.1|32.9|30.9|31.84|29.84|0
1631232600000|2021-09-10 00:10:00|31.97|29.97|32.49|30.49|32.62|30.62|31.71|29.71|0
1631232900000|2021-09-10 00:15:00|32.43|30.43|31.77|29.77|32.43|30.43|31.31|29.31|0
1631233200000|2021-09-10 00:20:00|31.83|29.83|31.82|29.82|32.22|30.22|31.57|29.57|0
1631233500000|2021-09-10 00:25:00|31.95|29.95|31.82|29.82|32.35|30.35|31.82|29.82|0
1631233800000|2021-09-10 00:30:00|31.95|29.95|32.47|30.47|32.47|30.47|31.75|29.75|0
1631234100000|2021-09-10 00:35:00|32.33|30.33|33.26|31.26|33.26|31.26|32.2|30.2|0
1631234400000|2021-09-10 00:40:00|33.12|31.12|32.72|30.72|33.26|31.26|32.59|30.59|0
1631234700000|2021-09-10 00:45:00|32.85|30.85|32.58|30.58|32.98|30.98|32.32|30.32|0
1631235000000|2021-09-10 00:50:00|32.71|30.71|32.57|30.57|32.71|30.71|32.31|30.31|0
1631235300000|2021-09-10 00:55:00|32.44|30.44|32.43|30.43|32.7|30.7|32.31|30.31|0
1631235600000|2021-09-10 01:00:00|32.56|30.56|32.82|30.82|33.1|31.1|32.56|30.56|0
1631235900000|2021-09-10 01:05:00|32.96|30.96|33.35|31.35|33.63|31.63|32.82|30.82|0
1631236200000|2021-09-10 01:10:00|33.49|31.49|33.75|31.75|34.16|32.16|33.35|31.35|0
1631236500000|2021-09-10 01:15:00|33.89|31.89|33.74|31.74|34.98|32.98|33.74|31.74|0
1631236800000|2021-09-10 01:20:00|33.88|31.88|34.01|32.01|34.15|32.15|33.74|31.74|0
1631237100000|2021-09-10 01:25:00|33.87|31.87|32.92|30.92|33.87|31.87|32.92|30.92|0
1631237400000|2021-09-10 01:30:00|33.06|31.06|32.92|30.92|33.33|31.33|32.66|30.66|0
1631237700000|2021-09-10 01:35:00|33.05|31.05|31.85|29.85|33.18|31.18|31.85|29.85|0
1631238000000|2021-09-10 01:40:00|31.72|29.72|31.2|29.2|31.72|29.72|30.69|28.69|0
1631238300000|2021-09-10 01:45:00|31.07|29.07|31.06|29.06|31.32|29.32|30.94|28.94|0
1631238600000|2021-09-10 01:50:00|30.94|28.94|30.29|28.29|30.94|28.94|30.17|28.17|0
1631238900000|2021-09-10 01:55:00|30.16|28.16|30.54|28.54|30.67|28.67|29.91|27.91|0
1631239200000|2021-09-10 02:00:00|30.29|28.29|30.15|28.15|30.41|28.41|29.9|27.9|0
1631239500000|2021-09-10 02:05:00|30.03|28.03|30.4|28.4|30.4|28.4|29.9|27.9|0
1631239800000|2021-09-10 02:10:00|30.27|28.27|30.14|28.14|30.65|28.65|30.01|28.01|0
1631240100000|2021-09-10 02:15:00|30.27|28.27|29.76|27.76|30.27|28.27|29.76|27.76|0
1631240400000|2021-09-10 02:20:00|29.63|27.63|29.62|27.62|30.26|28.26|29.62|27.62|0
1631240700000|2021-09-10 02:25:00|29.75|27.75|29.87|27.87|29.87|27.87|29.62|27.62|0
1631241000000|2021-09-10 02:30:00|29.99|27.99|29.74|27.74|29.99|27.99|29.24|27.24|0
1631241300000|2021-09-10 02:35:00|29.73|27.73|30.17|28.17|30.23|28.23|29.61|27.61|0
1631241600000|2021-09-10 02:40:00|30.11|28.11|30.35|28.35|30.36|28.36|29.85|27.85|0
1631241900000|2021-09-10 02:45:00|30.48|28.48|30.73|28.73|30.73|28.73|30.23|28.23|0
1631242200000|2021-09-10 02:50:00|30.85|28.85|30.72|28.72|30.98|28.98|30.72|28.72|0
1631242500000|2021-09-10 02:55:00|30.85|28.85|29.7|27.7|30.85|28.85|29.58|27.58|0
1631242800000|2021-09-10 03:00:00|29.58|27.58|29.57|27.57|29.7|27.7|28.83|26.83|0
1631243100000|2021-09-10 03:05:00|29.45|27.45|29.82|27.82|29.82|27.82|29.44|27.44|0
1631243400000|2021-09-10 03:10:00|29.81|27.81|29.31|27.31|29.81|27.81|29.31|27.31|0
1631243700000|2021-09-10 03:15:00|29.19|27.19|29.3|27.3|29.43|27.43|29.06|27.06|0
1631244000000|2021-09-10 03:20:00|29.43|27.43|29.42|27.42|29.67|27.67|29.3|27.3|0
1631244300000|2021-09-10 03:25:00|29.54|27.54|29.04|27.04|29.54|27.54|28.8|26.8|0
1631244600000|2021-09-10 03:30:00|29.17|27.17|29.04|27.04|29.17|27.17|28.91|26.91|0
1631244900000|2021-09-10 03:35:00|28.91|26.91|29.03|27.03|29.04|27.04|28.91|26.91|0
1631245200000|2021-09-10 03:40:00|29.15|27.15|29.02|27.02|29.15|27.15|28.9|26.9|0
1631245500000|2021-09-10 03:45:00|29.15|27.15|29.02|27.02|29.15|27.15|28.89|26.89|0
1631245800000|2021-09-10 03:50:00|29.01|27.01|29.01|27.01|29.01|27.01|28.89|26.89|0
1631246100000|2021-09-10 03:55:00|28.89|26.89|29.25|27.25|29.25|27.25|28.76|26.76|0
1631246400000|2021-09-10 04:00:00|29.37|27.37|29.62|27.62|29.62|27.62|29.25|27.25|0
1631246700000|2021-09-10 04:05:00|29.49|27.49|29.24|27.24|29.49|27.49|29.24|27.24|0
1631247000000|2021-09-10 04:10:00|29.36|27.36|29.48|27.48|29.48|27.48|29.23|27.23|0
1631247300000|2021-09-10 04:15:00|29.35|27.35|29.1|27.1|29.35|27.35|29.1|27.1|0
1631247600000|2021-09-10 04:20:00|28.85|26.85|29.09|27.09|29.09|27.09|28.73|26.73|0
1631247900000|2021-09-10 04:25:00|28.97|26.97|28.96|26.96|29.21|27.21|28.85|26.85|0
1631248200000|2021-09-10 04:30:00|29.09|27.09|28.34|26.34|29.09|27.09|28.34|26.34|0
1631248500000|2021-09-10 04:35:00|28.22|26.22|27.38|25.38|28.22|26.22|27.14|25.14|0
1631248800000|2021-09-10 04:40:00|27.32|25.32|27.61|25.61|27.73|25.73|26.78|24.78|0
1631249100000|2021-09-10 04:45:00|27.49|25.49|27.75|25.75|28.77|26.77|26.89|24.89|0
1631249400000|2021-09-10 04:50:00|27.63|25.63|27.24|25.24|27.75|25.75|27.12|25.12|0
1631249700000|2021-09-10 04:55:00|27.23|25.23|27.35|25.35|27.35|25.35|27.23|25.23|0
1631250000000|2021-09-10 05:00:00|27.23|25.23|27.11|25.11|27.47|25.47|27.11|25.11|0
1631250300000|2021-09-10 05:05:00|26.99|24.99|27.1|25.1|27.22|25.22|26.87|24.87|0
1631250600000|2021-09-10 05:10:00|26.98|24.98|26.39|24.39|26.98|24.98|26.16|24.16|0
1631250900000|2021-09-10 05:15:00|26.27|24.27|27.32|25.32|27.44|25.44|26.27|24.27|0
1631251200000|2021-09-10 05:20:00|27.2|25.2|26.73|24.73|27.32|25.32|26.61|24.61|0
1631251500000|2021-09-10 05:25:00|26.61|24.61|26.49|24.49|26.73|24.73|26.26|24.26|0
1631251800000|2021-09-10 05:30:00|26.37|24.37|26.36|24.36|26.6|24.6|26.36|24.36|0
1631252100000|2021-09-10 05:35:00|26.25|24.25|26.36|24.36|26.71|24.71|26.02|24.02|0
1631252400000|2021-09-10 05:40:00|26.47|24.47|27.17|25.17|27.17|25.17|26.13|24.13|0
1631252700000|2021-09-10 05:45:00|27.29|25.29|27.64|25.64|28|26|27.17|25.17|0
1631253000000|2021-09-10 05:50:00|27.7|25.7|27.04|25.04|27.76|25.76|27.04|25.04|0
1631253300000|2021-09-10 05:55:00|27.16|25.16|26.8|24.8|27.16|25.16|26.56|24.56|0
1631253600000|2021-09-10 06:00:00|26.56|24.56|26.56|24.56|27.03|25.03|26.45|24.45|0
1631253900000|2021-09-10 06:05:00|26.67|24.67|27.49|25.49|27.5|25.5|26.67|24.67|0
1631254200000|2021-09-10 06:10:00|27.73|25.73|27.49|25.49|27.85|25.85|27.25|25.25|0
1631254500000|2021-09-10 06:15:00|27.61|25.61|27.12|25.12|27.73|25.73|26.65|24.65|0
1631254800000|2021-09-10 06:20:00|27.24|25.24|27.71|25.71|27.96|25.96|27.12|25.12|0
1631255100000|2021-09-10 06:25:00|27.83|25.83|27.59|25.59|27.95|25.95|27.47|25.47|0
1631255400000|2021-09-10 06:30:00|27.47|25.47|27.58|25.58|27.58|25.58|27.11|25.11|0
1631255700000|2021-09-10 06:35:00|27.46|25.46|28.06|26.06|28.06|26.06|27.34|25.34|0
1631256000000|2021-09-10 06:40:00|28.05|26.05|28.05|26.05|28.29|26.29|27.81|25.81|0
1631256300000|2021-09-10 06:45:00|27.93|25.93|26.61|24.61|28.05|26.05|26.5|24.5|0
1631256600000|2021-09-10 06:50:00|26.5|24.5|27.2|25.2|27.2|25.2|26.38|24.38|0
1631256900000|2021-09-10 06:55:00|27.08|25.08|26.48|24.48|27.08|25.08|26.37|24.37|0
1631257200000|2021-09-10 07:00:00|27.07|25.07|27.42|25.42|28.27|26.27|25.9|23.9|0
1631257500000|2021-09-10 07:05:00|27.22|25.62|27.57|25.97|27.7|26.1|26.62|25.02|0
1631257800000|2021-09-10 07:10:00|27.69|26.09|26.26|24.66|27.69|26.09|25.8|24.2|0
1631258100000|2021-09-10 07:15:00|26.38|24.78|26.02|24.42|26.85|25.25|25.68|24.08|0
1631258400000|2021-09-10 07:20:00|26.14|24.54|24.88|23.28|26.26|24.66|24.76|23.16|0
1631258700000|2021-09-10 07:25:00|24.76|23.16|24.76|23.16|25.21|23.61|24.65|23.05|0
1631259000000|2021-09-10 07:30:00|24.64|23.04|25.54|23.94|25.77|24.17|24.53|22.93|0
1631259300000|2021-09-10 07:35:00|25.66|24.06|25.08|23.48|25.72|24.12|24.63|23.03|0
1631259600000|2021-09-10 07:40:00|25.19|23.59|24.96|23.36|25.42|23.82|24.96|23.36|0
1631259900000|2021-09-10 07:45:00|24.85|23.25|24.4|22.8|24.96|23.36|24.18|22.58|0
1631260200000|2021-09-10 07:50:00|24.51|22.91|24.72|23.12|24.84|23.24|24.28|22.68|0
1631260500000|2021-09-10 07:55:00|24.61|23.01|24.49|22.89|24.83|23.23|24.39|22.79|0
1631260800000|2021-09-10 08:00:00|24.72|23.12|24.71|23.11|24.83|23.23|24.27|22.67|0
1631261100000|2021-09-10 08:05:00|24.6|23|23.88|22.28|24.82|23.22|23.71|22.11|0
1631261400000|2021-09-10 08:10:00|23.93|22.33|24.47|22.87|24.59|22.99|23.93|22.33|0
1631261700000|2021-09-10 08:15:00|24.36|22.76|24.24|22.64|24.36|22.76|23.92|22.32|0
1631262000000|2021-09-10 08:20:00|24.13|22.53|24.02|22.42|24.24|22.64|23.91|22.31|0
1631262300000|2021-09-10 08:25:00|23.91|22.31|23.9|22.3|24.18|22.58|23.9|22.3|0
1631262600000|2021-09-10 08:30:00|23.96|22.36|23.35|21.75|23.96|22.36|23.14|21.54|0
1631262900000|2021-09-10 08:35:00|23.24|21.64|23.29|21.69|23.46|21.86|23.02|21.42|0
1631263200000|2021-09-10 08:40:00|23.24|21.64|22.8|21.2|23.45|21.85|22.8|21.2|0
1631263500000|2021-09-10 08:45:00|22.75|21.15|22.69|21.09|23.01|21.41|22.59|20.99|0
1631263800000|2021-09-10 08:50:00|22.59|20.99|22.68|21.08|22.9|21.3|22.37|20.77|0
1631264100000|2021-09-10 08:55:00|22.79|21.19|21.93|20.33|22.79|21.19|21.83|20.23|0
1631264400000|2021-09-10 09:00:00|21.99|20.39|22.03|20.43|22.25|20.65|21.93|20.33|0
1631264700000|2021-09-10 09:05:00|22.14|20.54|22.34|20.74|22.35|20.75|22.13|20.53|0
1631265000000|2021-09-10 09:10:00|22.24|20.64|22.55|20.95|22.66|21.06|22.24|20.64|0
1631265300000|2021-09-10 09:15:00|22.45|20.85|22.76|21.16|22.87|21.27|22.34|20.74|0
1631265600000|2021-09-10 09:20:00|22.87|21.27|22.86|21.26|23.08|21.48|22.65|21.05|0
1631265900000|2021-09-10 09:25:00|22.75|21.15|23.57|21.97|23.57|21.97|22.75|21.15|0
1631266200000|2021-09-10 09:30:00|23.68|22.08|23.57|21.97|23.68|22.08|23.35|21.75|0
1631266500000|2021-09-10 09:35:00|23.56|21.96|23.67|22.07|23.78|22.18|23.45|21.85|0
1631266800000|2021-09-10 09:40:00|23.56|21.96|23.66|22.06|23.78|22.18|23.45|21.85|0
1631267100000|2021-09-10 09:45:00|23.61|22.01|23.99|22.39|24.21|22.61|23.44|21.84|0
1631267400000|2021-09-10 09:50:00|24.04|22.44|23.98|22.38|24.32|22.72|23.76|22.16|0
1631267700000|2021-09-10 09:55:00|24.09|22.49|24.19|22.59|24.2|22.6|23.97|22.37|0
1631268000000|2021-09-10 10:00:00|24.25|22.65|24.19|22.59|24.3|22.7|23.97|22.37|0
1631268300000|2021-09-10 10:05:00|24.07|22.47|23.96|22.36|24.18|22.58|23.85|22.25|0
1631268600000|2021-09-10 10:10:00|23.85|22.25|23.73|22.13|23.96|22.36|23.62|22.02|0
1631268900000|2021-09-10 10:15:00|23.84|22.24|23.62|22.02|23.84|22.24|23.57|21.97|0
1631269200000|2021-09-10 10:20:00|23.61|22.01|23.45|21.85|23.61|22.01|23.39|21.79|0
1631269500000|2021-09-10 10:25:00|23.39|21.79|23.49|21.89|23.61|22.01|23.39|21.79|0
1631269800000|2021-09-10 10:30:00|23.38|21.78|24.04|22.44|24.15|22.55|23.38|21.78|0
1631270100000|2021-09-10 10:35:00|23.93|22.33|23.81|22.21|23.93|22.33|23.59|21.99|0
1631270400000|2021-09-10 10:40:00|23.7|22.1|23.69|22.09|23.7|22.1|23.48|21.88|0
1631270700000|2021-09-10 10:45:00|23.58|21.98|23.58|21.98|24.02|22.42|23.58|21.98|0
1631271000000|2021-09-10 10:50:00|23.69|22.09|23.57|21.97|24.02|22.42|23.57|21.97|0
1631271300000|2021-09-10 10:55:00|23.46|21.86|23.13|21.53|23.57|21.97|23.02|21.42|0
1631271600000|2021-09-10 11:00:00|23.34|21.74|23.34|21.74|23.56|21.96|22.91|21.31|0
1631271900000|2021-09-10 11:05:00|23.23|21.63|23.22|21.62|23.34|21.74|23.12|21.52|0
1631272200000|2021-09-10 11:10:00|23.33|21.73|22.78|21.18|23.33|21.73|22.78|21.18|0
1631272500000|2021-09-10 11:15:00|22.89|21.29|22.56|20.96|22.89|21.29|22.51|20.91|0
1631272800000|2021-09-10 11:20:00|22.67|21.07|22.88|21.28|22.99|21.39|22.56|20.96|0
1631273100000|2021-09-10 11:25:00|22.77|21.17|22.87|21.27|22.98|21.38|22.77|21.17|0
1631273400000|2021-09-10 11:30:00|22.98|21.38|22.97|21.37|23.19|21.59|22.82|21.22|0
1631273700000|2021-09-10 11:35:00|22.86|21.26|23.18|21.58|23.4|21.8|22.86|21.26|0
1631274000000|2021-09-10 11:40:00|23.07|21.47|23.39|21.79|23.62|22.02|23.07|21.47|0
1631274300000|2021-09-10 11:45:00|23.28|21.68|22.67|21.07|23.39|21.79|22.57|20.97|0
1631274600000|2021-09-10 11:50:00|22.73|21.13|22.34|20.74|22.78|21.18|22.24|20.64|0
1631274900000|2021-09-10 11:55:00|22.24|20.64|22.45|20.85|22.56|20.96|22.02|20.42|0
1631275200000|2021-09-10 12:00:00|22.34|20.74|22.01|20.41|22.66|21.06|22.01|20.41|0
1631275500000|2021-09-10 12:05:00|21.91|20.31|21.69|20.09|22.01|20.41|21.69|20.09|0
1631275800000|2021-09-10 12:10:00|21.79|20.19|21.68|20.08|21.9|20.3|21.58|19.98|0
1631276100000|2021-09-10 12:15:00|21.73|20.13|22.74|21.14|22.86|21.26|21.73|20.13|0
1631276400000|2021-09-10 12:20:00|22.85|21.25|22.95|21.35|23.07|21.47|22.31|20.71|0
1631276700000|2021-09-10 12:25:00|22.74|21.14|23.17|21.57|23.17|21.57|22.74|21.14|0
1631277000000|2021-09-10 12:30:00|23.06|21.46|22.08|20.48|23.06|21.46|22.08|20.48|0
1631277300000|2021-09-10 12:35:00|22.19|20.59|22.29|20.69|22.61|21.01|21.97|20.37|0
1631277600000|2021-09-10 12:40:00|22.18|20.58|22.07|20.47|22.39|20.79|21.96|20.36|0
1631277900000|2021-09-10 12:45:00|22.28|20.68|22.6|21|22.71|21.11|22.06|20.46|0
1631278200000|2021-09-10 12:50:00|22.65|21.05|22.48|20.88|22.81|21.21|22.37|20.77|0
1631278500000|2021-09-10 12:55:00|22.54|20.94|22.26|20.66|22.54|20.94|22.15|20.55|0
1631278800000|2021-09-10 13:00:00|22.15|20.55|22.58|20.98|22.91|21.31|22.15|20.55|0
1631279100000|2021-09-10 13:05:00|22.68|21.08|22.57|20.97|22.68|21.08|22.36|20.76|0
1631279400000|2021-09-10 13:10:00|22.46|20.86|22.45|20.85|22.68|21.08|22.45|20.85|0
1631279700000|2021-09-10 13:15:00|22.35|20.75|22.34|20.74|22.45|20.85|22.13|20.53|0
1631280000000|2021-09-10 13:20:00|22.23|20.63|22.12|20.52|22.45|20.85|22.12|20.52|0
1631280300000|2021-09-10 13:25:00|22.23|20.63|21.06|19.46|22.23|20.63|20.96|19.36|0
1631280600000|2021-09-10 13:30:00|21.27|19.67|19.44|17.84|21.42|19.82|19.34|17.74|0
1631280900000|2021-09-10 13:35:00|19.54|17.94|21.2|19.6|22.08|20.48|19.54|17.94|0
1631281200000|2021-09-10 13:40:00|21.31|19.71|23.31|21.71|23.31|21.71|20.78|19.18|0
1631281500000|2021-09-10 13:45:00|23.54|21.94|26.16|24.56|26.28|24.68|22.96|21.36|0
1631281800000|2021-09-10 13:50:00|26.4|24.8|27.75|26.15|28.14|26.54|26.4|24.8|0
1631282100000|2021-09-10 13:55:00|27.88|26.28|27.12|25.52|27.88|26.28|26.15|24.55|0
1631282400000|2021-09-10 14:00:00|27.37|25.77|32.02|30.42|32.16|30.56|27.37|25.77|0
1631282700000|2021-09-10 14:05:00|32.4|30.8|31.45|29.85|32.96|31.36|30.54|28.94|0
1631283000000|2021-09-10 14:10:00|31.32|29.72|31.44|29.84|33.35|31.75|31.18|29.58|0
1631283300000|2021-09-10 14:15:00|31.58|29.98|31.97|30.37|31.98|30.38|30.25|28.65|0
1631283600000|2021-09-10 14:20:00|31.84|30.24|31.43|29.83|32.65|31.05|30.77|29.17|0
1631283900000|2021-09-10 14:25:00|31.3|29.7|31.69|30.09|31.83|30.23|30.24|28.64|0
1631284200000|2021-09-10 14:30:00|31.96|30.36|34.73|33.13|38.09|36.49|31.96|30.36|0
1631284500000|2021-09-10 14:35:00|35.09|33.49|37.2|35.6|38.22|36.62|34.38|32.78|0
1631284800000|2021-09-10 14:40:00|36.91|35.31|38.8|37.2|39.39|37.79|36.91|35.31|0
1631285100000|2021-09-10 14:45:00|39.09|37.49|38.64|37.04|40.72|39.12|37.05|35.45|0
1631285400000|2021-09-10 14:50:00|38.49|36.89|38.05|36.45|38.93|37.33|36.34|34.74|0
1631285700000|2021-09-10 14:55:00|40.11|38.51|37.75|36.15|42.54|40.94|36.47|34.87|0
1631286000000|2021-09-10 15:00:00|37.9|36.3|38.32|36.72|39.65|38.05|37.17|35.57|0
1631286300000|2021-09-10 15:05:00|38.18|36.58|38.46|36.86|41.14|39.54|37.74|36.14|0
1631286600000|2021-09-10 15:10:00|38.32|36.72|37.87|36.27|38.46|36.86|37.16|35.56|0
1631286900000|2021-09-10 15:15:00|38.02|36.42|40.22|38.62|40.37|38.77|37.01|35.41|0
1631287200000|2021-09-10 15:20:00|39.77|38.17|39.62|38.02|40.67|39.07|38.88|37.28|0
1631287500000|2021-09-10 15:25:00|39.32|37.72|41.88|40.28|41.88|40.28|38.15|36.55|0
1631287800000|2021-09-10 15:30:00|42.34|40.74|39.46|37.86|42.34|40.74|39.16|37.56|0
1631288100000|2021-09-10 15:35:00|39.16|37.56|40.34|38.74|40.34|38.74|38.57|36.97|0
1631288400000|2021-09-10 15:40:00|40.49|38.89|39.11|37.51|40.95|39.35|38.96|37.36|0
1631288700000|2021-09-10 15:45:00|39.41|37.81|41.53|39.93|41.69|40.09|38.22|36.62|0
1631289000000|2021-09-10 15:50:00|41.69|40.09|41.99|40.39|42.62|41.02|40|38.4|0
1631289300000|2021-09-10 15:55:00|42.14|40.54|38.94|37.34|42.14|40.54|38.94|37.34|0
1631289600000|2021-09-10 16:00:00|39.09|37.49|37.42|35.82|40.14|38.54|37.28|35.68|0
1631289900000|2021-09-10 16:05:00|37.57|35.97|34|32.4|37.57|35.97|34|32.4|0
1631290200000|2021-09-10 16:10:00|34.14|32.54|34.55|32.95|35.25|33.65|34.14|32.54|0
1631290500000|2021-09-10 16:15:00|34.41|32.81|34.4|32.8|34.41|32.81|33.3|31.7|0
1631290800000|2021-09-10 16:20:00|34.26|32.66|33.56|31.96|34.4|32.8|33.56|31.96|0
1631291100000|2021-09-10 16:25:00|33.43|31.83|33.42|31.82|33.98|32.38|33.15|31.55|0
1631291400000|2021-09-10 16:30:00|33.28|31.68|32.87|31.27|33.56|31.96|32.87|31.27|0
1631291700000|2021-09-10 16:35:00|32.73|31.13|31|29.4|32.87|31.27|30.74|29.14|0
1631292000000|2021-09-10 16:40:00|31.13|29.53|31.12|29.52|31.79|30.19|31.12|29.52|0
1631292300000|2021-09-10 16:45:00|30.99|29.39|30.99|29.39|31.25|29.65|30.73|29.13|0
1631292600000|2021-09-10 16:50:00|30.86|29.26|31.77|30.17|32.3|30.7|30.86|29.26|0
1631292900000|2021-09-10 16:55:00|31.64|30.04|31.76|30.16|31.9|30.3|31.5|29.9|0
1631293200000|2021-09-10 17:00:00|31.63|30.03|28.7|27.1|32.64|31.04|28.7|27.1|0
1631293500000|2021-09-10 17:05:00|28.77|27.17|30.15|28.55|30.43|28.83|28.7|27.1|0
1631293800000|2021-09-10 17:10:00|30.02|28.42|28.3|26.7|30.29|28.69|28.17|26.57|0
1631294100000|2021-09-10 17:15:00|28.43|26.83|28.81|27.21|29.21|27.61|28.3|26.7|0
1631294400000|2021-09-10 17:20:00|28.94|27.34|30.68|29.08|31.09|29.49|28.81|27.21|0
1631294700000|2021-09-10 17:25:00|30.54|28.94|31.36|29.76|31.36|29.76|30.54|28.94|0
1631295000000|2021-09-10 17:30:00|31.22|29.62|30.53|28.93|31.36|29.76|30.26|28.66|0
1631295300000|2021-09-10 17:35:00|30.39|28.79|29.31|27.71|30.53|28.93|29.31|27.71|0
1631295600000|2021-09-10 17:40:00|29.45|27.85|31.06|29.46|31.2|29.6|29.44|27.84|0
1631295900000|2021-09-10 17:45:00|30.92|29.32|32.31|30.71|32.45|30.85|30.92|29.32|0
1631296200000|2021-09-10 17:50:00|32.45|30.85|33.16|31.56|33.16|31.56|32.31|30.71|0
1631296500000|2021-09-10 17:55:00|33.01|31.41|32.23|30.63|33.16|31.56|32.16|30.56|0
1631296800000|2021-09-10 18:00:00|32.16|30.56|32.15|30.55|32.43|30.83|31.32|29.72|0
1631297100000|2021-09-10 18:05:00|32.01|30.41|32.57|30.97|33|31.4|31.87|30.27|0
1631297400000|2021-09-10 18:10:00|32.42|30.82|33.27|31.67|33.42|31.82|32|30.4|0
1631297700000|2021-09-10 18:15:00|33.42|31.82|34.58|32.98|34.58|32.98|33.13|31.53|0
1631298000000|2021-09-10 18:20:00|34.43|32.83|33.12|31.52|34.87|33.27|32.97|31.37|0
1631298300000|2021-09-10 18:25:00|33.26|31.66|34.87|33.27|34.87|33.27|32.69|31.09|0
1631298600000|2021-09-10 18:30:00|35.02|33.42|36.22|34.62|36.22|34.62|34.72|33.12|0
1631298900000|2021-09-10 18:35:00|36.07|34.47|35.76|34.16|36.37|34.77|35.76|34.16|0
1631299200000|2021-09-10 18:40:00|35.61|34.01|34.26|32.66|36.06|34.46|34.26|32.66|0
1631299500000|2021-09-10 18:45:00|34.41|32.81|35.45|33.85|35.45|33.85|34.26|32.66|0
1631299800000|2021-09-10 18:50:00|35.6|34|34.84|33.24|35.75|34.15|34.55|32.95|0
1631300100000|2021-09-10 18:55:00|34.99|33.39|35.89|34.29|35.89|34.29|34.25|32.65|0
1631300400000|2021-09-10 19:00:00|36.04|34.44|37.73|36.13|37.88|36.28|35.89|34.29|0
1631300700000|2021-09-10 19:05:00|37.57|35.97|38.66|37.06|38.82|37.22|36.03|34.43|0
1631301000000|2021-09-10 19:10:00|38.82|37.22|39.46|37.86|41.08|39.48|38.03|36.43|0
1631301300000|2021-09-10 19:15:00|39.3|37.7|42.48|40.88|43.77|42.17|38.66|37.06|0
1631301600000|2021-09-10 19:20:00|42.17|40.57|44.9|43.3|44.9|43.3|42.17|40.57|0
1631301900000|2021-09-10 19:25:00|44.74|43.14|44.73|43.13|45.06|43.46|43.27|41.67|0
1631302200000|2021-09-10 19:30:00|45.06|43.46|45.71|44.11|45.71|44.11|43.75|42.15|0
1631302500000|2021-09-10 19:35:00|45.55|43.95|50.35|48.75|50.35|48.75|45.22|43.62|0
1631302800000|2021-09-10 19:40:00|50.52|48.92|50|48.4|51.71|50.11|49.67|48.07|0
1631303100000|2021-09-10 19:45:00|50.17|48.57|53.16|51.56|53.16|51.56|50|48.4|0
1631303400000|2021-09-10 19:50:00|53.51|51.91|55.61|54.01|55.61|54.01|52.99|51.39|0
1631303700000|2021-09-10 19:55:00|55.43|53.83|56.79|55.19|58.29|56.69|55.08|53.48|0
1631304000000|2021-09-10 20:00:00|56.7|55.1|54.96|53.36|57.4|55.8|54.45|52.85|0
1631304300000|2021-09-10 20:05:00|54.62|53.02|55.47|53.87|55.99|54.39|54.27|52.67|0
1631304600000|2021-09-10 20:10:00|55.3|53.7|55.29|53.69|55.47|53.87|54.6|53|0
1631516700000|2021-09-13 07:05:00|38.32|36.72|39.27|37.67|39.75|38.15|37.85|36.25|0
1631517000000|2021-09-13 07:10:00|39.19|37.59|38.78|37.18|39.59|37.99|38.15|36.55|0
1631517300000|2021-09-13 07:15:00|38.62|37.02|39.81|38.21|39.98|38.38|37.83|36.23|0
1631517600000|2021-09-13 07:20:00|39.73|38.13|38.76|37.16|39.81|38.21|38.21|36.61|0
1631517900000|2021-09-13 07:25:00|38.6|37|38.91|37.31|39.07|37.47|37.81|36.21|0
1631518200000|2021-09-13 07:30:00|38.59|36.99|37.95|36.35|38.75|37.15|37.79|36.19|0
1631518500000|2021-09-13 07:35:00|37.79|36.19|37.63|36.03|38.26|36.66|37.47|35.87|0
1631518800000|2021-09-13 07:40:00|37.55|35.95|38.4|36.8|38.4|36.8|37.16|35.56|0
1631519100000|2021-09-13 07:45:00|38.25|36.65|38.55|36.95|38.87|37.27|37.46|35.86|0
1631519400000|2021-09-13 07:50:00|38.39|36.79|38.7|37.1|38.7|37.1|37.92|36.32|0
1631519700000|2021-09-13 07:55:00|38.63|37.03|39.49|37.89|39.65|38.05|38.38|36.78|0
1631520000000|2021-09-13 08:00:00|39.33|37.73|38.77|37.17|39.33|37.73|37.9|36.3|0
1631520300000|2021-09-13 08:05:00|38.68|37.08|37.81|36.21|38.68|37.08|36.95|35.35|0
1631520600000|2021-09-13 08:10:00|37.88|36.28|37.72|36.12|37.88|36.28|36.94|35.34|0
1631520900000|2021-09-13 08:15:00|37.64|36.04|36.93|35.33|37.72|36.12|36.77|35.17|0
1631521200000|2021-09-13 08:20:00|37.01|35.41|37.54|35.94|37.54|35.94|36.92|35.32|0
1631521500000|2021-09-13 08:25:00|37.62|36.02|37.22|35.62|37.7|36.1|37.06|35.46|0
1631521800000|2021-09-13 08:30:00|37.06|35.46|38.15|36.55|38.15|36.55|36.91|35.31|0
1631522100000|2021-09-13 08:35:00|37.99|36.39|38.77|37.17|38.94|37.34|37.99|36.39|0
1631522400000|2021-09-13 08:40:00|38.61|37.01|38.61|37.01|38.77|37.17|38.29|36.69|0
1631522700000|2021-09-13 08:45:00|38.76|37.16|39.07|37.47|39.72|38.12|38.44|36.84|0
1631523000000|2021-09-13 08:50:00|39.23|37.63|39.23|37.63|39.4|37.8|38.99|37.39|0
1631523300000|2021-09-13 08:55:00|39.06|37.46|38.74|37.14|39.38|37.78|38.58|36.98|0
1631523600000|2021-09-13 09:00:00|38.66|37.06|38.89|37.29|38.89|37.29|38.26|36.66|0
1631523900000|2021-09-13 09:05:00|38.81|37.21|38.88|37.28|39.04|37.44|38.56|36.96|0
1631524200000|2021-09-13 09:10:00|38.87|37.27|38.69|37.09|39.36|37.76|38.53|36.93|0
1631524500000|2021-09-13 09:15:00|38.77|37.17|38.68|37.08|38.84|37.24|38.05|36.45|0
1631524800000|2021-09-13 09:20:00|38.52|36.92|37.87|36.27|38.52|36.92|37.4|35.8|0
1631525100000|2021-09-13 09:25:00|37.71|36.11|37.79|36.19|38.35|36.75|37.55|35.95|0
1631525400000|2021-09-13 09:30:00|37.7|36.1|38.49|36.89|38.49|36.89|37.54|35.94|0
1631525700000|2021-09-13 09:35:00|38.33|36.73|37.84|36.24|38.49|36.89|37.84|36.24|0
1631526000000|2021-09-13 09:40:00|37.68|36.08|37.52|35.92|38.16|36.56|37.36|35.76|0
1631526300000|2021-09-13 09:45:00|37.36|35.76|37.66|36.06|37.83|36.23|37.35|35.75|0
1631526600000|2021-09-13 09:50:00|37.51|35.91|37.5|35.9|37.81|36.21|37.34|35.74|0
1631526900000|2021-09-13 09:55:00|37.34|35.74|37.33|35.73|37.5|35.9|37.17|35.57|0
1631527200000|2021-09-13 10:00:00|37.41|35.81|37.01|35.41|37.49|35.89|36.85|35.25|0
1631527500000|2021-09-13 10:05:00|36.93|35.33|36.22|34.62|37.32|35.72|35.76|34.16|0
1631527800000|2021-09-13 10:10:00|36.14|34.54|36.21|34.61|36.67|35.07|35.91|34.31|0
1631528100000|2021-09-13 10:15:00|36.36|34.76|35.74|34.14|36.36|34.76|35.58|33.98|0
1631528400000|2021-09-13 10:20:00|35.58|33.98|35.42|33.82|35.74|34.14|35.27|33.67|0
1631529000000|2021-09-13 10:30:00|33.83|32.23|33.08|31.48|34.13|32.53|33.08|31.48|0
1631529300000|2021-09-13 10:35:00|33.07|31.47|33.21|31.61|33.66|32.06|32.48|30.88|0
1631529600000|2021-09-13 10:40:00|33.07|31.47|32.47|30.87|33.07|31.47|32.32|30.72|0
1631529900000|2021-09-13 10:45:00|32.32|30.72|32.75|31.15|32.76|31.16|32.31|30.71|0
1631530200000|2021-09-13 10:50:00|32.6|31|33.04|31.44|33.48|31.88|32.6|31|0
1631530500000|2021-09-13 10:55:00|33.18|31.58|33.17|31.57|33.18|31.58|32.88|31.28|0
1631530800000|2021-09-13 11:00:00|33.03|31.43|33.31|31.71|33.62|32.02|32.88|31.28|0
1631531100000|2021-09-13 11:05:00|33.16|31.56|33.6|32|33.75|32.15|33.02|31.42|0
1631531400000|2021-09-13 11:10:00|33.75|32.15|34.04|32.44|34.2|32.6|33.45|31.85|0
1631531700000|2021-09-13 11:15:00|33.89|32.29|34.18|32.58|34.18|32.58|33.14|31.54|0
1631532000000|2021-09-13 11:20:00|34.03|32.43|34.17|32.57|34.79|33.19|33.43|31.83|0
1631532300000|2021-09-13 11:25:00|34.33|32.73|34.62|33.02|34.63|33.03|34.17|32.57|0
1631532600000|2021-09-13 11:30:00|34.77|33.17|35.22|33.62|35.54|33.94|34.31|32.71|0
1631532900000|2021-09-13 11:35:00|35.38|33.78|35.06|33.46|35.38|33.78|34.91|33.31|0
1631533200000|2021-09-13 11:40:00|34.91|33.31|35.05|33.45|35.21|33.61|34.9|33.3|0
1631533500000|2021-09-13 11:45:00|34.9|33.3|34.89|33.29|35.05|33.45|34.74|33.14|0
1631533800000|2021-09-13 11:50:00|35.04|33.44|34.57|32.97|35.04|33.44|34.27|32.67|0
1631534100000|2021-09-13 11:55:00|34.72|33.12|34.11|32.51|34.72|33.12|34.11|32.51|0
1631534400000|2021-09-13 12:00:00|34.1|32.5|33.64|32.04|34.71|33.11|33.5|31.9|0
1631534700000|2021-09-13 12:05:00|33.49|31.89|33.33|31.73|33.49|31.89|33.04|31.44|0
1631535000000|2021-09-13 12:10:00|33.18|31.58|32.88|31.28|33.33|31.73|32.88|31.28|0
1631535300000|2021-09-13 12:15:00|32.73|31.13|33.16|31.56|33.62|32.02|32.58|30.98|0
1631535600000|2021-09-13 12:20:00|33.31|31.71|33.45|31.85|33.61|32.01|33.31|31.71|0
1631535900000|2021-09-13 12:25:00|33.6|32|32.99|31.39|33.9|32.3|32.99|31.39|0
1631536200000|2021-09-13 12:30:00|32.85|31.25|33.43|31.83|33.43|31.83|32.4|30.8|0
1631536500000|2021-09-13 12:35:00|33.58|31.98|33.87|32.27|34.18|32.58|33.13|31.53|0
1631536800000|2021-09-13 12:40:00|33.72|32.12|32.23|30.63|34.02|32.42|32.08|30.48|0
1631537100000|2021-09-13 12:45:00|32.52|30.92|31.34|29.74|32.52|30.92|31.34|29.74|0
1631537400000|2021-09-13 12:50:00|31.2|29.6|31.11|29.51|31.63|30.03|30.91|29.31|0
1631537700000|2021-09-13 12:55:00|31.25|29.65|30.81|29.21|31.25|29.65|30.67|29.07|0
1631538000000|2021-09-13 13:00:00|30.67|29.07|30.23|28.63|31.09|29.49|30.23|28.63|0
1631538300000|2021-09-13 13:05:00|30.3|28.7|29.65|28.05|30.37|28.77|29.51|27.91|0
1631538600000|2021-09-13 13:10:00|29.79|28.19|30.64|29.04|30.64|29.04|29.37|27.77|0
1631538900000|2021-09-13 13:15:00|30.49|28.89|31.35|29.75|32.09|30.49|30.06|28.46|0
1631539200000|2021-09-13 13:20:00|31.5|29.9|29.34|27.74|31.5|29.9|29.2|27.6|0
1631539500000|2021-09-13 13:25:00|29.48|27.88|29.19|27.59|29.76|28.16|28.63|27.03|0
1631539800000|2021-09-13 13:30:00|28.91|27.31|31.61|30.01|31.76|30.16|27.95|26.35|0
1631540100000|2021-09-13 13:35:00|31.32|29.72|35.11|33.51|35.11|33.51|30.45|28.85|0
1631540400000|2021-09-13 13:40:00|34.95|33.35|38.6|37|40.09|38.49|34.08|32.48|0
1631540700000|2021-09-13 13:45:00|38.93|37.33|39.98|38.38|41.26|39.66|38.27|36.67|0
1631541000000|2021-09-13 13:50:00|40.15|38.55|36.29|34.69|40.15|38.55|34.15|32.55|0
1631541300000|2021-09-13 13:55:00|36.44|34.84|38.98|37.38|39.15|37.55|35.82|34.22|0
1631541600000|2021-09-13 14:00:00|39.31|37.71|44.71|43.11|45.41|43.81|37.69|36.09|0
1631541900000|2021-09-13 14:05:00|45.76|44.16|47.28|45.68|49.25|47.65|45.41|43.81|0
1631542200000|2021-09-13 14:10:00|47.45|45.85|49.5|47.9|50.76|49.16|47.45|45.85|0
1631542500000|2021-09-13 14:15:00|49.67|48.07|50.39|48.79|52.3|50.7|48.25|46.65|0
1631542800000|2021-09-13 14:20:00|49.84|48.24|50.92|49.32|51.65|50.05|46.66|45.06|0
1631543100000|2021-09-13 14:25:00|50.56|48.96|48.4|46.8|51.64|50.04|48.05|46.45|0
1631543400000|2021-09-13 14:30:00|48.22|46.62|49.28|47.68|51.63|50.03|46.29|44.69|0
1631543700000|2021-09-13 14:35:00|50.18|48.58|45.93|44.33|50.9|49.3|44.74|43.14|0
1631544000000|2021-09-13 14:40:00|45.76|44.16|47.31|45.71|48.19|46.59|44.23|42.63|0
1631544300000|2021-09-13 14:45:00|46.96|45.36|42.61|41.01|47.31|45.71|41.23|39.63|0
1631544600000|2021-09-13 14:50:00|42.45|40.85|43.11|41.51|43.28|41.68|41.44|39.84|0
1631544900000|2021-09-13 14:55:00|42.94|41.34|43.1|41.5|43.45|41.85|41.59|39.99|0
1631545200000|2021-09-13 15:00:00|42.76|41.16|44.29|42.69|44.63|43.03|42.09|40.49|0
1631545500000|2021-09-13 15:05:00|43.77|42.17|44.62|43.02|45.15|43.55|42.08|40.48|0
1631545800000|2021-09-13 15:10:00|45.14|43.54|52.55|50.95|53.6|52|44.97|43.37|0
1631546100000|2021-09-13 15:15:00|52.74|51.14|53.11|51.51|56.17|54.57|52.55|50.95|0
1631546400000|2021-09-13 15:20:00|53.3|51.7|50.54|48.94|54.45|52.85|50.54|48.94|0
1631546700000|2021-09-13 15:25:00|49.99|48.39|49.44|47.84|51.64|50.04|48.72|47.12|0
1631547000000|2021-09-13 15:30:00|48.9|47.3|47.55|45.95|49.44|47.84|46.94|45.34|0
1631547300000|2021-09-13 15:35:00|47.73|46.13|47.9|46.3|50.95|49.35|46.85|45.25|0
1631547600000|2021-09-13 15:40:00|47.72|46.12|50.57|48.97|50.94|49.34|47.37|45.77|0
1631547900000|2021-09-13 15:45:00|50.76|49.16|51.48|49.88|51.66|50.06|46.83|45.23|0
1631548200000|2021-09-13 15:50:00|51.29|49.69|51.65|50.05|52.77|51.17|50.38|48.78|0
1631548500000|2021-09-13 15:55:00|51.47|49.87|52.75|51.15|53.49|51.89|49.83|48.23|0
1631548800000|2021-09-13 16:00:00|52.56|50.96|54.05|52.45|54.99|53.39|52.56|50.96|0
1631549100000|2021-09-13 16:05:00|53.86|52.26|54.04|52.44|54.79|53.19|52.18|50.58|0
1631549400000|2021-09-13 16:10:00|54.23|52.63|49.25|47.65|54.23|52.63|48.19|46.59|0
1631549700000|2021-09-13 16:15:00|49.43|47.83|50.69|49.09|51.79|50.19|48.71|47.11|0
1631550000000|2021-09-13 16:20:00|50.51|48.91|47.63|46.03|51.23|49.63|47.1|45.5|0
1631550300000|2021-09-13 16:25:00|47.81|46.21|49.58|47.98|49.77|48.17|47.45|45.85|0
1631550600000|2021-09-13 16:30:00|49.76|48.16|49.39|47.79|49.94|48.34|47.79|46.19|0
1631550900000|2021-09-13 16:35:00|49.21|47.61|49.1|47.5|49.75|48.15|47.31|45.71|0
1631551200000|2021-09-13 16:40:00|48.92|47.32|51.48|49.88|52.42|50.82|48.92|47.32|0
1631551500000|2021-09-13 16:45:00|51.67|50.07|50.55|48.95|52.41|50.81|49.63|48.03|0
1631551800000|2021-09-13 16:50:00|50.36|48.76|49.44|47.84|50.36|48.76|48.72|47.12|0
1631552100000|2021-09-13 16:55:00|49.62|48.02|47.45|45.85|49.62|48.02|46.74|45.14|0
1631552400000|2021-09-13 17:00:00|47.27|45.67|48.69|47.09|48.69|47.09|46.2|44.6|0
1631552700000|2021-09-13 17:05:00|48.33|46.73|47.25|45.65|48.69|47.09|45.14|43.54|0
1631553000000|2021-09-13 17:10:00|47.07|45.47|48.68|47.08|48.86|47.26|47.07|45.47|0
1631553300000|2021-09-13 17:15:00|48.86|47.26|49.94|48.34|50.86|49.26|48.49|46.89|0
1631553600000|2021-09-13 17:20:00|50.12|48.52|50.3|48.7|51.04|49.44|49.21|47.61|0
1631553900000|2021-09-13 17:25:00|50.48|48.88|52.9|51.3|53.84|52.24|50.11|48.51|0
1631554200000|2021-09-13 17:30:00|53.27|51.67|54.79|53.19|54.99|53.39|52.33|50.73|0
1631554500000|2021-09-13 17:35:00|54.6|53|54.59|52.99|54.79|53.19|53.26|51.66|0
1631554800000|2021-09-13 17:40:00|54.4|52.8|55.73|54.13|55.93|54.33|53.63|52.03|0
1631555100000|2021-09-13 17:45:00|55.54|53.94|54.57|52.97|56.31|54.71|54|52.4|0
1631555400000|2021-09-13 17:50:00|54.76|53.16|57.59|55.99|57.59|55.99|54.76|53.16|0
1631555700000|2021-09-13 17:55:00|57.39|55.79|56.62|55.02|58.16|56.56|56.43|54.83|0
1631556000000|2021-09-13 18:00:00|56.81|55.21|54.91|53.31|56.91|55.31|53.79|52.19|0
1631556300000|2021-09-13 18:05:00|55.1|53.5|55.84|54.24|56.03|54.43|54.53|52.93|0
1631556600000|2021-09-13 18:10:00|56.22|54.62|59.88|58.28|60.08|58.48|56.22|54.62|0
1631556900000|2021-09-13 18:15:00|59.68|58.08|58.7|57.1|61.65|60.05|58.7|57.1|0
1631557200000|2021-09-13 18:20:00|58.31|56.71|60.06|58.46|60.46|58.86|58.31|56.71|0
1631557500000|2021-09-13 18:25:00|60.05|58.45|60.44|58.84|61.23|59.63|58.69|57.09|0
1631557800000|2021-09-13 18:30:00|60.24|58.64|61.02|59.42|61.62|60.02|59.26|57.66|0
1631558100000|2021-09-13 18:35:00|61.22|59.62|62.2|60.6|62.8|61.2|61.02|59.42|0
1631558400000|2021-09-13 18:40:00|62.4|60.8|58.65|57.05|62.4|60.8|58.27|56.67|0
1631558700000|2021-09-13 18:45:00|58.27|56.67|56.53|54.93|60.02|58.42|55.96|54.36|0
1631559000000|2021-09-13 18:50:00|56.34|54.74|59.03|57.43|59.03|57.43|56.34|54.74|0
1631559300000|2021-09-13 18:55:00|59.42|57.82|57.08|55.48|59.42|57.82|56.71|55.11|0
1631559600000|2021-09-13 19:00:00|57.66|56.06|62.36|60.76|62.77|61.17|57.66|56.06|0
1631559900000|2021-09-13 19:05:00|62.56|60.96|58.22|56.62|62.76|61.16|56.49|54.89|0
1631560200000|2021-09-13 19:10:00|57.07|55.47|54.21|52.61|57.07|55.47|53.1|51.5|0
1631560500000|2021-09-13 19:15:00|54.78|53.18|53.08|51.48|55.72|54.12|51.98|50.38|0
1631560800000|2021-09-13 19:20:00|53.27|51.67|51.42|49.82|54.95|53.35|50.87|49.27|0
1631561100000|2021-09-13 19:25:00|51.6|50|48.7|47.1|52.7|51.1|48.35|46.75|0
1631561400000|2021-09-13 19:30:00|48.53|46.93|47.99|46.39|50.14|48.54|47.11|45.51|0
1631561700000|2021-09-13 19:35:00|47.81|46.21|48.86|47.26|49.41|47.81|47.81|46.21|0
1631562000000|2021-09-13 19:40:00|49.31|47.71|51.38|49.78|51.56|49.96|48.86|47.26|0
1631562300000|2021-09-13 19:45:00|51.01|49.41|51.74|50.14|52.66|51.06|49.56|47.96|0
1631562600000|2021-09-13 19:50:00|50.82|49.22|46.31|44.71|51.19|49.59|45.52|43.92|0
1631562900000|2021-09-13 19:55:00|46.4|44.8|43.77|42.17|46.58|44.98|43.6|42|0
1631563200000|2021-09-13 20:00:00|43.6|42|40.99|39.39|43.6|42|40.99|39.39|0
1631563500000|2021-09-13 20:05:00|40.83|39.23|40.82|39.22|41.15|39.55|40.82|39.22|0
1631563800000|2021-09-13 20:10:00|40.65|39.05|40.01|38.41|40.98|39.38|39.85|38.25|0
1631564100000|2021-09-13 20:15:00|39.88|37.88|39.54|37.54|40.21|38.21|39.22|37.22|0
1631564400000|2021-09-13 20:20:00|39.47|37.47|39.53|37.53|39.54|37.54|39.38|37.38|0
1631564700000|2021-09-13 20:25:00|39.36|37.36|39.2|37.2|39.36|37.36|39.03|37.03|0
1631565000000|2021-09-13 20:30:00|39.03|37.03|38.37|36.37|39.03|37.03|38.06|36.06|0
1631565300000|2021-09-13 20:35:00|38.53|36.53|38.2|36.2|38.53|36.53|38.2|36.2|0
1631565600000|2021-09-13 20:40:00|38.19|36.19|38.19|36.19|38.19|36.19|38.19|36.19|0
1631565900000|2021-09-13 20:45:00|38.03|36.03|38.18|36.18|38.19|36.19|38.02|36.02|0
1631566200000|2021-09-13 20:50:00|38.02|36.02|38.17|36.17|38.18|36.18|38.02|36.02|0
1631566500000|2021-09-13 20:55:00|38.33|36.33|38.24|36.24|38.89|36.89|38.24|36.24|0
1631566800000|2021-09-13 21:00:00|38.55|36.55|38.67|36.67|38.77|36.77|38.55|36.55|0
1631567100000|2021-09-13 21:05:00|38.66|36.66|38.68|36.68|38.71|36.71|38.64|36.64|0
1631567400000|2021-09-13 21:10:00|38.64|36.64|38.57|36.57|38.65|36.65|38.57|36.57|0
1631567700000|2021-09-13 21:15:00|38.7|36.7|38.63|36.63|38.74|36.74|38.56|36.56|0
1631568000000|2021-09-13 21:20:00|38.66|36.66|38.7|36.7|38.77|36.77|38.66|36.66|0
1631568300000|2021-09-13 21:25:00|38.69|36.69|38.71|36.71|38.76|36.76|38.61|36.61|0
1631568600000|2021-09-13 21:30:00|38.61|36.61|38.75|36.75|38.75|36.75|38.61|36.61|0
1631568900000|2021-09-13 21:35:00|38.74|36.74|38.78|36.78|38.83|36.83|38.74|36.74|0
1631569200000|2021-09-13 21:40:00|38.73|36.73|38.7|36.7|38.8|36.8|38.64|36.64|0
1631569500000|2021-09-13 21:45:00|38.69|36.69|38.62|36.62|38.69|36.69|38.46|36.46|0
1631569800000|2021-09-13 21:50:00|38.57|36.57|38.63|36.63|38.66|36.66|38.55|36.55|0
1631570100000|2021-09-13 21:55:00|38.66|36.66|38.74|36.74|38.77|36.77|38.63|36.63|0
1631570400000|2021-09-13 22:00:00|39.09|37.09|39.82|37.82|39.99|37.99|38.6|36.6|0
1631570700000|2021-09-13 22:05:00|39.66|37.66|39.81|37.81|39.98|37.98|39.65|37.65|0
1631571000000|2021-09-13 22:10:00|39.65|37.65|39.97|37.97|40.06|38.06|39.64|37.64|0
1631571300000|2021-09-13 22:15:00|40.13|38.13|39.13|37.13|40.13|38.13|39.13|37.13|0
1631571600000|2021-09-13 22:20:00|38.97|36.97|37.82|35.82|38.97|36.97|37.82|35.82|0
1631571900000|2021-09-13 22:25:00|37.66|35.66|37.97|35.97|38.13|36.13|37.65|35.65|0
1631572200000|2021-09-13 22:30:00|37.81|35.81|37.8|35.8|37.81|35.81|37.48|35.48|0
1631572500000|2021-09-13 22:35:00|37.96|35.96|37.3|35.3|37.96|35.96|37.14|35.14|0
1631572800000|2021-09-13 22:40:00|37.39|35.39|37.77|35.77|37.86|35.86|37.3|35.3|0
1631573100000|2021-09-13 22:45:00|37.61|35.61|37.44|35.44|37.61|35.61|37.29|35.29|0
1631573400000|2021-09-13 22:50:00|37.28|35.28|37.27|35.27|37.28|35.28|36.8|34.8|0
1631573700000|2021-09-13 22:55:00|37.43|35.43|37.74|35.74|37.91|35.91|37.27|35.27|0
1631574000000|2021-09-13 23:00:00|37.58|35.58|37.73|35.73|37.73|35.73|37.1|35.1|0
1631574300000|2021-09-13 23:05:00|37.89|35.89|37.88|35.88|38.22|36.22|37.56|35.56|0
1631574600000|2021-09-13 23:10:00|38.04|36.04|38.85|36.85|39.02|37.02|38.04|36.04|0
1631574900000|2021-09-13 23:15:00|38.68|36.68|39|37|39.01|37.01|38.68|36.68|0
1631575200000|2021-09-13 23:20:00|39.17|37.17|38.99|36.99|39.17|37.17|38.99|36.99|0
1631575500000|2021-09-13 23:25:00|38.83|36.83|38.49|36.49|38.83|36.83|38.33|36.33|0
1631575800000|2021-09-13 23:30:00|38.65|36.65|38.32|36.32|38.82|36.82|38.32|36.32|0
1631576100000|2021-09-13 23:35:00|38.48|36.48|38.96|36.96|39.13|37.13|38.47|36.47|0
1631576400000|2021-09-13 23:40:00|38.8|36.8|39.04|37.04|39.12|37.12|38.79|36.79|0
1631576700000|2021-09-13 23:45:00|39.12|37.12|38.61|36.61|39.12|37.12|38.61|36.61|0
1631577000000|2021-09-13 23:50:00|38.78|36.78|38.11|36.11|38.94|36.94|37.95|35.95|0
1631577300000|2021-09-13 23:55:00|37.95|35.95|38.26|36.26|38.43|36.43|37.95|35.95|0
1631577600000|2021-09-14 00:00:00|38.43|36.43|38.42|36.42|39.58|37.58|37.77|35.77|0
1631577900000|2021-09-14 00:05:00|38.58|36.58|39.4|37.4|39.9|37.9|38.25|36.25|0
1631578200000|2021-09-14 00:10:00|39.23|37.23|40.05|38.05|40.23|38.23|39.23|37.23|0
1631578500000|2021-09-14 00:15:00|40.22|38.22|39.71|37.71|40.55|38.55|39.71|37.71|0
1631578800000|2021-09-14 00:20:00|39.87|37.87|40.03|38.03|40.37|38.37|39.54|37.54|0
1631579100000|2021-09-14 00:25:00|40.2|38.2|39.52|37.52|40.2|38.2|39.19|37.19|0
1631579400000|2021-09-14 00:30:00|39.35|37.35|39.18|37.18|39.52|37.52|38.68|36.68|0
1631579700000|2021-09-14 00:35:00|39.01|37.01|37.85|35.85|39.01|37.01|37.69|35.69|0
1631580000000|2021-09-14 00:40:00|37.69|35.69|38.33|36.33|38.34|36.34|37.53|35.53|0
1631580300000|2021-09-14 00:45:00|38.5|36.5|37.99|35.99|38.5|36.5|37.99|35.99|0
1631580600000|2021-09-14 00:50:00|38.16|36.16|38.64|36.64|38.81|36.81|38.15|36.15|0
1631580900000|2021-09-14 00:55:00|38.47|36.47|38.14|36.14|38.47|36.47|37.98|35.98|0
1631581200000|2021-09-14 01:00:00|37.97|35.97|37.64|35.64|38.14|36.14|37.16|35.16|0
1631581500000|2021-09-14 01:05:00|37.8|35.8|37.95|35.95|38.28|36.28|37.47|35.47|0
1631581800000|2021-09-14 01:10:00|37.79|35.79|38.1|36.1|38.11|36.11|37.3|35.3|0
1631582100000|2021-09-14 01:15:00|37.94|35.94|37.12|35.12|38.1|36.1|36.8|34.8|0
1631582400000|2021-09-14 01:20:00|37.28|35.28|36.47|34.47|37.28|35.28|36.47|34.47|0
1631582700000|2021-09-14 01:25:00|36.31|34.31|35.98|33.98|36.31|34.31|35.82|33.82|0
1631583000000|2021-09-14 01:30:00|35.66|33.66|35.65|33.65|36.45|34.45|35.04|33.04|0
1631583300000|2021-09-14 01:35:00|35.81|33.81|35.17|33.17|35.97|33.97|34.86|32.86|0
1631583600000|2021-09-14 01:40:00|35.33|33.33|36.27|34.27|36.27|34.27|35.33|33.33|0
1631583900000|2021-09-14 01:45:00|36.26|34.26|36.57|34.57|36.73|34.73|35.78|33.78|0
1631584200000|2021-09-14 01:50:00|36.73|34.73|36.08|34.08|37.05|35.05|35.93|33.93|0
1631584500000|2021-09-14 01:55:00|35.93|33.93|36.07|34.07|36.56|34.56|35.76|33.76|0
1631584800000|2021-09-14 02:00:00|35.91|33.91|35.27|33.27|36.39|34.39|35.27|33.27|0
1631585100000|2021-09-14 02:05:00|35.43|33.43|35.26|33.26|35.9|33.9|35.11|33.11|0
1631585400000|2021-09-14 02:10:00|35.42|33.42|36.52|34.52|36.68|34.68|35.42|33.42|0
1631585700000|2021-09-14 02:15:00|36.36|34.36|35.71|33.71|36.84|34.84|35.71|33.71|0
1631586000000|2021-09-14 02:20:00|35.87|33.87|36.34|34.34|36.34|34.34|35.08|33.08|0
1631586300000|2021-09-14 02:25:00|36.18|34.18|37.45|35.45|37.78|35.78|36.02|34.02|0
1631586600000|2021-09-14 02:30:00|37.29|35.29|38.1|36.1|38.76|36.76|37.13|35.13|0
1631586900000|2021-09-14 02:35:00|37.93|35.93|37.76|35.76|38.26|36.26|37.76|35.76|0
1631587200000|2021-09-14 02:40:00|37.92|35.92|37.26|35.26|37.92|35.92|37.11|35.11|0
1631587500000|2021-09-14 02:45:00|37.42|35.42|37.41|35.41|37.58|35.58|37.09|35.09|0
1631587800000|2021-09-14 02:50:00|37.25|35.25|37.24|35.24|37.41|35.41|37.08|35.08|0
1631588100000|2021-09-14 02:55:00|37.4|35.4|38.04|36.04|38.21|36.21|37.07|35.07|0
1631588400000|2021-09-14 03:00:00|37.88|35.88|38.36|36.36|38.7|36.7|37.88|35.88|0
1631588700000|2021-09-14 03:05:00|38.53|36.53|38.02|36.02|38.53|36.53|37.53|35.53|0
1631589000000|2021-09-14 03:10:00|38.19|36.19|38.01|36.01|38.35|36.35|37.86|35.86|0
1631589300000|2021-09-14 03:15:00|37.85|35.85|37.84|35.84|38.33|36.33|37.68|35.68|0
1631589600000|2021-09-14 03:20:00|37.67|35.67|37.34|35.34|38|36|37.34|35.34|0
1631589900000|2021-09-14 03:25:00|37.5|35.5|37.16|35.16|37.5|35.5|37|35|0
1631590200000|2021-09-14 03:30:00|37|35|37.31|35.31|37.81|35.81|37|35|0
1631590500000|2021-09-14 03:35:00|37.48|35.48|36.82|34.82|37.48|35.48|36.66|34.66|0
1631590800000|2021-09-14 03:40:00|36.65|34.65|36.8|34.8|36.97|34.97|36.33|34.33|0
1631591100000|2021-09-14 03:45:00|36.64|34.64|36.63|34.63|36.8|34.8|36.48|34.48|0
1631591400000|2021-09-14 03:50:00|36.79|34.79|36.62|34.62|36.96|34.96|36.62|34.62|0
1631591700000|2021-09-14 03:55:00|36.78|34.78|36.45|34.45|36.78|34.78|36.13|34.13|0
1631592000000|2021-09-14 04:00:00|36.61|34.61|36.76|34.76|36.77|34.77|36.44|34.44|0
1631592300000|2021-09-14 04:05:00|36.92|34.92|37.24|35.24|37.24|35.24|36.91|34.91|0
1631592600000|2021-09-14 04:10:00|37.07|35.07|37.39|35.39|37.72|35.72|36.91|34.91|0
1631592900000|2021-09-14 04:15:00|37.23|35.23|37.22|35.22|37.39|35.39|37.22|35.22|0
1631593200000|2021-09-14 04:20:00|37.21|35.21|37.2|35.2|37.38|35.38|37.2|35.2|0
1631593500000|2021-09-14 04:25:00|37.37|35.37|36.87|34.87|37.37|35.37|36.87|34.87|0
1631593800000|2021-09-14 04:30:00|36.71|34.71|36.53|34.53|37.03|35.03|36.53|34.53|0
1631594100000|2021-09-14 04:35:00|36.37|34.37|36.36|34.36|36.53|34.53|36.05|34.05|0
1631594400000|2021-09-14 04:40:00|36.52|34.52|36.51|34.51|36.84|34.84|36.35|34.35|0
1631594700000|2021-09-14 04:45:00|36.67|34.67|36.82|34.82|36.99|34.99|36.51|34.51|0
1631595000000|2021-09-14 04:50:00|36.66|34.66|36.49|34.49|36.98|34.98|36.49|34.49|0
1631595300000|2021-09-14 04:55:00|36.65|34.65|36.64|34.64|36.65|34.65|36.32|34.32|0
1631595600000|2021-09-14 05:00:00|36.96|34.96|35.82|33.82|36.96|34.96|35.51|33.51|0
1631595900000|2021-09-14 05:05:00|35.98|33.98|36.62|34.62|36.79|34.79|35.98|33.98|0
1631596200000|2021-09-14 05:10:00|36.46|34.46|36.28|34.28|37.1|35.1|36.28|34.28|0
1631596500000|2021-09-14 05:15:00|36.45|34.45|37.25|35.25|37.25|35.25|36.12|34.12|0
1631596800000|2021-09-14 05:20:00|37.08|35.08|35.46|33.46|37.08|35.08|35.3|33.3|0
1631597100000|2021-09-14 05:25:00|35.3|33.3|35.29|33.29|35.46|33.46|34.82|32.82|0
1631597400000|2021-09-14 05:30:00|35.13|33.13|36.4|34.4|36.73|34.73|35.13|33.13|0
1631597700000|2021-09-14 05:35:00|36.24|34.24|35.75|33.75|36.24|34.24|35.75|33.75|0
1631598000000|2021-09-14 05:40:00|35.91|33.91|36.7|34.7|37.36|35.36|35.75|33.75|0
1631598300000|2021-09-14 05:45:00|36.87|34.87|35.88|33.88|36.87|34.87|35.88|33.88|0
1631598600000|2021-09-14 05:50:00|36.05|34.05|36.68|34.68|36.85|34.85|35.88|33.88|0
1631598900000|2021-09-14 05:55:00|36.84|34.84|37|35|37.01|35.01|36.51|34.51|0
1631599200000|2021-09-14 06:00:00|37.32|35.32|39.45|37.45|39.45|37.45|36.67|34.67|0
1631599500000|2021-09-14 06:05:00|39.28|37.28|38.77|36.77|39.78|37.78|38.44|36.44|0
1631599800000|2021-09-14 06:10:00|38.94|36.94|40.1|38.1|40.28|38.28|38.94|36.94|0
1631600100000|2021-09-14 06:15:00|40.27|38.27|39.08|37.08|40.27|38.27|38.75|36.75|0
1631600400000|2021-09-14 06:20:00|38.92|36.92|37.75|35.75|39.25|37.25|37.58|35.58|0
1631600700000|2021-09-14 06:25:00|37.74|35.74|37.9|35.9|38.56|36.56|37.73|35.73|0
1631601000000|2021-09-14 06:30:00|37.98|35.98|38.72|36.72|38.88|36.88|37.9|35.9|0
1631601300000|2021-09-14 06:35:00|38.71|36.71|40.39|38.39|40.39|38.39|38.55|36.55|0
1631601600000|2021-09-14 06:40:00|40.73|38.73|41.24|39.24|41.41|39.41|40.39|38.39|0
1631601900000|2021-09-14 06:45:00|41.06|39.06|40.54|38.54|41.06|39.06|39.86|37.86|0
1631602200000|2021-09-14 06:50:00|40.71|38.71|41.39|39.39|41.56|39.56|40.54|38.54|0
1631602500000|2021-09-14 06:55:00|41.56|39.56|42.77|40.77|42.77|40.77|41.56|39.56|0
1631602800000|2021-09-14 07:00:00|42.42|40.42|42.06|40.06|43.47|41.47|41.03|39.03|0
1631603100000|2021-09-14 07:05:00|41.86|40.26|40.3|38.7|42.21|40.61|40.3|38.7|0
1631603400000|2021-09-14 07:10:00|40.12|38.52|43.96|42.36|43.96|42.36|39.78|38.18|0
1631603700000|2021-09-14 07:15:00|44.05|42.45|42.35|40.75|44.86|43.26|42.35|40.75|0
1631604000000|2021-09-14 07:20:00|42.18|40.58|45.93|44.33|46.12|44.52|42.18|40.58|0
1631604300000|2021-09-14 07:25:00|45.75|44.15|44.65|43.05|46.11|44.51|44.65|43.05|0
1631604600000|2021-09-14 07:30:00|44.47|42.87|46.83|45.23|46.83|45.23|44.11|42.51|0
1631604900000|2021-09-14 07:35:00|46.65|45.05|45.72|44.12|46.83|45.23|45.72|44.12|0
1631605200000|2021-09-14 07:40:00|46.27|44.67|46.81|45.21|46.82|45.22|45.71|44.11|0
1631605500000|2021-09-14 07:45:00|46.63|45.03|45.15|43.55|46.81|45.21|44.97|43.37|0
1631605800000|2021-09-14 07:50:00|44.97|43.37|42.99|41.39|45.15|43.55|42.81|41.21|0
1631606100000|2021-09-14 07:55:00|42.9|41.3|41.39|39.79|43.16|41.56|41.22|39.62|0
1631606400000|2021-09-14 08:00:00|41.57|39.97|41.21|39.61|41.91|40.31|40.01|38.41|0
1631606700000|2021-09-14 08:05:00|41.04|39.44|41.03|39.43|41.9|40.3|40.35|38.75|0
1631607000000|2021-09-14 08:10:00|40.85|39.25|40.93|39.33|41.29|39.69|40.33|38.73|0
1631607300000|2021-09-14 08:15:00|41.02|39.42|43.29|41.69|43.29|41.69|40.84|39.24|0
1631607600000|2021-09-14 08:20:00|43.11|41.51|41.17|39.57|43.47|41.87|41.17|39.57|0
1631607900000|2021-09-14 08:25:00|40.99|39.39|39.27|37.67|41.34|39.74|39.1|37.5|0
1631608200000|2021-09-14 08:30:00|39.1|37.5|38.08|36.48|39.1|37.5|38.08|36.48|0
1631608500000|2021-09-14 08:35:00|37.92|36.32|36.59|34.99|37.92|36.32|36.27|34.67|0
1631608800000|2021-09-14 08:40:00|36.75|35.15|36.9|35.3|37.24|35.64|36.26|34.66|0
1631609100000|2021-09-14 08:45:00|37.07|35.47|38.22|36.62|38.22|36.62|37.06|35.46|0
1631609400000|2021-09-14 08:50:00|38.05|36.45|37.7|36.1|38.21|36.61|37.54|35.94|0
1631609700000|2021-09-14 08:55:00|37.54|35.94|37.69|36.09|37.69|36.09|36.87|35.27|0
1631610000000|2021-09-14 09:00:00|37.53|35.93|38.01|36.41|38.18|36.58|37.19|35.59|0
1631610300000|2021-09-14 09:05:00|38.18|36.58|37.26|35.66|38.18|36.58|37.17|35.57|0
1631610600000|2021-09-14 09:10:00|37.34|35.74|36.67|35.07|37.34|35.74|36.35|34.75|0
1631610900000|2021-09-14 09:15:00|36.76|35.16|36.66|35.06|37.33|35.73|36.34|34.74|0
1631611200000|2021-09-14 09:20:00|36.5|34.9|37.64|36.04|37.64|36.04|36.49|34.89|0
1631611500000|2021-09-14 09:25:00|37.47|35.87|37.79|36.19|37.8|36.2|37.3|35.7|0
1631611800000|2021-09-14 09:30:00|37.62|36.02|37.78|36.18|38.12|36.52|37.62|36.02|0
1631612100000|2021-09-14 09:35:00|38.11|36.51|38.27|36.67|38.44|36.84|37.94|36.34|0
1631612400000|2021-09-14 09:40:00|38.44|36.84|38.93|37.33|39.62|38.02|38.27|36.67|0
1631612700000|2021-09-14 09:45:00|38.76|37.16|39.26|37.66|39.27|37.67|38.76|37.16|0
1631613000000|2021-09-14 09:50:00|39.6|38|40.11|38.51|40.63|39.03|39.59|37.99|0
1631613300000|2021-09-14 09:55:00|40.28|38.68|40.44|38.84|40.45|38.85|40.1|38.5|0
1631613600000|2021-09-14 10:00:00|40.61|39.01|40.26|38.66|41.31|39.71|40.26|38.66|0
1631613900000|2021-09-14 10:05:00|40.08|38.48|39.9|38.3|40.25|38.65|39.57|37.97|0
1631614200000|2021-09-14 10:10:00|39.82|38.22|38.19|36.59|39.9|38.3|38.19|36.59|0
1631614500000|2021-09-14 10:15:00|38.36|36.76|38.18|36.58|38.53|36.93|37.68|36.08|0
1631614800000|2021-09-14 10:20:00|38.01|36.41|38.51|36.91|38.51|36.91|38.01|36.41|0
1631615100000|2021-09-14 10:25:00|38.34|36.74|37.66|36.06|38.34|36.74|37.66|36.06|0
1631615400000|2021-09-14 10:30:00|37.49|35.89|37.65|36.05|37.82|36.22|37.32|35.72|0
1631615700000|2021-09-14 10:35:00|37.64|36.04|37.63|36.03|37.8|36.2|37.47|35.87|0
1631616000000|2021-09-14 10:40:00|37.8|36.2|37.96|36.36|38.13|36.53|37.3|35.7|0
1631616300000|2021-09-14 10:45:00|38.04|36.44|38.62|37.02|38.62|37.02|37.79|36.19|0
1631616600000|2021-09-14 10:50:00|38.79|37.19|39.46|37.86|39.46|37.86|38.61|37.01|0
1631616900000|2021-09-14 10:55:00|39.29|37.69|38.94|37.34|39.8|38.2|38.77|37.17|0
1631617200000|2021-09-14 11:00:00|39.11|37.51|38.93|37.33|39.28|37.68|38.76|37.16|0
1631617500000|2021-09-14 11:05:00|38.92|37.32|39.77|38.17|40.12|38.52|38.92|37.32|0
1631617800000|2021-09-14 11:10:00|39.94|38.34|39.93|38.33|40.28|38.68|39.77|38.17|0
1631618100000|2021-09-14 11:15:00|40.1|38.5|39.92|38.32|40.27|38.67|39.58|37.98|0
1631618400000|2021-09-14 11:20:00|39.74|38.14|40.08|38.48|40.26|38.66|39.74|38.14|0
1631618700000|2021-09-14 11:25:00|40.26|38.66|40.77|39.17|40.94|39.34|39.73|38.13|0
1631619000000|2021-09-14 11:30:00|40.94|39.34|39.71|38.11|41.12|39.52|39.37|37.77|0
1631619300000|2021-09-14 11:35:00|39.54|37.94|40.22|38.62|40.23|38.63|39.37|37.77|0
1631619600000|2021-09-14 11:40:00|40.31|38.71|41.08|39.48|41.26|39.66|39.7|38.1|0
1631619900000|2021-09-14 11:45:00|41.26|39.66|43.21|41.61|43.21|41.61|41.26|39.66|0
1631620200000|2021-09-14 11:50:00|43.39|41.79|46.13|44.53|47.06|45.46|43.39|41.79|0
1631620500000|2021-09-14 11:55:00|45.94|44.34|45.01|43.41|46.69|45.09|44.64|43.04|0
1631620800000|2021-09-14 12:00:00|44.82|43.22|43.72|42.12|46.49|44.89|43.72|42.12|0
1631621100000|2021-09-14 12:05:00|43.9|42.3|44.62|43.02|45.17|43.57|43.71|42.11|0
1631621400000|2021-09-14 12:10:00|44.44|42.84|44.43|42.83|45.72|44.12|44.24|42.64|0
1631621700000|2021-09-14 12:15:00|44.42|42.82|43.5|41.9|44.42|42.82|43.15|41.55|0
1631622000000|2021-09-14 12:20:00|43.69|42.09|43.68|42.08|43.87|42.27|43.32|41.72|0
1631622300000|2021-09-14 12:25:00|43.49|41.89|43.12|41.52|44.04|42.44|42.94|41.34|0
1631622600000|2021-09-14 12:30:00|38.56|36.96|30.25|28.65|39.08|37.48|29.5|27.9|0
1631622900000|2021-09-14 12:35:00|29.64|28.04|30.39|28.79|30.39|28.79|27.71|26.11|0
1631623200000|2021-09-14 12:40:00|30.24|28.64|29.68|28.08|30.24|28.64|28.43|26.83|0
1631623500000|2021-09-14 12:45:00|29.38|27.78|29.67|28.07|29.83|28.23|28.62|27.02|0
1631623800000|2021-09-14 12:50:00|29.82|28.22|29.81|28.21|29.97|28.37|28.76|27.16|0
1631624100000|2021-09-14 12:55:00|29.97|28.37|31.67|30.07|32.63|31.03|29.36|27.76|0
1631624400000|2021-09-14 13:00:00|31.51|29.91|30.71|29.11|31.51|29.91|29.95|28.35|0
1631624700000|2021-09-14 13:05:00|30.87|29.27|31.33|29.73|31.49|29.89|30.4|28.8|0
1631625000000|2021-09-14 13:10:00|31.17|29.57|30.54|28.94|31.33|29.73|30.54|28.94|0
1631625300000|2021-09-14 13:15:00|30.38|28.78|30.22|28.62|30.53|28.93|29.31|27.71|0
1631625600000|2021-09-14 13:20:00|30.37|28.77|29.44|27.84|30.37|28.77|29.29|27.69|0
1631625900000|2021-09-14 13:25:00|29.59|27.99|30.04|28.44|30.35|28.75|28.98|27.38|0
1631626200000|2021-09-14 13:30:00|29.73|28.13|32.71|31.11|33.19|31.59|28.68|27.08|0
1631626500000|2021-09-14 13:35:00|32.55|30.95|33.27|31.67|33.27|31.67|29.87|28.27|0
1631626800000|2021-09-14 13:40:00|33.34|31.74|33.17|31.57|34.82|33.22|32.05|30.45|0
1631627100000|2021-09-14 13:45:00|33.5|31.9|36.16|34.56|36.16|34.56|33.33|31.73|0
1631627400000|2021-09-14 13:50:00|36.33|34.73|41.1|39.5|41.28|39.68|35.14|33.54|0
1631627700000|2021-09-14 13:55:00|40.92|39.32|43.87|42.27|44.44|42.84|40.19|38.59|0
1631628000000|2021-09-14 14:00:00|44.44|42.84|47.48|45.88|50.73|49.13|44.44|42.84|0
1631628300000|2021-09-14 14:05:00|47.67|46.07|45.2|43.6|48.05|46.45|44.45|42.85|0
1631628600000|2021-09-14 14:10:00|45.57|43.97|49|47.4|49.2|47.6|45.57|43.97|0
1631628900000|2021-09-14 14:15:00|49.2|47.6|46.88|45.28|50.17|48.57|45.93|44.33|0
1631629200000|2021-09-14 14:20:00|46.12|44.52|49.72|48.12|49.72|48.12|45.18|43.58|0
1631629500000|2021-09-14 14:25:00|49.14|47.54|46.23|44.63|51.71|50.11|46.23|44.63|0
1631629800000|2021-09-14 14:30:00|46.42|44.82|48.14|46.54|49.31|47.71|45.84|44.24|0
1631630100000|2021-09-14 14:35:00|47.95|46.35|53.91|52.31|54.32|52.72|46.98|45.38|0
1631630400000|2021-09-14 14:40:00|54.11|52.51|53.29|51.69|54.93|53.33|51.68|50.08|0
1631630700000|2021-09-14 14:45:00|53.49|51.89|53.08|51.48|54.1|52.5|50.87|49.27|0
1631631000000|2021-09-14 14:50:00|52.88|51.28|52.67|51.07|55.33|53.73|51.66|50.06|0
1631631300000|2021-09-14 14:55:00|52.87|51.27|53.57|51.97|56.15|54.55|52.57|50.97|0
1631631600000|2021-09-14 15:00:00|53.37|51.77|51.96|50.36|53.37|51.77|50.77|49.17|0
1631631900000|2021-09-14 15:05:00|52.16|50.56|49.54|47.94|52.35|50.75|49.19|47.59|0
1631632200000|2021-09-14 15:10:00|49.34|47.74|48.2|46.6|50.13|48.53|47.39|45.79|0
1631632500000|2021-09-14 15:15:00|48|46.4|50.37|48.77|50.37|48.77|47.41|45.81|0
1631632800000|2021-09-14 15:20:00|50.17|48.57|47.4|45.8|50.17|48.57|47.2|45.6|0
1631633100000|2021-09-14 15:25:00|47.59|45.99|46.65|45.05|48.38|46.78|46.44|44.84|0
1631633400000|2021-09-14 15:30:00|46.84|45.24|47.03|45.43|47.82|46.22|45.48|43.88|0
1631633700000|2021-09-14 15:35:00|47.23|45.63|45.85|44.25|48.21|46.61|45.27|43.67|0
1631634000000|2021-09-14 15:40:00|45.66|44.06|43.87|42.27|46.04|44.44|43.67|42.07|0
1631634300000|2021-09-14 15:45:00|44.06|42.46|44.05|42.45|45.83|44.23|43.67|42.07|0
1631634600000|2021-09-14 15:50:00|44.25|42.65|47.43|45.83|47.63|46.03|44.05|42.45|0
1631634900000|2021-09-14 15:55:00|47.22|45.62|43.26|41.66|47.43|45.83|43.26|41.66|0
1631635200000|2021-09-14 16:00:00|43.06|41.46|41.52|39.92|43.84|42.24|41.33|39.73|0
1631635500000|2021-09-14 16:05:00|41.33|39.73|42.08|40.48|42.67|41.07|41.33|39.73|0
1631635800000|2021-09-14 16:10:00|42.28|40.68|42.46|40.86|43.63|42.03|42.28|40.68|0
1631636100000|2021-09-14 16:15:00|42.27|40.67|43.81|42.21|44|42.4|42.27|40.67|0
1631636400000|2021-09-14 16:20:00|44|42.4|44.78|43.18|44.78|43.18|43.42|41.82|0
1631636700000|2021-09-14 16:25:00|44.58|42.98|44.38|42.78|44.98|43.38|43.8|42.2|0
1631637000000|2021-09-14 16:30:00|44.58|42.98|45.56|43.96|46.56|44.96|44.38|42.78|0
1631637300000|2021-09-14 16:35:00|45.36|43.76|47.36|45.76|47.36|45.76|44.76|43.16|0
1631637600000|2021-09-14 16:40:00|47.15|45.55|50.42|48.82|50.84|49.24|47.15|45.55|0
1631637900000|2021-09-14 16:45:00|50.21|48.61|50.83|49.23|51.25|49.65|49.38|47.78|0
1631638200000|2021-09-14 16:50:00|51.04|49.44|50.82|49.22|51.66|50.06|50.41|48.81|0
1631638500000|2021-09-14 16:55:00|51.03|49.43|52.7|51.1|53.13|51.53|50.82|49.22|0
1631638800000|2021-09-14 17:00:00|52.92|51.32|53.54|51.94|53.76|52.16|50.4|48.8|0
1631639100000|2021-09-14 17:05:00|53.76|52.16|58.51|56.91|58.73|57.13|53.33|51.73|0
1631639400000|2021-09-14 17:10:00|58.07|56.47|57.86|56.26|59.38|57.78|56.32|54.72|0
1631639700000|2021-09-14 17:15:00|58.08|56.48|54.95|53.35|58.08|56.48|54.74|53.14|0
1631640000000|2021-09-14 17:20:00|54.74|53.14|53.89|52.29|54.74|53.14|53.26|51.66|0
1631640300000|2021-09-14 17:25:00|54.1|52.5|53.05|51.45|54.31|52.71|52.84|51.24|0
1631640600000|2021-09-14 17:30:00|53.26|51.66|55.56|53.96|56.62|55.02|53.05|51.45|0
1631640900000|2021-09-14 17:35:00|55.77|54.17|53.03|51.43|56.83|55.23|52.83|51.23|0
1631641200000|2021-09-14 17:40:00|53.24|51.64|51.27|49.67|54.07|52.47|51.27|49.67|0
1631641500000|2021-09-14 17:45:00|51.16|49.56|51.98|50.38|52.2|50.6|50.96|49.36|0
1631641800000|2021-09-14 17:50:00|51.77|50.17|50.51|48.91|52.4|50.8|49.68|48.08|0
1631642100000|2021-09-14 17:55:00|50.3|48.7|51.34|49.74|51.76|50.16|49.68|48.08|0
1631642400000|2021-09-14 18:00:00|51.55|49.95|52.6|51|53.03|51.43|51.34|49.74|0
1631642700000|2021-09-14 18:05:00|52.39|50.79|54.08|52.48|54.3|52.7|50.49|48.89|0
1631643000000|2021-09-14 18:10:00|54.29|52.69|54.93|53.33|55.37|53.77|53.65|52.05|0
1631643300000|2021-09-14 18:15:00|55.15|53.55|58.41|56.81|58.41|56.81|55.15|53.55|0
1631643600000|2021-09-14 18:20:00|58.19|56.59|59.28|57.68|61.51|59.91|58.19|56.59|0
1631643900000|2021-09-14 18:25:00|59.51|57.91|60.31|58.71|61.87|60.27|59.21|57.61|0
1631644200000|2021-09-14 18:30:00|60.54|58.94|63.79|62.19|63.79|62.19|60.53|58.93|0
1631644500000|2021-09-14 18:35:00|63.57|61.97|63.34|61.74|65.36|63.76|62.23|60.63|0
1631644800000|2021-09-14 18:40:00|62.67|61.07|61.33|59.73|62.89|61.29|60.89|59.29|0
1631645100000|2021-09-14 18:45:00|61.55|59.95|65.35|63.75|65.8|64.2|61.55|59.95|0
1631645400000|2021-09-14 18:50:00|65.12|63.52|62.65|61.05|67.39|65.79|62.65|61.05|0
1631645700000|2021-09-14 18:55:00|62.43|60.83|59.33|57.73|63.32|61.72|58.9|57.3|0
1631646000000|2021-09-14 19:00:00|59.55|57.95|60.43|58.83|61.54|59.94|59.33|57.73|0
1631646300000|2021-09-14 19:05:00|60.87|59.27|60.64|59.04|61.09|59.49|58.02|56.42|0
1631646600000|2021-09-14 19:10:00|60.86|59.26|62.41|60.81|62.63|61.03|59.54|57.94|0
1631646900000|2021-09-14 19:15:00|62.19|60.59|64.64|63.04|65.32|63.72|61.74|60.14|0
1631647200000|2021-09-14 19:20:00|64.42|62.82|63.74|62.14|65.54|63.94|60.41|58.81|0
1631647500000|2021-09-14 19:25:00|63.86|62.26|65.31|63.71|65.76|64.16|62.84|61.24|0
1631647800000|2021-09-14 19:30:00|65.53|63.93|64.18|62.58|66.67|65.07|63.5|61.9|0
1631648100000|2021-09-14 19:35:00|64.63|63.03|63.72|62.12|66.66|65.06|63.72|62.12|0
1631648400000|2021-09-14 19:40:00|64.85|63.25|63.27|61.67|65.52|63.92|61.71|60.11|0
1631648700000|2021-09-14 19:45:00|63.05|61.45|65.97|64.37|66.42|64.82|59.72|58.12|0
1631649000000|2021-09-14 19:50:00|66.42|64.82|59.93|58.33|66.65|65.05|57.96|56.36|0
1631649300000|2021-09-14 19:55:00|60.37|58.77|58.17|56.57|61.92|60.32|58.17|56.57|0
1631649600000|2021-09-14 20:00:00|57.73|56.13|56.91|55.31|59.7|58.1|56.91|55.31|0
1631649900000|2021-09-14 20:05:00|56.47|54.87|55.93|54.33|57.13|55.53|55.39|53.79|0
1631650200000|2021-09-14 20:10:00|55.71|54.11|55.7|54.1|56.15|54.55|55.27|53.67|0
1631650500000|2021-09-14 20:15:00|56.12|54.12|55.9|53.9|56.12|54.12|55.9|53.9|0
1631650800000|2021-09-14 20:20:00|55.79|53.79|55.89|53.89|56.11|54.11|55.46|53.46|0
1631651100000|2021-09-14 20:25:00|56.11|54.11|56.11|54.11|56.11|54.11|55.89|53.89|0
1631651400000|2021-09-14 20:30:00|56.1|54.1|56.1|54.1|56.1|54.1|56.1|54.1|0
1631651700000|2021-09-14 20:35:00|56.09|54.09|56.09|54.09|56.09|54.09|56.09|54.09|0
1631652300000|2021-09-14 20:45:00|56.52|54.52|56.08|54.08|56.52|54.52|56.08|54.08|0
1631652600000|2021-09-14 20:50:00|56.3|54.3|56.08|54.08|56.3|54.3|56.08|54.08|0
1631652900000|2021-09-14 20:55:00|56.07|54.07|56.42|54.42|56.62|54.62|56.07|54.07|0
1631653200000|2021-09-14 21:00:00|56.4|54.4|56.56|54.56|56.56|54.56|56.24|54.24|0
1631653500000|2021-09-14 21:05:00|56.52|54.52|56.39|54.39|56.52|54.52|56.39|54.39|0
1631654100000|2021-09-14 21:15:00|56.38|54.38|56.09|54.09|56.38|54.38|56.09|54.09|0
1631654400000|2021-09-14 21:20:00|56.19|54.19|55.95|53.95|56.19|54.19|55.95|53.95|0
1631654700000|2021-09-14 21:25:00|55.99|53.99|56.04|54.04|56.08|54.08|55.93|53.93|0
1631655000000|2021-09-14 21:30:00|56.14|54.14|56.39|54.39|56.39|54.39|56.14|54.14|0
1631655300000|2021-09-14 21:35:00|56.23|54.23|56.97|54.97|56.97|54.97|56.23|54.23|0
1631655600000|2021-09-14 21:40:00|56.99|54.99|57.18|55.18|57.47|55.47|56.97|54.97|0
1631655900000|2021-09-14 21:45:00|57.15|55.15|57.21|55.21|57.34|55.34|57.15|55.15|0
1631656200000|2021-09-14 21:50:00|57.18|55.18|57.21|55.21|57.37|55.37|57.11|55.11|0
1631656500000|2021-09-14 21:55:00|57.11|55.11|56.97|54.97|57.14|55.14|56.97|54.97|0
1631656800000|2021-09-14 22:00:00|56.33|54.33|55.34|53.34|56.33|54.33|54.47|52.47|0
1631657100000|2021-09-14 22:05:00|55.12|53.12|55.77|53.77|56.43|54.43|55.12|53.12|0
1631657400000|2021-09-14 22:10:00|55.55|53.55|54.89|52.89|55.55|53.55|54.57|52.57|0
1631657700000|2021-09-14 22:15:00|54.67|52.67|54.66|52.66|54.89|52.89|54.23|52.23|0
1631658000000|2021-09-14 22:20:00|54.44|52.44|54.87|52.87|55.32|53.32|54.44|52.44|0
1631658300000|2021-09-14 22:25:00|55.09|53.09|55.98|53.98|55.98|53.98|55.09|53.09|0
1631658600000|2021-09-14 22:30:00|55.76|53.76|57.4|55.4|57.51|55.51|55.54|53.54|0
1631658900000|2021-09-14 22:35:00|57.29|55.29|57.06|55.06|57.29|55.29|57.06|55.06|0
1631659200000|2021-09-14 22:40:00|57.28|55.28|56.61|54.61|57.28|55.28|56.4|54.4|0
1631659500000|2021-09-14 22:45:00|56.83|54.83|56.83|54.83|56.83|54.83|56.39|54.39|0
1631659800000|2021-09-14 22:50:00|56.94|54.94|55.73|53.73|57.05|55.05|55.73|53.73|0
1631660100000|2021-09-14 22:55:00|55.51|53.51|55.5|53.5|55.51|53.51|55.29|53.29|0
1631660400000|2021-09-14 23:00:00|55.29|53.29|55.83|53.83|56.15|54.15|55.07|53.07|0
1631660700000|2021-09-14 23:05:00|55.72|53.72|55.27|53.27|55.72|53.72|55.06|53.06|0
1631661000000|2021-09-14 23:10:00|55.49|53.49|55.48|53.48|55.93|53.93|55.27|53.27|0
1631661300000|2021-09-14 23:15:00|55.27|53.27|55.92|53.92|55.92|53.92|55.27|53.27|0
1631661600000|2021-09-14 23:20:00|55.91|53.91|55.47|53.47|56.13|54.13|55.47|53.47|0
1631661900000|2021-09-14 23:25:00|55.69|53.69|55.47|53.47|55.69|53.69|55.47|53.47|0
1631662200000|2021-09-14 23:30:00|55.25|53.25|55.46|53.46|55.9|53.9|55.24|53.24|0
1631662500000|2021-09-14 23:35:00|55.24|53.24|53.29|51.29|55.24|53.24|53.08|51.08|0
1631662800000|2021-09-14 23:40:00|53.5|51.5|53.71|51.71|53.71|51.71|53.07|51.07|0
1631663100000|2021-09-14 23:45:00|53.49|51.49|54.14|52.14|54.57|52.57|53.49|51.49|0
1631663400000|2021-09-14 23:50:00|53.92|51.92|53.91|51.91|54.14|52.14|53.49|51.49|0
1631663700000|2021-09-14 23:55:00|53.81|51.81|52.83|50.83|54.13|52.13|52.83|50.83|0
1631664000000|2021-09-15 00:00:00|53.04|51.04|53.04|51.04|53.25|51.25|51.33|49.33|0
1631664300000|2021-09-15 00:05:00|53.25|51.25|52.6|50.6|53.47|51.47|51.96|49.96|0
1631664600000|2021-09-15 00:10:00|52.39|50.39|51.74|49.74|52.39|50.39|51.1|49.1|0
1631664900000|2021-09-15 00:15:00|51.53|49.53|50.67|48.67|51.74|49.74|50.04|48.04|0
1631665200000|2021-09-15 00:20:00|50.88|48.88|51.94|49.94|52.15|50.15|50.67|48.67|0
1631665500000|2021-09-15 00:25:00|51.72|49.72|50.87|48.87|51.72|49.72|50.66|48.66|0
1631665800000|2021-09-15 00:30:00|50.65|48.65|51.71|49.71|51.71|49.71|50.23|48.23|0
1631666100000|2021-09-15 00:35:00|51.92|49.92|51.92|49.92|53.21|51.21|51.71|49.71|0
1631666400000|2021-09-15 00:40:00|51.7|49.7|53.2|51.2|53.63|51.63|51.49|49.49|0
1631666700000|2021-09-15 00:45:00|53.41|51.41|52.98|50.98|53.41|51.41|52.76|50.76|0
1631667000000|2021-09-15 00:50:00|52.76|50.76|52.75|50.75|52.98|50.98|52.11|50.11|0
1631667300000|2021-09-15 00:55:00|52.97|50.97|54.04|52.04|54.7|52.7|52.97|50.97|0
1631667600000|2021-09-15 01:00:00|53.83|51.83|52.53|50.53|54.04|52.04|51.88|49.88|0
1631667900000|2021-09-15 01:05:00|52.31|50.31|52.09|50.09|53.39|51.39|51.66|49.66|0
1631668200000|2021-09-15 01:10:00|51.88|49.88|52.73|50.73|53.16|51.16|51.88|49.88|0
1631668500000|2021-09-15 01:15:00|52.51|50.51|52.51|50.51|53.59|51.59|51.87|49.87|0
1631668800000|2021-09-15 01:20:00|52.08|50.08|54.23|52.23|54.23|52.23|52.08|50.08|0
1631669100000|2021-09-15 01:25:00|54.45|52.45|53.36|51.36|54.45|52.45|53.14|51.14|0
1631669400000|2021-09-15 01:30:00|53.14|51.14|53.13|51.13|54|52|52.49|50.49|0
1631669700000|2021-09-15 01:35:00|53.35|51.35|53.78|51.78|54.65|52.65|53.13|51.13|0
1631670000000|2021-09-15 01:40:00|53.99|51.99|55.74|53.74|55.85|53.85|53.77|51.77|0
1631670300000|2021-09-15 01:45:00|55.96|53.96|56.39|54.39|57.28|55.28|55.52|53.52|0
1631670600000|2021-09-15 01:50:00|56.17|54.17|57.71|55.71|57.71|55.71|55.95|53.95|0
1631670900000|2021-09-15 01:55:00|57.49|55.49|57.04|55.04|57.93|55.93|56.82|54.82|0
1631671200000|2021-09-15 02:00:00|57.71|55.71|60.39|58.39|61.07|59.07|57.26|55.26|0
1631671500000|2021-09-15 02:05:00|60.61|58.61|59.93|57.93|61.29|59.29|59.71|57.71|0
1631671800000|2021-09-15 02:10:00|59.71|57.71|59.25|57.25|59.93|57.93|59.03|57.03|0
1631672100000|2021-09-15 02:15:00|59.03|57.03|56.57|54.57|59.03|57.03|56.57|54.57|0
1631672400000|2021-09-15 02:20:00|56.35|54.35|55.69|53.69|56.35|54.35|55.25|53.25|0
1631672700000|2021-09-15 02:25:00|55.91|53.91|55.9|53.9|56.12|54.12|54.92|52.92|0
1631673000000|2021-09-15 02:30:00|55.68|53.68|55.45|53.45|55.89|53.89|54.14|52.14|0
1631673300000|2021-09-15 02:35:00|55.67|53.67|57.22|55.22|57.22|55.22|55.45|53.45|0
1631673600000|2021-09-15 02:40:00|56.99|54.99|56.99|54.99|57.88|55.88|56.77|54.77|0
1631673900000|2021-09-15 02:45:00|57.21|55.21|56.32|54.32|57.21|55.21|56.1|54.1|0
1631674200000|2021-09-15 02:50:00|56.1|54.1|56.31|54.31|57.2|55.2|55.87|53.87|0
1631674500000|2021-09-15 02:55:00|56.53|54.53|56.31|54.31|56.97|54.97|55.65|53.65|0
1631674800000|2021-09-15 03:00:00|56.08|54.08|55.42|53.42|56.3|54.3|54.54|52.54|0
1631675100000|2021-09-15 03:05:00|55.2|53.2|55.41|53.41|55.63|53.63|54.97|52.97|0
1631675400000|2021-09-15 03:10:00|55.19|53.19|55.84|53.84|56.07|54.07|54.97|52.97|0
1631675700000|2021-09-15 03:15:00|56.07|54.07|55.84|53.84|56.51|54.51|55.62|53.62|0
1631676000000|2021-09-15 03:20:00|56.06|54.06|55.83|53.83|56.5|54.5|55.61|53.61|0
1631676300000|2021-09-15 03:25:00|55.61|53.61|54.29|52.29|55.83|53.83|54.29|52.29|0
1631676600000|2021-09-15 03:30:00|54.51|52.51|53.62|51.62|54.51|52.51|52.76|50.76|0
1631676900000|2021-09-15 03:35:00|53.84|51.84|54.27|52.27|54.28|52.28|53.84|51.84|0
1631677200000|2021-09-15 03:40:00|54.49|52.49|54.49|52.49|55.15|53.15|54.27|52.27|0
1631677500000|2021-09-15 03:45:00|54.48|52.48|53.61|51.61|54.48|52.48|53.39|51.39|0
1631677800000|2021-09-15 03:50:00|53.6|51.6|52.73|50.73|54.48|52.48|52.73|50.73|0
1631678100000|2021-09-15 03:55:00|52.95|50.95|53.16|51.16|53.38|51.38|52.29|50.29|0
1631678400000|2021-09-15 04:00:00|53.37|51.37|50.56|48.56|53.37|51.37|50.56|48.56|0
1631678700000|2021-09-15 04:05:00|50.77|48.77|50.77|48.77|50.77|48.77|49.91|47.91|0
1631679000000|2021-09-15 04:10:00|50.55|48.55|50.12|48.12|50.77|48.77|50.12|48.12|0
1631679300000|2021-09-15 04:15:00|50.33|48.33|50.54|48.54|50.76|48.76|50.11|48.11|0
1631679600000|2021-09-15 04:20:00|50.32|48.32|50.75|48.75|50.75|48.75|50.32|48.32|0
1631679900000|2021-09-15 04:25:00|50.74|48.74|51.38|49.38|51.6|49.6|50.53|48.53|0
1631680200000|2021-09-15 04:30:00|50.95|48.95|51.59|49.59|51.81|49.81|50.95|48.95|0
1631680500000|2021-09-15 04:35:00|51.81|49.81|51.37|49.37|51.81|49.81|51.16|49.16|0
1631680800000|2021-09-15 04:40:00|51.58|49.58|50.93|48.93|51.58|49.58|50.93|48.93|0
1631681100000|2021-09-15 04:45:00|51.15|49.15|50.07|48.07|51.15|49.15|49.64|47.64|0
1631681400000|2021-09-15 04:50:00|50.28|48.28|50.06|48.06|50.28|48.28|49.43|47.43|0
1631681700000|2021-09-15 04:55:00|49.85|47.85|49.63|47.63|50.06|48.06|49.63|47.63|0
1631682000000|2021-09-15 05:00:00|49.41|47.41|50.26|48.26|50.48|48.48|49.41|47.41|0
1631682300000|2021-09-15 05:05:00|50.69|48.69|51.54|49.54|51.76|49.76|49.73|47.73|0
1631682600000|2021-09-15 05:10:00|51.33|49.33|51.75|49.75|52.62|50.62|51.32|49.32|0
1631682900000|2021-09-15 05:15:00|51.54|49.54|53.93|51.93|54.37|52.37|51.54|49.54|0
1631683200000|2021-09-15 05:20:00|53.71|51.71|51.96|49.96|53.71|51.71|51.42|49.42|0
1631683500000|2021-09-15 05:25:00|52.17|50.17|53.48|51.48|53.48|51.48|52.17|50.17|0
1631683800000|2021-09-15 05:30:00|53.04|51.04|54.35|52.35|55.23|53.23|52.6|50.6|0
1631684100000|2021-09-15 05:35:00|54.57|52.57|54.56|52.56|54.57|52.57|52.59|50.59|0
1631684400000|2021-09-15 05:40:00|54.34|52.34|54.11|52.11|54.34|52.34|53.24|51.24|0
1631684700000|2021-09-15 05:45:00|54.33|52.33|53.82|51.82|55.06|53.06|53.82|51.82|0
1631685000000|2021-09-15 05:50:00|53.39|51.39|52.73|50.73|54.03|52.03|52.73|50.73|0
1631685300000|2021-09-15 05:55:00|52.95|50.95|53.59|51.59|53.59|51.59|52.52|50.52|0
1631685600000|2021-09-15 06:00:00|54.02|52.02|55.32|53.32|56.42|54.42|53.59|51.59|0
1631685900000|2021-09-15 06:05:00|55.76|53.76|56.2|54.2|56.2|54.2|54.67|52.67|0
1631686200000|2021-09-15 06:10:00|56.42|54.42|55.09|53.09|56.86|54.86|55.09|53.09|0
1631686500000|2021-09-15 06:15:00|55.31|53.31|56.4|54.4|57.29|55.29|55.31|53.31|0
1631686800000|2021-09-15 06:20:00|56.62|54.62|55.08|53.08|56.62|54.62|54.64|52.64|0
1631687100000|2021-09-15 06:25:00|54.86|52.86|55.73|53.73|55.73|53.73|54.2|52.2|0
1631687400000|2021-09-15 06:30:00|55.95|53.95|55.72|53.72|56.17|54.17|54.63|52.63|0
1631687700000|2021-09-15 06:35:00|55.94|53.94|55.5|53.5|57.27|55.27|55.5|53.5|0
1631688000000|2021-09-15 06:40:00|55.06|53.06|52.88|50.88|55.06|53.06|52.66|50.66|0
1631688300000|2021-09-15 06:45:00|52.77|50.77|52.87|50.87|53.31|51.31|52.01|50.01|0
1631688600000|2021-09-15 06:50:00|52.65|50.65|52.64|50.64|52.87|50.87|51.79|49.79|0
1631688900000|2021-09-15 06:55:00|52.43|50.43|52.64|50.64|52.85|50.85|51.35|49.35|0
1631689200000|2021-09-15 07:00:00|53.07|51.07|52.41|50.41|53.07|51.07|50.28|48.28|0
1631689500000|2021-09-15 07:05:00|52.21|50.61|53.29|51.69|53.29|51.69|51.35|49.75|0
1631689800000|2021-09-15 07:10:00|53.51|51.91|54.27|52.67|54.81|53.21|52.85|51.25|0
1631690100000|2021-09-15 07:15:00|54.15|52.55|51.12|49.52|54.37|52.77|50.9|49.3|0
1631690400000|2021-09-15 07:20:00|50.9|49.3|52.95|51.35|53.27|51.67|50.47|48.87|0
1631690700000|2021-09-15 07:25:00|53.05|51.45|52.39|50.79|54.14|52.54|51.96|50.36|0
1631691000000|2021-09-15 07:30:00|52.61|51.01|51.52|49.92|53.04|51.44|51.52|49.92|0
1631691300000|2021-09-15 07:35:00|51.74|50.14|52.16|50.56|53.03|51.43|51.52|49.92|0
1631691600000|2021-09-15 07:40:00|52.38|50.78|53.02|51.42|53.46|51.86|52.37|50.77|0
1631691900000|2021-09-15 07:45:00|53.24|51.64|53.01|51.41|53.45|51.85|52.15|50.55|0
1631692200000|2021-09-15 07:50:00|53.23|51.63|52.79|51.19|53.45|51.85|52.14|50.54|0
1631692500000|2021-09-15 07:55:00|53.01|51.41|52.57|50.97|53.66|52.06|52.57|50.97|0
1631692800000|2021-09-15 08:00:00|52.35|50.75|50.52|48.92|52.57|50.97|50.19|48.59|0
1631693100000|2021-09-15 08:05:00|50.62|49.02|51.04|49.44|51.26|49.66|50.19|48.59|0
1631693400000|2021-09-15 08:10:00|50.83|49.23|51.25|49.65|51.25|49.65|50.82|49.22|0
1631693700000|2021-09-15 08:15:00|51.46|49.86|50.17|48.57|51.46|49.86|49.74|48.14|0
1631694000000|2021-09-15 08:20:00|49.96|48.36|50.59|48.99|50.59|48.99|49.74|48.14|0
1631694300000|2021-09-15 08:25:00|50.8|49.2|48.88|47.28|51.02|49.42|48.67|47.07|0
1631694600000|2021-09-15 08:30:00|48.67|47.07|48.24|46.64|48.67|47.07|47.61|46.01|0
1631694900000|2021-09-15 08:35:00|48.03|46.43|47.6|46|48.24|46.64|47.39|45.79|0
1631695200000|2021-09-15 08:40:00|47.81|46.21|47.59|45.99|47.81|46.21|47.18|45.58|0
1631695500000|2021-09-15 08:45:00|47.7|46.1|48.21|46.61|48.21|46.61|47.59|45.99|0
1631695800000|2021-09-15 08:50:00|48.42|46.82|48.63|47.03|48.85|47.25|48.42|46.82|0
1631696100000|2021-09-15 08:55:00|48.84|47.24|49.04|47.44|49.26|47.66|48.63|47.03|0
1631696400000|2021-09-15 09:00:00|48.83|47.23|48.4|46.8|49.04|47.44|48.4|46.8|0
1631696700000|2021-09-15 09:05:00|48.61|47.01|48.39|46.79|48.61|47.01|48.18|46.58|0
1631697000000|2021-09-15 09:10:00|48.6|47|48.59|46.99|48.6|47|48.18|46.58|0
1631697300000|2021-09-15 09:15:00|48.38|46.78|47.53|45.93|48.38|46.78|47.32|45.72|0
1631697600000|2021-09-15 09:20:00|47.74|46.14|48.37|46.77|48.58|46.98|47.74|46.14|0
1631697900000|2021-09-15 09:25:00|48.58|46.98|48.99|47.39|49.42|47.82|48.37|46.77|0
1631698200000|2021-09-15 09:30:00|49.21|47.61|47.93|46.33|50.06|48.46|47.93|46.33|0
1631698500000|2021-09-15 09:35:00|48.14|46.54|48.55|46.95|48.77|47.17|48.13|46.53|0
1631698800000|2021-09-15 09:40:00|48.76|47.16|48.76|47.16|48.76|47.16|48.55|46.95|0
1631699100000|2021-09-15 09:45:00|48.54|46.94|47.95|46.35|48.75|47.15|47.9|46.3|0
1631699400000|2021-09-15 09:50:00|47.74|46.14|47.73|46.13|47.74|46.14|46.26|44.66|0
1631699700000|2021-09-15 09:55:00|47.52|45.92|47.09|45.49|47.52|45.92|46.99|45.39|0
1631700000000|2021-09-15 10:00:00|46.99|45.39|47.08|45.48|47.51|45.91|46.88|45.28|0
1631700300000|2021-09-15 10:05:00|46.87|45.27|47.07|45.47|47.07|45.47|46.45|44.85|0
1631700600000|2021-09-15 10:10:00|47.28|45.68|48.55|46.95|48.55|46.95|47.28|45.68|0
1631700900000|2021-09-15 10:15:00|48.34|46.74|48.97|47.37|48.97|47.37|47.7|46.1|0
1631701200000|2021-09-15 10:20:00|49.18|47.58|48.75|47.15|49.4|47.8|48.54|46.94|0
1631701500000|2021-09-15 10:25:00|48.65|47.05|48.1|46.5|48.75|47.15|47.89|46.29|0
1631701800000|2021-09-15 10:30:00|48.31|46.71|48.95|47.35|49.16|47.56|47.89|46.29|0
1631702100000|2021-09-15 10:35:00|48.73|47.13|49.16|47.56|49.37|47.77|48.73|47.13|0
1631702400000|2021-09-15 10:40:00|49.15|47.55|50.23|48.63|50.66|49.06|49.15|47.55|0
1631702700000|2021-09-15 10:45:00|50.44|48.84|51.96|50.36|52.4|50.8|50.22|48.62|0
1631703000000|2021-09-15 10:50:00|52.18|50.58|51.74|50.14|52.4|50.8|51.3|49.7|0
1631703300000|2021-09-15 10:55:00|51.95|50.35|52.39|50.79|53.93|52.33|51.95|50.35|0
1631703600000|2021-09-15 11:00:00|52.17|50.57|52.38|50.78|54.37|52.77|51.73|50.13|0
1631703900000|2021-09-15 11:05:00|52.6|51|52.15|50.55|53.04|51.44|51.93|50.33|0
1631704200000|2021-09-15 11:10:00|51.93|50.33|54.8|53.2|55.25|53.65|51.93|50.33|0
1631704500000|2021-09-15 11:15:00|55.03|53.43|53.68|52.08|55.25|53.65|53.46|51.86|0
1631704800000|2021-09-15 11:20:00|53.46|51.86|53.94|52.34|55.27|53.67|53.24|51.64|0
1631705100000|2021-09-15 11:25:00|53.72|52.12|55.48|53.88|55.93|54.33|53.28|51.68|0
1631705400000|2021-09-15 11:30:00|55.26|53.66|56.81|55.21|56.81|55.21|55.04|53.44|0
1631705700000|2021-09-15 11:35:00|56.59|54.99|57.25|55.65|57.93|56.33|56.36|54.76|0
1631706000000|2021-09-15 11:40:00|57.03|55.43|54.71|53.11|57.03|55.43|54.71|53.11|0
1631706300000|2021-09-15 11:45:00|54.49|52.89|54.92|53.32|54.92|53.32|54.04|52.44|0
1631706600000|2021-09-15 11:50:00|54.7|53.1|54.69|53.09|56.02|54.42|54.04|52.44|0
1631706900000|2021-09-15 11:55:00|54.91|53.31|54.91|53.31|55.35|53.75|54.47|52.87|0
1631707200000|2021-09-15 12:00:00|54.47|52.87|54.9|53.3|55.35|53.75|54.47|52.87|0
1631707500000|2021-09-15 12:05:00|54.68|53.08|55.78|54.18|56.44|54.84|54.68|53.08|0
1631707800000|2021-09-15 12:10:00|55.55|53.95|56.21|54.61|56.44|54.84|55.55|53.95|0
1631708100000|2021-09-15 12:15:00|56.44|54.84|55.32|53.72|56.44|54.84|54.66|53.06|0
1631708400000|2021-09-15 12:20:00|55.1|53.5|58.66|57.06|58.66|57.06|54.87|53.27|0
1631708700000|2021-09-15 12:25:00|58.21|56.61|59.79|58.19|61.61|60.01|58.21|56.61|0
1631709000000|2021-09-15 12:30:00|60.01|58.41|56.41|54.81|60.13|58.53|53.98|52.38|0
1631709300000|2021-09-15 12:35:00|55.96|54.36|55.07|53.47|55.96|54.36|54.19|52.59|0
1631709600000|2021-09-15 12:40:00|54.96|53.36|53.3|51.7|55.51|53.91|53.08|51.48|0
1631709900000|2021-09-15 12:45:00|53.52|51.92|53.73|52.13|54.62|53.02|52.86|51.26|0
1631710200000|2021-09-15 12:50:00|53.95|52.35|52.63|51.03|53.95|52.35|52.2|50.6|0
1631710500000|2021-09-15 12:55:00|52.85|51.25|52.84|51.24|53.72|52.12|52.62|51.02|0
1631710800000|2021-09-15 13:00:00|53.06|51.46|51.53|49.93|53.28|51.68|51.1|49.5|0
1631711100000|2021-09-15 13:05:00|51.31|49.71|52.61|51.01|53.49|51.89|51.31|49.71|0
1631711400000|2021-09-15 13:10:00|52.39|50.79|51.73|50.13|53.04|51.44|51.73|50.13|0
1631711700000|2021-09-15 13:15:00|51.95|50.35|54.35|52.75|54.35|52.75|50.86|49.26|0
1631712000000|2021-09-15 13:20:00|54.13|52.53|54.34|52.74|55.45|53.85|53.02|51.42|0
1631712300000|2021-09-15 13:25:00|54.12|52.52|53.89|52.29|55.45|53.85|53.23|51.63|0
1631712600000|2021-09-15 13:30:00|53.79|52.19|58.12|56.52|59.94|58.34|50.41|48.81|0
1631712900000|2021-09-15 13:35:00|57.67|56.07|62.91|61.31|63.6|62|57.67|56.07|0
1631713200000|2021-09-15 13:40:00|63.37|61.77|59.92|58.32|64.29|62.69|59.92|58.32|0
1631713500000|2021-09-15 13:45:00|59.69|58.09|47.6|46|59.69|58.09|47.6|46|0
1631713800000|2021-09-15 13:50:00|47.18|45.58|51.23|49.63|53.64|52.04|47.18|45.58|0
1631714100000|2021-09-15 13:55:00|51.67|50.07|49.83|48.23|52.1|50.5|48.12|46.52|0
1631714400000|2021-09-15 14:00:00|49.07|47.47|46.94|45.34|51.44|49.84|46.11|44.51|0
1631714700000|2021-09-15 14:05:00|47.15|45.55|51.64|50.04|51.86|50.26|46.94|45.34|0
1631715000000|2021-09-15 14:10:00|51.21|49.61|56.05|54.45|58.53|56.93|50.34|48.74|0
1631715300000|2021-09-15 14:15:00|56.5|54.9|52.5|50.9|59.89|58.29|52.5|50.9|0
1631715600000|2021-09-15 14:20:00|52.94|51.34|54.03|52.43|55.59|53.99|51.41|49.81|0
1631715900000|2021-09-15 14:25:00|54.26|52.66|54.91|53.31|55.58|53.98|52.49|50.89|0
1631716200000|2021-09-15 14:30:00|55.58|53.98|51.17|49.57|56.25|54.65|49.66|48.06|0
1631716500000|2021-09-15 14:35:00|50.73|49.13|50.51|48.91|51.16|49.56|48.58|46.98|0
1631716800000|2021-09-15 14:40:00|50.94|49.34|55.56|53.96|57.13|55.53|50.29|48.69|0
1631717100000|2021-09-15 14:45:00|55.34|53.74|51.8|50.2|56.01|54.41|51.58|49.98|0
1631717400000|2021-09-15 14:50:00|52.02|50.42|54.88|53.28|54.88|53.28|50.49|48.89|0
1631717700000|2021-09-15 14:55:00|54.43|52.83|50.26|48.66|55.32|53.72|50.05|48.45|0
1631718000000|2021-09-15 15:00:00|49.61|48.01|48.96|47.36|52.44|50.84|48.75|47.15|0
1631718300000|2021-09-15 15:05:00|48.75|47.15|48.74|47.14|49.39|47.79|47.04|45.44|0
1631718600000|2021-09-15 15:10:00|48.96|47.36|49.83|48.23|49.83|48.23|48.09|46.49|0
1631718900000|2021-09-15 15:15:00|49.61|48.01|49.17|47.57|49.83|48.23|48.08|46.48|0
1631719200000|2021-09-15 15:20:00|48.95|47.35|46.56|44.96|49.17|47.57|46.13|44.53|0
1631719500000|2021-09-15 15:25:00|46.78|45.18|47.2|45.6|47.41|45.81|45.06|43.46|0
1631719800000|2021-09-15 15:30:00|46.98|45.38|48.71|47.11|50.69|49.09|46.98|45.38|0
1631720100000|2021-09-15 15:35:00|49.26|47.66|47.61|46.01|50.02|48.42|47.18|45.58|0
1631720400000|2021-09-15 15:40:00|47.4|45.8|47.64|46.04|48.7|47.1|47.18|45.58|0
1631720700000|2021-09-15 15:45:00|47.86|46.26|49.85|48.25|50.97|49.37|47.86|46.26|0
1631721000000|2021-09-15 15:50:00|50.07|48.47|49.17|47.57|50.3|48.7|48.96|47.36|0
1631721300000|2021-09-15 15:55:00|49.4|47.8|45.87|44.27|49.62|48.02|45.87|44.27|0
1631721600000|2021-09-15 16:00:00|46.09|44.49|47.61|46.01|48.94|47.34|46.09|44.49|0
1631721900000|2021-09-15 16:05:00|47.83|46.23|46.95|45.35|48.94|47.34|46.07|44.47|0
1631722200000|2021-09-15 16:10:00|46.73|45.13|47.16|45.56|47.38|45.78|45.63|44.03|0
1631722500000|2021-09-15 16:15:00|46.94|45.34|45.19|43.59|46.94|45.34|44.76|43.16|0
1631722800000|2021-09-15 16:20:00|45.4|43.8|42.61|41.01|45.62|44.02|42.4|40.8|0
1631723100000|2021-09-15 16:25:00|42.4|40.8|41.33|39.73|42.61|41.01|39.47|37.87|0
1631723400000|2021-09-15 16:30:00|40.92|39.32|39.04|37.44|40.92|39.32|38.84|37.24|0
1631723700000|2021-09-15 16:35:00|38.84|37.24|37.41|35.81|39.04|37.44|37.41|35.81|0
1631724000000|2021-09-15 16:40:00|37.21|35.61|32.7|31.1|37.31|35.71|31.75|30.15|0
1631724300000|2021-09-15 16:45:00|32.89|31.29|34.22|32.62|35|33.4|32.51|30.91|0
1631724600000|2021-09-15 16:50:00|34.03|32.43|34.4|32.8|34.99|33.39|33.83|32.23|0
1631724900000|2021-09-15 16:55:00|34.21|32.61|33.04|31.44|34.21|32.61|32.29|30.69|0
1631725200000|2021-09-15 17:00:00|32.85|31.25|30.78|29.18|33.04|31.44|30.59|28.99|0
1631725500000|2021-09-15 17:05:00|30.87|29.27|32.83|31.23|32.83|31.23|29.67|28.07|0
1631725800000|2021-09-15 17:10:00|32.64|31.04|30.85|29.25|32.64|31.04|30.39|28.79|0
1631726100000|2021-09-15 17:15:00|30.39|28.79|30.56|28.96|30.93|29.33|30.01|28.41|0
1631726400000|2021-09-15 17:20:00|30.37|28.77|29.45|27.85|30.37|28.77|29.28|27.68|0
1631726700000|2021-09-15 17:25:00|29.27|27.67|29.26|27.66|29.9|28.3|28.72|27.12|0
1631727000000|2021-09-15 17:30:00|29.44|27.84|27.29|25.69|29.44|27.84|27.12|25.52|0
1631727300000|2021-09-15 17:35:00|27.82|26.22|28.87|27.27|29.06|27.46|27.64|26.04|0
1631727600000|2021-09-15 17:40:00|29.05|27.45|27.79|26.19|29.23|27.63|27.62|26.02|0
1631727900000|2021-09-15 17:45:00|27.89|26.29|26.74|25.14|27.97|26.37|25.72|24.12|0
1631728200000|2021-09-15 17:50:00|26.91|25.31|26.67|25.07|28.78|27.18|25.99|24.39|0
1631728500000|2021-09-15 17:55:00|26.5|24.9|29.16|27.56|29.16|27.56|26.5|24.9|0
1631728800000|2021-09-15 18:00:00|28.79|27.19|29.51|27.91|30.44|28.84|28.25|26.65|0
1631729100000|2021-09-15 18:05:00|29.33|27.73|27.52|25.92|29.7|28.1|27.52|25.92|0
1631729400000|2021-09-15 18:10:00|27.69|26.09|29.49|27.89|29.49|27.89|27.34|25.74|0
1631729700000|2021-09-15 18:15:00|29.31|27.71|30.59|28.99|30.78|29.18|28.04|26.44|0
1631730000000|2021-09-15 18:20:00|30.22|28.62|30.39|28.79|30.96|29.36|29.48|27.88|0
1631730300000|2021-09-15 18:25:00|30.02|28.42|29.64|28.04|30.02|28.42|28.37|26.77|0
1631730600000|2021-09-15 18:30:00|29.46|27.86|28.71|27.11|30.01|28.41|28.53|26.93|0
1631730900000|2021-09-15 18:35:00|28.63|27.03|28.34|26.74|28.63|27.03|27.09|25.49|0
1631731200000|2021-09-15 18:40:00|28.52|26.92|29.42|27.82|29.79|28.19|27.27|25.67|0
1631731500000|2021-09-15 18:45:00|29.24|27.64|28.14|26.54|29.42|27.82|27.78|26.18|0
1631731800000|2021-09-15 18:50:00|27.96|26.36|29.21|27.61|29.96|28.36|27.6|26|0
1631732100000|2021-09-15 18:55:00|29.03|27.43|29.94|28.34|30.13|28.53|28.84|27.24|0
1631732400000|2021-09-15 19:00:00|29.76|28.16|27.92|26.32|30.5|28.9|27.74|26.14|0
1631732700000|2021-09-15 19:05:00|27.74|26.14|27.55|25.95|28.64|27.04|27.55|25.95|0
1631733000000|2021-09-15 19:10:00|27.37|25.77|25.61|24.01|27.73|26.13|25.61|24.01|0
1631733300000|2021-09-15 19:15:00|25.44|23.84|23.75|22.15|25.95|24.35|23.75|22.15|0
1631733600000|2021-09-15 19:20:00|23.91|22.31|25.24|23.64|26.46|24.86|23.91|22.31|0
1631733900000|2021-09-15 19:25:00|25.07|23.47|25.23|23.63|25.93|24.33|24.57|22.97|0
1631734200000|2021-09-15 19:30:00|25.06|23.46|24.54|22.94|26.09|24.49|23.72|22.12|0
1631734500000|2021-09-15 19:35:00|24.37|22.77|22.56|20.96|24.71|23.11|22.24|20.64|0
1631734800000|2021-09-15 19:40:00|22.72|21.12|22.38|20.78|23.69|22.09|22.38|20.78|0
1631735100000|2021-09-15 19:45:00|22.54|20.94|23.84|22.24|24|22.4|22.06|20.46|0
1631735400000|2021-09-15 19:50:00|23.67|22.07|26.03|24.43|26.03|24.43|23.17|21.57|0
1631735700000|2021-09-15 19:55:00|25.86|24.26|25.5|23.9|27.08|25.48|25.5|23.9|0
1631736000000|2021-09-15 20:00:00|25.16|23.56|25.31|23.71|26.89|25.29|25.16|23.56|0
1631736300000|2021-09-15 20:05:00|25.49|23.89|25.13|23.53|25.58|23.98|24.97|23.37|0
1631736600000|2021-09-15 20:10:00|25.3|23.7|24.78|23.18|25.47|23.87|24.61|23.01|0
1631736900000|2021-09-15 20:15:00|25.15|23.15|25.48|23.48|25.65|23.65|24.97|22.97|0
1631737200000|2021-09-15 20:20:00|25.47|23.47|25.12|23.12|25.47|23.47|24.95|22.95|0
1631737500000|2021-09-15 20:25:00|24.95|22.95|24.43|22.43|24.95|22.95|24.43|22.43|0
1631737800000|2021-09-15 20:30:00|24.52|22.52|24.59|22.59|24.76|22.76|24.43|22.43|0
1631738100000|2021-09-15 20:35:00|24.42|22.42|23.41|21.41|24.59|22.59|23.25|21.25|0
1631738400000|2021-09-15 20:40:00|23.24|21.24|22.58|20.58|23.24|21.24|22.58|20.58|0
1631738700000|2021-09-15 20:45:00|22.42|20.42|22.25|20.25|22.74|20.74|22.25|20.25|0
1631739000000|2021-09-15 20:50:00|22.41|20.41|22.72|20.72|22.73|20.73|22.41|20.41|0
1631739300000|2021-09-15 20:55:00|22.88|20.88|22.95|20.95|22.95|20.95|22.79|20.79|0
1631739600000|2021-09-15 21:00:00|22.88|20.88|22.78|20.78|23.11|21.11|22.78|20.78|0
1631739900000|2021-09-15 21:05:00|22.77|20.77|22.93|20.93|23.13|21.13|22.77|20.77|0
1631740200000|2021-09-15 21:10:00|22.95|20.95|23.08|21.08|23.21|21.21|22.95|20.95|0
1631740500000|2021-09-15 21:15:00|23.15|21.15|23.6|21.6|23.6|21.6|23.15|21.15|0
1631740800000|2021-09-15 21:20:00|23.33|21.33|23.56|21.56|23.76|21.76|23.31|21.31|0
1631741100000|2021-09-15 21:25:00|23.63|21.63|23.64|21.64|23.77|21.77|23.55|21.55|0
1631741400000|2021-09-15 21:30:00|23.62|21.62|23.44|21.44|23.62|21.62|23.44|21.44|0
1631741700000|2021-09-15 21:35:00|23.43|21.43|23.35|21.35|23.43|21.43|23.26|21.26|0
1631742000000|2021-09-15 21:40:00|23.3|21.3|23.32|21.32|23.42|21.42|23.25|21.25|0
1631742300000|2021-09-15 21:45:00|23.31|21.31|23.28|21.28|23.39|21.39|23.28|21.28|0
1631742600000|2021-09-15 21:50:00|23.27|21.27|23.24|21.24|23.31|21.31|23.08|21.08|0
1631742900000|2021-09-15 21:55:00|23.23|21.23|23.18|21.18|23.23|21.23|23.11|21.11|0
1631743200000|2021-09-15 22:00:00|22.63|20.63|23.02|21.02|23.53|21.53|22.63|20.63|0
1631743500000|2021-09-15 22:05:00|23.01|21.01|23.01|21.01|23.01|21.01|22.68|20.68|0
1631743800000|2021-09-15 22:10:00|22.84|20.84|22.34|20.34|22.84|20.84|22.34|20.34|0
1631744100000|2021-09-15 22:15:00|22.33|20.33|22.49|20.49|22.49|20.49|22.17|20.17|0
1631744400000|2021-09-15 22:20:00|22.33|20.33|22.47|20.47|22.65|20.65|22.32|20.32|0
1631744700000|2021-09-15 22:25:00|22.64|20.64|22.46|20.46|22.64|20.64|22.46|20.46|0
1631745000000|2021-09-15 22:30:00|22.3|20.3|22.61|20.61|22.61|20.61|22.29|20.29|0
1631745300000|2021-09-15 22:35:00|23.1|21.1|22.76|20.76|23.1|21.1|22.76|20.76|0
1631745600000|2021-09-15 22:40:00|22.84|20.84|22.58|20.58|22.92|20.92|22.58|20.58|0
1631745900000|2021-09-15 22:45:00|22.42|20.42|22.41|20.41|22.58|20.58|22.01|20.01|0
1631746200000|2021-09-15 22:50:00|22.4|20.4|22.56|20.56|22.73|20.73|22.39|20.39|0
1631746500000|2021-09-15 22:55:00|22.55|20.55|22.38|20.38|22.55|20.55|22.22|20.22|0
1631746800000|2021-09-15 23:00:00|22.37|20.37|23.19|21.19|23.52|21.52|22.37|20.37|0
1631747100000|2021-09-15 23:05:00|23.35|21.35|23.67|21.67|23.85|21.85|23.18|21.18|0
1631747400000|2021-09-15 23:10:00|23.5|21.5|24|22|24|22|23.5|21.5|0
1631747700000|2021-09-15 23:15:00|23.99|21.99|23.31|21.31|23.99|21.99|23.31|21.31|0
1631748000000|2021-09-15 23:20:00|23.14|21.14|23.63|21.63|23.64|21.64|23.14|21.14|0
1631748300000|2021-09-15 23:25:00|23.8|21.8|23.79|21.79|23.8|21.8|23.46|21.46|0
1631748600000|2021-09-15 23:30:00|23.62|21.62|23.95|21.95|23.95|21.95|23.61|21.61|0
1631748900000|2021-09-15 23:35:00|24.12|22.12|23.43|21.43|24.12|22.12|23.43|21.43|0
1631749200000|2021-09-15 23:40:00|23.59|21.59|22.91|20.91|23.76|21.76|22.75|20.75|0
1631749500000|2021-09-15 23:45:00|22.75|20.75|22.99|20.99|23.15|21.15|22.58|20.58|0
1631749800000|2021-09-15 23:50:00|22.9|20.9|23.22|21.22|23.22|21.22|22.73|20.73|0
1631750100000|2021-09-15 23:55:00|23.39|21.39|23.04|21.04|23.55|21.55|22.71|20.71|0
1631750400000|2021-09-16 00:00:00|23.2|21.2|23.53|21.53|24.56|22.56|23.04|21.04|0
1631750700000|2021-09-16 00:05:00|23.36|21.36|23.51|21.51|24.38|22.38|23.18|21.18|0
1631751000000|2021-09-16 00:10:00|23.68|21.68|24.01|22.01|24.19|22.19|23.67|21.67|0
1631751300000|2021-09-16 00:15:00|24.18|22.18|24.17|22.17|24.52|22.52|24|22|0
1631751600000|2021-09-16 00:20:00|24.34|22.34|24.32|22.32|24.51|22.51|23.98|21.98|0
1631751900000|2021-09-16 00:25:00|24.5|22.5|23.8|21.8|24.5|22.5|23.47|21.47|0
1631752200000|2021-09-16 00:30:00|23.63|21.63|23.78|21.78|23.97|21.97|23.28|21.28|0
1631752500000|2021-09-16 00:35:00|23.7|21.7|23.26|21.26|23.78|21.78|23.26|21.26|0
1631752800000|2021-09-16 00:40:00|23.1|21.1|23.25|21.25|23.93|21.93|22.93|20.93|0
1631753100000|2021-09-16 00:45:00|23.42|21.42|22.9|20.9|23.42|21.42|22.73|20.73|0
1631753400000|2021-09-16 00:50:00|22.73|20.73|23.05|21.05|23.4|21.4|22.72|20.72|0
1631753700000|2021-09-16 00:55:00|22.89|20.89|23.38|21.38|23.38|21.38|22.89|20.89|0
1631754000000|2021-09-16 01:00:00|23.55|21.55|23.7|21.7|23.97|21.97|23.37|21.37|0
1631754300000|2021-09-16 01:05:00|23.53|21.53|22.35|20.35|23.53|21.53|22.18|20.18|0
1631754600000|2021-09-16 01:10:00|22.51|20.51|22|20|22.68|20.68|21.84|19.84|0
1631754900000|2021-09-16 01:15:00|21.93|19.93|21.83|19.83|22.66|20.66|21.83|19.83|0
1631755200000|2021-09-16 01:20:00|21.5|19.5|22.97|20.97|23.48|21.48|21.18|19.18|0
1631755500000|2021-09-16 01:25:00|23.06|21.06|23.3|21.3|23.48|21.48|22.8|20.8|0
1631755800000|2021-09-16 01:30:00|22.96|20.96|25.1|23.1|25.19|23.19|22.96|20.96|0
1631756100000|2021-09-16 01:35:00|25.01|23.01|23.78|21.78|25.01|23.01|23.61|21.61|0
1631756400000|2021-09-16 01:40:00|23.95|21.95|24.28|22.28|24.28|22.28|23.26|21.26|0
1631756700000|2021-09-16 01:45:00|24.46|22.46|25.15|23.15|25.15|23.15|24.28|22.28|0
1631757000000|2021-09-16 01:50:00|25.32|23.32|25.13|23.13|25.32|23.32|24.78|22.78|0
1631757300000|2021-09-16 01:55:00|25.31|23.31|26.01|24.01|26.19|24.19|25.13|23.13|0
1631757600000|2021-09-16 02:00:00|26.19|24.19|26.18|24.18|26.92|24.92|26.18|24.18|0
1631757900000|2021-09-16 02:05:00|26.36|24.36|25.45|23.45|26.36|24.36|25.45|23.45|0
1631758200000|2021-09-16 02:10:00|25.63|23.63|26.34|24.34|26.34|24.34|25.27|23.27|0
1631758500000|2021-09-16 02:15:00|26.33|24.33|26.32|24.32|27.25|25.25|25.96|23.96|0
1631758800000|2021-09-16 02:20:00|26.14|24.14|25.05|23.05|26.32|24.32|25.05|23.05|0
1631759100000|2021-09-16 02:25:00|25.23|23.23|25.57|23.57|26.31|24.31|25.04|23.04|0
1631759400000|2021-09-16 02:30:00|25.4|23.4|24.5|22.5|25.75|23.75|24.32|22.32|0
1631759700000|2021-09-16 02:35:00|24.32|22.32|24.66|22.66|25.02|23.02|24.32|22.32|0
1631760000000|2021-09-16 02:40:00|24.48|22.48|24.74|22.74|24.83|22.83|24.3|22.3|0
1631760300000|2021-09-16 02:45:00|24.82|22.82|24.46|22.46|24.82|22.82|24.11|22.11|0
1631760600000|2021-09-16 02:50:00|24.28|22.28|24.27|22.27|24.63|22.63|24.1|22.1|0
1631760900000|2021-09-16 02:55:00|24.44|22.44|24.78|22.78|25.5|23.5|24.09|22.09|0
1631761200000|2021-09-16 03:00:00|24.61|22.61|24.77|22.77|25.49|23.49|24.43|22.43|0
1631761500000|2021-09-16 03:05:00|24.95|22.95|24.23|22.23|24.95|22.95|23.8|21.8|0
1631761800000|2021-09-16 03:10:00|24.4|22.4|24.92|22.92|24.92|22.92|24.39|22.39|0
1631762100000|2021-09-16 03:15:00|25.1|23.1|24.91|22.91|25.1|23.1|24.56|22.56|0
1631762400000|2021-09-16 03:20:00|24.82|22.82|25.25|23.25|25.8|23.8|24.72|22.72|0
1631762700000|2021-09-16 03:25:00|25.43|23.43|25.96|23.96|25.96|23.96|25.07|23.07|0
1631763000000|2021-09-16 03:30:00|25.78|23.78|26.31|24.31|26.68|24.68|25.5|23.5|0
1631763300000|2021-09-16 03:35:00|26.13|24.13|27.04|25.04|27.04|25.04|26.13|24.13|0
1631763600000|2021-09-16 03:40:00|27.22|25.22|27.02|25.02|27.41|25.41|26.48|24.48|0
1631763900000|2021-09-16 03:45:00|26.94|24.94|27.2|25.2|27.58|25.58|26.65|24.65|0
1631764200000|2021-09-16 03:50:00|27.11|25.11|27.37|25.37|27.57|25.57|27.01|25.01|0
1631764500000|2021-09-16 03:55:00|27.56|25.56|27.93|25.93|27.94|25.94|27.37|25.37|0
1631764800000|2021-09-16 04:00:00|27.74|25.74|26.79|24.79|27.74|25.74|26.42|24.42|0
1631765100000|2021-09-16 04:05:00|26.97|24.97|27.34|25.34|27.71|25.71|26.78|24.78|0
1631765400000|2021-09-16 04:10:00|27.33|25.33|27.7|25.7|27.7|25.7|27.33|25.33|0
1631765700000|2021-09-16 04:15:00|27.89|25.89|27.88|25.88|28.07|26.07|27.69|25.69|0
1631766000000|2021-09-16 04:20:00|27.87|25.87|27.49|25.49|28.06|26.06|27.49|25.49|0
1631766300000|2021-09-16 04:25:00|27.48|25.48|28.04|26.04|28.04|26.04|27.29|25.29|0
1631766600000|2021-09-16 04:30:00|28.23|26.23|27.08|25.08|28.23|26.23|26.9|24.9|0
1631766900000|2021-09-16 04:35:00|26.99|24.99|26.88|24.88|27.08|25.08|26.52|24.52|0
1631767200000|2021-09-16 04:40:00|26.7|24.7|26.69|24.69|26.88|24.88|26.69|24.69|0
1631767500000|2021-09-16 04:45:00|26.68|24.68|26.12|24.12|26.68|24.68|25.93|23.93|0
1631767800000|2021-09-16 04:50:00|26.3|24.3|26.47|24.47|26.85|24.85|26.3|24.3|0
1631768100000|2021-09-16 04:55:00|26.66|24.66|26.83|24.83|27.03|25.03|26.47|24.47|0
1631768400000|2021-09-16 05:00:00|27.02|25.02|26.26|24.26|27.21|25.21|25.9|23.9|0
1631768700000|2021-09-16 05:05:00|26.45|24.45|26.25|24.25|26.45|24.45|25.33|23.33|0
1631769000000|2021-09-16 05:10:00|26.06|24.06|26.61|24.61|26.99|24.99|26.06|24.06|0
1631769300000|2021-09-16 05:15:00|26.42|24.42|26.78|24.78|26.97|24.97|26.42|24.42|0
1631769600000|2021-09-16 05:20:00|26.97|24.97|26.77|24.77|27.72|25.72|26.59|24.59|0
1631769900000|2021-09-16 05:25:00|26.96|24.96|26.76|24.76|26.96|24.96|26.57|24.57|0
1631770200000|2021-09-16 05:30:00|26.94|24.94|28.07|26.07|28.07|26.07|26.75|24.75|0
1631770500000|2021-09-16 05:35:00|27.88|25.88|29.03|27.03|29.03|27.03|27.87|25.87|0
1631770800000|2021-09-16 05:40:00|28.83|26.83|28.05|26.05|28.83|26.83|27.66|25.66|0
1631771100000|2021-09-16 05:45:00|27.85|25.85|27.08|25.08|27.85|25.85|26.89|24.89|0
1631771400000|2021-09-16 05:50:00|27.27|25.27|26.69|24.69|27.45|25.45|26.69|24.69|0
1631771700000|2021-09-16 05:55:00|26.79|24.79|26.68|24.68|26.88|24.88|26.12|24.12|0
1631772000000|2021-09-16 06:00:00|27.06|25.06|25.92|23.92|27.15|25.15|25.55|23.55|0
1631772300000|2021-09-16 06:05:00|25.73|23.73|24.99|22.99|26.1|24.1|24.45|22.45|0
1631772600000|2021-09-16 06:10:00|24.81|22.81|25.52|23.52|25.52|23.52|24.44|22.44|0
1631772900000|2021-09-16 06:15:00|25.34|23.34|25.33|23.33|25.71|23.71|24.79|22.79|0
1631773200000|2021-09-16 06:20:00|25.24|23.24|25.31|23.31|25.69|23.69|25.13|23.13|0
1631773500000|2021-09-16 06:25:00|25.5|23.5|25.39|23.39|25.86|23.86|25.3|23.3|0
1631773800000|2021-09-16 06:30:00|25.48|23.48|26.59|24.59|26.97|24.97|25.48|23.48|0
1631774100000|2021-09-16 06:35:00|26.4|24.4|26.57|24.57|26.77|24.77|26.02|24.02|0
1631774400000|2021-09-16 06:40:00|26.76|24.76|26.94|24.94|26.94|24.94|26.38|24.38|0
1631774700000|2021-09-16 06:45:00|27.13|25.13|27.88|25.88|28.27|26.27|26.94|24.94|0
1631775000000|2021-09-16 06:50:00|28.08|26.08|27.1|25.1|28.08|26.08|26.91|24.91|0
1631775300000|2021-09-16 06:55:00|27.29|25.29|26.9|24.9|27.29|25.29|26.34|24.34|0
1631775600000|2021-09-16 07:00:00|27.28|25.28|25.76|23.76|27.47|25.47|25.39|23.39|0
1631775900000|2021-09-16 07:05:00|25.19|23.59|25.64|24.04|25.93|24.33|24.81|23.21|0
1631776200000|2021-09-16 07:10:00|25.73|24.13|24.79|23.19|26.86|25.26|24.61|23.01|0
1631776500000|2021-09-16 07:15:00|24.61|23.01|23.33|21.73|25.16|23.56|23.33|21.73|0
1631776800000|2021-09-16 07:20:00|23.15|21.55|22.26|20.66|23.69|22.09|22.26|20.66|0
1631777100000|2021-09-16 07:25:00|22.43|20.83|22.86|21.26|23.58|21.98|22.16|20.56|0
1631777400000|2021-09-16 07:30:00|22.68|21.08|24.3|22.7|24.48|22.88|22.68|21.08|0
1631777700000|2021-09-16 07:35:00|24.11|22.51|24.65|23.05|24.66|23.06|23.02|21.42|0
1631778000000|2021-09-16 07:40:00|25.03|23.43|24.09|22.49|25.03|23.43|23.18|21.58|0
1631778300000|2021-09-16 07:45:00|24.27|22.67|25.19|23.59|25.38|23.78|23.63|22.03|0
1631778600000|2021-09-16 07:50:00|25|23.4|25.37|23.77|25.37|23.77|24.62|23.02|0
1631778900000|2021-09-16 07:55:00|25.18|23.58|23.31|21.71|25.37|23.77|22.96|21.36|0
1631779200000|2021-09-16 08:00:00|23.5|21.9|23.12|21.52|24.78|23.18|22.94|21.34|0
1631779500000|2021-09-16 08:05:00|22.94|21.34|22.75|21.15|23.3|21.7|22.4|20.8|0
1631779800000|2021-09-16 08:10:00|22.74|21.14|23.27|21.67|23.27|21.67|22.56|20.96|0
1631780100000|2021-09-16 08:15:00|23.46|21.86|23.08|21.48|24.56|22.96|22.72|21.12|0
1631780400000|2021-09-16 08:20:00|23.26|21.66|24.54|22.94|24.54|22.94|22.71|21.11|0
1631780700000|2021-09-16 08:25:00|24.72|23.12|23.97|22.37|24.72|23.12|23.78|22.18|0
1631781000000|2021-09-16 08:30:00|23.78|22.18|24.32|22.72|24.33|22.73|23.23|21.63|0
1631781300000|2021-09-16 08:35:00|24.14|22.54|24.5|22.9|25.45|23.85|24.14|22.54|0
1631781600000|2021-09-16 08:40:00|24.68|23.08|24.16|22.56|24.68|23.08|23.56|21.96|0
1631781900000|2021-09-16 08:45:00|24.25|22.65|25.15|23.55|25.34|23.74|23.34|21.74|0
1631782200000|2021-09-16 08:50:00|25.34|23.74|25.88|24.28|26.26|24.66|24.77|23.17|0
1631782500000|2021-09-16 08:55:00|26.07|24.47|25.87|24.27|26.26|24.66|25.5|23.9|0
1631782800000|2021-09-16 09:00:00|26.06|24.46|25.48|23.88|26.24|24.64|25.29|23.69|0
1631783100000|2021-09-16 09:05:00|25.67|24.07|25.65|24.05|26.41|24.81|25.65|24.05|0
1631783400000|2021-09-16 09:10:00|26.03|24.43|26.01|24.41|26.22|24.62|25.46|23.86|0
1631783700000|2021-09-16 09:15:00|25.82|24.22|25.91|24.31|26.77|25.17|25.82|24.22|0
1631784000000|2021-09-16 09:20:00|26|24.4|25.99|24.39|26.75|25.15|25.81|24.21|0
1631784300000|2021-09-16 09:25:00|25.98|24.38|25.97|24.37|26.35|24.75|25.7|24.1|0
1631784600000|2021-09-16 09:30:00|26.16|24.56|26.72|25.12|27.31|25.71|26.16|24.56|0
1631784900000|2021-09-16 09:35:00|26.53|24.93|27.09|25.49|27.49|25.89|26.53|24.93|0
1631785200000|2021-09-16 09:40:00|27.28|25.68|27.47|25.87|27.67|26.07|27.09|25.49|0
1631785500000|2021-09-16 09:45:00|27.46|25.86|29.23|27.63|30.24|28.64|27.46|25.86|0
1631785800000|2021-09-16 09:50:00|29.03|27.43|29.01|27.41|29.03|27.43|28.62|27.02|0
1631786100000|2021-09-16 09:55:00|29.21|27.61|28.8|27.2|29.41|27.81|28.61|27.01|0
1631786400000|2021-09-16 10:00:00|29|27.4|28.39|26.79|29.2|27.6|28.2|26.6|0
1631786700000|2021-09-16 10:05:00|28.19|26.59|27.79|26.19|28.19|26.59|27.4|25.8|0
1631787000000|2021-09-16 10:10:00|27.99|26.39|28.17|26.57|28.57|26.97|27.98|26.38|0
1631787300000|2021-09-16 10:15:00|28.37|26.77|27.57|25.97|28.37|26.77|27.57|25.97|0
1631787600000|2021-09-16 10:20:00|27.76|26.16|27.95|26.35|27.96|26.36|27.56|25.96|0
1631787900000|2021-09-16 10:25:00|27.85|26.25|28.73|27.13|28.73|27.13|27.75|26.15|0
1631788200000|2021-09-16 10:30:00|28.53|26.93|28.71|27.11|29.12|27.52|28.12|26.52|0
1631788500000|2021-09-16 10:35:00|28.51|26.91|28.9|27.3|28.9|27.3|28.12|26.52|0
1631788800000|2021-09-16 10:40:00|29.1|27.5|28.69|27.09|29.5|27.9|28.49|26.89|0
1631789100000|2021-09-16 10:45:00|28.49|26.89|28.48|26.88|28.69|27.09|28.28|26.68|0
1631789400000|2021-09-16 10:50:00|28.67|27.07|28.46|26.86|28.87|27.27|28.46|26.86|0
1631789700000|2021-09-16 10:55:00|28.26|26.66|27.66|26.06|28.26|26.66|27.46|25.86|0
1631790000000|2021-09-16 11:00:00|27.85|26.25|26.28|24.68|27.85|26.25|25.9|24.3|0
1631790300000|2021-09-16 11:05:00|26.47|24.87|26.85|25.25|27.05|25.45|25.89|24.29|0
1631790600000|2021-09-16 11:10:00|26.75|25.15|26.64|25.04|26.84|25.24|26.45|24.85|0
1631790900000|2021-09-16 11:15:00|26.45|24.85|26.63|25.03|26.63|25.03|26.05|24.45|0
1631791200000|2021-09-16 11:20:00|26.43|24.83|27.2|25.6|27.4|25.8|26.43|24.83|0
1631791500000|2021-09-16 11:25:00|27|25.4|27.38|25.78|28.38|26.78|27|25.4|0
1631791800000|2021-09-16 11:30:00|27.78|26.18|28.76|27.16|28.76|27.16|27.77|26.17|0
1631792100000|2021-09-16 11:35:00|29.17|27.57|29.56|27.96|30.39|28.79|29.16|27.56|0
1631792400000|2021-09-16 11:40:00|29.46|27.86|29.75|28.15|29.76|28.16|28.94|27.34|0
1631792700000|2021-09-16 11:45:00|29.86|28.26|30.35|28.75|30.98|29.38|29.74|28.14|0
1631793000000|2021-09-16 11:50:00|30.56|28.96|30.47|28.87|30.77|29.17|30.26|28.66|0
1631793300000|2021-09-16 11:55:00|30.67|29.07|30.87|29.27|31.49|29.89|30.47|28.87|0
1631793600000|2021-09-16 12:00:00|31.07|29.47|32.32|30.72|32.53|30.93|31.07|29.47|0
1631793900000|2021-09-16 12:05:00|32.53|30.93|32.51|30.91|33.56|31.96|32.11|30.51|0
1631794200000|2021-09-16 12:10:00|32.31|30.71|32.71|31.11|33.33|31.73|32.3|30.7|0
1631794500000|2021-09-16 12:15:00|32.5|30.9|32.08|30.48|32.7|31.1|31.88|30.28|0
1631794800000|2021-09-16 12:20:00|32.28|30.68|34.15|32.55|35|33.4|31.26|29.66|0
1631795100000|2021-09-16 12:25:00|33.94|32.34|33.5|31.9|36.28|34.68|33.5|31.9|0
1631795400000|2021-09-16 12:30:00|33.4|31.8|28.42|26.82|34.03|32.43|26.79|25.19|0
1631795700000|2021-09-16 12:35:00|28.62|27.02|28.01|26.41|30.2|28.6|27.45|25.85|0
1631796000000|2021-09-16 12:40:00|28.21|26.61|27.81|26.21|28.99|27.39|27.04|25.44|0
1631796300000|2021-09-16 12:45:00|27.61|26.01|27.4|25.8|28.19|26.59|27.22|25.62|0
1631796600000|2021-09-16 12:50:00|27.6|26|26.24|24.64|27.6|26|25.49|23.89|0
1631796900000|2021-09-16 12:55:00|26.43|24.83|26.23|24.63|27|25.4|25.85|24.25|0
1631797200000|2021-09-16 13:00:00|25.85|24.25|26.02|24.42|26.6|25|25.46|23.86|0
1631797500000|2021-09-16 13:05:00|25.83|24.23|27.45|25.85|27.74|26.14|25.83|24.23|0
1631797800000|2021-09-16 13:10:00|27.26|25.66|28.98|27.38|29.19|27.59|27.07|25.47|0
1631798100000|2021-09-16 13:15:00|28.79|27.19|27.61|26.01|28.79|27.19|27.24|25.64|0
1631798400000|2021-09-16 13:20:00|27.8|26.2|27.21|25.61|28.19|26.59|27.03|25.43|0
1631798700000|2021-09-16 13:25:00|27.02|25.42|28.16|26.56|28.74|27.14|27.02|25.42|0
1631799000000|2021-09-16 13:30:00|27.96|26.36|24.75|23.15|30.92|29.32|21.76|20.16|0
1631799300000|2021-09-16 13:35:00|23.67|22.07|26.03|24.43|27.74|26.14|23.67|22.07|0
1631799600000|2021-09-16 13:40:00|26.78|25.18|30.48|28.88|31.9|30.3|26.31|24.71|0
1631799900000|2021-09-16 13:45:00|30.28|28.68|33.63|32.03|35.88|34.28|28.89|27.29|0
1631800200000|2021-09-16 13:50:00|34.27|32.67|39.43|37.83|40.22|38.62|31.32|29.72|0
1631800500000|2021-09-16 13:55:00|39.09|37.49|38.19|36.59|40.67|39.07|35.77|34.17|0
1631800800000|2021-09-16 14:00:00|39.76|38.16|45.49|43.89|46.9|45.3|38.86|37.26|0
1631801100000|2021-09-16 14:05:00|45.03|43.43|39.87|38.27|45.96|44.36|39.42|37.82|0
1631801400000|2021-09-16 14:10:00|40.78|39.18|48.25|46.65|48.25|46.65|40.78|39.18|0
1631801700000|2021-09-16 14:15:00|48.49|46.89|49.67|48.07|51.35|49.75|46.59|44.99|0
1631802000000|2021-09-16 14:20:00|50.15|48.55|49.12|47.52|52.69|51.09|46.54|44.94|0
1631802300000|2021-09-16 14:25:00|48.89|47.29|45.84|44.24|50.54|48.94|45.14|43.54|0
1631802600000|2021-09-16 14:30:00|47|45.4|43.75|42.15|49.12|47.52|43.29|41.69|0
1631802900000|2021-09-16 14:35:00|43.29|41.69|43.41|41.81|46.29|44.69|42.37|40.77|0
1631803200000|2021-09-16 14:40:00|43.63|42.03|47.23|45.63|49.07|47.47|43.63|42.03|0
1631803500000|2021-09-16 14:45:00|47.69|46.09|48.37|46.77|49.3|47.7|46.54|44.94|0
1631803800000|2021-09-16 14:50:00|48.6|47|55.61|54.01|55.61|54.01|48.6|47|0
1631804100000|2021-09-16 14:55:00|55.85|54.25|52.71|51.11|57.94|56.34|52.71|51.11|0
1631804400000|2021-09-16 15:00:00|52.94|51.34|53.17|51.57|54.12|52.52|50.12|48.52|0
1631804700000|2021-09-16 15:05:00|52.94|51.34|49.65|48.05|54.83|53.23|49.18|47.58|0
1631805000000|2021-09-16 15:10:00|50.11|48.51|48.59|46.99|51.28|49.68|47.56|45.96|0
1631805300000|2021-09-16 15:15:00|48.82|47.22|53.59|51.99|54.43|52.83|48.82|47.22|0
1631805600000|2021-09-16 15:20:00|54.07|52.47|50.52|48.92|54.54|52.94|50.05|48.45|0
1631805900000|2021-09-16 15:25:00|50.99|49.39|49.57|47.97|51.45|49.85|48.18|46.58|0
1631806200000|2021-09-16 15:30:00|50.04|48.44|50.03|48.43|50.28|48.68|48.17|46.57|0
1631806500000|2021-09-16 15:35:00|49.8|48.2|47.7|46.1|52.39|50.79|47.7|46.1|0
1631806800000|2021-09-16 15:40:00|47.23|45.63|49.08|47.48|49.08|47.48|46.08|44.48|0
1631807100000|2021-09-16 15:45:00|49.32|47.72|49.78|48.18|51.66|50.06|48.61|47.01|0
1631807400000|2021-09-16 15:50:00|50.01|48.41|48.6|47|50.01|48.41|47.67|46.07|0
1631807700000|2021-09-16 15:55:00|48.84|47.24|46.28|44.68|50.47|48.87|46.28|44.68|0
1631808000000|2021-09-16 16:00:00|46.05|44.45|48.82|47.22|48.82|47.22|45.58|43.98|0
1631808300000|2021-09-16 16:05:00|48.59|46.99|44.88|43.28|48.59|46.99|44.88|43.28|0
1631808600000|2021-09-16 16:10:00|45.11|43.51|44.64|43.04|46.49|44.89|44.19|42.59|0
1631808900000|2021-09-16 16:15:00|44.42|42.82|41.24|39.64|44.64|43.04|41.02|39.42|0
1631809200000|2021-09-16 16:20:00|41.02|39.42|41.68|40.08|42.81|41.21|40.35|38.75|0
1631809500000|2021-09-16 16:25:00|41.9|40.3|42.69|41.09|43.71|42.11|41.46|39.86|0
1631809800000|2021-09-16 16:30:00|42.57|40.97|40.76|39.16|42.57|40.97|40.76|39.16|0
1631810100000|2021-09-16 16:35:00|40.99|39.39|41.2|39.6|41.21|39.61|40.31|38.71|0
1631810400000|2021-09-16 16:40:00|40.98|39.38|38.09|36.49|41.2|39.6|37.87|36.27|0
1631810700000|2021-09-16 16:45:00|38.31|36.71|38.3|36.7|38.53|36.93|36.78|35.18|0
1631811000000|2021-09-16 16:50:00|38.08|36.48|41.39|39.79|41.39|39.79|37.64|36.04|0
1631811300000|2021-09-16 16:55:00|40.94|39.34|39.82|38.22|40.94|39.34|38.94|37.34|0
1631811600000|2021-09-16 17:00:00|40.04|38.44|42.5|40.9|42.5|40.9|39.82|38.22|0
1631811900000|2021-09-16 17:05:00|42.27|40.67|41.58|39.98|43.4|41.8|41.36|39.76|0
1631812200000|2021-09-16 17:10:00|41.81|40.21|40.9|39.3|42.71|41.11|40.9|39.3|0
1631812500000|2021-09-16 17:15:00|41.12|39.52|38.88|37.28|41.34|39.74|38.88|37.28|0
1631812800000|2021-09-16 17:20:00|38.66|37.06|39.98|38.38|40.21|38.61|37.78|36.18|0
1631813100000|2021-09-16 17:25:00|39.76|38.16|39.74|38.14|40.2|38.6|39.09|37.49|0
1631813400000|2021-09-16 17:30:00|40.19|38.59|41.98|40.38|42.89|41.29|39.74|38.14|0
1631813700000|2021-09-16 17:35:00|42.21|40.61|43.79|42.19|44.72|43.12|42.2|40.6|0
1631814000000|2021-09-16 17:40:00|43.57|41.97|43.52|41.92|43.99|42.39|42.42|40.82|0
1631814300000|2021-09-16 17:45:00|43.75|42.15|41.63|40.03|44.23|42.63|41.4|39.8|0
1631814600000|2021-09-16 17:50:00|41.39|39.79|33.63|32.03|41.63|40.03|33.63|32.03|0
1631814900000|2021-09-16 17:55:00|33.85|32.25|32.3|30.7|34.3|32.7|32.09|30.49|0
1631815200000|2021-09-16 18:00:00|31.87|30.27|33.39|31.79|33.61|32.01|31.86|30.26|0
1631815500000|2021-09-16 18:05:00|33.17|31.57|32.28|30.68|34.28|32.68|32.06|30.46|0
1631815800000|2021-09-16 18:10:00|32.06|30.46|29.68|28.08|32.06|30.46|27.8|26.2|0
1631816100000|2021-09-16 18:15:00|29.26|27.66|30.97|29.37|31.19|29.59|28.42|26.82|0
1631816400000|2021-09-16 18:20:00|30.76|29.16|30.53|28.93|31.41|29.81|30.1|28.5|0
1631816700000|2021-09-16 18:25:00|30.31|28.71|30.95|29.35|32.5|30.9|29.44|27.84|0
1631817000000|2021-09-16 18:30:00|30.51|28.91|29.64|28.04|30.73|29.13|29.21|27.61|0
1631817300000|2021-09-16 18:35:00|29.53|27.93|30.06|28.46|30.28|28.68|28.56|26.96|0
1631817600000|2021-09-16 18:40:00|29.84|28.24|31.14|29.54|31.36|29.76|29.84|28.24|0
1631817900000|2021-09-16 18:45:00|30.92|29.32|29.82|28.22|31.35|29.75|29.82|28.22|0
1631818200000|2021-09-16 18:50:00|30.03|28.43|27.25|25.65|30.25|28.65|27.04|25.44|0
1631818500000|2021-09-16 18:55:00|27.46|25.86|25.78|24.18|27.46|25.86|24.97|23.37|0
1631818800000|2021-09-16 19:00:00|25.57|23.97|24.34|22.74|26.4|24.8|24.14|22.54|0
1631819100000|2021-09-16 19:05:00|24.14|22.54|20.65|19.05|24.34|22.74|19.55|17.95|0
1631819400000|2021-09-16 19:10:00|20.46|18.86|20.45|18.85|20.46|18.86|19.01|17.41|0
1631819700000|2021-09-16 19:15:00|20.26|18.66|22.32|20.72|23.5|21.9|19.89|18.29|0
1631820000000|2021-09-16 19:20:00|22.52|20.92|22.93|21.33|23.29|21.69|21.36|19.76|0
1631820300000|2021-09-16 19:25:00|23.13|21.53|25.2|23.6|25.41|23.81|22.12|20.52|0
1631820600000|2021-09-16 19:30:00|25.31|23.71|23.93|22.33|25.41|23.81|22.5|20.9|0
1631820900000|2021-09-16 19:35:00|23.72|22.12|22.28|20.68|24.55|22.95|22.28|20.68|0
1631821200000|2021-09-16 19:40:00|22.48|20.88|24.74|23.14|24.95|23.35|22.28|20.68|0
1631821500000|2021-09-16 19:45:00|24.53|22.93|26.87|25.27|26.87|25.27|23.69|22.09|0
1631821800000|2021-09-16 19:50:00|26.43|24.83|26.86|25.26|27.08|25.48|24.72|23.12|0
1631822100000|2021-09-16 19:55:00|27.07|25.47|28.16|26.56|28.83|27.23|26.85|25.25|0
1631822400000|2021-09-16 20:00:00|27.28|25.68|29.71|28.11|30.16|28.56|27.28|25.68|0
1631822700000|2021-09-16 20:05:00|29.93|28.33|29.25|27.65|31.06|29.46|29.03|27.43|0
1631823000000|2021-09-16 20:10:00|29.7|28.1|29.02|27.42|29.7|28.1|27.69|26.09|0
1631823300000|2021-09-16 20:15:00|29.24|27.64|29.88|27.88|30.34|28.34|29.22|27.22|0
1632133500000|2021-09-20 10:25:00|368.58|366.18|368.72|366.32|369|366.6|368.45|366.05|0
1632133800000|2021-09-20 10:30:00|368.86|366.46|368.86|366.46|369.27|366.87|368.03|365.63|0
1632134100000|2021-09-20 10:35:00|369|366.6|369.96|367.56|370.51|368.11|368.72|366.32|0
1632134400000|2021-09-20 10:40:00|370.1|367.7|369.82|367.42|370.51|368.11|369.34|366.94|0
1632134700000|2021-09-20 10:45:00|369.68|367.28|369.4|367|369.75|367.35|368.99|366.59|0
1632135000000|2021-09-20 10:50:00|369.48|367.08|369.96|367.56|370.23|367.83|369.27|366.87|0
1632135300000|2021-09-20 10:55:00|369.82|367.42|371.48|369.08|372.17|369.77|369.82|367.42|0
1632135600000|2021-09-20 11:00:00|371.34|368.94|370.09|367.69|371.75|369.35|369.54|367.14|0
1632135900000|2021-09-20 11:05:00|369.95|367.55|370.78|368.38|370.92|368.52|369.67|367.27|0
1632136200000|2021-09-20 11:10:00|370.36|367.96|369.81|367.41|370.36|367.96|369.26|366.86|0
1632136500000|2021-09-20 11:15:00|369.95|367.55|370.85|368.45|370.91|368.51|369.81|367.41|0
1632136800000|2021-09-20 11:20:00|370.78|368.38|375.8|373.4|375.8|373.4|370.78|368.38|0
1632137100000|2021-09-20 11:25:00|375.66|373.26|375.8|373.4|376.63|374.23|375.11|372.71|0
1632137400000|2021-09-20 11:30:00|375.52|373.12|379.28|376.88|379.7|377.3|375.52|373.12|0
1632137700000|2021-09-20 11:35:00|379.42|377.02|377.05|374.65|379.42|377.02|376.84|374.44|0
1632138000000|2021-09-20 11:40:00|377.19|374.79|377.88|375.48|379.14|376.74|377.05|374.65|0
1632138300000|2021-09-20 11:45:00|377.74|375.34|377.88|375.48|378.58|376.18|377.46|375.06|0
1632138600000|2021-09-20 11:50:00|378.02|375.62|379.69|377.29|379.69|377.29|377.04|374.64|0
1632138900000|2021-09-20 11:55:00|379.55|377.15|379.41|377.01|379.55|377.15|378.71|376.31|0
1632139200000|2021-09-20 12:00:00|379.55|377.15|378.29|375.89|380.39|377.99|377.87|375.47|0
1632139500000|2021-09-20 12:05:00|378.43|376.03|380.11|377.71|380.32|377.92|377.67|375.27|0
1632139800000|2021-09-20 12:10:00|380.25|377.85|380.88|378.48|381.51|379.11|379.97|377.57|0
1632140100000|2021-09-20 12:15:00|380.95|378.55|382.56|380.16|384.03|381.63|379.49|377.09|0
1632140400000|2021-09-20 12:20:00|382.42|380.02|383.69|381.29|383.83|381.43|382.28|379.88|0
1632140700000|2021-09-20 12:25:00|383.4|381|384.11|381.71|384.53|382.13|383.12|380.72|0
1632141000000|2021-09-20 12:30:00|384.25|381.85|383.95|381.55|385.09|382.69|382.82|380.42|0
1632141300000|2021-09-20 12:35:00|383.81|381.41|382.54|380.14|383.88|381.48|382.12|379.72|0
1632141600000|2021-09-20 12:40:00|382.68|380.28|383.66|381.26|384.23|381.83|382.11|379.71|0
1632141900000|2021-09-20 12:45:00|383.52|381.12|380.56|378.16|383.66|381.26|380.42|378.02|0
1632142200000|2021-09-20 12:50:00|380.7|378.3|379.02|376.62|381.13|378.73|378.74|376.34|0
1632142500000|2021-09-20 12:55:00|379.16|376.76|380.7|378.3|380.7|378.3|379.16|376.76|0
1632142800000|2021-09-20 13:00:00|380.28|377.88|381.54|379.14|382.39|379.99|380.28|377.88|0
1632143100000|2021-09-20 13:05:00|381.4|379|379.57|377.17|382.25|379.85|379.57|377.17|0
1632143400000|2021-09-20 13:10:00|379.71|377.31|376.63|374.23|380.14|377.74|376.63|374.23|0
1632143700000|2021-09-20 13:15:00|376.77|374.37|375.52|373.12|376.77|374.37|374.41|372.01|0
1632144000000|2021-09-20 13:20:00|375.66|373.26|373.43|371.03|375.94|373.54|373.29|370.89|0
1632144300000|2021-09-20 13:25:00|373.57|371.17|376.21|373.81|376.49|374.09|373.57|371.17|0
1632144600000|2021-09-20 13:30:00|375.93|373.53|371.73|369.33|381.53|379.13|367.98|365.58|0
1632144900000|2021-09-20 13:35:00|371.94|369.54|368.12|365.72|372.43|370.03|368.12|365.72|0
1632145200000|2021-09-20 13:40:00|367.98|365.58|365.49|363.09|369.92|367.52|365.49|363.09|0
1632145500000|2021-09-20 13:45:00|365.08|362.68|366.43|364.03|369.68|367.28|363.33|360.93|0
1632145800000|2021-09-20 13:50:00|366.01|363.61|367.11|364.71|371.42|369.02|366.01|363.61|0
1632146100000|2021-09-20 13:55:00|367.25|364.85|368.5|366.1|370.44|368.04|366.42|364.02|0
1632146400000|2021-09-20 14:00:00|369.05|366.65|372.25|369.85|374.48|372.08|368.22|365.82|0
1632146700000|2021-09-20 14:05:00|372.39|369.99|373.22|370.82|373.64|371.24|368.63|366.23|0
1632147000000|2021-09-20 14:10:00|373.08|370.68|377.24|374.84|377.94|375.54|370.86|368.46|0
1632147300000|2021-09-20 14:15:00|377.38|374.98|380.17|377.77|381.85|379.45|377.38|374.98|0
1632147600000|2021-09-20 14:20:00|380.73|378.33|382.27|379.87|382.27|379.87|380.03|377.63|0
1632147900000|2021-09-20 14:25:00|382.2|379.8|376.6|374.2|383.39|380.99|376.6|374.2|0
1632148200000|2021-09-20 14:30:00|376.88|374.48|377.58|375.18|378.98|376.58|374.93|372.53|0
1632148500000|2021-09-20 14:35:00|377.44|375.04|375.07|372.67|378.42|376.02|373.4|371|0
1632148800000|2021-09-20 14:40:00|375.2|372.8|379.39|376.99|379.53|377.13|375.07|372.67|0
1632149100000|2021-09-20 14:45:00|379.81|377.41|377.57|375.17|380.79|378.39|376.45|374.05|0
1632149400000|2021-09-20 14:50:00|377.64|375.24|375.9|373.5|379.53|377.13|375.76|373.36|0
1632149700000|2021-09-20 14:55:00|376.73|374.33|380.23|377.83|381.07|378.67|376.73|374.33|0
1632150000000|2021-09-20 15:00:00|379.95|377.55|379.1|376.7|383.18|380.78|378.96|376.56|0
1632150300000|2021-09-20 15:05:00|379.24|376.84|378.26|375.86|379.38|376.98|376.45|374.05|0
1632150600000|2021-09-20 15:10:00|378.4|376|374.14|371.74|379.1|376.7|373.02|370.62|0
1632150900000|2021-09-20 15:15:00|374.69|372.29|374.69|372.29|376.93|374.53|374.28|371.88|0
1632151200000|2021-09-20 15:20:00|374.55|372.15|376.65|374.25|377.63|375.23|373.58|371.18|0
1632151500000|2021-09-20 15:25:00|376.51|374.11|374.69|372.29|377.91|375.51|374.55|372.15|0
1632151800000|2021-09-20 15:30:00|374.55|372.15|378.87|376.47|380.13|377.73|374.41|372.01|0
1632152100000|2021-09-20 15:35:00|378.45|376.05|379.99|377.59|380.13|377.73|378.45|376.05|0
1632152400000|2021-09-20 15:40:00|379.85|377.45|381.4|379|381.96|379.56|379.85|377.45|0
1632152700000|2021-09-20 15:45:00|381.54|379.14|381.68|379.28|382.39|379.99|380.41|378.01|0
1632153000000|2021-09-20 15:50:00|381.96|379.56|383.8|381.4|385.64|383.24|381.68|379.28|0
1632153300000|2021-09-20 15:55:00|383.94|381.54|386.49|384.09|386.64|384.24|383.8|381.4|0
1632153600000|2021-09-20 16:00:00|386.63|384.23|388.34|385.94|388.49|386.09|385.92|383.52|0
1632153900000|2021-09-20 16:05:00|388.49|386.09|391.2|388.8|391.2|388.8|388.2|385.8|0
1632154200000|2021-09-20 16:10:00|391.06|388.66|389.05|386.65|391.35|388.95|388.48|386.08|0
1632154500000|2021-09-20 16:15:00|389.2|386.8|391.65|389.25|391.65|389.25|388.77|386.37|0
1632154800000|2021-09-20 16:20:00|391.36|388.96|393.08|390.68|394.09|391.69|391.08|388.68|0
1632155100000|2021-09-20 16:25:00|392.51|390.11|390.08|387.68|392.51|390.11|389.65|387.25|0
1632155400000|2021-09-20 16:30:00|390.22|387.82|391.22|388.82|391.93|389.53|389.22|386.82|0
1632155700000|2021-09-20 16:35:00|391.36|388.96|390.07|387.67|391.79|389.39|389.65|387.25|0
1632156000000|2021-09-20 16:40:00|390.36|387.96|391.93|389.53|393.07|390.67|389.93|387.53|0
1632156300000|2021-09-20 16:45:00|392.21|389.81|391.64|389.24|393.65|391.25|390.07|387.67|0
1632156600000|2021-09-20 16:50:00|391.93|389.53|392.5|390.1|392.78|390.38|390.78|388.38|0
1632156900000|2021-09-20 16:55:00|392.78|390.38|395.22|392.82|395.37|392.97|391.49|389.09|0
1632157200000|2021-09-20 17:00:00|395.37|392.97|391.63|389.23|397.53|395.13|390.61|388.21|0
1632157500000|2021-09-20 17:05:00|391.77|389.37|401.75|399.35|402.33|399.93|391.34|388.94|0
1632157800000|2021-09-20 17:10:00|401.89|399.49|400.44|398.04|402.33|399.93|399.87|397.47|0
1632158100000|2021-09-20 17:15:00|400.59|398.19|397.84|395.44|401.02|398.62|397.56|395.16|0
1632158400000|2021-09-20 17:20:00|397.41|395.01|396.83|394.43|398.56|396.16|396.83|394.43|0
1632158700000|2021-09-20 17:25:00|396.69|394.29|394.54|392.14|396.98|394.58|394.39|391.99|0
1632159000000|2021-09-20 17:30:00|395.33|392.93|393.64|391.24|395.83|393.43|392.35|389.95|0
1632159300000|2021-09-20 17:35:00|393.5|391.1|389.33|386.93|393.5|391.1|389.33|386.93|0
1632159600000|2021-09-20 17:40:00|389.48|387.08|393.06|390.66|393.06|390.66|389.19|386.79|0
1632159900000|2021-09-20 17:45:00|392.92|390.52|390.84|388.44|393.21|390.81|390.05|387.65|0
1632160200000|2021-09-20 17:50:00|390.91|388.51|391.45|389.05|392.34|389.94|389.62|387.22|0
1632160500000|2021-09-20 17:55:00|391.6|389.2|391.88|389.48|392.6|390.2|390.45|388.05|0
1632160800000|2021-09-20 18:00:00|391.02|388.62|392.46|390.06|393.46|391.06|390.02|387.62|0
1632161100000|2021-09-20 18:05:00|392.89|390.49|397.2|394.8|397.2|394.8|392.14|389.74|0
1632161400000|2021-09-20 18:10:00|396.77|394.37|399.42|397.02|399.42|397.02|395.8|393.4|0
1632161700000|2021-09-20 18:15:00|398.99|396.59|397.82|395.42|399.86|397.46|397.68|395.28|0
1632162000000|2021-09-20 18:20:00|398.69|396.29|402.78|400.38|402.78|400.38|397.53|395.13|0
1632162300000|2021-09-20 18:25:00|402.63|400.23|403.22|400.82|403.22|400.82|399.47|397.07|0
1632162600000|2021-09-20 18:30:00|403.37|400.97|404.54|402.14|405.27|402.87|402.35|399.95|0
1632162900000|2021-09-20 18:35:00|404.83|402.43|405.86|403.46|407.91|405.51|404.69|402.29|0
1632163200000|2021-09-20 18:40:00|406.15|403.75|405.56|403.16|406.15|403.75|402.93|400.53|0
1632163500000|2021-09-20 18:45:00|406|403.6|404.97|402.57|406.29|403.89|402.05|399.65|0
1632163800000|2021-09-20 18:50:00|404.83|402.43|407.32|404.92|407.32|404.92|403.51|401.11|0
1632164100000|2021-09-20 18:55:00|407.17|404.77|405.56|403.16|408.5|406.1|402.63|400.23|0
1632164400000|2021-09-20 19:00:00|405.85|403.45|405.02|402.62|407.28|404.88|403.44|401.04|0
1632164700000|2021-09-20 19:05:00|405.17|402.77|408.57|406.17|409.71|407.31|405.17|402.77|0
1632165000000|2021-09-20 19:10:00|408.71|406.31|409.59|407.19|409.89|407.49|406.22|403.82|0
1632165300000|2021-09-20 19:15:00|409.01|406.61|410.04|407.64|411.95|409.55|407.39|404.99|0
1632165600000|2021-09-20 19:20:00|409.45|407.05|405.04|402.64|409.89|407.49|405.04|402.64|0
1632165900000|2021-09-20 19:25:00|404.75|402.35|399.65|397.25|405.63|403.23|399.65|397.25|0
1632166200000|2021-09-20 19:30:00|399.51|397.11|395.32|392.92|400.38|397.98|394.46|392.06|0
1632166500000|2021-09-20 19:35:00|395.17|392.77|394.61|392.21|396.37|393.97|387.45|385.05|0
1632166800000|2021-09-20 19:40:00|394.75|392.35|390.45|388.05|394.75|392.35|390.16|387.76|0
1632167100000|2021-09-20 19:45:00|390.31|387.91|389.59|387.19|391.59|389.19|387.6|385.2|0
1632167400000|2021-09-20 19:50:00|387.88|385.48|384.48|382.08|387.88|385.48|383.06|380.66|0
1632167700000|2021-09-20 19:55:00|384.33|381.93|379.76|377.36|384.33|381.93|378.85|376.45|0
1632168000000|2021-09-20 20:00:00|380.95|378.55|379.82|377.42|382.5|380.1|379.26|376.86|0
1632168300000|2021-09-20 20:05:00|380.11|377.71|382.74|380.34|385.97|383.57|378.92|376.52|0
1632168600000|2021-09-20 20:10:00|382.6|380.2|381.6|379.2|384.16|381.76|380.9|378.5|0
1632168900000|2021-09-20 20:15:00|381.32|378.92|381.38|378.58|381.8|379|380.25|377.45|0
1632169200000|2021-09-20 20:20:00|381.59|378.79|380.67|377.87|381.66|378.86|380.39|377.59|0
1632169500000|2021-09-20 20:25:00|380.81|378.01|381.09|378.29|382.23|379.43|380.81|378.01|0
1632169800000|2021-09-20 20:30:00|380.95|378.15|380.52|377.72|380.95|378.15|379.68|376.88|0
1632170100000|2021-09-20 20:35:00|380.38|377.58|380.95|378.15|381.37|378.57|380.1|377.3|0
1632170400000|2021-09-20 20:40:00|380.8|378|380.24|377.44|381.51|378.71|380.1|377.3|0
1632170700000|2021-09-20 20:45:00|380.1|377.3|381.51|378.71|381.79|378.99|379.67|376.87|0
1632171000000|2021-09-20 20:50:00|381.65|378.85|380.59|377.79|381.65|378.85|380.23|377.43|0
1632171300000|2021-09-20 20:55:00|380.66|377.86|380.16|377.36|381.08|378.28|380.02|377.22|0
1632171600000|2021-09-20 21:00:00|379.77|376.97|380.11|377.31|380.11|377.31|379.77|376.97|0
1632171900000|2021-09-20 21:05:00|380.09|377.29|379.77|376.97|380.09|377.29|379.77|376.97|0
1632172200000|2021-09-20 21:10:00|379.67|376.87|379.26|376.46|379.67|376.87|379.26|376.46|0
1632172500000|2021-09-20 21:15:00|379.24|376.44|378.76|375.96|379.24|376.44|378.76|375.96|0
1632172800000|2021-09-20 21:20:00|378.66|375.86|378.74|375.94|378.76|375.96|378.57|375.77|0
1632173100000|2021-09-20 21:25:00|378.7|375.9|379.25|376.45|379.4|376.6|378.7|375.9|0
1632173400000|2021-09-20 21:30:00|379.27|376.47|379.38|376.58|379.52|376.72|379.23|376.43|0
1632173700000|2021-09-20 21:35:00|379.39|376.59|379.49|376.69|379.6|376.8|379.39|376.59|0
1632174000000|2021-09-20 21:40:00|379.45|376.65|379.33|376.53|379.45|376.65|379.2|376.4|0
1632174300000|2021-09-20 21:45:00|379.25|376.45|379.31|376.51|379.35|376.55|379.23|376.43|0
1632174600000|2021-09-20 21:50:00|379.35|376.55|379.32|376.52|379.57|376.77|379.22|376.42|0
1632174900000|2021-09-20 21:55:00|379.37|376.57|379.88|377.08|379.88|377.08|379.37|376.57|0
1632175200000|2021-09-20 22:00:00|379.9|377.1|378.94|376.14|379.9|377.1|377.95|375.15|0
1632175500000|2021-09-20 22:05:00|378.8|376|377.67|374.87|379.08|376.28|377.39|374.59|0
1632175800000|2021-09-20 22:10:00|377.53|374.73|377.66|374.86|377.95|375.15|377.24|374.44|0
1632176100000|2021-09-20 22:15:00|377.38|374.58|377.1|374.3|377.38|374.58|376.96|374.16|0
1632176400000|2021-09-20 22:20:00|377.24|374.44|376.54|373.74|377.8|375|376.54|373.74|0
1632176700000|2021-09-20 22:25:00|376.68|373.88|376.96|374.16|376.96|374.16|376.26|373.46|0
1632177000000|2021-09-20 22:30:00|376.82|374.02|376.39|373.59|376.82|374.02|376.11|373.31|0
1632177300000|2021-09-20 22:35:00|376.25|373.45|376.53|373.73|376.67|373.87|376.25|373.45|0
1632177600000|2021-09-20 22:40:00|376.6|373.8|377.23|374.43|377.23|374.43|376.53|373.73|0
1632177900000|2021-09-20 22:45:00|377.37|374.57|377.51|374.71|378.22|375.42|377.37|374.57|0
1632178200000|2021-09-20 22:50:00|377.65|374.85|377.79|374.99|378.5|375.7|377.65|374.85|0
1632178500000|2021-09-20 22:55:00|377.65|374.85|377.51|374.71|377.93|375.13|377.09|374.29|0
1632178800000|2021-09-20 23:00:00|377.65|374.85|377.65|374.85|377.65|374.85|376.66|373.86|0
1632179100000|2021-09-20 23:05:00|377.51|374.71|377.65|374.85|377.65|374.85|377.22|374.42|0
1632179400000|2021-09-20 23:10:00|377.93|375.13|378.07|375.27|378.63|375.83|377.65|374.85|0
1632179700000|2021-09-20 23:15:00|378.21|375.41|379.19|376.39|379.9|377.1|378.21|375.41|0
1632180000000|2021-09-20 23:20:00|379.13|376.33|380.04|377.24|380.04|377.24|379.05|376.25|0
1632180300000|2021-09-20 23:25:00|380.18|377.38|379.33|376.53|380.46|377.66|379.33|376.53|0
1632180600000|2021-09-20 23:30:00|379.47|376.67|380.04|377.24|380.04|377.24|379.05|376.25|0
1632180900000|2021-09-20 23:35:00|380.18|377.38|380.03|377.23|380.74|377.94|379.89|377.09|0
1632181200000|2021-09-20 23:40:00|379.75|376.95|377.63|374.83|379.89|377.09|377.35|374.55|0
1632181500000|2021-09-20 23:45:00|377.77|374.97|375.52|372.72|377.77|374.97|375.1|372.3|0
1632181800000|2021-09-20 23:50:00|375.66|372.86|374.82|372.02|375.94|373.14|374.4|371.6|0
1632182100000|2021-09-20 23:55:00|374.96|372.16|372.58|369.78|374.96|372.16|372.3|369.5|0
1632182400000|2021-09-21 00:00:00|372.44|369.64|374.54|371.74|374.54|371.74|372.44|369.64|0
1632182700000|2021-09-21 00:05:00|374.26|371.46|371.6|368.8|374.26|371.46|371.46|368.66|0
1632183000000|2021-09-21 00:10:00|371.74|368.94|369.79|366.99|371.74|368.94|369.65|366.85|0
1632183300000|2021-09-21 00:15:00|369.93|367.13|369.24|366.44|369.93|367.13|368.96|366.16|0
1632183600000|2021-09-21 00:20:00|369.1|366.3|369.51|366.71|369.65|366.85|368.82|366.02|0
1632183900000|2021-09-21 00:25:00|369.45|366.65|369.93|367.13|370.28|367.48|369.23|366.43|0
1632184200000|2021-09-21 00:30:00|370.07|367.27|367.98|365.18|370.07|367.27|367.43|364.63|0
1632184500000|2021-09-21 00:35:00|368.12|365.32|367.71|364.91|368.12|365.32|367.02|364.22|0
1632184800000|2021-09-21 00:40:00|367.64|364.84|368.53|365.73|368.54|365.74|367.64|364.84|0
1632185100000|2021-09-21 00:45:00|368.67|365.87|368.67|365.87|369.5|366.7|368.26|365.46|0
1632185400000|2021-09-21 00:50:00|368.53|365.73|370.06|367.26|370.2|367.4|368.53|365.73|0
1632185700000|2021-09-21 00:55:00|370.2|367.4|371.58|368.78|372.14|369.34|370.06|367.26|0
1632186000000|2021-09-21 01:00:00|371.66|368.86|372.42|369.62|373.54|370.74|371.66|368.86|0
1632186300000|2021-09-21 01:05:00|372.28|369.48|370.47|367.67|372.42|369.62|370.33|367.53|0
1632186600000|2021-09-21 01:10:00|370.33|367.53|369.63|366.83|370.47|367.67|369.22|366.42|0
1632186900000|2021-09-21 01:15:00|369.77|366.97|370.19|367.39|370.6|367.8|369.08|366.28|0
1632187200000|2021-09-21 01:20:00|369.77|366.97|371.16|368.36|371.72|368.92|369.21|366.41|0
1632187500000|2021-09-21 01:25:00|371.02|368.22|370.88|368.08|371.16|368.36|369.49|366.69|0
1632187800000|2021-09-21 01:30:00|371.02|368.22|370.46|367.66|373.25|370.45|370.04|367.24|0
1632188100000|2021-09-21 01:35:00|370.32|367.52|372.41|369.61|373.66|370.86|369.21|366.41|0
1632188400000|2021-09-21 01:40:00|372.48|369.68|371.01|368.21|372.55|369.75|370.73|367.93|0
1632188700000|2021-09-21 01:45:00|371.15|368.35|368.65|365.85|371.71|368.91|368.37|365.57|0
1632189000000|2021-09-21 01:50:00|368.51|365.71|369.9|367.1|369.97|367.17|368.37|365.57|0
1632189300000|2021-09-21 01:55:00|369.97|367.17|369.06|366.26|370.31|367.51|368.65|365.85|0
1632189600000|2021-09-21 02:00:00|368.92|366.12|369.06|366.26|369.62|366.82|368.51|365.71|0
1632189900000|2021-09-21 02:05:00|368.92|366.12|369.13|366.33|369.61|366.81|368.09|365.29|0
1632190200000|2021-09-21 02:10:00|369.06|366.26|368.36|365.56|369.06|366.26|368.09|365.29|0
1632190500000|2021-09-21 02:15:00|368.5|365.7|369.33|366.53|369.41|366.61|368.5|365.7|0
1632190800000|2021-09-21 02:20:00|369.47|366.67|368.71|365.91|369.75|366.95|368.64|365.84|0
1632191100000|2021-09-21 02:25:00|368.78|365.98|368.5|365.7|369.19|366.39|368.08|365.28|0
1632191400000|2021-09-21 02:30:00|368.36|365.56|369.74|366.94|369.88|367.08|368.36|365.56|0
1632191700000|2021-09-21 02:35:00|369.6|366.8|369.88|367.08|369.88|367.08|369.33|366.53|0
1632192000000|2021-09-21 02:40:00|370.02|367.22|368.91|366.11|370.3|367.5|368.77|365.97|0
1632192300000|2021-09-21 02:45:00|368.98|366.18|367.66|364.86|369.05|366.25|367.32|364.52|0
1632192600000|2021-09-21 02:50:00|367.59|364.79|367.93|365.13|368.35|365.55|367.52|364.72|0
1632192900000|2021-09-21 02:55:00|367.87|365.07|365.86|363.06|367.93|365.13|365.72|362.92|0
1632193200000|2021-09-21 03:00:00|366|363.2|366.22|363.42|366.83|364.03|365.86|363.06|0
1632193500000|2021-09-21 03:05:00|366.36|363.56|366.08|363.28|366.5|363.7|365.81|363.01|0
1632193800000|2021-09-21 03:10:00|365.95|363.15|365.33|362.53|366.22|363.42|365.12|362.32|0
1632194100000|2021-09-21 03:15:00|365.39|362.59|367.46|364.66|367.6|364.8|365.25|362.45|0
1632194400000|2021-09-21 03:20:00|367.54|364.74|367.32|364.52|368.16|365.36|367.12|364.32|0
1632194700000|2021-09-21 03:25:00|367.46|364.66|367.32|364.52|367.95|365.15|366.91|364.11|0
1632195000000|2021-09-21 03:30:00|367.39|364.59|366.91|364.11|367.53|364.73|366.63|363.83|0
1632195300000|2021-09-21 03:35:00|367.04|364.24|365.66|362.86|367.04|364.24|365.66|362.86|0
1632195600000|2021-09-21 03:40:00|365.94|363.14|365.52|362.72|366.07|363.27|365.38|362.58|0
1632195900000|2021-09-21 03:45:00|365.38|362.58|362.84|360.04|365.52|362.72|362.35|359.55|0
1632196200000|2021-09-21 03:50:00|362.76|359.96|362.63|359.83|363.04|360.24|362.49|359.69|0
1632196500000|2021-09-21 03:55:00|362.76|359.96|362.49|359.69|363.04|360.24|361.94|359.14|0
1632196800000|2021-09-21 04:00:00|362.62|359.82|363.03|360.23|363.45|360.65|362.49|359.69|0
1632197100000|2021-09-21 04:05:00|363.11|360.31|363.44|360.64|363.72|360.92|363.11|360.31|0
1632197400000|2021-09-21 04:10:00|363.31|360.51|362.89|360.09|363.58|360.78|362.89|360.09|0
1632197700000|2021-09-21 04:15:00|362.96|360.16|362.89|360.09|363.17|360.37|362.62|359.82|0
1632198000000|2021-09-21 04:20:00|362.75|359.95|362.34|359.54|362.89|360.09|361.93|359.13|0
1632198300000|2021-09-21 04:25:00|362.2|359.4|362.06|359.26|362.34|359.54|361.79|358.99|0
1632198600000|2021-09-21 04:30:00|362.2|359.4|362.61|359.81|362.89|360.09|362.2|359.4|0
1632198900000|2021-09-21 04:35:00|362.75|359.95|363.09|360.29|363.3|360.5|362.2|359.4|0
1632199200000|2021-09-21 04:40:00|363.02|360.22|362.61|359.81|363.16|360.36|362.33|359.53|0
1632199500000|2021-09-21 04:45:00|362.68|359.88|362.95|360.15|363.29|360.49|362.68|359.88|0
1632199800000|2021-09-21 04:50:00|362.88|360.08|362.47|359.67|363.02|360.22|362.13|359.33|0
1632200100000|2021-09-21 04:55:00|362.33|359.53|362.47|359.67|362.74|359.94|362.33|359.53|0
1632200400000|2021-09-21 05:00:00|362.6|359.8|363.01|360.21|363.43|360.63|362.4|359.6|0
1632200700000|2021-09-21 05:05:00|363.15|360.35|363.01|360.21|363.84|361.04|362.74|359.94|0
1632201000000|2021-09-21 05:10:00|362.74|359.94|363.7|360.9|363.97|361.17|361.36|358.56|0
1632201300000|2021-09-21 05:15:00|363.63|360.83|364.38|361.58|364.8|362|362.87|360.07|0
1632201600000|2021-09-21 05:20:00|364.45|361.65|366.17|363.37|366.59|363.79|364.11|361.31|0
1632201900000|2021-09-21 05:25:00|366.11|363.31|363.69|360.89|366.11|363.31|363.55|360.75|0
1632202200000|2021-09-21 05:30:00|363.76|360.96|363.49|360.69|364.52|361.72|363.41|360.61|0
1632202500000|2021-09-21 05:35:00|363.41|360.61|364.31|361.51|364.79|361.99|363.28|360.48|0
1632202800000|2021-09-21 05:40:00|364.38|361.58|364.31|361.51|365.27|362.47|363.96|361.16|0
1632203100000|2021-09-21 05:45:00|364.51|361.71|364.65|361.85|365.89|363.09|364.1|361.3|0
1632203400000|2021-09-21 05:50:00|364.79|361.99|367.55|364.75|367.69|364.89|364.65|361.85|0
1632203700000|2021-09-21 05:55:00|367.41|364.61|366.37|363.57|367.55|364.75|366.3|363.5|0
1632204000000|2021-09-21 06:00:00|366.44|363.64|366.58|363.78|367.82|365.02|364.85|362.05|0
1632204300000|2021-09-21 06:05:00|366.92|364.12|366.02|363.22|367.13|364.33|365.06|362.26|0
1632204600000|2021-09-21 06:10:00|365.88|363.08|362.44|359.64|365.88|363.08|362.3|359.5|0
1632204900000|2021-09-21 06:15:00|362.3|359.5|362.99|360.19|363.67|360.87|361.75|358.95|0
1632205200000|2021-09-21 06:20:00|362.85|360.05|363.53|360.73|364.02|361.22|362.85|360.05|0
1632205500000|2021-09-21 06:25:00|363.67|360.87|362.16|359.36|363.67|360.87|361.88|359.08|0
1632205800000|2021-09-21 06:30:00|362.3|359.5|361.06|358.26|362.43|359.63|360.51|357.71|0
1632206100000|2021-09-21 06:35:00|360.92|358.12|361.47|358.67|361.88|359.08|360.79|357.99|0
1632206400000|2021-09-21 06:40:00|361.33|358.53|363.25|360.45|363.66|360.86|361.33|358.53|0
1632206700000|2021-09-21 06:45:00|363.39|360.59|361.88|359.08|363.94|361.14|361.88|359.08|0
1632207000000|2021-09-21 06:50:00|361.95|359.15|362.15|359.35|362.84|360.04|361.46|358.66|0
1632207300000|2021-09-21 06:55:00|362.29|359.49|363.25|360.45|363.25|360.45|362.15|359.35|0
1632207600000|2021-09-21 07:00:00|363.38|360.58|359.74|356.94|366.21|363.41|358.5|355.7|0
1632207900000|2021-09-21 07:05:00|359.95|357.55|357.89|355.49|359.95|357.55|357.75|355.35|0
1632208200000|2021-09-21 07:10:00|357.48|355.08|357.61|355.21|358.71|356.31|357.2|354.8|0
1632208500000|2021-09-21 07:15:00|357.75|355.35|355.97|353.57|358.43|356.03|355.97|353.57|0
1632208800000|2021-09-21 07:20:00|355.83|353.43|355.15|352.75|355.97|353.57|354.06|351.66|0
1632209100000|2021-09-21 07:25:00|355.01|352.61|355.69|353.29|356.92|354.52|355.01|352.61|0
1632209400000|2021-09-21 07:30:00|355.83|353.43|354.05|351.65|356.24|353.84|354.05|351.65|0
1632209700000|2021-09-21 07:35:00|354.33|351.93|354.19|351.79|355.14|352.74|353.92|351.52|0
1632210000000|2021-09-21 07:40:00|354.05|351.65|351.34|348.94|354.19|351.79|350.93|348.53|0
1632210300000|2021-09-21 07:45:00|351.07|348.67|353.19|350.79|353.7|351.3|349.1|346.7|0
1632210600000|2021-09-21 07:50:00|353.05|350.65|351.83|349.43|353.12|350.72|351.7|349.3|0
1632210900000|2021-09-21 07:55:00|351.97|349.57|351.29|348.89|352.1|349.7|351.16|348.76|0
1632211200000|2021-09-21 08:00:00|351.43|349.03|351.83|349.43|351.83|349.43|350.35|347.95|0
1632211500000|2021-09-21 08:05:00|351.7|349.3|351.02|348.62|351.83|349.43|350.62|348.22|0
1632211800000|2021-09-21 08:10:00|350.96|348.56|350.34|347.94|351.02|348.62|350.21|347.81|0
1632212100000|2021-09-21 08:15:00|350.21|347.81|351.15|348.75|351.15|348.75|349.27|346.87|0
1632212400000|2021-09-21 08:20:00|351.02|348.62|351.82|349.42|351.89|349.49|349.45|347.05|0
1632212700000|2021-09-21 08:25:00|351.96|349.56|351.01|348.61|351.96|349.56|351.01|348.61|0
1632213000000|2021-09-21 08:30:00|351.14|348.74|348.71|346.31|351.28|348.88|348.58|346.18|0
1632213300000|2021-09-21 08:35:00|348.65|346.25|348.3|345.9|349.11|346.71|348.04|345.64|0
1632213600000|2021-09-21 08:40:00|348.44|346.04|348.71|346.31|348.84|346.44|347.09|344.69|0
1632213900000|2021-09-21 08:45:00|348.64|346.24|348.44|346.04|348.84|346.44|348.3|345.9|0
1632214200000|2021-09-21 08:50:00|348.3|345.9|349.65|347.25|349.65|347.25|347.76|345.36|0
1632214500000|2021-09-21 08:55:00|349.45|347.05|351.81|349.41|351.95|349.55|349.38|346.98|0
1632214800000|2021-09-21 09:00:00|351.74|349.34|351.4|349|352.29|349.89|350.32|347.92|0
1632215100000|2021-09-21 09:05:00|351.47|349.07|353.5|351.1|353.87|351.47|351.47|349.07|0
1632215400000|2021-09-21 09:10:00|353.43|351.03|353.23|350.83|353.5|351.1|352.82|350.42|0
1632215700000|2021-09-21 09:15:00|353.16|350.76|354.31|351.91|354.86|352.46|352.95|350.55|0
1632216000000|2021-09-21 09:20:00|354.38|351.98|355.13|352.73|355.81|353.41|354.04|351.64|0
1632216300000|2021-09-21 09:25:00|355.4|353|354.29|351.89|355.4|353|353.14|350.74|0
1632216600000|2021-09-21 09:30:00|354.23|351.83|352.93|350.53|354.29|351.89|352.87|350.47|0
1632216900000|2021-09-21 09:35:00|353.07|350.67|353|350.6|353.21|350.81|352.39|349.99|0
1632217200000|2021-09-21 09:40:00|352.93|350.53|352.12|349.72|353.07|350.67|351.71|349.31|0
1632217500000|2021-09-21 09:45:00|352.05|349.65|351.85|349.45|352.19|349.79|351.71|349.31|0
1632217800000|2021-09-21 09:50:00|351.71|349.31|351.84|349.44|351.84|349.44|350.76|348.36|0
1632218100000|2021-09-21 09:55:00|351.98|349.58|352.25|349.85|352.25|349.85|351.57|349.17|0
1632218400000|2021-09-21 10:00:00|351.98|349.58|352.33|349.93|352.46|350.06|351.16|348.76|0
1632218700000|2021-09-21 10:05:00|352.46|350.06|351.31|348.91|352.46|350.06|349.82|347.42|0
1632219000000|2021-09-21 10:10:00|350.9|348.5|352.8|350.4|352.8|350.4|350.9|348.5|0
1632219300000|2021-09-21 10:15:00|352.74|350.34|351.99|349.59|352.8|350.4|351.99|349.59|0
1632219600000|2021-09-21 10:20:00|352.12|349.72|351.17|348.77|352.26|349.86|351.04|348.64|0
1632219900000|2021-09-21 10:25:00|351.24|348.84|351.58|349.18|351.58|349.18|350.9|348.5|0
1632220200000|2021-09-21 10:30:00|351.71|349.31|352.66|350.26|353.14|350.74|351.58|349.18|0
1632220500000|2021-09-21 10:35:00|352.53|350.13|352.25|349.85|352.53|350.13|351.84|349.44|0
1632220800000|2021-09-21 10:40:00|352.32|349.92|352.79|350.39|352.79|350.39|351.98|349.58|0
1632221100000|2021-09-21 10:45:00|352.66|350.26|352.66|350.26|353.07|350.67|352.38|349.98|0
1632221400000|2021-09-21 10:50:00|352.79|350.39|351.84|349.44|352.79|350.39|351.57|349.17|0
1632221700000|2021-09-21 10:55:00|351.97|349.57|351.7|349.3|351.97|349.57|351.7|349.3|0
1632222000000|2021-09-21 11:00:00|351.57|349.17|352.11|349.71|353.06|350.66|351.57|349.17|0
1632222300000|2021-09-21 11:05:00|351.97|349.57|353.06|350.66|353.19|350.79|351.97|349.57|0
1632222600000|2021-09-21 11:10:00|353.19|350.79|353.6|351.2|353.74|351.34|352.65|350.25|0
1632222900000|2021-09-21 11:15:00|353.46|351.06|353.33|350.93|353.74|351.34|353.05|350.65|0
1632223200000|2021-09-21 11:20:00|353.46|351.06|353.32|350.92|353.87|351.47|353.32|350.92|0
1632223500000|2021-09-21 11:25:00|353.19|350.79|354|351.6|354|351.6|353.19|350.79|0
1632223800000|2021-09-21 11:30:00|353.87|351.47|354|351.6|354.14|351.74|353.46|351.06|0
1632224100000|2021-09-21 11:35:00|353.94|351.54|357.01|354.61|357.15|354.75|353.87|351.47|0
1632224400000|2021-09-21 11:40:00|356.6|354.2|355.36|352.96|356.74|354.34|355.03|352.63|0
1632224700000|2021-09-21 11:45:00|355.23|352.83|354.95|352.55|355.36|352.96|353.86|351.46|0
1632225000000|2021-09-21 11:50:00|355.23|352.83|355.09|352.69|355.63|353.23|354.95|352.55|0
1632225300000|2021-09-21 11:55:00|354.95|352.55|354.13|351.73|354.95|352.55|354.13|351.73|0
1632225600000|2021-09-21 12:00:00|354.27|351.87|355.08|352.68|355.77|353.37|353.99|351.59|0
1632225900000|2021-09-21 12:05:00|354.95|352.55|353.65|351.25|354.95|352.55|353.31|350.91|0
1632226200000|2021-09-21 12:10:00|353.99|351.59|359.47|357.07|359.61|357.21|353.72|351.32|0
1632226500000|2021-09-21 12:15:00|358.99|356.59|358.13|355.73|359.5|357.1|354.44|352.04|0
1632226800000|2021-09-21 12:20:00|357.86|355.46|358.4|356|359.22|356.82|357.17|354.77|0
1632227100000|2021-09-21 12:25:00|358.27|355.87|359.16|356.76|359.5|357.1|357.58|355.18|0
1632227400000|2021-09-21 12:30:00|359.29|356.89|358.13|355.73|359.43|357.03|357.38|354.98|0
1632227700000|2021-09-21 12:35:00|358.06|355.66|357.44|355.04|358.81|356.41|357.17|354.77|0
1632228000000|2021-09-21 12:40:00|357.58|355.18|357.51|355.11|358.67|356.27|357.17|354.77|0
1632228300000|2021-09-21 12:45:00|357.44|355.04|357.16|354.76|358.26|355.86|357.03|354.63|0
1632228600000|2021-09-21 12:50:00|357.03|354.63|360.17|357.77|360.45|358.05|357.03|354.63|0
1632228900000|2021-09-21 12:55:00|360.04|357.64|361.96|359.56|361.96|359.56|359.49|357.09|0
1632229200000|2021-09-21 13:00:00|361.68|359.28|360.17|357.77|362.51|360.11|359.9|357.5|0
1632229500000|2021-09-21 13:05:00|359.9|357.5|361.96|359.56|362.23|359.83|359.76|357.36|0
1632229800000|2021-09-21 13:10:00|362.09|359.69|362.92|360.52|363.2|360.8|361.27|358.87|0
1632230100000|2021-09-21 13:15:00|362.78|360.38|363.06|360.66|363.89|361.49|362.51|360.11|0
1632230400000|2021-09-21 13:20:00|363.13|360.73|362.23|359.83|363.61|361.21|362.23|359.83|0
1632230700000|2021-09-21 13:25:00|362.09|359.69|360.99|358.59|362.23|359.83|360.57|358.17|0
1632231000000|2021-09-21 13:30:00|361.26|358.86|366.68|364.28|367.93|365.53|360.71|358.31|0
1632231300000|2021-09-21 13:35:00|366.54|364.14|361.71|359.31|366.54|364.14|359.79|357.39|0
1632231600000|2021-09-21 13:40:00|361.58|359.18|361.71|359.31|365.02|362.62|361.16|358.76|0
1632231900000|2021-09-21 13:45:00|361.57|359.17|355.3|352.9|361.57|359.17|354.89|352.49|0
1632232200000|2021-09-21 13:50:00|355.17|352.77|359.26|356.86|359.26|356.86|354.76|352.36|0
1632232500000|2021-09-21 13:55:00|358.43|356.03|359.61|357.21|364.07|361.67|357.07|354.67|0
1632232800000|2021-09-21 14:00:00|359.47|357.07|362.43|360.03|364.64|362.24|358.1|355.7|0
1632233100000|2021-09-21 14:05:00|362.71|360.31|371.99|369.59|371.99|369.59|361.88|359.48|0
1632233400000|2021-09-21 14:10:00|372.27|369.87|371.51|369.11|375.28|372.88|371.37|368.97|0
1632233700000|2021-09-21 14:15:00|371.65|369.25|370.53|368.13|373.25|370.85|369.01|366.61|0
1632234000000|2021-09-21 14:20:00|370.4|368|374.57|372.17|375.13|372.73|369.84|367.44|0
1632234300000|2021-09-21 14:25:00|374.01|371.61|371.74|369.34|377.26|374.86|371.46|369.06|0
1632234600000|2021-09-21 14:30:00|371.18|368.78|374.25|371.85|375.37|372.97|370.77|368.37|0
1632234900000|2021-09-21 14:35:00|374.39|371.99|373.97|371.57|377.33|374.93|373.83|371.43|0
1632235200000|2021-09-21 14:40:00|373.41|371.01|373.68|371.28|375.36|372.96|372.57|370.17|0
1632235500000|2021-09-21 14:45:00|373.82|371.42|379.59|377.19|380.99|378.59|373.13|370.73|0
1632235800000|2021-09-21 14:50:00|379.73|377.33|382.75|380.35|386.47|384.07|379.3|376.9|0
1632236100000|2021-09-21 14:55:00|381.9|379.5|382.32|379.92|383.17|380.77|380.34|377.94|0
1632236400000|2021-09-21 15:00:00|383.16|380.76|381.09|378.69|384.72|382.32|381.09|378.69|0
1632236700000|2021-09-21 15:05:00|381.37|378.97|374.78|372.38|381.37|378.97|374.5|372.1|0
1632237000000|2021-09-21 15:10:00|374.5|372.1|370.68|368.28|378.76|376.36|370.09|367.69|0
1632237300000|2021-09-21 15:15:00|370.55|368.15|373.48|371.08|374.32|371.92|370.27|367.87|0
1632237600000|2021-09-21 15:20:00|373.34|370.94|374.73|372.33|374.87|372.47|372.63|370.23|0
1632237900000|2021-09-21 15:25:00|374.59|372.19|374.59|372.19|376|373.6|373.19|370.79|0
1632238200000|2021-09-21 15:30:00|374.45|372.05|366.52|364.12|374.45|372.05|366.52|364.12|0
1632238500000|2021-09-21 15:35:00|366.79|364.39|365.86|363.46|368.26|365.86|364.89|362.49|0
1632238800000|2021-09-21 15:40:00|365.72|363.32|364.75|362.35|366.69|364.29|364.33|361.93|0
1632239100000|2021-09-21 15:45:00|364.61|362.21|364.61|362.21|365.02|362.62|363.64|361.24|0
1632239400000|2021-09-21 15:50:00|364.47|362.07|365.16|362.76|365.58|363.18|364.33|361.93|0
1632239700000|2021-09-21 15:55:00|364.88|362.48|365.71|363.31|365.85|363.45|364.05|361.65|0
1632240000000|2021-09-21 16:00:00|365.57|363.17|362.67|360.27|365.85|363.45|361.43|359.03|0
1632240300000|2021-09-21 16:05:00|362.81|360.41|361.16|358.76|363.5|361.1|360.61|358.21|0
1632240600000|2021-09-21 16:10:00|361.29|358.89|360.06|357.66|361.43|359.03|359.51|357.11|0
1632240900000|2021-09-21 16:15:00|360.19|357.79|362.67|360.27|362.67|360.27|359.65|357.25|0
1632241200000|2021-09-21 16:20:00|362.53|360.13|362.8|360.4|362.94|360.54|361.09|358.69|0
1632241500000|2021-09-21 16:25:00|362.53|360.13|364.46|362.06|364.46|362.06|361.84|359.44|0
1632241800000|2021-09-21 16:30:00|364.32|361.92|363.9|361.5|365.98|363.58|363.63|361.23|0
1632242100000|2021-09-21 16:35:00|364.04|361.64|363.9|361.5|365.01|362.61|363.35|360.95|0
1632242400000|2021-09-21 16:40:00|364.04|361.64|364.17|361.77|365|362.6|363.48|361.08|0
1632242700000|2021-09-21 16:45:00|364.31|361.91|364.86|362.46|365.56|363.16|363.76|361.36|0
1632243000000|2021-09-21 16:50:00|365|362.6|369.17|366.77|370.56|368.16|365|362.6|0
1632243300000|2021-09-21 16:55:00|369.31|366.91|368.33|365.93|369.45|367.05|366.94|364.54|0
1632243600000|2021-09-21 17:00:00|368.47|366.07|369.58|367.18|370.98|368.58|367.08|364.68|0
1632243900000|2021-09-21 17:05:00|369.72|367.32|369.44|367.04|370.56|368.16|368.05|365.65|0
1632244200000|2021-09-21 17:10:00|369.3|366.9|369.86|367.46|370|367.6|368.6|366.2|0
1632244500000|2021-09-21 17:15:00|369.72|367.32|368.46|366.06|370.97|368.57|368.46|366.06|0
1632244800000|2021-09-21 17:20:00|368.6|366.2|372.23|369.83|372.51|370.11|367.63|365.23|0
1632245100000|2021-09-21 17:25:00|371.95|369.55|374.06|371.66|374.62|372.22|371.67|369.27|0
1632245400000|2021-09-21 17:30:00|373.91|371.51|373.91|371.51|374.9|372.5|373.07|370.67|0
1632245700000|2021-09-21 17:35:00|373.77|371.37|372.65|370.25|375.04|372.64|372.65|370.25|0
1632246000000|2021-09-21 17:40:00|372.79|370.39|374.33|371.93|374.75|372.35|372.79|370.39|0
1632246300000|2021-09-21 17:45:00|374.19|371.79|372.22|369.82|374.75|372.35|371.94|369.54|0
1632246600000|2021-09-21 17:50:00|372.5|370.1|376.16|373.76|377.15|374.75|370.82|368.42|0
1632246900000|2021-09-21 17:55:00|376.3|373.9|374.89|372.49|376.58|374.18|374.89|372.49|0
1632247200000|2021-09-21 18:00:00|375.03|372.63|372.22|369.82|375.03|372.63|371.94|369.54|0
1632247500000|2021-09-21 18:05:00|372.5|370.1|372.69|370.29|373.67|371.27|371.52|369.12|0
1632247800000|2021-09-21 18:10:00|372.97|370.57|371.83|369.43|374.17|371.77|371.24|368.84|0
1632248100000|2021-09-21 18:15:00|371.97|369.57|373.66|371.26|373.66|371.26|371.41|369.01|0
1632248400000|2021-09-21 18:20:00|373.38|370.98|375.91|373.51|376.2|373.8|373.38|370.98|0
1632248700000|2021-09-21 18:25:00|375.77|373.37|377.33|374.93|377.75|375.35|375.35|372.95|0
1632249000000|2021-09-21 18:30:00|377.61|375.21|373.79|371.39|377.61|375.21|373.51|371.11|0
1632249300000|2021-09-21 18:35:00|373.93|371.53|373.93|371.53|375.06|372.66|373.09|370.69|0
1632249600000|2021-09-21 18:40:00|374.07|371.67|372.95|370.55|374.35|371.95|372.38|369.98|0
1632249900000|2021-09-21 18:45:00|373.37|370.97|372.66|370.26|374.07|371.67|371.96|369.56|0
1632250200000|2021-09-21 18:50:00|372.1|369.7|368.32|365.92|372.24|369.84|365.54|363.14|0
1632250500000|2021-09-21 18:55:00|368.46|366.06|369.85|367.45|372.65|370.25|366.53|364.13|0
1632250800000|2021-09-21 19:00:00|369.71|367.31|368.18|365.78|369.85|367.45|365.67|363.27|0
1632251100000|2021-09-21 19:05:00|368.04|365.64|368.04|365.64|368.73|366.33|366.37|363.97|0
1632251400000|2021-09-21 19:10:00|368.18|365.78|366.09|363.69|369.5|367.1|365.81|363.41|0
1632251700000|2021-09-21 19:15:00|366.22|363.82|369.15|366.75|369.15|366.75|363.87|361.47|0
1632252000000|2021-09-21 19:20:00|369.01|366.61|366.04|363.64|369.01|366.61|364.79|362.39|0
1632252300000|2021-09-21 19:25:00|365.76|363.36|364.79|362.39|366.46|364.06|364.37|361.97|0
1632252600000|2021-09-21 19:30:00|365.21|362.81|364.23|361.83|365.21|362.81|363.4|361|0
1632252900000|2021-09-21 19:35:00|364.37|361.97|366.45|364.05|366.45|364.05|363.54|361.14|0
1632253200000|2021-09-21 19:40:00|366.87|364.47|366.17|363.77|367.57|365.17|364.37|361.97|0
1632253500000|2021-09-21 19:45:00|366.45|364.05|370.92|368.52|370.92|368.52|366.45|364.05|0
1632253800000|2021-09-21 19:50:00|369.8|367.4|371.77|369.37|371.77|369.37|368.68|366.28|0
1632254100000|2021-09-21 19:55:00|371.63|369.23|376.42|374.02|376.42|374.02|371.63|369.23|0
1632254400000|2021-09-21 20:00:00|377.13|374.73|378.27|375.87|378.55|376.15|375.57|373.17|0
1632254700000|2021-09-21 20:05:00|378.13|375.73|381.14|378.74|381.14|378.74|376.09|373.69|0
1632255000000|2021-09-21 20:10:00|381|378.6|382|379.6|383.71|381.31|381|378.6|0
1632255300000|2021-09-21 20:15:00|382.62|379.82|383.05|380.25|383.27|380.47|382.48|379.68|0
1632255600000|2021-09-21 20:20:00|383.19|380.39|383.76|380.96|384.48|381.68|383.19|380.39|0
1632255900000|2021-09-21 20:25:00|383.91|381.11|382.62|379.82|385.34|382.54|382.48|379.68|0
1632256200000|2021-09-21 20:30:00|382.48|379.68|381.33|378.53|382.48|379.68|380.34|377.54|0
1632256500000|2021-09-21 20:35:00|381.47|378.67|382.47|379.67|382.47|379.67|381.47|378.67|0
1632256800000|2021-09-21 20:40:00|382.55|379.75|381.9|379.1|382.9|380.1|381.9|379.1|0
1632257100000|2021-09-21 20:45:00|381.61|378.81|381.18|378.38|382.9|380.1|381.18|378.38|0
1632257400000|2021-09-21 20:50:00|381.33|378.53|381.04|378.24|381.75|378.95|381.04|378.24|0
1632257700000|2021-09-21 20:55:00|381.18|378.38|381.26|378.46|381.68|378.88|381.11|378.31|0
1632258000000|2021-09-21 21:00:00|381.32|378.52|381.08|378.28|381.32|378.52|381|378.2|0
1632258300000|2021-09-21 21:05:00|381.04|378.24|380.79|377.99|381.06|378.26|380.71|377.91|0
1632258600000|2021-09-21 21:10:00|380.74|377.94|380.51|377.71|380.74|377.94|380.45|377.65|0
1632258900000|2021-09-21 21:15:00|380.62|377.82|380.66|377.86|380.79|377.99|380.41|377.61|0
1632259200000|2021-09-21 21:20:00|380.89|378.09|380.78|377.98|380.91|378.11|380.72|377.92|0
1632259500000|2021-09-21 21:25:00|380.76|377.96|380.86|378.06|380.91|378.11|380.76|377.96|0
1632259800000|2021-09-21 21:30:00|380.93|378.13|381.33|378.53|381.34|378.54|380.93|378.13|0
1632260400000|2021-09-21 21:40:00|381.36|378.56|381.27|378.47|381.36|378.56|381.02|378.22|0
1632260700000|2021-09-21 21:45:00|381.25|378.45|381.25|378.45|381.27|378.47|381.16|378.36|0
1632261000000|2021-09-21 21:50:00|381.23|378.43|381.25|378.45|381.35|378.55|381.08|378.28|0
1632261300000|2021-09-21 21:55:00|381.18|378.38|381.18|378.38|381.25|378.45|381.08|378.28|0
1632261600000|2021-09-21 22:00:00|381.09|378.29|380.87|378.07|381.16|378.36|380.16|377.36|0
1632261900000|2021-09-21 22:05:00|380.73|377.93|380.02|377.22|380.73|377.93|379.73|376.93|0
1632262200000|2021-09-21 22:10:00|379.73|376.93|380.44|377.64|380.44|377.64|379.59|376.79|0
1632262500000|2021-09-21 22:15:00|380.3|377.5|381.44|378.64|381.72|378.92|380.16|377.36|0
1632262800000|2021-09-21 22:20:00|381.58|378.78|381.86|379.06|382.86|380.06|381.58|378.78|0
1632263100000|2021-09-21 22:25:00|382.01|379.21|382.15|379.35|382.29|379.49|381.29|378.49|0
1632263400000|2021-09-21 22:30:00|381.72|378.92|381.29|378.49|381.72|378.92|380.72|377.92|0
1632263700000|2021-09-21 22:35:00|381.15|378.35|381.72|378.92|381.86|379.06|381.01|378.21|0
1632264000000|2021-09-21 22:40:00|381.86|379.06|381.86|379.06|382.29|379.49|381.72|378.92|0
1632264300000|2021-09-21 22:45:00|382|379.2|381.14|378.34|382|379.2|381.14|378.34|0
1632264600000|2021-09-21 22:50:00|381.29|378.49|381.28|378.48|381.29|378.49|380.86|378.06|0
1632264900000|2021-09-21 22:55:00|381.43|378.63|382.42|379.62|382.71|379.91|381.14|378.34|0
1632265200000|2021-09-21 23:00:00|382.5|379.7|383.42|380.62|383.71|380.91|382.14|379.34|0
1632265500000|2021-09-21 23:05:00|383.28|380.48|381.85|379.05|383.42|380.62|381.71|378.91|0
1632265800000|2021-09-21 23:10:00|381.92|379.12|382.42|379.62|382.85|380.05|381.56|378.76|0
1632266100000|2021-09-21 23:15:00|382.56|379.76|381.27|378.47|382.56|379.76|381.21|378.41|0
1632266400000|2021-09-21 23:20:00|381.42|378.62|382.13|379.33|382.13|379.33|380.99|378.19|0
1632266700000|2021-09-21 23:25:00|382.2|379.4|381.84|379.04|382.41|379.61|380.99|378.19|0
1632267000000|2021-09-21 23:30:00|382.13|379.33|381.98|379.18|382.55|379.75|381.13|378.33|0
1632267300000|2021-09-21 23:35:00|381.84|379.04|381.91|379.11|382.84|380.04|381.7|378.9|0
1632267600000|2021-09-21 23:40:00|381.55|378.75|382.41|379.61|382.84|380.04|381.55|378.75|0
1632267900000|2021-09-21 23:45:00|382.48|379.68|382.77|379.97|382.84|380.04|381.98|379.18|0
1632268200000|2021-09-21 23:50:00|383.12|380.32|383.83|381.03|384.41|381.61|383.12|380.32|0
1632268500000|2021-09-21 23:55:00|383.69|380.89|384.12|381.32|384.26|381.46|383.69|380.89|0
1632268800000|2021-09-22 00:00:00|384.41|381.61|386.13|383.33|387.28|384.48|384.41|381.61|0
1632269100000|2021-09-22 00:05:00|385.98|383.18|388.86|386.06|388.86|386.06|385.98|383.18|0
1632269400000|2021-09-22 00:10:00|388.72|385.92|388.72|385.92|389.87|387.07|388.72|385.92|0
1632269700000|2021-09-22 00:15:00|388.86|386.06|383.8|381|388.86|386.06|383.51|380.71|0
1632270000000|2021-09-22 00:20:00|383.73|380.93|384.67|381.87|385.11|382.31|383.51|380.71|0
1632270300000|2021-09-22 00:25:00|384.82|382.02|384.38|381.58|384.82|382.02|383.24|380.44|0
1632270600000|2021-09-22 00:30:00|384.24|381.44|384.81|382.01|385.1|382.3|383.52|380.72|0
1632270900000|2021-09-22 00:35:00|384.96|382.16|384.24|381.44|385.39|382.59|383.52|380.72|0
1632271200000|2021-09-22 00:40:00|384.38|381.58|385.53|382.73|386.11|383.31|384.09|381.29|0
1632271500000|2021-09-22 00:45:00|385.67|382.87|384.38|381.58|385.67|382.87|383.52|380.72|0
1632271800000|2021-09-22 00:50:00|384.31|381.51|384.95|382.15|385.09|382.29|384.31|381.51|0
1632272100000|2021-09-22 00:55:00|384.81|382.01|385.52|382.72|386.1|383.3|384.66|381.86|0
1632272400000|2021-09-22 01:00:00|385.38|382.58|386.53|383.73|386.82|384.02|384.95|382.15|0
1632272700000|2021-09-22 01:05:00|386.39|383.59|379.07|376.27|387.54|384.74|378.08|375.28|0
1632273000000|2021-09-22 01:10:00|378.5|375.7|373.26|370.46|378.5|375.7|373.19|370.39|0
1632273300000|2021-09-22 01:15:00|372.98|370.18|373.14|370.34|373.35|370.55|369.82|367.02|0
1632273600000|2021-09-22 01:20:00|372.93|370.13|368.84|366.04|372.93|370.13|368.84|366.04|0
1632273900000|2021-09-22 01:25:00|368.42|365.62|366.74|363.94|369.4|366.6|366.46|363.66|0
1632274200000|2021-09-22 01:30:00|367.02|364.22|367.71|364.91|368.35|365.55|365.06|362.26|0
1632274500000|2021-09-22 01:35:00|367.85|365.05|368.13|365.33|369.4|366.6|366.59|363.79|0
1632274800000|2021-09-22 01:40:00|368.06|365.26|368.41|365.61|369.33|366.53|367.85|365.05|0
1632275100000|2021-09-22 01:45:00|368.55|365.75|373.48|370.68|373.55|370.75|366.59|363.79|0
1632275400000|2021-09-22 01:50:00|373.55|370.75|371.74|368.94|373.55|370.75|369.64|366.84|0
1632275700000|2021-09-22 01:55:00|371.46|368.66|372.72|369.92|373.28|370.48|371.46|368.66|0
1632276000000|2021-09-22 02:00:00|372.51|369.71|376.45|373.65|376.81|374.01|371.87|369.07|0
1632276300000|2021-09-22 02:05:00|376.38|373.58|378.08|375.28|379.64|376.84|376.38|373.58|0
1632276600000|2021-09-22 02:10:00|377.87|375.07|376.38|373.58|378.79|375.99|375.67|372.87|0
1632276900000|2021-09-22 02:15:00|376.31|373.51|375.25|372.45|376.94|374.14|374.9|372.1|0
1632277200000|2021-09-22 02:20:00|375.32|372.52|375.1|372.3|375.67|372.87|374.96|372.16|0
1632277500000|2021-09-22 02:25:00|375.24|372.44|375.38|372.58|375.67|372.87|375.1|372.3|0
1632277800000|2021-09-22 02:30:00|375.24|372.44|376.51|373.71|377.22|374.42|375.24|372.44|0
1632278100000|2021-09-22 02:35:00|376.59|373.79|376.09|373.29|377.93|375.13|376.09|373.29|0
1632278400000|2021-09-22 02:40:00|375.94|373.14|375.59|372.79|375.94|373.14|375.24|372.44|0
1632278700000|2021-09-22 02:45:00|375.66|372.86|375.03|372.23|376.51|373.71|374.95|372.15|0
1632279000000|2021-09-22 02:50:00|375.09|372.29|374.1|371.3|375.09|372.29|372.42|369.62|0
1632279300000|2021-09-22 02:55:00|374.18|371.38|373.26|370.46|375.09|372.29|372.98|370.18|0
1632279600000|2021-09-22 03:00:00|373.4|370.6|373.4|370.6|373.68|370.88|372.83|370.03|0
1632279900000|2021-09-22 03:05:00|373.54|370.74|371.99|369.19|373.54|370.74|371.78|368.98|0
1632280200000|2021-09-22 03:10:00|372.13|369.33|371.29|368.49|373.11|370.31|370.87|368.07|0
1632280500000|2021-09-22 03:15:00|371.57|368.77|371.71|368.91|372.27|369.47|371.15|368.35|0
1632280800000|2021-09-22 03:20:00|371.57|368.77|371.42|368.62|371.71|368.91|371.14|368.34|0
1632281100000|2021-09-22 03:25:00|371.56|368.76|371.56|368.76|371.7|368.9|371.14|368.34|0
1632281400000|2021-09-22 03:30:00|371.49|368.69|371.84|369.04|372.54|369.74|371.49|368.69|0
1632281700000|2021-09-22 03:35:00|371.98|369.18|373.53|370.73|373.67|370.87|371.98|369.18|0
1632282000000|2021-09-22 03:40:00|373.67|370.87|373.66|370.86|374.16|371.36|373.18|370.38|0
1632282300000|2021-09-22 03:45:00|373.81|371.01|373.38|370.58|374.09|371.29|373.1|370.3|0
1632282600000|2021-09-22 03:50:00|373.52|370.72|372.82|370.02|373.52|370.72|372.4|369.6|0
1632282900000|2021-09-22 03:55:00|372.75|369.95|374.93|372.13|376.06|373.26|372.75|369.95|0
1632283200000|2021-09-22 04:00:00|374.79|371.99|374.5|371.7|375|372.2|374.22|371.42|0
1632283500000|2021-09-22 04:05:00|374.78|371.98|374.64|371.84|375.07|372.27|374.01|371.21|0
1632283800000|2021-09-22 04:10:00|374.5|371.7|374.29|371.49|374.92|372.12|374.22|371.42|0
1632284100000|2021-09-22 04:15:00|374.36|371.56|374.36|371.56|374.78|371.98|373.93|371.13|0
1632284400000|2021-09-22 04:20:00|374.22|371.42|374.64|371.84|374.92|372.12|374.07|371.27|0
1632284700000|2021-09-22 04:25:00|374.5|371.7|373.72|370.92|374.64|371.84|373.65|370.85|0
1632285000000|2021-09-22 04:30:00|373.79|370.99|374.21|371.41|374.49|371.69|373.65|370.85|0
1632285300000|2021-09-22 04:35:00|374.07|371.27|374.77|371.97|374.91|372.11|374.07|371.27|0
1632285600000|2021-09-22 04:40:00|374.63|371.83|374.49|371.69|374.91|372.11|374.35|371.55|0
1632285900000|2021-09-22 04:45:00|374.56|371.76|371.89|369.09|374.77|371.97|371.67|368.87|0
1632286200000|2021-09-22 04:50:00|372.03|369.23|372.23|369.43|372.66|369.86|371.95|369.15|0
1632286500000|2021-09-22 04:55:00|372.17|369.37|372.23|369.43|372.37|369.57|371.81|369.01|0
1632286800000|2021-09-22 05:00:00|372.37|369.57|369.99|367.19|372.51|369.71|369.85|367.05|0
1632287100000|2021-09-22 05:05:00|370.13|367.33|369.78|366.98|372.09|369.29|369.71|366.91|0
1632287400000|2021-09-22 05:10:00|369.85|367.05|369.36|366.56|370.41|367.61|368.87|366.07|0
1632287700000|2021-09-22 05:15:00|369.29|366.49|367.75|364.95|369.84|367.04|367.75|364.95|0
1632288000000|2021-09-22 05:20:00|367.61|364.81|367.96|365.16|368.17|365.37|366.36|363.56|0
1632288300000|2021-09-22 05:25:00|367.75|364.95|368.58|365.78|368.93|366.13|367.61|364.81|0
1632288600000|2021-09-22 05:30:00|368.44|365.64|368.86|366.06|369|366.2|368.44|365.64|0
1632288900000|2021-09-22 05:35:00|368.93|366.13|368.79|365.99|369.98|367.18|368.58|365.78|0
1632289200000|2021-09-22 05:40:00|368.86|366.06|368.58|365.78|369.49|366.69|368.3|365.5|0
1632289500000|2021-09-22 05:45:00|368.65|365.85|368.65|365.85|369.13|366.33|368.58|365.78|0
1632289800000|2021-09-22 05:50:00|368.58|365.78|368.92|366.12|369.13|366.33|367.6|364.8|0
1632290100000|2021-09-22 05:55:00|368.85|366.05|369.13|366.33|369.13|366.33|368.43|365.63|0
1632290400000|2021-09-22 06:00:00|368.99|366.19|368.85|366.05|368.99|366.19|367.32|364.52|0
1632290700000|2021-09-22 06:05:00|368.71|365.91|368.08|365.28|369.55|366.75|367.87|365.07|0
1632291000000|2021-09-22 06:10:00|368.29|365.49|366.76|363.96|368.85|366.05|366.48|363.68|0
1632291300000|2021-09-22 06:15:00|366.89|364.09|366.34|363.54|366.89|364.09|365.78|362.98|0
1632291600000|2021-09-22 06:20:00|366.2|363.4|365.5|362.7|366.34|363.54|364.81|362.01|0
1632291900000|2021-09-22 06:25:00|365.64|362.84|365.5|362.7|365.92|363.12|364.6|361.8|0
1632292200000|2021-09-22 06:30:00|365.36|362.56|363.56|360.76|365.92|363.12|363.28|360.48|0
1632292500000|2021-09-22 06:35:00|363.7|360.9|363.42|360.62|363.83|361.03|362.73|359.93|0
1632292800000|2021-09-22 06:40:00|363.7|360.9|364.39|361.59|364.94|362.14|363.28|360.48|0
1632293100000|2021-09-22 06:45:00|364.46|361.66|362.73|359.93|364.94|362.14|362.45|359.65|0
1632293400000|2021-09-22 06:50:00|362.86|360.06|363.55|360.75|363.83|361.03|362.59|359.79|0
1632293700000|2021-09-22 06:55:00|363.69|360.89|363.41|360.61|364.32|361.52|362.86|360.06|0
1632294000000|2021-09-22 07:00:00|363.27|360.47|362.43|359.63|363.97|361.17|357.95|355.15|0
1632294300000|2021-09-22 07:05:00|362.09|359.69|361.4|359|362.36|359.96|360.02|357.62|0
1632294600000|2021-09-22 07:10:00|360.92|358.52|361.33|358.93|361.95|359.55|360.84|358.44|0
1632294900000|2021-09-22 07:15:00|361.39|358.99|362.5|360.1|362.77|360.37|360.84|358.44|0
1632295200000|2021-09-22 07:20:00|362.57|360.17|361.8|359.4|362.57|360.17|361.53|359.13|0
1632295500000|2021-09-22 07:25:00|361.88|359.48|362.91|360.51|363.05|360.65|361.32|358.92|0
1632295800000|2021-09-22 07:30:00|362.84|360.44|362.91|360.51|363.04|360.64|362.49|360.09|0
1632296100000|2021-09-22 07:35:00|362.98|360.58|364.64|362.24|364.64|362.24|362.77|360.37|0
1632296400000|2021-09-22 07:40:00|364.57|362.17|365.95|363.55|366.37|363.97|364.43|362.03|0
1632296700000|2021-09-22 07:45:00|366.02|363.62|366.37|363.97|367.2|364.8|364.98|362.58|0
1632297000000|2021-09-22 07:50:00|366.51|364.11|368.18|365.78|369.44|367.04|366.44|364.04|0
1632297300000|2021-09-22 07:55:00|368.32|365.92|369.01|366.61|369.29|366.89|367.34|364.94|0
1632297600000|2021-09-22 08:00:00|369.15|366.75|368.73|366.33|369.43|367.03|368.17|365.77|0
1632297900000|2021-09-22 08:05:00|368.87|366.47|367.06|364.66|368.87|366.47|366.78|364.38|0
1632298200000|2021-09-22 08:10:00|366.92|364.52|365.02|362.62|367.06|364.66|364.89|362.49|0
1632298500000|2021-09-22 08:15:00|364.96|362.56|365.3|362.9|365.72|363.32|364.75|362.35|0
1632298800000|2021-09-22 08:20:00|365.16|362.76|365.02|362.62|365.3|362.9|364.33|361.93|0
1632299100000|2021-09-22 08:25:00|364.95|362.55|364.88|362.48|365.3|362.9|364.19|361.79|0
1632299400000|2021-09-22 08:30:00|364.74|362.34|364.32|361.92|365.3|362.9|363.56|361.16|0
1632299700000|2021-09-22 08:35:00|364.18|361.78|363.49|361.09|365.3|362.9|363.49|361.09|0
1632300000000|2021-09-22 08:40:00|363.42|361.02|362.93|360.53|364.74|362.34|362.79|360.39|0
1632300300000|2021-09-22 08:45:00|362.86|360.46|362.51|360.11|362.86|360.46|361.68|359.28|0
1632300600000|2021-09-22 08:50:00|362.45|360.05|361.96|359.56|362.45|360.05|361.54|359.14|0
1632300900000|2021-09-22 08:55:00|361.75|359.35|362.23|359.83|362.37|359.97|361.54|359.14|0
1632301200000|2021-09-22 09:00:00|362.09|359.69|361.26|358.86|362.23|359.83|361.26|358.86|0
1632301500000|2021-09-22 09:05:00|361.4|359|361.54|359.14|361.68|359.28|361.26|358.86|0
1632301800000|2021-09-22 09:10:00|361.4|359|361.67|359.27|361.95|359.55|361.4|359|0
1632302100000|2021-09-22 09:15:00|361.95|359.55|362.22|359.82|362.92|360.52|361.67|359.27|0
1632302400000|2021-09-22 09:20:00|362.09|359.69|362.22|359.82|362.5|360.1|361.67|359.27|0
1632302700000|2021-09-22 09:25:00|362.08|359.68|362.36|359.96|362.5|360.1|361.95|359.55|0
1632303000000|2021-09-22 09:30:00|362.64|360.24|364.86|362.46|364.93|362.53|362.64|360.24|0
1632303300000|2021-09-22 09:35:00|364.93|362.53|364.3|361.9|365.41|363.01|364.3|361.9|0
1632303600000|2021-09-22 09:40:00|364.16|361.76|364.58|362.18|364.99|362.59|364.02|361.62|0
1632303900000|2021-09-22 09:45:00|364.71|362.31|364.02|361.62|365.06|362.66|364.02|361.62|0
1632304200000|2021-09-22 09:50:00|364.16|361.76|362.63|360.23|364.16|361.76|362.07|359.67|0
1632304500000|2021-09-22 09:55:00|362.77|360.37|362.9|360.5|363.04|360.64|362.56|360.16|0
1632304800000|2021-09-22 10:00:00|362.49|360.09|361.52|359.12|362.7|360.3|361.1|358.7|0
1632305100000|2021-09-22 10:05:00|361.38|358.98|362.78|360.38|362.78|360.38|361.1|358.7|0
1632305400000|2021-09-22 10:10:00|362.71|360.31|361.24|358.84|362.71|360.31|361.1|358.7|0
1632305700000|2021-09-22 10:15:00|361.1|358.7|360.27|357.87|361.24|358.84|359.99|357.59|0
1632306000000|2021-09-22 10:20:00|360.13|357.73|360.27|357.87|360.68|358.28|359.85|357.45|0
1632306300000|2021-09-22 10:25:00|360.4|358|361.37|358.97|361.51|359.11|359.99|357.59|0
1632306600000|2021-09-22 10:30:00|361.3|358.9|361.92|359.52|362.06|359.66|361.23|358.83|0
1632306900000|2021-09-22 10:35:00|361.78|359.38|360.54|358.14|361.92|359.52|360.54|358.14|0
1632307200000|2021-09-22 10:40:00|360.4|358|361.09|358.69|361.36|358.96|359.29|356.89|0
1632307500000|2021-09-22 10:45:00|361.23|358.83|361.78|359.38|362.19|359.79|360.4|358|0
1632307800000|2021-09-22 10:50:00|361.71|359.31|361.71|359.31|361.99|359.59|361.09|358.69|0
1632308100000|2021-09-22 10:55:00|361.78|359.38|362.19|359.79|362.26|359.86|361.43|359.03|0
1632308400000|2021-09-22 11:00:00|362.61|360.21|362.74|360.34|363.44|361.04|362.05|359.65|0
1632308700000|2021-09-22 11:05:00|362.47|360.07|362.74|360.34|362.74|360.34|361.91|359.51|0
1632309000000|2021-09-22 11:10:00|362.67|360.27|362.6|360.2|362.74|360.34|362.18|359.78|0
1632309300000|2021-09-22 11:15:00|362.46|360.06|363.43|361.03|363.71|361.31|362.46|360.06|0
1632309600000|2021-09-22 11:20:00|363.29|360.89|362.46|360.06|363.71|361.31|362.46|360.06|0
1632309900000|2021-09-22 11:25:00|362.32|359.92|362.32|359.92|362.87|360.47|362.32|359.92|0
1632310200000|2021-09-22 11:30:00|362.46|360.06|361.48|359.08|362.6|360.2|361.21|358.81|0
1632310500000|2021-09-22 11:35:00|361.35|358.95|361.9|359.5|362.18|359.78|361.28|358.88|0
1632310800000|2021-09-22 11:40:00|361.76|359.36|362.04|359.64|362.17|359.77|361.76|359.36|0
1632311100000|2021-09-22 11:45:00|362.03|359.63|362.17|359.77|362.17|359.77|361.76|359.36|0
1632311400000|2021-09-22 11:50:00|362.45|360.05|362.03|359.63|362.45|360.05|361.75|359.35|0
1632311700000|2021-09-22 11:55:00|362.17|359.77|362.17|359.77|362.72|360.32|362.03|359.63|0
1632312000000|2021-09-22 12:00:00|362.03|359.63|361.75|359.35|362.03|359.63|361.61|359.21|0
1632312300000|2021-09-22 12:05:00|361.89|359.49|361.75|359.35|362.03|359.63|361.61|359.21|0
1632312600000|2021-09-22 12:10:00|361.61|359.21|362.16|359.76|362.3|359.9|361.47|359.07|0
1632312900000|2021-09-22 12:15:00|362.02|359.62|361.47|359.07|362.44|360.04|361.47|359.07|0
1632313200000|2021-09-22 12:20:00|361.61|359.21|361.61|359.21|361.61|359.21|361.33|358.93|0
1632313500000|2021-09-22 12:25:00|361.47|359.07|360.77|358.37|361.74|359.34|360.77|358.37|0
1632313800000|2021-09-22 12:30:00|360.91|358.51|360.36|357.96|361.05|358.65|360.36|357.96|0
1632314100000|2021-09-22 12:35:00|360.5|358.1|360.77|358.37|361.05|358.65|360.36|357.96|0
1632314400000|2021-09-22 12:40:00|360.84|358.44|359.66|357.26|361.05|358.65|359.53|357.13|0
1632314700000|2021-09-22 12:45:00|359.8|357.4|360.21|357.81|360.63|358.23|359.53|357.13|0
1632315000000|2021-09-22 12:50:00|360.35|357.95|360.35|357.95|360.49|358.09|359.94|357.54|0
1632315300000|2021-09-22 12:55:00|360.49|358.09|360.49|358.09|360.76|358.36|360.35|357.95|0
1632315600000|2021-09-22 13:00:00|360.35|357.95|358.83|356.43|360.35|357.95|358.55|356.15|0
1632315900000|2021-09-22 13:05:00|358.97|356.57|359.38|356.98|359.38|356.98|358|355.6|0
1632316200000|2021-09-22 13:10:00|359.52|357.12|361.86|359.46|362.14|359.74|359.52|357.12|0
1632316500000|2021-09-22 13:15:00|361.59|359.19|362.35|359.95|363.11|360.71|360.9|358.5|0
1632316800000|2021-09-22 13:20:00|362.42|360.02|363.25|360.85|363.39|360.99|361.72|359.32|0
1632317100000|2021-09-22 13:25:00|363.11|360.71|361.44|359.04|364.08|361.68|361.44|359.04|0
1632317400000|2021-09-22 13:30:00|361.31|358.91|364.22|361.82|364.5|362.1|361.31|358.91|0
1632317700000|2021-09-22 13:35:00|364.78|362.38|365.33|362.93|365.89|363.49|363.38|360.98|0
1632318000000|2021-09-22 13:40:00|365.61|363.21|365.47|363.07|367.15|364.75|364.63|362.23|0
1632318300000|2021-09-22 13:45:00|366.03|363.63|364.49|362.09|366.03|363.63|363.24|360.84|0
1632318600000|2021-09-22 13:50:00|364.77|362.37|362.68|360.28|365.19|362.79|362.27|359.87|0
1632318900000|2021-09-22 13:55:00|362.27|359.87|358.26|355.86|362.27|359.87|358.26|355.86|0
1632319200000|2021-09-22 14:00:00|357.71|355.31|355.1|352.7|357.98|355.58|354.28|351.88|0
1632319500000|2021-09-22 14:05:00|355.24|352.84|354.69|352.29|355.51|353.11|353.19|350.79|0
1632319800000|2021-09-22 14:10:00|354.55|352.15|356.33|353.93|358.53|356.13|354.55|352.15|0
1632320100000|2021-09-22 14:15:00|355.92|353.52|354.55|352.15|356.06|353.66|354.41|352.01|0
1632320400000|2021-09-22 14:20:00|354.41|352.01|354.41|352.01|355.37|352.97|354.41|352.01|0
1632320700000|2021-09-22 14:25:00|354.82|352.42|349.83|347.43|354.96|352.56|349.01|346.61|0
1632321000000|2021-09-22 14:30:00|349.56|347.16|348.19|345.79|349.97|347.57|347.51|345.11|0
1632321300000|2021-09-22 14:35:00|348.32|345.92|350.77|348.37|351.72|349.32|347.78|345.38|0
1632321600000|2021-09-22 14:40:00|350.63|348.23|351.58|349.18|352.27|349.87|350.08|347.68|0
1632321900000|2021-09-22 14:45:00|351.38|348.98|351.44|349.04|352.95|350.55|350.9|348.5|0
1632322200000|2021-09-22 14:50:00|351.17|348.77|351.85|349.45|353.08|350.68|350.49|348.09|0
1632322500000|2021-09-22 14:55:00|351.71|349.31|349.4|347|351.71|349.31|348.85|346.45|0
1632322800000|2021-09-22 15:00:00|349.12|346.72|347.5|345.1|349.12|346.72|335.22|332.82|0
1632323100000|2021-09-22 15:05:00|347.37|344.97|347.36|344.96|347.37|344.97|346.55|344.15|0
1632323400000|2021-09-22 15:10:00|347.5|345.1|347.63|345.23|349.11|346.71|347.09|344.69|0
1632323700000|2021-09-22 15:15:00|347.49|345.09|346.68|344.28|347.9|345.5|346.41|344.01|0
1632324000000|2021-09-22 15:20:00|346.81|344.41|347.49|345.09|347.62|345.22|346.4|344|0
1632324300000|2021-09-22 15:25:00|347.35|344.95|347.08|344.68|347.9|345.5|346.94|344.54|0
1632324600000|2021-09-22 15:30:00|347.22|344.82|345.18|342.78|347.22|344.82|344.64|342.24|0
1632324900000|2021-09-22 15:35:00|345.32|342.92|344.5|342.1|345.32|342.92|344.23|341.83|0
1632325200000|2021-09-22 15:40:00|344.64|342.24|343.42|341.02|344.91|342.51|343.29|340.89|0
1632325500000|2021-09-22 15:45:00|343.29|340.89|343.29|340.89|343.69|341.29|342.34|339.94|0
1632325800000|2021-09-22 15:50:00|343.42|341.02|343.96|341.56|344.9|342.5|340.06|337.66|0
1632326100000|2021-09-22 15:55:00|344.36|341.96|343.94|341.54|344.92|342.52|341.73|339.33|0
1632326400000|2021-09-22 16:00:00|344.2|341.8|345.01|342.61|345.55|343.15|343.8|341.4|0
1632326700000|2021-09-22 16:05:00|345.14|342.74|346.22|343.82|346.49|344.09|344.34|341.94|0
1632327000000|2021-09-22 16:10:00|346.09|343.69|345.95|343.55|346.36|343.96|345.14|342.74|0
1632327300000|2021-09-22 16:15:00|345.82|343.42|346.49|344.09|346.62|344.22|345.41|343.01|0
1632327600000|2021-09-22 16:20:00|346.35|343.95|345.27|342.87|346.35|343.95|344.87|342.47|0
1632327900000|2021-09-22 16:25:00|345.54|343.14|344.87|342.47|345.54|343.14|344.6|342.2|0
1632328200000|2021-09-22 16:30:00|344.6|342.2|344.33|341.93|344.87|342.47|343.92|341.52|0
1632328500000|2021-09-22 16:35:00|344.46|342.06|344.46|342.06|344.73|342.33|343.79|341.39|0
1632328800000|2021-09-22 16:40:00|344.59|342.19|345.67|343.27|345.67|343.27|344.19|341.79|0
1632329100000|2021-09-22 16:45:00|345.54|343.14|345.8|343.4|345.94|343.54|344.73|342.33|0
1632329400000|2021-09-22 16:50:00|345.94|343.54|347.42|345.02|347.42|345.02|344.99|342.59|0
1632329700000|2021-09-22 16:55:00|347.56|345.16|346.75|344.35|347.69|345.29|346.47|344.07|0
1632330000000|2021-09-22 17:00:00|346.88|344.48|348.5|346.1|348.64|346.24|346.61|344.21|0
1632330300000|2021-09-22 17:05:00|348.64|346.24|349.18|346.78|349.18|346.78|347.69|345.29|0
1632330600000|2021-09-22 17:10:00|349.04|346.64|349.59|347.19|349.86|347.46|348.77|346.37|0
1632330900000|2021-09-22 17:15:00|349.45|347.05|349.72|347.32|350.4|348|348.5|346.1|0
1632331200000|2021-09-22 17:20:00|349.86|347.46|348.77|346.37|349.86|347.46|348.5|346.1|0
1632331500000|2021-09-22 17:25:00|348.9|346.5|347.68|345.28|348.9|346.5|347.41|345.01|0
1632331800000|2021-09-22 17:30:00|347.82|345.42|347.27|344.87|348.22|345.82|346.87|344.47|0
1632332100000|2021-09-22 17:35:00|347.41|345.01|348.63|346.23|349.58|347.18|347.27|344.87|0
1632332400000|2021-09-22 17:40:00|348.76|346.36|348.76|346.36|349.31|346.91|348.22|345.82|0
1632332700000|2021-09-22 17:45:00|348.9|346.5|349.71|347.31|349.71|347.31|348.35|345.95|0
1632333000000|2021-09-22 17:50:00|349.85|347.45|350.66|348.26|351.75|349.35|349.85|347.45|0
1632333300000|2021-09-22 17:55:00|350.8|348.4|349.3|346.9|351.48|349.08|349.3|346.9|0
1632333600000|2021-09-22 18:00:00|354.15|351.75|340.92|338.52|354.56|352.16|340.25|337.85|0
1632333900000|2021-09-22 18:05:00|340.39|337.99|343.41|341.01|345.44|343.04|339.58|337.18|0
1632334200000|2021-09-22 18:10:00|342.8|340.4|339.18|336.78|343.07|340.67|339.05|336.65|0
1632334500000|2021-09-22 18:15:00|339.05|336.65|340.38|337.98|340.52|338.12|337.04|334.64|0
1632334800000|2021-09-22 18:20:00|339.98|337.58|342.66|340.26|344.01|341.61|339.04|336.64|0
1632335100000|2021-09-22 18:25:00|342.53|340.13|339.98|337.58|343.47|341.07|339.71|337.31|0
1632335400000|2021-09-22 18:30:00|340.24|337.84|340.64|338.24|342.93|340.53|338.91|336.51|0
1632335700000|2021-09-22 18:35:00|340.91|338.51|344.55|342.15|345.09|342.69|339.57|337.17|0
1632336000000|2021-09-22 18:40:00|345.36|342.96|346.44|344.04|348.75|346.35|344.14|341.74|0
1632336300000|2021-09-22 18:45:00|346.98|344.58|351.35|348.95|351.89|349.49|345.9|343.5|0
1632336600000|2021-09-22 18:50:00|351.48|349.08|351.91|349.51|357.87|355.47|350.69|348.29|0
1632336900000|2021-09-22 18:55:00|351.37|348.97|351.38|348.98|353.84|351.44|350.56|348.16|0
1632337200000|2021-09-22 19:00:00|352.34|349.94|351.65|349.25|353.84|351.44|350.42|348.02|0
1632337500000|2021-09-22 19:05:00|351.92|349.52|350.01|347.61|354.11|351.71|350.01|347.61|0
1632337800000|2021-09-22 19:10:00|349.88|347.48|345|342.6|350.97|348.57|344.73|342.33|0
1632338100000|2021-09-22 19:15:00|344.87|342.47|341.64|339.24|345.54|343.14|341.64|339.24|0
1632338400000|2021-09-22 19:20:00|341.91|339.51|342.02|339.62|346.76|344.36|340.17|337.77|0
1632338700000|2021-09-22 19:25:00|341.89|339.49|343.63|341.23|344.31|341.91|341.75|339.35|0
1632339000000|2021-09-22 19:30:00|343.9|341.5|346.46|344.06|347.82|345.42|343.36|340.96|0
1632339300000|2021-09-22 19:35:00|346.73|344.33|342.55|340.15|347|344.6|342.55|340.15|0
1632339600000|2021-09-22 19:40:00|342.69|340.29|347|344.6|347.68|345.28|342.42|340.02|0
1632339900000|2021-09-22 19:45:00|346.73|344.33|348.49|346.09|348.49|346.09|345.78|343.38|0
1632340200000|2021-09-22 19:50:00|349.31|346.91|348.08|345.68|350.67|348.27|346.46|344.06|0
1632340500000|2021-09-22 19:55:00|348.22|345.82|349.44|347.04|351.48|349.08|348.08|345.68|0
1632340800000|2021-09-22 20:00:00|349.98|347.58|348|345.6|351.21|348.81|347.06|344.66|0
1632341100000|2021-09-22 20:05:00|348.13|345.73|348.75|346.35|349.22|346.82|347.72|345.32|0
1632341400000|2021-09-22 20:10:00|348.68|346.28|347.99|345.59|349.22|346.82|346.5|344.1|0
1632341700000|2021-09-22 20:15:00|348.33|345.53|348.6|345.8|348.6|345.8|347.79|344.99|0
1632342000000|2021-09-22 20:20:00|348.74|345.94|348.6|345.8|348.74|345.94|348.19|345.39|0
1632342300000|2021-09-22 20:25:00|348.67|345.87|348.46|345.66|348.87|346.07|348.32|345.52|0
1632342600000|2021-09-22 20:30:00|348.6|345.8|349.48|346.68|349.55|346.75|348.6|345.8|0
1632342900000|2021-09-22 20:35:00|349.55|346.75|348.86|346.06|349.68|346.88|348.73|345.93|0
1632343200000|2021-09-22 20:40:00|348.73|345.93|348.45|345.65|348.86|346.06|348.32|345.52|0
1632343500000|2021-09-22 20:45:00|348.59|345.79|349.27|346.47|349.27|346.47|348.05|345.25|0
1632343800000|2021-09-22 20:50:00|349.13|346.33|348.18|345.38|349.27|346.47|348.18|345.38|0
1632344100000|2021-09-22 20:55:00|348.25|345.45|348.11|345.31|348.45|345.65|347.5|344.7|0
1632344400000|2021-09-22 21:00:00|348.14|345.34|348.18|345.38|348.34|345.54|348.14|345.34|0
1632344700000|2021-09-22 21:05:00|348.14|345.34|348.21|345.41|348.38|345.58|348.14|345.34|0
1632345000000|2021-09-22 21:10:00|348.27|345.47|348.41|345.61|348.51|345.71|348.17|345.37|0
1632345300000|2021-09-22 21:15:00|348.36|345.56|348.21|345.41|348.36|345.56|348.14|345.34|0
1632345600000|2021-09-22 21:20:00|348.35|345.55|348.32|345.52|348.38|345.58|348.17|345.37|0
1632345900000|2021-09-22 21:25:00|348.17|345.37|348.29|345.49|348.35|345.55|348.17|345.37|0
1632346200000|2021-09-22 21:30:00|348.31|345.51|348.13|345.33|348.33|345.53|348.09|345.29|0
1632346500000|2021-09-22 21:35:00|348.19|345.39|348.17|345.37|348.19|345.39|348.17|345.37|0
1632346800000|2021-09-22 21:40:00|348.33|345.53|348.32|345.52|348.33|345.53|348.32|345.52|0
1632347100000|2021-09-22 21:45:00|348.31|345.51|348.11|345.31|348.31|345.51|348.11|345.31|0
1632347400000|2021-09-22 21:50:00|348.34|345.54|348.17|345.37|348.34|345.54|348.09|345.29|0
1632347700000|2021-09-22 21:55:00|348.33|345.53|348.27|345.47|348.35|345.55|348.27|345.47|0
1632348000000|2021-09-22 22:00:00|348.5|345.7|347.27|344.47|348.5|345.7|347.07|344.27|0
1632348300000|2021-09-22 22:05:00|347.34|344.54|348.15|345.35|348.22|345.42|347.27|344.47|0
1632348600000|2021-09-22 22:10:00|348.02|345.22|347.47|344.67|348.15|345.35|347.2|344.4|0
1632348900000|2021-09-22 22:15:00|347.34|344.54|347.2|344.4|347.61|344.81|347.06|344.26|0
1632349200000|2021-09-22 22:20:00|347.33|344.53|346.93|344.13|347.61|344.81|346.65|343.85|0
1632349500000|2021-09-22 22:25:00|346.79|343.99|347.67|344.87|347.87|345.07|346.79|343.99|0
1632349800000|2021-09-22 22:30:00|347.54|344.74|347.87|345.07|348.01|345.21|346.79|343.99|0
1632350100000|2021-09-22 22:35:00|348.01|345.21|346.78|343.98|348.28|345.48|346.51|343.71|0
1632350400000|2021-09-22 22:40:00|346.65|343.85|346.65|343.85|346.92|344.12|346.51|343.71|0
1632350700000|2021-09-22 22:45:00|346.58|343.78|346.92|344.12|346.92|344.12|346.38|343.58|0
1632351000000|2021-09-22 22:50:00|346.78|343.98|346.92|344.12|346.92|344.12|346.37|343.57|0
1632351300000|2021-09-22 22:55:00|346.91|344.11|346.51|343.71|347.05|344.25|346.24|343.44|0
1632351600000|2021-09-22 23:00:00|346.37|343.57|345.96|343.16|346.37|343.57|345.96|343.16|0
1632351900000|2021-09-22 23:05:00|345.83|343.03|345.96|343.16|346.1|343.3|345.69|342.89|0
1632352200000|2021-09-22 23:10:00|345.83|343.03|345.28|342.48|345.96|343.16|345.15|342.35|0
1632352500000|2021-09-22 23:15:00|345.15|342.35|344.61|341.81|345.15|342.35|344.61|341.81|0
1632352800000|2021-09-22 23:20:00|344.74|341.94|345.49|342.69|345.49|342.69|344.61|341.81|0
1632353100000|2021-09-22 23:25:00|345.55|342.75|345.41|342.61|345.55|342.75|345.14|342.34|0
1632353400000|2021-09-22 23:30:00|345.28|342.48|346.22|343.42|346.36|343.56|345.28|342.48|0
1632353700000|2021-09-22 23:35:00|346.36|343.56|346.36|343.56|346.63|343.83|345.82|343.02|0
1632354000000|2021-09-22 23:40:00|346.49|343.69|346.43|343.63|346.76|343.96|345.95|343.15|0
1632354300000|2021-09-22 23:45:00|346.36|343.56|346.49|343.69|346.62|343.82|346.08|343.28|0
1632354600000|2021-09-22 23:50:00|346.35|343.55|345.34|342.54|347.03|344.23|345.27|342.47|0
1632354900000|2021-09-22 23:55:00|345.27|342.47|345|342.2|345.27|342.47|344.66|341.86|0
1632355200000|2021-09-23 00:00:00|344.86|342.06|343.78|340.98|345|342.2|343.24|340.44|0
1632355500000|2021-09-23 00:05:00|343.72|340.92|343.11|340.31|343.78|340.98|343.11|340.31|0
1632355800000|2021-09-23 00:10:00|343.24|340.44|343.37|340.57|343.51|340.71|342.84|340.04|0
1632356100000|2021-09-23 00:15:00|343.51|340.71|343.1|340.3|343.64|340.84|342.7|339.9|0
1632356400000|2021-09-23 00:20:00|343.24|340.44|344.04|341.24|344.45|341.65|342.7|339.9|0
1632356700000|2021-09-23 00:25:00|343.77|340.97|343.77|340.97|343.91|341.11|343.37|340.57|0
1632357000000|2021-09-23 00:30:00|343.84|341.04|344.98|342.18|345.73|342.93|343.84|341.04|0
1632357300000|2021-09-23 00:35:00|344.85|342.05|344.44|341.64|344.85|342.05|344.44|341.64|0
1632357600000|2021-09-23 00:40:00|344.58|341.78|343.77|340.97|344.85|342.05|343.63|340.83|0
1632357900000|2021-09-23 00:45:00|343.63|340.83|343.76|340.96|343.9|341.1|343.5|340.7|0
1632358200000|2021-09-23 00:50:00|343.7|340.9|343.63|340.83|344.57|341.77|343.63|340.83|0
1632358500000|2021-09-23 00:55:00|343.76|340.96|343.36|340.56|343.9|341.1|343.09|340.29|0
1632358800000|2021-09-23 01:00:00|343.22|340.42|343.89|341.09|344.16|341.36|343.09|340.29|0
1632359100000|2021-09-23 01:05:00|343.76|340.96|344.37|341.57|344.43|341.63|343.76|340.96|0
1632359400000|2021-09-23 01:10:00|344.43|341.63|344.43|341.63|344.57|341.77|343.89|341.09|0
1632359700000|2021-09-23 01:15:00|344.57|341.77|343.89|341.09|345.24|342.44|343.48|340.68|0
1632360000000|2021-09-23 01:20:00|343.82|341.02|342.54|339.74|343.89|341.09|342|339.2|0
1632360300000|2021-09-23 01:25:00|342.68|339.88|342|339.2|342.68|339.88|342|339.2|0
1632360600000|2021-09-23 01:30:00|341.87|339.07|340.93|338.13|342|339.2|340.79|337.99|0
1632360900000|2021-09-23 01:35:00|340.79|337.99|341.73|338.93|341.86|339.06|340.79|337.99|0
1632361200000|2021-09-23 01:40:00|341.8|339|341.73|338.93|342.27|339.47|341.46|338.66|0
1632361500000|2021-09-23 01:45:00|341.59|338.79|341.46|338.66|341.86|339.06|341.06|338.26|0
1632361800000|2021-09-23 01:50:00|341.39|338.59|342.53|339.73|342.67|339.87|341.32|338.52|0
1632362100000|2021-09-23 01:55:00|342.4|339.6|342.26|339.46|342.8|340|341.59|338.79|0
1632362400000|2021-09-23 02:00:00|342.39|339.59|343.6|340.8|343.74|340.94|341.72|338.92|0
1632362700000|2021-09-23 02:05:00|343.47|340.67|342.73|339.93|343.54|340.74|342.39|339.59|0
1632363000000|2021-09-23 02:10:00|342.79|339.99|342.39|339.59|343.06|340.26|342.25|339.45|0
1632363300000|2021-09-23 02:15:00|342.25|339.45|342.52|339.72|342.93|340.13|342.12|339.32|0
1632363600000|2021-09-23 02:20:00|342.46|339.66|343.46|340.66|343.6|340.8|342.32|339.52|0
1632363900000|2021-09-23 02:25:00|343.6|340.8|342.38|339.58|343.87|341.07|341.98|339.18|0
1632364200000|2021-09-23 02:30:00|342.25|339.45|343.32|340.52|343.46|340.66|342.25|339.45|0
1632364500000|2021-09-23 02:35:00|343.39|340.59|344|341.2|344.13|341.33|342.65|339.85|0
1632364800000|2021-09-23 02:40:00|344.07|341.27|344.4|341.6|344.94|342.14|343.86|341.06|0
1632365100000|2021-09-23 02:45:00|344.26|341.46|343.86|341.06|344.8|342|343.86|341.06|0
1632365400000|2021-09-23 02:50:00|343.99|341.19|343.72|340.92|344.26|341.46|343.59|340.79|0
1632365700000|2021-09-23 02:55:00|343.79|340.99|343.38|340.58|343.86|341.06|343.05|340.25|0
1632366000000|2021-09-23 03:00:00|343.05|340.25|343.04|340.24|343.58|340.78|342.64|339.84|0
1632366300000|2021-09-23 03:05:00|342.91|340.11|343.18|340.38|343.31|340.51|342.77|339.97|0
1632366600000|2021-09-23 03:10:00|343.31|340.51|343.17|340.37|343.79|340.99|343.04|340.24|0
1632366900000|2021-09-23 03:15:00|343.31|340.51|343.44|340.64|343.58|340.78|343.17|340.37|0
1632367200000|2021-09-23 03:20:00|343.31|340.51|342.3|339.5|343.44|340.64|342.1|339.3|0
1632367500000|2021-09-23 03:25:00|342.23|339.43|342.5|339.7|342.63|339.83|342.09|339.29|0
1632367800000|2021-09-23 03:30:00|342.63|339.83|343.44|340.64|343.57|340.77|342.5|339.7|0
1632368100000|2021-09-23 03:35:00|343.51|340.71|343.64|340.84|343.71|340.91|343.17|340.37|0
1632368400000|2021-09-23 03:40:00|343.57|340.77|343.57|340.77|343.84|341.04|343.3|340.5|0
1632368700000|2021-09-23 03:45:00|343.43|340.63|343.43|340.63|343.7|340.9|343.43|340.63|0
1632369000000|2021-09-23 03:50:00|343.5|340.7|343.43|340.63|343.7|340.9|343.3|340.5|0
1632369300000|2021-09-23 03:55:00|343.3|340.5|343.97|341.17|343.97|341.17|343.29|340.49|0
1632369600000|2021-09-23 04:00:00|344.1|341.3|343.56|340.76|344.24|341.44|343.43|340.63|0
1632369900000|2021-09-23 04:05:00|343.7|340.9|344.23|341.43|344.23|341.43|343.5|340.7|0
1632370200000|2021-09-23 04:10:00|344.37|341.57|343.42|340.62|344.37|341.57|343.42|340.62|0
1632370500000|2021-09-23 04:15:00|343.56|340.76|343.83|341.03|343.96|341.16|343.56|340.76|0
1632370800000|2021-09-23 04:20:00|343.82|341.02|343.82|341.02|343.96|341.16|343.56|340.76|0
1632371100000|2021-09-23 04:25:00|343.76|340.96|343.55|340.75|343.82|341.02|343.42|340.62|0
1632371400000|2021-09-23 04:30:00|343.42|340.62|343.95|341.15|343.96|341.16|343.01|340.21|0
1632371700000|2021-09-23 04:35:00|343.82|341.02|343.68|340.88|344.22|341.42|343.48|340.68|0
1632372000000|2021-09-23 04:40:00|343.75|340.95|343.68|340.88|343.82|341.02|343.55|340.75|0
1632372300000|2021-09-23 04:45:00|343.62|340.82|343.62|340.82|343.68|340.88|343.48|340.68|0
1632372600000|2021-09-23 04:50:00|343.68|340.88|343.41|340.61|343.68|340.88|343.41|340.61|0
1632372900000|2021-09-23 04:55:00|343.48|340.68|343|340.2|343.54|340.74|342.6|339.8|0
1632373200000|2021-09-23 05:00:00|343.14|340.34|343.34|340.54|343.54|340.74|342.87|340.07|0
1632373500000|2021-09-23 05:05:00|343.27|340.47|342.73|339.93|343.41|340.61|342.33|339.53|0
1632373800000|2021-09-23 05:10:00|342.6|339.8|342.59|339.79|342.86|340.06|341.79|338.99|0
1632374100000|2021-09-23 05:15:00|342.66|339.86|342.59|339.79|342.73|339.93|341.92|339.12|0
1632374400000|2021-09-23 05:20:00|342.53|339.73|342.86|340.06|343.47|340.67|342.46|339.66|0
1632374700000|2021-09-23 05:25:00|342.79|339.99|343.06|340.26|343.53|340.73|342.79|339.99|0
1632375000000|2021-09-23 05:30:00|343.13|340.33|342.99|340.19|343.4|340.6|342.72|339.92|0
1632375300000|2021-09-23 05:35:00|343.13|340.33|342.05|339.25|343.13|340.33|342.05|339.25|0
1632375600000|2021-09-23 05:40:00|342.18|339.38|341.91|339.11|342.45|339.65|341.91|339.11|0
1632375900000|2021-09-23 05:45:00|342.05|339.25|342.04|339.24|342.18|339.38|341.91|339.11|0
1632376200000|2021-09-23 05:50:00|342.18|339.38|341.77|338.97|342.18|339.38|341.77|338.97|0
1632376500000|2021-09-23 05:55:00|341.91|339.11|342.04|339.24|342.25|339.45|341.77|338.97|0
1632376800000|2021-09-23 06:00:00|342.17|339.37|342.58|339.78|342.58|339.78|341.5|338.7|0
1632377100000|2021-09-23 06:05:00|342.71|339.91|343.38|340.58|343.52|340.72|342.31|339.51|0
1632377400000|2021-09-23 06:10:00|343.52|340.72|342.71|339.91|343.52|340.72|342.57|339.77|0
1632377700000|2021-09-23 06:15:00|342.64|339.84|342.97|340.17|343.11|340.31|342.3|339.5|0
1632378000000|2021-09-23 06:20:00|343.11|340.31|342.97|340.17|343.11|340.31|342.57|339.77|0
1632378300000|2021-09-23 06:25:00|343.11|340.31|342.84|340.04|343.11|340.31|342.7|339.9|0
1632378600000|2021-09-23 06:30:00|342.91|340.11|342.3|339.5|342.91|340.11|342.3|339.5|0
1632378900000|2021-09-23 06:35:00|342.16|339.36|342.16|339.36|342.3|339.5|341.89|339.09|0
1632379200000|2021-09-23 06:40:00|342.03|339.23|341.49|338.69|342.29|339.49|341.49|338.69|0
1632379500000|2021-09-23 06:45:00|341.42|338.62|339.48|336.68|341.49|338.69|339.34|336.54|0
1632379800000|2021-09-23 06:50:00|339.41|336.61|337.87|335.07|339.41|336.61|337.74|334.94|0
1632380100000|2021-09-23 06:55:00|337.81|335.01|338|335.2|338.07|335.27|337.21|334.41|0
1632380400000|2021-09-23 07:00:00|338.14|335.34|339.47|336.67|339.6|336.8|337.34|334.54|0
1632380700000|2021-09-23 07:05:00|339.27|336.87|337.8|335.4|342.34|339.94|336.31|333.91|0
1632381000000|2021-09-23 07:10:00|337.67|335.27|337.6|335.2|337.93|335.53|336.86|334.46|0
1632381300000|2021-09-23 07:15:00|337.53|335.13|337.66|335.26|338.07|335.67|336.99|334.59|0
1632381600000|2021-09-23 07:20:00|337.73|335.33|336.73|334.33|337.73|335.33|336.46|334.06|0
1632381900000|2021-09-23 07:25:00|336.66|334.26|336.72|334.32|336.86|334.46|336.32|333.92|0
1632382200000|2021-09-23 07:30:00|337.79|335.39|335.12|332.72|338.06|335.66|334.06|331.66|0
1632382500000|2021-09-23 07:35:00|335.19|332.79|335.25|332.85|335.39|332.99|334.46|332.06|0
1632382800000|2021-09-23 07:40:00|335.12|332.72|332.73|330.33|335.12|332.72|332.46|330.06|0
1632383100000|2021-09-23 07:45:00|332.59|330.19|332.06|329.66|332.79|330.39|331.8|329.4|0
1632383400000|2021-09-23 07:50:00|331.93|329.53|332.72|330.32|332.72|330.32|331.66|329.26|0
1632383700000|2021-09-23 07:55:00|332.59|330.19|331.27|328.87|332.72|330.32|331.13|328.73|0
1632384000000|2021-09-23 08:00:00|331.4|329|332.04|329.64|333.81|331.41|331.13|328.73|0
1632384300000|2021-09-23 08:05:00|331.91|329.51|332.04|329.64|332.41|330.01|331.25|328.85|0
1632384600000|2021-09-23 08:10:00|332.11|329.71|332.04|329.64|332.17|329.77|331.12|328.72|0
1632384900000|2021-09-23 08:15:00|331.91|329.51|331.25|328.85|331.98|329.58|330.98|328.58|0
1632385200000|2021-09-23 08:20:00|331.11|328.71|331.31|328.91|331.51|329.11|330.59|328.19|0
1632385500000|2021-09-23 08:25:00|331.38|328.98|331.24|328.84|331.51|329.11|330.98|328.58|0
1632385800000|2021-09-23 08:30:00|331.37|328.97|331.24|328.84|331.37|328.97|331.11|328.71|0
1632386100000|2021-09-23 08:35:00|331.31|328.91|330.32|327.92|331.37|328.97|329.92|327.52|0
1632386400000|2021-09-23 08:40:00|330.18|327.78|330.58|328.18|330.71|328.31|330.05|327.65|0
1632386700000|2021-09-23 08:45:00|330.71|328.31|330.44|328.04|330.71|328.31|330.05|327.65|0
1632387000000|2021-09-23 08:50:00|330.31|327.91|330.31|327.91|330.97|328.57|330.31|327.91|0
1632387300000|2021-09-23 08:55:00|330.44|328.04|330.31|327.91|330.44|328.04|330.05|327.65|0
1632387600000|2021-09-23 09:00:00|330.44|328.04|330.31|327.91|330.57|328.17|330.04|327.64|0
1632387900000|2021-09-23 09:05:00|330.17|327.77|330.17|327.77|331.1|328.7|326.5|324.1|0
1632388200000|2021-09-23 09:10:00|330.3|327.9|328.27|325.87|330.3|327.9|327.41|325.01|0
1632388500000|2021-09-23 09:15:00|328.2|325.8|328.46|326.06|328.72|326.32|327.94|325.54|0
1632388800000|2021-09-23 09:20:00|328.4|326|328.59|326.19|328.59|326.19|327.15|324.75|0
1632389100000|2021-09-23 09:25:00|328.85|326.45|328.59|326.19|329.25|326.85|328.59|326.19|0
1632389400000|2021-09-23 09:30:00|328.72|326.32|328.59|326.19|328.92|326.52|328.19|325.79|0
1632389700000|2021-09-23 09:35:00|328.72|326.32|328.58|326.18|329.05|326.65|328.45|326.05|0
1632390000000|2021-09-23 09:40:00|328.65|326.25|330.03|327.63|330.56|328.16|328.58|326.18|0
1632390300000|2021-09-23 09:45:00|329.9|327.5|330.69|328.29|330.82|328.42|329.9|327.5|0
1632390600000|2021-09-23 09:50:00|330.82|328.42|330.75|328.35|331.35|328.95|330.36|327.96|0
1632390900000|2021-09-23 09:55:00|330.82|328.42|330.16|327.76|330.82|328.42|329.96|327.56|0
1632391200000|2021-09-23 10:00:00|330.22|327.82|329.63|327.23|330.42|328.02|329.5|327.1|0
1632391500000|2021-09-23 10:05:00|329.49|327.09|329.62|327.22|329.62|327.22|328.84|326.44|0
1632391800000|2021-09-23 10:10:00|329.49|327.09|334.46|332.06|335.72|333.32|329.36|326.96|0
1632392100000|2021-09-23 10:15:00|334.78|332.38|335.2|332.8|337.2|334.8|333.6|331.2|0
1632392400000|2021-09-23 10:20:00|335.33|332.93|334.53|332.13|336|333.6|334.26|331.86|0
1632392700000|2021-09-23 10:25:00|334.66|332.26|332.8|330.4|334.66|332.26|332.67|330.27|0
1632393000000|2021-09-23 10:30:00|332.87|330.47|333.2|330.8|333.6|331.2|332.8|330.4|0
1632393300000|2021-09-23 10:35:00|333.06|330.66|333.99|331.59|334.66|332.26|332.8|330.4|0
1632393600000|2021-09-23 10:40:00|333.93|331.53|333.79|331.39|335.06|332.66|333.19|330.79|0
1632393900000|2021-09-23 10:45:00|333.99|331.59|336.19|333.79|336.92|334.52|333.72|331.32|0
1632394200000|2021-09-23 10:50:00|336.39|333.99|335.58|333.18|337.32|334.92|335.05|332.65|0
1632394500000|2021-09-23 10:55:00|335.65|333.25|334.38|331.98|336.25|333.85|334.25|331.85|0
1632394800000|2021-09-23 11:00:00|335.05|332.65|334.91|332.51|335.05|332.65|334.12|331.72|0
1632395100000|2021-09-23 11:05:00|334.78|332.38|334.11|331.71|334.91|332.51|333.85|331.45|0
1632395400000|2021-09-23 11:10:00|334.25|331.85|335.71|333.31|335.84|333.44|333.85|331.45|0
1632395700000|2021-09-23 11:15:00|335.58|333.18|333.98|331.58|335.58|333.18|333.84|331.44|0
1632396000000|2021-09-23 11:20:00|333.91|331.51|333.44|331.04|333.98|331.58|333.31|330.91|0
1632396300000|2021-09-23 11:25:00|333.58|331.18|334.64|332.24|334.91|332.51|333.44|331.04|0
1632396600000|2021-09-23 11:30:00|334.77|332.37|332.12|329.72|334.91|332.51|332.12|329.72|0
1632396900000|2021-09-23 11:35:00|332.25|329.85|332.91|330.51|332.91|330.51|331.85|329.45|0
1632397200000|2021-09-23 11:40:00|332.78|330.38|332.98|330.58|333.31|330.91|332.51|330.11|0
1632397500000|2021-09-23 11:45:00|333.04|330.64|333.7|331.3|334.5|332.1|333.04|330.64|0
1632397800000|2021-09-23 11:50:00|333.83|331.43|333.57|331.17|334.23|331.83|333.3|330.9|0
1632398100000|2021-09-23 11:55:00|333.83|331.43|334.36|331.96|335.69|333.29|333.83|331.43|0
1632398400000|2021-09-23 12:00:00|333.96|331.56|335.96|333.56|336.49|334.09|333.96|331.56|0
1632398700000|2021-09-23 12:05:00|336.09|333.69|335.29|332.89|336.63|334.23|335.02|332.62|0
1632399000000|2021-09-23 12:10:00|335.42|333.02|335.69|333.29|335.96|333.56|334.89|332.49|0
1632399300000|2021-09-23 12:15:00|335.96|333.56|333.43|331.03|335.96|333.56|333.29|330.89|0
1632399600000|2021-09-23 12:20:00|333.56|331.16|332.89|330.49|333.69|331.29|332.23|329.83|0
1632399900000|2021-09-23 12:25:00|333.03|330.63|331.16|328.76|334.08|331.68|330.96|328.56|0
1632400200000|2021-09-23 12:30:00|331.09|328.69|330.82|328.42|332.28|329.88|330.29|327.89|0
1632400500000|2021-09-23 12:35:00|330.95|328.55|330.55|328.15|331.35|328.95|330.16|327.76|0
1632400800000|2021-09-23 12:40:00|330.42|328.02|331.48|329.08|331.88|329.48|330.42|328.02|0
1632401100000|2021-09-23 12:45:00|331.61|329.21|331.35|328.95|332.15|329.75|330.55|328.15|0
1632401400000|2021-09-23 12:50:00|331.48|329.08|333.47|331.07|333.47|331.07|330.82|328.42|0
1632401700000|2021-09-23 12:55:00|333.34|330.94|333.87|331.47|334.14|331.74|331.74|329.34|0
1632402000000|2021-09-23 13:00:00|334.01|331.61|334.94|332.54|335.21|332.81|333.07|330.67|0
1632402300000|2021-09-23 13:05:00|334.81|332.41|336.41|334.01|337.89|335.49|334.81|332.41|0
1632402600000|2021-09-23 13:10:00|336.28|333.88|338.02|335.62|339.37|336.97|336.28|333.88|0
1632402900000|2021-09-23 13:15:00|338.16|335.76|336.81|334.41|338.29|335.89|336.14|333.74|0
1632403200000|2021-09-23 13:20:00|336.75|334.35|336|333.6|337.75|335.35|335.33|332.93|0
1632403500000|2021-09-23 13:25:00|335.74|333.34|335.06|332.66|335.87|333.47|334.8|332.4|0
1632403800000|2021-09-23 13:30:00|334.66|332.26|333.33|330.93|336|333.6|331.46|329.06|0
1632404100000|2021-09-23 13:35:00|333.46|331.06|325.92|323.52|333.73|331.33|325.79|323.39|0
1632404400000|2021-09-23 13:40:00|325.79|323.39|324.47|322.07|327.23|324.83|323.04|320.64|0
1632404700000|2021-09-23 13:45:00|324.02|321.62|322.11|319.71|325.76|323.36|320.74|318.34|0
1632405000000|2021-09-23 13:50:00|321.98|319.58|322.43|320.03|323.67|321.27|321.2|318.8|0
1632405300000|2021-09-23 13:55:00|322.11|319.71|323.77|321.37|323.77|321.37|320.65|318.25|0
1632405600000|2021-09-23 14:00:00|322.34|319.94|320.25|317.85|323.51|321.11|317.71|315.31|0
1632405900000|2021-09-23 14:05:00|320.12|317.72|321.13|318.73|321.64|319.24|319.84|317.44|0
1632406200000|2021-09-23 14:10:00|320.87|318.47|319.58|317.18|321.64|319.24|319.58|317.18|0
1632406500000|2021-09-23 14:15:00|319.45|317.05|319.84|317.44|320.48|318.08|317.78|315.38|0
1632406800000|2021-09-23 14:20:00|319.71|317.31|318.55|316.15|320.09|317.69|318.04|315.64|0
1632407100000|2021-09-23 14:25:00|318.42|316.02|319.19|316.79|319.19|316.79|317.4|315|0
1632407400000|2021-09-23 14:30:00|318.93|316.53|319.19|316.79|320.99|318.59|318.68|316.28|0
1632407700000|2021-09-23 14:35:00|319.06|316.66|320.47|318.07|321.38|318.98|318.42|316.02|0
1632408000000|2021-09-23 14:40:00|320.34|317.94|320.86|318.46|320.86|318.46|319.7|317.3|0
1632408300000|2021-09-23 14:45:00|320.73|318.33|317.64|315.24|320.73|318.33|317.26|314.86|0
1632408600000|2021-09-23 14:50:00|317.77|315.37|315.98|313.58|318.03|315.63|315.98|313.58|0
1632408900000|2021-09-23 14:55:00|316.11|313.71|316.62|314.22|317.64|315.24|316.11|313.71|0
1632409200000|2021-09-23 15:00:00|316.87|314.47|318.79|316.39|318.79|316.39|316.87|314.47|0
1632409500000|2021-09-23 15:05:00|318.66|316.26|318.92|316.52|319.43|317.03|317.13|314.73|0
1632409800000|2021-09-23 15:10:00|319.05|316.65|318.27|315.87|319.43|317.03|317.63|315.23|0
1632410100000|2021-09-23 15:15:00|318.15|315.75|319.94|317.54|319.94|317.54|318.15|315.75|0
1632410400000|2021-09-23 15:20:00|320.07|317.67|320.07|317.67|321.36|318.96|319.94|317.54|0
1632410700000|2021-09-23 15:25:00|320.33|317.93|318.65|316.25|320.46|318.06|318.27|315.87|0
1632411000000|2021-09-23 15:30:00|318.91|316.51|318.14|315.74|318.91|316.51|317.37|314.97|0
1632411300000|2021-09-23 15:35:00|318.01|315.61|316.99|314.59|318.52|316.12|316.6|314.2|0
1632411600000|2021-09-23 15:40:00|317.11|314.71|318.65|316.25|319.42|317.02|317.11|314.71|0
1632411900000|2021-09-23 15:45:00|318.78|316.38|319.03|316.63|319.67|317.27|318.14|315.74|0
1632412200000|2021-09-23 15:50:00|318.65|316.25|317.49|315.09|319.42|317.02|317.36|314.96|0
1632412500000|2021-09-23 15:55:00|317.36|314.96|316.72|314.32|317.36|314.96|316.6|314.2|0
1632412800000|2021-09-23 16:00:00|316.59|314.19|318.13|315.73|318.77|316.37|316.59|314.19|0
1632413100000|2021-09-23 16:05:00|317.87|315.47|318.38|315.98|318.64|316.24|317.23|314.83|0
1632413400000|2021-09-23 16:10:00|318.25|315.85|317.61|315.21|318.64|316.24|316.72|314.32|0
1632413700000|2021-09-23 16:15:00|317.48|315.08|317.61|315.21|318.25|315.85|316.84|314.44|0
1632414000000|2021-09-23 16:20:00|317.48|315.08|317.87|315.47|317.87|315.47|316.84|314.44|0
1632414300000|2021-09-23 16:25:00|318.12|315.72|316.71|314.31|318.89|316.49|316.71|314.31|0
1632414600000|2021-09-23 16:30:00|316.84|314.44|316.07|313.67|316.84|314.44|315.94|313.54|0
1632414900000|2021-09-23 16:35:00|316.2|313.8|315.2|312.8|316.33|313.93|315.08|312.68|0
1632415200000|2021-09-23 16:40:00|315.08|312.68|314.95|312.55|315.59|313.19|314.82|312.42|0
1632415500000|2021-09-23 16:45:00|315.07|312.67|315.07|312.67|315.71|313.31|314.18|311.78|0
1632415800000|2021-09-23 16:50:00|314.95|312.55|315.07|312.67|315.2|312.8|314.56|312.16|0
1632416100000|2021-09-23 16:55:00|314.94|312.54|316.09|313.69|316.47|314.07|314.69|312.29|0
1632416400000|2021-09-23 17:00:00|316.22|313.82|314.68|312.28|316.22|313.82|314.68|312.28|0
1632416700000|2021-09-23 17:05:00|314.56|312.16|313.03|310.63|314.81|312.41|312.9|310.5|0
1632417000000|2021-09-23 17:10:00|313.16|310.76|313.92|311.52|314.55|312.15|313.16|310.76|0
1632417300000|2021-09-23 17:15:00|313.79|311.39|313.15|310.75|313.92|311.52|313.03|310.63|0
1632417600000|2021-09-23 17:20:00|313.28|310.88|313.15|310.75|313.66|311.26|312.9|310.5|0
1632417900000|2021-09-23 17:25:00|313.28|310.88|312.77|310.37|313.41|311.01|312.52|310.12|0
1632418200000|2021-09-23 17:30:00|312.64|310.24|311.88|309.48|312.77|310.37|311.75|309.35|0
1632418500000|2021-09-23 17:35:00|311.75|309.35|311.37|308.97|312.39|309.99|311.37|308.97|0
1632418800000|2021-09-23 17:40:00|311.25|308.85|311.37|308.97|312.13|309.73|310.99|308.59|0
1632419100000|2021-09-23 17:45:00|311.24|308.84|311.5|309.1|311.75|309.35|311.12|308.72|0
1632419400000|2021-09-23 17:50:00|311.37|308.97|308.16|305.76|313.59|311.19|308.16|305.76|0
1632419700000|2021-09-23 17:55:00|308.29|305.89|310.94|308.54|311.69|309.29|308.29|305.89|0
1632420000000|2021-09-23 18:00:00|310.81|308.41|311.56|309.16|311.69|309.29|310.81|308.41|0
1632420300000|2021-09-23 18:05:00|311.44|309.04|312.7|310.3|312.83|310.43|311.06|308.66|0
1632420600000|2021-09-23 18:10:00|312.95|310.55|313.08|310.68|313.59|311.19|312.83|310.43|0
1632420900000|2021-09-23 18:15:00|312.95|310.55|313.33|310.93|313.71|311.31|312.7|310.3|0
1632421200000|2021-09-23 18:20:00|313.2|310.8|313.46|311.06|313.71|311.31|312.95|310.55|0
1632421500000|2021-09-23 18:25:00|313.58|311.18|313.71|311.31|313.96|311.56|313.33|310.93|0
1632421800000|2021-09-23 18:30:00|313.58|311.18|313.58|311.18|313.71|311.31|312.31|309.91|0
1632422100000|2021-09-23 18:35:00|313.71|311.31|314.09|311.69|314.47|312.07|313.71|311.31|0
1632422400000|2021-09-23 18:40:00|313.96|311.56|315.23|312.83|315.23|312.83|313.96|311.56|0
1632422700000|2021-09-23 18:45:00|315.1|312.7|315.36|312.96|315.61|313.21|314.59|312.19|0
1632423000000|2021-09-23 18:50:00|315.48|313.08|314.84|312.44|315.48|313.08|314.46|312.06|0
1632423300000|2021-09-23 18:55:00|314.97|312.57|314.33|311.93|314.97|312.57|313.83|311.43|0
1632423600000|2021-09-23 19:00:00|314.21|311.81|313.95|311.55|314.97|312.57|313.95|311.55|0
1632423900000|2021-09-23 19:05:00|314.08|311.68|315.48|313.08|315.48|313.08|314.08|311.68|0
1632424200000|2021-09-23 19:10:00|315.6|313.2|317.01|314.61|317.01|314.61|315.6|313.2|0
1632424500000|2021-09-23 19:15:00|316.88|314.48|316.62|314.22|317.26|314.86|316.11|313.71|0
1632424800000|2021-09-23 19:20:00|316.37|313.97|315.73|313.33|316.75|314.35|315.6|313.2|0
1632425100000|2021-09-23 19:25:00|315.6|313.2|316.62|314.22|316.62|314.22|315.47|313.07|0
1632425400000|2021-09-23 19:30:00|316.49|314.09|315.72|313.32|317.51|315.11|315.72|313.32|0
1632425700000|2021-09-23 19:35:00|315.59|313.19|315.73|313.33|316.87|314.47|315.47|313.07|0
1632426000000|2021-09-23 19:40:00|315.6|313.2|315.35|312.95|316.37|313.97|314.58|312.18|0
1632426300000|2021-09-23 19:45:00|315.47|313.07|315.52|313.12|317.14|314.74|314.5|312.1|0
1632426600000|2021-09-23 19:50:00|315.78|313.38|315.52|313.12|317.19|314.79|315.52|313.12|0
1632426900000|2021-09-23 19:55:00|315.78|313.38|317.45|315.05|317.83|315.43|315.78|313.38|0
1632427200000|2021-09-23 20:00:00|317.96|315.56|318.48|316.08|318.48|316.08|317.32|314.92|0
1632427500000|2021-09-23 20:05:00|318.6|316.2|316.41|314.01|318.6|316.2|316.03|313.63|0
1632427800000|2021-09-23 20:10:00|316.28|313.88|316.41|314.01|316.8|314.4|315.51|313.11|0
1632428100000|2021-09-23 20:15:00|316.23|313.43|316.22|313.42|316.48|313.68|315.33|312.53|0
1632428400000|2021-09-23 20:20:00|316.1|313.3|316.48|313.68|316.48|313.68|315.33|312.53|0
1632428700000|2021-09-23 20:25:00|316.35|313.55|317.51|314.71|317.64|314.84|316.35|313.55|0
1632429000000|2021-09-23 20:30:00|317.76|314.96|316.86|314.06|318.15|315.35|316.86|314.06|0
1632429300000|2021-09-23 20:35:00|316.73|313.93|316.73|313.93|317.12|314.32|316.47|313.67|0
1632429600000|2021-09-23 20:40:00|316.86|314.06|316.34|313.54|317.12|314.32|316.34|313.54|0
1632429900000|2021-09-23 20:45:00|315.96|313.16|318.01|315.21|318.01|315.21|315.96|313.16|0
1632430200000|2021-09-23 20:50:00|317.89|315.09|316.6|313.8|318.14|315.34|316.6|313.8|0
1632430500000|2021-09-23 20:55:00|316.73|313.93|316.92|314.12|316.98|314.18|316.47|313.67|0
1632430800000|2021-09-23 21:00:00|316.95|314.15|316.88|314.08|317.25|314.45|316.86|314.06|0
1632431100000|2021-09-23 21:05:00|316.93|314.13|316.45|313.65|316.93|314.13|316.42|313.62|0
1632431400000|2021-09-23 21:10:00|316.49|313.69|316.58|313.78|316.65|313.85|316.49|313.69|0
1632431700000|2021-09-23 21:15:00|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1632432000000|2021-09-23 21:20:00|316.58|313.78|316.54|313.74|316.58|313.78|316.45|313.65|0
1632432300000|2021-09-23 21:25:00|316.56|313.76|316.41|313.61|316.59|313.79|316.37|313.57|0
1632432600000|2021-09-23 21:30:00|316.43|313.63|316.41|313.61|316.43|313.63|316.41|313.61|0
1632432900000|2021-09-23 21:35:00|316.42|313.62|316.57|313.77|316.57|313.77|316.42|313.62|0
1632433200000|2021-09-23 21:40:00|316.59|313.79|316.68|313.88|316.81|314.01|316.59|313.79|0
1632433500000|2021-09-23 21:45:00|316.72|313.92|316.74|313.94|316.8|314|316.68|313.88|0
1632433800000|2021-09-23 21:50:00|316.66|313.86|316.6|313.8|316.68|313.88|316.58|313.78|0
1632434100000|2021-09-23 21:55:00|316.64|313.84|316.66|313.86|316.85|314.05|316.57|313.77|0
1632434400000|2021-09-23 22:00:00|317.03|314.23|316.44|313.64|317.03|314.23|316.19|313.39|0
1632434700000|2021-09-23 22:05:00|316.57|313.77|315.93|313.13|316.57|313.77|315.8|313|0
1632435000000|2021-09-23 22:10:00|315.8|313|315.8|313|315.93|313.13|315.03|312.23|0
1632435300000|2021-09-23 22:15:00|315.67|312.87|315.93|313.13|315.99|313.19|315.54|312.74|0
1632435600000|2021-09-23 22:20:00|315.86|313.06|316.18|313.38|316.44|313.64|315.8|313|0
1632435900000|2021-09-23 22:25:00|316.05|313.25|315.79|312.99|316.18|313.38|315.67|312.87|0
1632436200000|2021-09-23 22:30:00|315.54|312.74|316.12|313.32|316.12|313.32|315.28|312.48|0
1632436500000|2021-09-23 22:35:00|316.18|313.38|315.79|312.99|316.18|313.38|315.73|312.93|0
1632436800000|2021-09-23 22:40:00|315.73|312.93|315.53|312.73|315.79|312.99|315.28|312.48|0
1632437100000|2021-09-23 22:45:00|315.4|312.6|315.15|312.35|315.4|312.6|315.15|312.35|0
1632437400000|2021-09-23 22:50:00|315.27|312.47|315.21|312.41|315.27|312.47|315.14|312.34|0
1632437700000|2021-09-23 22:55:00|315.27|312.47|315.4|312.6|315.65|312.85|315.27|312.47|0
1632438000000|2021-09-23 23:00:00|315.34|312.54|315.14|312.34|315.4|312.6|315.01|312.21|0
1632438300000|2021-09-23 23:05:00|315.27|312.47|315.01|312.21|315.27|312.47|315.01|312.21|0
1632438600000|2021-09-23 23:10:00|314.88|312.08|315.01|312.21|315.01|312.21|314.56|311.76|0
1632438900000|2021-09-23 23:15:00|314.88|312.08|314.75|311.95|314.88|312.08|314.62|311.82|0
1632439200000|2021-09-23 23:20:00|314.88|312.08|315.13|312.33|315.26|312.46|314.49|311.69|0
1632439500000|2021-09-23 23:25:00|315|312.2|315.26|312.46|315.26|312.46|314.62|311.82|0
1632439800000|2021-09-23 23:30:00|315.39|312.59|314.62|311.82|316.67|313.87|314.62|311.82|0
1632440100000|2021-09-23 23:35:00|314.75|311.95|314.36|311.56|314.87|312.07|314.36|311.56|0
1632440400000|2021-09-23 23:40:00|314.49|311.69|314.74|311.94|314.87|312.07|314.1|311.3|0
1632440700000|2021-09-23 23:45:00|314.61|311.81|315.51|312.71|315.77|312.97|314.61|311.81|0
1632441000000|2021-09-23 23:50:00|315.64|312.84|315.12|312.32|315.64|312.84|314.99|312.19|0
1632441300000|2021-09-23 23:55:00|315.25|312.45|315.89|313.09|316.02|313.22|315.06|312.26|0
1632441600000|2021-09-24 00:00:00|315.76|312.96|315.25|312.45|316.02|313.22|315.12|312.32|0
1632441900000|2021-09-24 00:05:00|315.12|312.32|315.37|312.57|315.63|312.83|314.99|312.19|0
1632442200000|2021-09-24 00:10:00|315.5|312.7|313.96|311.16|315.5|312.7|313.58|310.78|0
1632442500000|2021-09-24 00:15:00|313.84|311.04|312.05|309.25|313.84|311.04|312.05|309.25|0
1632442800000|2021-09-24 00:20:00|311.8|309|311.03|308.23|311.8|309|310.53|307.73|0
1632443100000|2021-09-24 00:25:00|310.9|308.1|312.3|309.5|312.3|309.5|310.78|307.98|0
1632443400000|2021-09-24 00:30:00|312.43|309.63|312.17|309.37|312.43|309.63|311.79|308.99|0
1632443700000|2021-09-24 00:35:00|312.04|309.24|312.42|309.62|312.55|309.75|311.79|308.99|0
1632444000000|2021-09-24 00:40:00|312.55|309.75|312.55|309.75|312.81|310.01|312.42|309.62|0
1632444300000|2021-09-24 00:45:00|312.68|309.88|312.8|310|313.44|310.64|312.42|309.62|0
1632444600000|2021-09-24 00:50:00|312.93|310.13|313.69|310.89|313.82|311.02|312.8|310|0
1632444900000|2021-09-24 00:55:00|313.57|310.77|313.56|310.76|313.82|311.02|313.31|310.51|0
1632445200000|2021-09-24 01:00:00|313.18|310.38|313.56|310.76|313.69|310.89|313.18|310.38|0
1632445500000|2021-09-24 01:05:00|313.63|310.83|314.07|311.27|314.07|311.27|312.54|309.74|0
1632445800000|2021-09-24 01:10:00|314.33|311.53|313.69|310.89|314.84|312.04|313.69|310.89|0
1632446100000|2021-09-24 01:15:00|313.63|310.83|313.17|310.37|313.81|311.01|312.92|310.12|0
1632446400000|2021-09-24 01:20:00|313.11|310.31|312.92|310.12|313.17|310.37|312.54|309.74|0
1632446700000|2021-09-24 01:25:00|312.79|309.99|312.66|309.86|313.37|310.57|312.41|309.61|0
1632447000000|2021-09-24 01:30:00|312.6|309.8|313.3|310.5|313.55|310.75|312.6|309.8|0
1632447300000|2021-09-24 01:35:00|313.17|310.37|313.42|310.62|313.81|311.01|312.91|310.11|0
1632447600000|2021-09-24 01:40:00|313.55|310.75|314.44|311.64|314.7|311.9|313.42|310.62|0
1632447900000|2021-09-24 01:45:00|314.57|311.77|315.85|313.05|315.92|313.12|314.57|311.77|0
1632448200000|2021-09-24 01:50:00|315.92|313.12|315.46|312.66|315.92|313.12|314.95|312.15|0
1632448500000|2021-09-24 01:55:00|315.34|312.54|318.68|315.88|319.2|316.4|315.34|312.54|0
1632448800000|2021-09-24 02:00:00|318.75|315.95|317.65|314.85|318.81|316.01|317.52|314.72|0
1632449100000|2021-09-24 02:05:00|317.71|314.91|316.55|313.75|317.71|314.91|316.55|313.75|0
1632449400000|2021-09-24 02:10:00|316.49|313.69|317.51|314.71|317.77|314.97|316.36|313.56|0
1632449700000|2021-09-24 02:15:00|317.64|314.84|317.38|314.58|318.29|315.49|317.38|314.58|0
1632450000000|2021-09-24 02:20:00|317.51|314.71|316.99|314.19|317.64|314.84|316.74|313.94|0
1632450300000|2021-09-24 02:25:00|316.87|314.07|316.61|313.81|316.99|314.19|316.61|313.81|0
1632450600000|2021-09-24 02:30:00|316.48|313.68|316.48|313.68|316.86|314.06|315.84|313.04|0
1632450900000|2021-09-24 02:35:00|316.35|313.55|316.8|314|317.38|314.58|316.35|313.55|0
1632451200000|2021-09-24 02:40:00|316.73|313.93|315.57|312.77|316.86|314.06|315.45|312.65|0
1632451500000|2021-09-24 02:45:00|315.7|312.9|315.83|313.03|316.34|313.54|315.7|312.9|0
1632451800000|2021-09-24 02:50:00|315.9|313.1|315.96|313.16|316.08|313.28|315.44|312.64|0
1632452100000|2021-09-24 02:55:00|316.02|313.22|315.89|313.09|316.08|313.28|315.83|313.03|0
1632452400000|2021-09-24 03:00:00|315.95|313.15|315.82|313.02|316.6|313.8|315.57|312.77|0
1632452700000|2021-09-24 03:05:00|315.76|312.96|316.46|313.66|316.59|313.79|315.76|312.96|0
1632453000000|2021-09-24 03:10:00|316.59|313.79|316.59|313.79|316.85|314.05|316.08|313.28|0
1632453300000|2021-09-24 03:15:00|316.53|313.73|316.46|313.66|316.72|313.92|316.21|313.41|0
1632453600000|2021-09-24 03:20:00|316.59|313.79|314.41|311.61|317.49|314.69|314.15|311.35|0
1632453900000|2021-09-24 03:25:00|314.54|311.74|315.3|312.5|315.5|312.7|314.54|311.74|0
1632454200000|2021-09-24 03:30:00|315.17|312.37|315.04|312.24|315.17|312.37|314.79|311.99|0
1632454500000|2021-09-24 03:35:00|315.11|312.31|315.81|313.01|315.94|313.14|314.92|312.12|0
1632454800000|2021-09-24 03:40:00|315.68|312.88|315.68|312.88|315.81|313.01|315.3|312.5|0
1632455100000|2021-09-24 03:45:00|315.81|313.01|315.68|312.88|316.07|313.27|315.42|312.62|0
1632455400000|2021-09-24 03:50:00|315.81|313.01|316.06|313.26|316.06|313.26|315.55|312.75|0
1632455700000|2021-09-24 03:55:00|315.93|313.13|316.06|313.26|316.45|313.65|315.93|313.13|0
1632456000000|2021-09-24 04:00:00|316.26|313.46|316|313.2|316.57|313.77|315.93|313.13|0
1632456300000|2021-09-24 04:05:00|315.93|313.13|316.31|313.51|316.44|313.64|315.93|313.13|0
1632456600000|2021-09-24 04:10:00|316.19|313.39|316.57|313.77|316.7|313.9|316.18|313.38|0
1632456900000|2021-09-24 04:15:00|316.64|313.84|316.31|313.51|316.83|314.03|316.31|313.51|0
1632457200000|2021-09-24 04:20:00|316.38|313.58|316.18|313.38|316.44|313.64|316.18|313.38|0
1632457500000|2021-09-24 04:25:00|316.25|313.45|316.56|313.76|316.56|313.76|316.18|313.38|0
1632457800000|2021-09-24 04:30:00|316.69|313.89|316.43|313.63|316.82|314.02|316.37|313.57|0
1632458100000|2021-09-24 04:35:00|316.56|313.76|316.43|313.63|316.69|313.89|316.31|313.51|0
1632458400000|2021-09-24 04:40:00|316.5|313.7|316.69|313.89|316.82|314.02|316.5|313.7|0
1632458700000|2021-09-24 04:45:00|316.82|314.02|316.69|313.89|316.82|314.02|316.43|313.63|0
1632459000000|2021-09-24 04:50:00|316.62|313.82|316.81|314.01|316.81|314.01|316.3|313.5|0
1632459300000|2021-09-24 04:55:00|316.94|314.14|316.81|314.01|317.01|314.21|316.81|314.01|0
1632459600000|2021-09-24 05:00:00|316.94|314.14|317.58|314.78|317.84|315.04|315.91|313.11|0
1632459900000|2021-09-24 05:05:00|317.45|314.65|317.84|315.04|317.9|315.1|317.13|314.33|0
1632460200000|2021-09-24 05:10:00|317.97|315.17|318.09|315.29|318.74|315.94|317.97|315.17|0
1632460500000|2021-09-24 05:15:00|318.22|315.42|318.48|315.68|318.61|315.81|317.96|315.16|0
1632460800000|2021-09-24 05:20:00|318.35|315.55|318.93|316.13|319.12|316.32|318.09|315.29|0
1632461100000|2021-09-24 05:25:00|318.86|316.06|319.51|316.71|320.03|317.23|318.86|316.06|0
1632461400000|2021-09-24 05:30:00|319.45|316.65|319.12|316.32|319.51|316.71|319.06|316.26|0
1632461700000|2021-09-24 05:35:00|318.99|316.19|318.86|316.06|319.38|316.58|318.86|316.06|0
1632462000000|2021-09-24 05:40:00|318.99|316.19|319.37|316.57|319.37|316.57|318.86|316.06|0
1632462300000|2021-09-24 05:45:00|319.5|316.7|318.73|315.93|319.76|316.96|318.73|315.93|0
1632462600000|2021-09-24 05:50:00|318.79|315.99|317.95|315.15|318.86|316.06|317.82|315.02|0
1632462900000|2021-09-24 05:55:00|317.82|315.02|318.72|315.92|318.72|315.92|317.82|315.02|0
1632463200000|2021-09-24 06:00:00|318.59|315.79|318.46|315.66|319.24|316.44|318.08|315.28|0
1632463500000|2021-09-24 06:05:00|318.33|315.53|317.82|315.02|318.33|315.53|317.43|314.63|0
1632463800000|2021-09-24 06:10:00|317.94|315.14|317.81|315.01|318.33|315.53|317.69|314.89|0
1632464100000|2021-09-24 06:15:00|317.88|315.08|318.72|315.92|318.72|315.92|317.81|315.01|0
1632464400000|2021-09-24 06:20:00|318.59|315.79|319.49|316.69|319.49|316.69|318.59|315.79|0
1632464700000|2021-09-24 06:25:00|319.62|316.82|319.49|316.69|319.82|317.02|319.49|316.69|0
1632465000000|2021-09-24 06:30:00|319.62|316.82|320.39|317.59|320.46|317.66|319.36|316.56|0
1632465300000|2021-09-24 06:35:00|320.26|317.46|320.26|317.46|320.39|317.59|320.13|317.33|0
1632465600000|2021-09-24 06:40:00|320.13|317.33|319.74|316.94|320.39|317.59|319.61|316.81|0
1632465900000|2021-09-24 06:45:00|319.87|317.07|320|317.2|320.13|317.33|319.74|316.94|0
1632466200000|2021-09-24 06:50:00|320.13|317.33|320.9|318.1|320.9|318.1|320|317.2|0
1632466500000|2021-09-24 06:55:00|321.03|318.23|321.23|318.43|321.88|319.08|320.77|317.97|0
1632466800000|2021-09-24 07:00:00|321.29|318.49|325.43|322.63|325.56|322.76|319.07|316.27|0
1632467100000|2021-09-24 07:05:00|324.97|322.57|324.44|322.04|326.53|324.13|324.44|322.04|0
1632467400000|2021-09-24 07:10:00|324.57|322.17|323.27|320.87|325.22|322.82|323.01|320.61|0
1632467700000|2021-09-24 07:15:00|323.14|320.74|322.36|319.96|323.92|321.52|322.23|319.83|0
1632468000000|2021-09-24 07:20:00|322.49|320.09|325.61|323.21|325.74|323.34|322.49|320.09|0
1632468300000|2021-09-24 07:25:00|325.48|323.08|325.35|322.95|326.79|324.39|324.44|322.04|0
1632468600000|2021-09-24 07:30:00|325.48|323.08|328.01|325.61|328.6|326.2|325.48|323.08|0
1632468900000|2021-09-24 07:35:00|327.94|325.54|327.28|324.88|327.94|325.54|326.11|323.71|0
1632469200000|2021-09-24 07:40:00|327.54|325.14|326.37|323.97|327.94|325.54|326.37|323.97|0
1632469500000|2021-09-24 07:45:00|326.5|324.1|326.1|323.7|327.41|325.01|325.97|323.57|0
1632469800000|2021-09-24 07:50:00|326.23|323.83|325.19|322.79|326.49|324.09|324.93|322.53|0
1632470100000|2021-09-24 07:55:00|325.32|322.92|327.41|325.01|327.54|325.14|325.32|322.92|0
1632470400000|2021-09-24 08:00:00|327.14|324.74|326.23|323.83|327.21|324.81|325.45|323.05|0
1632470700000|2021-09-24 08:05:00|326.3|323.9|328.19|325.79|328.72|326.32|326.23|323.83|0
1632471000000|2021-09-24 08:10:00|328.32|325.92|328.65|326.25|328.65|326.25|327.01|324.61|0
1632471300000|2021-09-24 08:15:00|328.58|326.18|329.31|326.91|329.37|326.97|328.06|325.66|0
1632471600000|2021-09-24 08:20:00|329.24|326.84|328.84|326.44|330.29|327.89|328.19|325.79|0
1632471900000|2021-09-24 08:25:00|328.71|326.31|327|324.6|329.1|326.7|326.61|324.21|0
1632472200000|2021-09-24 08:30:00|326.74|324.34|325.96|323.56|326.87|324.47|325.5|323.1|0
1632472500000|2021-09-24 08:35:00|325.89|323.49|326.21|323.81|327.26|324.86|325.89|323.49|0
1632472800000|2021-09-24 08:40:00|326.15|323.75|326.47|324.07|326.61|324.21|325.95|323.55|0
1632473100000|2021-09-24 08:45:00|326.34|323.94|324.19|321.79|327.39|324.99|324.19|321.79|0
1632473400000|2021-09-24 08:50:00|324.06|321.66|322.75|320.35|324.13|321.73|322.49|320.09|0
1632473700000|2021-09-24 08:55:00|322.62|320.22|322.88|320.48|323.4|321|322.62|320.22|0
1632474000000|2021-09-24 09:00:00|322.75|320.35|323.79|321.39|323.92|321.52|322.75|320.35|0
1632474300000|2021-09-24 09:05:00|323.73|321.33|323.53|321.13|324.31|321.91|323.53|321.13|0
1632474600000|2021-09-24 09:10:00|323.66|321.26|324.44|322.04|324.7|322.3|323.66|321.26|0
1632474900000|2021-09-24 09:15:00|324.31|321.91|325.03|322.63|325.36|322.96|324.31|321.91|0
1632475200000|2021-09-24 09:20:00|325.09|322.69|324.31|321.91|325.09|322.69|323.92|321.52|0
1632475500000|2021-09-24 09:25:00|324.18|321.78|325.16|322.76|325.22|322.82|323.52|321.12|0
1632475800000|2021-09-24 09:30:00|325.09|322.69|324.43|322.03|325.35|322.95|323.91|321.51|0
1632476100000|2021-09-24 09:35:00|324.37|321.97|324.4|322|324.92|322.52|324.04|321.64|0
1632476400000|2021-09-24 09:40:00|324.27|321.87|324.79|322.39|325.05|322.65|324.27|321.87|0
1632476700000|2021-09-24 09:45:00|324.92|322.52|327.27|324.87|327.54|325.14|324.92|322.52|0
1632477000000|2021-09-24 09:50:00|327.41|325.01|327.4|325|328.72|326.32|327.4|325|0
1632477300000|2021-09-24 09:55:00|327.21|324.81|328.72|326.32|329.11|326.71|327.14|324.74|0
1632477600000|2021-09-24 10:00:00|328.85|326.45|328.19|325.79|329.11|326.71|328.06|325.66|0
1632477900000|2021-09-24 10:05:00|328.32|325.92|327.14|324.74|328.72|326.32|327.01|324.61|0
1632478200000|2021-09-24 10:10:00|327.27|324.87|326.68|324.28|327.27|324.87|326.22|323.82|0
1632478500000|2021-09-24 10:15:00|326.61|324.21|326.35|323.95|326.87|324.47|325.82|323.42|0
1632478800000|2021-09-24 10:20:00|326.22|323.82|324.38|321.98|326.61|324.21|324.38|321.98|0
1632479100000|2021-09-24 10:25:00|324.58|322.18|325.69|323.29|326.34|323.94|323.6|321.2|0
1632479400000|2021-09-24 10:30:00|325.56|323.16|325.95|323.55|326.87|324.47|325.43|323.03|0
1632479700000|2021-09-24 10:35:00|325.82|323.42|326.47|324.07|326.47|324.07|325.69|323.29|0
1632480000000|2021-09-24 10:40:00|326.6|324.2|325.42|323.02|326.86|324.46|325.16|322.76|0
1632480300000|2021-09-24 10:45:00|325.29|322.89|325.81|323.41|326.47|324.07|325.29|322.89|0
1632480600000|2021-09-24 10:50:00|325.68|323.28|325.94|323.54|326.33|323.93|325.68|323.28|0
1632480900000|2021-09-24 10:55:00|326.01|323.61|327.25|324.85|328.17|325.77|326.01|323.61|0
1632481200000|2021-09-24 11:00:00|327.38|324.98|326.59|324.19|327.38|324.98|326.07|323.67|0
1632481500000|2021-09-24 11:05:00|326.53|324.13|325.94|323.54|326.59|324.19|325.94|323.54|0
1632481800000|2021-09-24 11:10:00|326.07|323.67|329.09|326.69|329.75|327.35|325.94|323.54|0
1632482100000|2021-09-24 11:15:00|329.22|326.82|329.48|327.08|330.01|327.61|328.82|326.42|0
1632482400000|2021-09-24 11:20:00|329.35|326.95|327.5|325.1|329.35|326.95|327.24|324.84|0
1632482700000|2021-09-24 11:25:00|327.64|325.24|326.32|323.92|328.56|326.16|326.32|323.92|0
1632483000000|2021-09-24 11:30:00|326.45|324.05|326.84|324.44|327.24|324.84|325.8|323.4|0
1632483300000|2021-09-24 11:35:00|326.97|324.57|326.32|323.92|326.97|324.57|326.19|323.79|0
1632483600000|2021-09-24 11:40:00|326.19|323.79|327.89|325.49|328.02|325.62|326.19|323.79|0
1632483900000|2021-09-24 11:45:00|328.02|325.62|327.76|325.36|328.28|325.88|327.5|325.1|0
1632484200000|2021-09-24 11:50:00|327.63|325.23|328.68|326.28|328.88|326.48|327.63|325.23|0
1632484500000|2021-09-24 11:55:00|328.75|326.35|329.86|327.46|329.99|327.59|328.75|326.35|0
1632484800000|2021-09-24 12:00:00|329.99|327.59|329.46|327.06|329.99|327.59|329.33|326.93|0
1632485100000|2021-09-24 12:05:00|329.33|326.93|328.8|326.4|329.6|327.2|328.67|326.27|0
1632485400000|2021-09-24 12:10:00|328.87|326.47|331.58|329.18|331.71|329.31|328.8|326.4|0
1632485700000|2021-09-24 12:15:00|331.44|329.04|330.65|328.25|331.44|329.04|329.2|326.8|0
1632486000000|2021-09-24 12:20:00|330.72|328.32|330.65|328.25|331.04|328.64|329.85|327.45|0
1632486300000|2021-09-24 12:25:00|330.78|328.38|329.68|327.28|331.66|329.26|329.54|327.14|0
1632486600000|2021-09-24 12:30:00|329.81|327.41|332.31|329.91|332.45|330.05|329.81|327.41|0
1632486900000|2021-09-24 12:35:00|332.18|329.78|331.39|328.99|332.31|329.91|331.12|328.72|0
1632487200000|2021-09-24 12:40:00|331.78|329.38|331.39|328.99|332.31|329.91|331.39|328.99|0
1632487500000|2021-09-24 12:45:00|331.32|328.92|332.31|329.91|332.71|330.31|331.25|328.85|0
1632487800000|2021-09-24 12:50:00|332.18|329.78|332.44|330.04|332.97|330.57|331.65|329.25|0
1632488100000|2021-09-24 12:55:00|332.38|329.98|331.51|329.11|332.57|330.17|331.38|328.98|0
1632488400000|2021-09-24 13:00:00|331.64|329.24|332.04|329.64|332.7|330.3|331.64|329.24|0
1632488700000|2021-09-24 13:05:00|331.91|329.51|331.77|329.37|332.3|329.9|331.51|329.11|0
1632489000000|2021-09-24 13:10:00|331.64|329.24|331.51|329.11|332.3|329.9|331.51|329.11|0
1632489300000|2021-09-24 13:15:00|331.44|329.04|330.58|328.18|331.64|329.24|329.99|327.59|0
1632489600000|2021-09-24 13:20:00|330.45|328.05|329.79|327.39|330.78|328.38|329.79|327.39|0
1632489900000|2021-09-24 13:25:00|329.92|327.52|327.95|325.55|329.92|327.52|327.95|325.55|0
1632490200000|2021-09-24 13:30:00|328.21|325.81|322.59|320.19|329.13|326.73|322.53|320.13|0
1632490500000|2021-09-24 13:35:00|322.85|320.45|322.2|319.8|323.37|320.97|321.17|318.77|0
1632490800000|2021-09-24 13:40:00|322.33|319.93|317.98|315.58|322.36|319.96|317.21|314.81|0
1632491100000|2021-09-24 13:45:00|318.11|315.71|322.65|320.25|323.69|321.29|317.85|315.45|0
1632491400000|2021-09-24 13:50:00|322.78|320.38|319.79|317.39|322.78|320.38|318.75|316.35|0
1632491700000|2021-09-24 13:55:00|319.92|317.52|315.27|312.87|320.18|317.78|314.89|312.49|0
1632492000000|2021-09-24 14:00:00|314.76|312.36|313.73|311.33|314.89|312.49|313.48|311.08|0
1632492300000|2021-09-24 14:05:00|313.86|311.46|315.65|313.25|316.17|313.77|313.86|311.46|0
1632492600000|2021-09-24 14:10:00|315.52|313.12|317.45|315.05|318.36|315.96|315.52|313.12|0
1632492900000|2021-09-24 14:15:00|317.71|315.31|317.32|314.92|319|316.6|315.65|313.25|0
1632493200000|2021-09-24 14:20:00|316.94|314.54|315.39|312.99|317.71|315.31|314.62|312.22|0
1632493500000|2021-09-24 14:25:00|315.13|312.73|317.58|315.18|317.58|315.18|314.62|312.22|0
1632493800000|2021-09-24 14:30:00|317.45|315.05|318.87|316.47|318.87|316.47|316.55|314.15|0
1632494100000|2021-09-24 14:35:00|318.74|316.34|318.35|315.95|318.87|316.47|317.32|314.92|0
1632494400000|2021-09-24 14:40:00|317.96|315.56|319.12|316.72|319.25|316.85|317.06|314.66|0
1632494700000|2021-09-24 14:45:00|318.86|316.46|318.73|316.33|321.07|318.67|317.57|315.17|0
1632495000000|2021-09-24 14:50:00|318.99|316.59|321.32|318.92|321.97|319.57|318.73|316.33|0
1632495300000|2021-09-24 14:55:00|321.19|318.79|319.76|317.36|321.19|318.79|319.25|316.85|0
1632495600000|2021-09-24 15:00:00|319.89|317.49|317.05|314.65|320.15|317.75|316.92|314.52|0
1632495900000|2021-09-24 15:05:00|317.18|314.78|317.05|314.65|318.21|315.81|316.92|314.52|0
1632496200000|2021-09-24 15:10:00|316.92|314.52|317.95|315.55|318.08|315.68|316.92|314.52|0
1632496500000|2021-09-24 15:15:00|318.08|315.68|318.2|315.8|318.85|316.45|317.56|315.16|0
1632496800000|2021-09-24 15:20:00|318.33|315.93|319.63|317.23|319.76|317.36|318.07|315.67|0
1632497100000|2021-09-24 15:25:00|319.75|317.35|321.31|318.91|321.83|319.43|319.75|317.35|0
1632497400000|2021-09-24 15:30:00|321.57|319.17|320.34|317.94|321.57|319.17|320.14|317.74|0
1632497700000|2021-09-24 15:35:00|320.4|318|320.53|318.13|322.35|319.95|319.88|317.48|0
1632498000000|2021-09-24 15:40:00|320.27|317.87|320.4|318|320.92|318.52|319.62|317.22|0
1632498300000|2021-09-24 15:45:00|320.14|317.74|318.84|316.44|320.53|318.13|318.71|316.31|0
1632498600000|2021-09-24 15:50:00|318.71|316.31|316.26|313.86|318.97|316.57|316|313.6|0
1632498900000|2021-09-24 15:55:00|316.39|313.99|316.9|314.5|317.29|314.89|316.26|313.86|0
1632499200000|2021-09-24 16:00:00|316.77|314.37|317.54|315.14|318.19|315.79|316.77|314.37|0
1632499500000|2021-09-24 16:05:00|317.41|315.01|316.9|314.5|317.67|315.27|316.64|314.24|0
1632499800000|2021-09-24 16:10:00|316.77|314.37|316.12|313.72|317.15|314.75|315.61|313.21|0
1632500100000|2021-09-24 16:15:00|316.25|313.85|315.09|312.69|316.64|314.24|315.09|312.69|0
1632500400000|2021-09-24 16:20:00|315.22|312.82|315.22|312.82|315.86|313.46|314.84|312.44|0
1632500700000|2021-09-24 16:25:00|315.09|312.69|315.99|313.59|315.99|313.59|314.83|312.43|0
1632501000000|2021-09-24 16:30:00|315.86|313.46|316.5|314.1|316.63|314.23|315.22|312.82|0
1632501300000|2021-09-24 16:35:00|316.37|313.97|315.54|313.14|316.5|314.1|315.54|313.14|0
1632501600000|2021-09-24 16:40:00|315.6|313.2|314.7|312.3|315.6|313.2|314.57|312.17|0
1632501900000|2021-09-24 16:45:00|314.83|312.43|314.44|312.04|315.34|312.94|314.44|312.04|0
1632502200000|2021-09-24 16:50:00|314.57|312.17|314.72|312.32|316.12|313.72|313.11|310.71|0
1632502500000|2021-09-24 16:55:00|314.59|312.19|314.84|312.44|315.36|312.96|314.59|312.19|0
1632502800000|2021-09-24 17:00:00|314.71|312.31|315.36|312.96|315.61|313.21|314.33|311.93|0
1632503100000|2021-09-24 17:05:00|315.48|313.08|315.74|313.34|315.74|313.34|314.84|312.44|0
1632503400000|2021-09-24 17:10:00|315.61|313.21|314.71|312.31|316.13|313.73|314.32|311.92|0
1632503700000|2021-09-24 17:15:00|314.58|312.18|315.48|313.08|315.74|313.34|314.58|312.18|0
1632504000000|2021-09-24 17:20:00|315.35|312.95|315.35|312.95|315.61|313.21|314.83|312.43|0
1632504300000|2021-09-24 17:25:00|315.22|312.82|314.58|312.18|315.48|313.08|314.58|312.18|0
1632504600000|2021-09-24 17:30:00|314.7|312.3|316.76|314.36|316.76|314.36|314.7|312.3|0
1632504900000|2021-09-24 17:35:00|316.63|314.23|316.18|313.78|317.15|314.75|316.12|313.72|0
1632505200000|2021-09-24 17:40:00|316.24|313.84|315.73|313.33|316.89|314.49|315.73|313.33|0
1632505500000|2021-09-24 17:45:00|315.86|313.46|315.98|313.58|316.24|313.84|315.47|313.07|0
1632505800000|2021-09-24 17:50:00|316.11|313.71|317.14|314.74|317.34|314.94|315.85|313.45|0
1632506100000|2021-09-24 17:55:00|317.27|314.87|318.05|315.65|318.18|315.78|317.14|314.74|0
1632506400000|2021-09-24 18:00:00|318.17|315.77|316.62|314.22|318.17|315.77|316.62|314.22|0
1632506700000|2021-09-24 18:05:00|316.49|314.09|317.52|315.12|317.65|315.25|316.11|313.71|0
1632507000000|2021-09-24 18:10:00|317.65|315.25|317.78|315.38|317.78|315.38|317.07|314.67|0
1632507300000|2021-09-24 18:15:00|317.65|315.25|316.75|314.35|317.65|315.25|316.49|314.09|0
1632507600000|2021-09-24 18:20:00|316.49|314.09|316.74|314.34|317|314.6|316.36|313.96|0
1632507900000|2021-09-24 18:25:00|316.62|314.22|316.36|313.96|317|314.6|316.23|313.83|0
1632508200000|2021-09-24 18:30:00|316.48|314.08|315.71|313.31|316.48|314.08|315.71|313.31|0
1632508500000|2021-09-24 18:35:00|315.58|313.18|315.58|313.18|315.97|313.57|315.32|312.92|0
1632508800000|2021-09-24 18:40:00|315.45|313.05|315.45|313.05|315.84|313.44|315.45|313.05|0
1632509100000|2021-09-24 18:45:00|315.58|313.18|315.06|312.66|315.71|313.31|314.93|312.53|0
1632509400000|2021-09-24 18:50:00|314.93|312.53|313.9|311.5|315.06|312.66|313.9|311.5|0
1632509700000|2021-09-24 18:55:00|313.78|311.38|310.73|308.33|314.03|311.63|310.6|308.2|0
1632510000000|2021-09-24 19:00:00|310.86|308.46|312.52|310.12|312.65|310.25|310.86|308.46|0
1632510300000|2021-09-24 19:05:00|312.39|309.99|313.29|310.89|313.68|311.28|312.39|309.99|0
1632510600000|2021-09-24 19:10:00|313.16|310.76|312.52|310.12|313.55|311.15|312.52|310.12|0
1632510900000|2021-09-24 19:15:00|312.78|310.38|312.26|309.86|312.78|310.38|311.24|308.84|0
1632511200000|2021-09-24 19:20:00|312.39|309.99|309.64|307.24|312.39|309.99|309.06|306.66|0
1632511500000|2021-09-24 19:25:00|309.57|307.17|310.71|308.31|311.47|309.07|309.32|306.92|0
1632511800000|2021-09-24 19:30:00|310.58|308.18|310.07|307.67|310.58|308.18|309.43|307.03|0
1632512100000|2021-09-24 19:35:00|309.94|307.54|309.94|307.54|311.22|308.82|309.81|307.41|0
1632512400000|2021-09-24 19:40:00|309.81|307.41|309.05|306.65|310.07|307.67|308.92|306.52|0
1632512700000|2021-09-24 19:45:00|309.17|306.77|308.66|306.26|309.17|306.77|307.65|305.25|0
1632513000000|2021-09-24 19:50:00|308.92|306.52|309.81|307.41|309.81|307.41|308.53|306.13|0
1632513300000|2021-09-24 19:55:00|309.93|307.53|311.46|309.06|311.59|309.19|309.81|307.41|0
1632513600000|2021-09-24 20:00:00|311.21|308.81|312.49|310.09|312.49|310.09|310.82|308.42|0
1632513900000|2021-09-24 20:05:00|312.36|309.96|312.49|310.09|312.49|310.09|312.36|309.96|0
1632514200000|2021-09-24 20:10:00|312.36|309.96|312.3|309.9|312.36|309.96|311.85|309.45|0
1632726300000|2021-09-27 07:05:00|302.34|299.94|302.84|300.44|303.21|300.81|301.84|299.44|0
1632726600000|2021-09-27 07:10:00|302.96|300.56|302.96|300.56|303.34|300.94|302.71|300.31|0
1632726900000|2021-09-27 07:15:00|302.84|300.44|302.58|300.18|302.84|300.44|302.33|299.93|0
1632727200000|2021-09-27 07:20:00|302.46|300.06|302.58|300.18|303.34|300.94|302.46|300.06|0
1632727500000|2021-09-27 07:25:00|302.71|300.31|303.33|300.93|303.46|301.06|302.58|300.18|0
1632727800000|2021-09-27 07:30:00|303.21|300.81|303.71|301.31|303.96|301.56|303.21|300.81|0
1632728100000|2021-09-27 07:35:00|303.65|301.25|304.08|301.68|304.08|301.68|303.58|301.18|0
1632728400000|2021-09-27 07:40:00|304.21|301.81|303.64|301.24|304.59|302.19|303.64|301.24|0
1632728700000|2021-09-27 07:45:00|303.7|301.3|304.33|301.93|304.33|301.93|303.45|301.05|0
1632729000000|2021-09-27 07:50:00|304.21|301.81|304.71|302.31|304.84|302.44|304.21|301.81|0
1632729300000|2021-09-27 07:55:00|304.65|302.25|305.08|302.68|305.08|302.68|304.45|302.05|0
1632729600000|2021-09-27 08:00:00|305.21|302.81|305.46|303.06|305.59|303.19|304.96|302.56|0
1632729900000|2021-09-27 08:05:00|305.59|303.19|304.95|302.55|305.59|303.19|304.32|301.92|0
1632730200000|2021-09-27 08:10:00|305.08|302.68|304.95|302.55|305.71|303.31|304.83|302.43|0
1632730500000|2021-09-27 08:15:00|305.08|302.68|305.08|302.68|305.33|302.93|304.83|302.43|0
1632730800000|2021-09-27 08:20:00|305.14|302.74|305.08|302.68|305.83|303.43|304.82|302.42|0
1632731100000|2021-09-27 08:25:00|305.2|302.8|304.95|302.55|305.45|303.05|304.44|302.04|0
1632731400000|2021-09-27 08:30:00|305.07|302.67|304.95|302.55|305.2|302.8|304.69|302.29|0
1632731700000|2021-09-27 08:35:00|305.01|302.61|304.69|302.29|305.32|302.92|304.57|302.17|0
1632732000000|2021-09-27 08:40:00|304.82|302.42|304.69|302.29|304.82|302.42|304.57|302.17|0
1632732300000|2021-09-27 08:45:00|304.82|302.42|304.81|302.41|305.32|302.92|304.56|302.16|0
1632732600000|2021-09-27 08:50:00|304.94|302.54|304.43|302.03|304.94|302.54|304.31|301.91|0
1632732900000|2021-09-27 08:55:00|304.5|302.1|304.68|302.28|304.75|302.35|304.43|302.03|0
1632733200000|2021-09-27 09:00:00|304.81|302.41|303.93|301.53|304.81|302.41|303.62|301.22|0
1632733500000|2021-09-27 09:05:00|303.8|301.4|303.3|300.9|303.99|301.59|303.3|300.9|0
1632733800000|2021-09-27 09:10:00|303.42|301.02|302.98|300.58|303.55|301.15|302.92|300.52|0
1632734100000|2021-09-27 09:15:00|303.04|300.64|303.42|301.02|303.49|301.09|302.92|300.52|0
1632734400000|2021-09-27 09:20:00|303.29|300.89|303.29|300.89|303.8|301.4|303.29|300.89|0
1632734700000|2021-09-27 09:25:00|303.36|300.96|305.05|302.65|305.05|302.65|303.17|300.77|0
1632735000000|2021-09-27 09:30:00|305.18|302.78|306.95|304.55|306.95|304.55|304.55|302.15|0
1632735300000|2021-09-27 09:35:00|307.07|304.67|306.56|304.16|308.34|305.94|305.93|303.53|0
1632735600000|2021-09-27 09:40:00|306.69|304.29|307.7|305.3|307.7|305.3|306.5|304.1|0
1632735900000|2021-09-27 09:45:00|307.83|305.43|306.94|304.54|308.02|305.62|306.69|304.29|0
1632736200000|2021-09-27 09:50:00|307.07|304.67|308.59|306.19|308.72|306.32|306.81|304.41|0
1632736500000|2021-09-27 09:55:00|308.72|306.32|309.35|306.95|309.35|306.95|308.02|305.62|0
1632736800000|2021-09-27 10:00:00|309.86|307.46|310.94|308.54|311.71|309.31|307.21|304.81|0
1632737100000|2021-09-27 10:05:00|311.07|308.67|310.05|307.65|311.32|308.92|310.05|307.65|0
1632737400000|2021-09-27 10:10:00|310.17|307.77|309.54|307.14|310.3|307.9|309.41|307.01|0
1632737700000|2021-09-27 10:15:00|309.66|307.26|310.04|307.64|310.04|307.64|309.28|306.88|0
1632738000000|2021-09-27 10:20:00|310.17|307.77|310.93|308.53|311.44|309.04|309.79|307.39|0
1632738300000|2021-09-27 10:25:00|311|308.6|310.68|308.28|311.06|308.66|310.29|307.89|0
1632738600000|2021-09-27 10:30:00|310.8|308.4|310.93|308.53|310.93|308.53|310.29|307.89|0
1632738900000|2021-09-27 10:35:00|310.8|308.4|311.18|308.78|311.38|308.98|310.55|308.15|0
1632739200000|2021-09-27 10:40:00|311.12|308.72|311.56|309.16|311.56|309.16|310.8|308.4|0
1632739500000|2021-09-27 10:45:00|311.43|309.03|312.84|310.44|313.1|310.7|311.18|308.78|0
1632739800000|2021-09-27 10:50:00|312.97|310.57|312.97|310.57|313.48|311.08|311.94|309.54|0
1632740100000|2021-09-27 10:55:00|313.61|311.21|314.12|311.72|314.25|311.85|312.96|310.56|0
1632740400000|2021-09-27 11:00:00|314.25|311.85|313.28|310.88|314.25|311.85|312.83|310.43|0
1632740700000|2021-09-27 11:05:00|313.35|310.95|315.72|313.32|315.72|313.32|313.35|310.95|0
1632741000000|2021-09-27 11:10:00|315.4|313|314.18|311.78|315.53|313.13|313.73|311.33|0
1632741300000|2021-09-27 11:15:00|314.24|311.84|313.47|311.07|315.01|312.61|313.15|310.75|0
1632741600000|2021-09-27 11:20:00|313.34|310.94|314.37|311.97|314.49|312.09|313.34|310.94|0
1632741900000|2021-09-27 11:25:00|314.43|312.03|314.49|312.09|314.75|312.35|314.05|311.65|0
1632742200000|2021-09-27 11:30:00|314.36|311.96|313.85|311.45|314.75|312.35|313.85|311.45|0
1632742500000|2021-09-27 11:35:00|313.34|310.94|313.85|311.45|314.36|311.96|313.21|310.81|0
1632742800000|2021-09-27 11:40:00|313.97|311.57|314.21|311.81|314.23|311.83|313.46|311.06|0
1632743100000|2021-09-27 11:45:00|314.34|311.94|314.17|311.77|314.34|311.94|313.66|311.26|0
1632743400000|2021-09-27 11:50:00|314.04|311.64|314.3|311.9|314.3|311.9|313.91|311.51|0
1632743700000|2021-09-27 11:55:00|314.37|311.97|314.68|312.28|314.94|312.54|314.17|311.77|0
1632744000000|2021-09-27 12:00:00|315.2|312.8|316.35|313.95|317|314.6|315.2|312.8|0
1632744300000|2021-09-27 12:05:00|316.22|313.82|316.48|314.08|316.61|314.21|315.71|313.31|0
1632744600000|2021-09-27 12:10:00|316.35|313.95|317.9|315.5|318.68|316.28|316.22|313.82|0
1632744900000|2021-09-27 12:15:00|318.03|315.63|318.41|316.01|318.93|316.53|317.64|315.24|0
1632745200000|2021-09-27 12:20:00|318.54|316.14|318.93|316.53|320.49|318.09|317.9|315.5|0
1632745500000|2021-09-27 12:25:00|318.8|316.4|319.97|317.57|320.49|318.09|318.8|316.4|0
1632745800000|2021-09-27 12:30:00|319.71|317.31|319.45|317.05|321.27|318.87|319.06|316.66|0
1632746100000|2021-09-27 12:35:00|319.58|317.18|318.54|316.14|321.27|318.87|318.02|315.62|0
1632746400000|2021-09-27 12:40:00|318.41|316.01|317.11|314.71|318.93|316.53|316.98|314.58|0
1632746700000|2021-09-27 12:45:00|317.18|314.78|316.85|314.45|317.37|314.97|315.82|313.42|0
1632747000000|2021-09-27 12:50:00|316.72|314.32|316.59|314.19|316.85|314.45|315.82|313.42|0
1632747300000|2021-09-27 12:55:00|316.72|314.32|317.49|315.09|318.01|315.61|316.59|314.19|0
1632747600000|2021-09-27 13:00:00|317.37|314.97|318.53|316.13|319.31|316.91|317.37|314.97|0
1632747900000|2021-09-27 13:05:00|318.4|316|319.3|316.9|319.95|317.55|318.4|316|0
1632748200000|2021-09-27 13:10:00|319.43|317.03|317.88|315.48|319.69|317.29|317.88|315.48|0
1632748500000|2021-09-27 13:15:00|317.75|315.35|318.65|316.25|319.17|316.77|317.49|315.09|0
1632748800000|2021-09-27 13:20:00|318.52|316.12|318|315.6|319.56|317.16|318|315.6|0
1632749100000|2021-09-27 13:25:00|318.13|315.73|318.39|315.99|318.52|316.12|317.1|314.7|0
1632749400000|2021-09-27 13:30:00|318.26|315.86|318.63|316.23|319.17|316.77|314.64|312.24|0
1632749700000|2021-09-27 13:35:00|318.76|316.36|319.93|317.53|321.23|318.83|317.72|315.32|0
1632750000000|2021-09-27 13:40:00|320.13|317.73|319.28|316.88|322.28|319.88|318.37|315.97|0
1632750300000|2021-09-27 13:45:00|320.06|317.66|317.07|314.67|320.06|317.66|316.17|313.77|0
1632750600000|2021-09-27 13:50:00|317.2|314.8|318.63|316.23|319.54|317.14|317.2|314.8|0
1632750900000|2021-09-27 13:55:00|318.5|316.1|317.07|314.67|319.66|317.26|315.78|313.38|0
1632751200000|2021-09-27 14:00:00|317.33|314.93|317.46|315.06|319.4|317|316.42|314.02|0
1632751500000|2021-09-27 14:05:00|317.71|315.31|315.9|313.5|318.1|315.7|314.49|312.09|0
1632751800000|2021-09-27 14:10:00|315.78|313.38|313.25|310.85|316.03|313.63|312.86|310.46|0
1632752100000|2021-09-27 14:15:00|313.38|310.98|312.35|309.95|313.63|311.23|312.22|309.82|0
1632752400000|2021-09-27 14:20:00|312.47|310.07|312.34|309.94|312.99|310.59|311.57|309.17|0
1632752700000|2021-09-27 14:25:00|312.21|309.81|311.06|308.66|313.11|310.71|311.06|308.66|0
1632753000000|2021-09-27 14:30:00|311.19|308.79|310.42|308.02|311.44|309.04|309.91|307.51|0
1632753300000|2021-09-27 14:35:00|310.29|307.89|310.67|308.27|311.95|309.55|310.16|307.76|0
1632753600000|2021-09-27 14:40:00|310.93|308.53|311.12|308.72|311.44|309.04|310.29|307.89|0
1632753900000|2021-09-27 14:45:00|311.05|308.65|310.92|308.52|312.08|309.68|309.9|307.5|0
1632754200000|2021-09-27 14:50:00|311.05|308.65|312.98|310.58|313.23|310.83|311.05|308.65|0
1632754500000|2021-09-27 14:55:00|313.1|310.7|314.13|311.73|314.39|311.99|313.1|310.7|0
1632754800000|2021-09-27 15:00:00|314.39|311.99|311.17|308.77|314.39|311.99|311.17|308.77|0
1632755100000|2021-09-27 15:05:00|311.05|308.65|313.87|311.47|313.87|311.47|311.05|308.65|0
1632755400000|2021-09-27 15:10:00|313.74|311.34|312.97|310.57|314.39|311.99|312.58|310.18|0
1632755700000|2021-09-27 15:15:00|313.23|310.83|313.48|311.08|313.74|311.34|312.32|309.92|0
1632756000000|2021-09-27 15:20:00|313.35|310.95|313.99|311.59|314.38|311.98|313.22|310.82|0
1632756300000|2021-09-27 15:25:00|314.25|311.85|315.73|313.33|317.48|315.08|314.12|311.72|0
1632756600000|2021-09-27 15:30:00|315.6|313.2|315.47|313.07|316.12|313.72|314.96|312.56|0
1632756900000|2021-09-27 15:35:00|315.6|313.2|316.12|313.72|316.38|313.98|314.7|312.3|0
1632757200000|2021-09-27 15:40:00|316.24|313.84|317.28|314.88|318.19|315.79|316.11|313.71|0
1632757500000|2021-09-27 15:45:00|317.67|315.27|317.67|315.27|319.49|317.09|317.41|315.01|0
1632757800000|2021-09-27 15:50:00|317.54|315.14|318.44|316.04|318.44|316.04|317.41|315.01|0
1632758100000|2021-09-27 15:55:00|318.31|315.91|317.14|314.74|318.57|316.17|317.14|314.74|0
1632758400000|2021-09-27 16:00:00|317.66|315.26|317.53|315.13|318.83|316.43|316.88|314.48|0
1632758700000|2021-09-27 16:05:00|317.4|315|316.75|314.35|317.4|315|316.36|313.96|0
1632759000000|2021-09-27 16:10:00|316.62|314.22|316.1|313.7|316.75|314.35|315.98|313.58|0
1632759300000|2021-09-27 16:15:00|316.49|314.09|314.94|312.54|316.49|314.09|314.3|311.9|0
1632759600000|2021-09-27 16:20:00|315.07|312.67|315.07|312.67|315.45|313.05|314.68|312.28|0
1632759900000|2021-09-27 16:25:00|314.94|312.54|315.45|313.05|315.71|313.31|314.94|312.54|0
1632760200000|2021-09-27 16:30:00|315.58|313.18|317|314.6|317|314.6|315.58|313.18|0
1632760500000|2021-09-27 16:35:00|317.13|314.73|317.26|314.86|317.78|315.38|317|314.6|0
1632760800000|2021-09-27 16:40:00|317.39|314.99|317|314.6|317.91|315.51|316.74|314.34|0
1632761100000|2021-09-27 16:45:00|317.13|314.73|319.86|317.46|319.86|317.46|317.13|314.73|0
1632761400000|2021-09-27 16:50:00|319.99|317.59|319.72|317.32|320.64|318.24|319.07|316.67|0
1632761700000|2021-09-27 16:55:00|319.85|317.45|319.46|317.06|320.24|317.84|318.94|316.54|0
1632762000000|2021-09-27 17:00:00|319.98|317.58|318.29|315.89|320.24|317.84|317.77|315.37|0
1632762300000|2021-09-27 17:05:00|318.16|315.76|317.12|314.72|318.16|315.76|316.99|314.59|0
1632762600000|2021-09-27 17:10:00|316.99|314.59|317.38|314.98|318.16|315.76|316.86|314.46|0
1632762900000|2021-09-27 17:15:00|317.51|315.11|315.3|312.9|317.51|315.11|315.05|312.65|0
1632763200000|2021-09-27 17:20:00|315.43|313.03|315.3|312.9|315.82|313.42|315.05|312.65|0
1632763500000|2021-09-27 17:25:00|315.43|313.03|315.43|313.03|315.95|313.55|315.3|312.9|0
1632763800000|2021-09-27 17:30:00|315.56|313.16|316.2|313.8|316.46|314.06|315.3|312.9|0
1632764100000|2021-09-27 17:35:00|316.07|313.67|316.2|313.8|317.11|314.71|315.56|313.16|0
1632764400000|2021-09-27 17:40:00|316.07|313.67|316.72|314.32|316.72|314.32|315.68|313.28|0
1632764700000|2021-09-27 17:45:00|316.59|314.19|315.17|312.77|316.98|314.58|315.17|312.77|0
1632765000000|2021-09-27 17:50:00|315.29|312.89|314.78|312.38|315.81|313.41|314.52|312.12|0
1632765300000|2021-09-27 17:55:00|314.65|312.25|313.87|311.47|314.78|312.38|313.74|311.34|0
1632765600000|2021-09-27 18:00:00|313.74|311.34|313.87|311.47|314|311.6|312.97|310.57|0
1632765900000|2021-09-27 18:05:00|313.74|311.34|313.36|310.96|313.74|311.34|313.1|310.7|0
1632766200000|2021-09-27 18:10:00|313.23|310.83|313.35|310.95|314.51|312.11|313.23|310.83|0
1632766500000|2021-09-27 18:15:00|313.22|310.82|312.32|309.92|313.48|311.08|312.32|309.92|0
1632766800000|2021-09-27 18:20:00|312.2|309.8|313.48|311.08|313.48|311.08|312.2|309.8|0
1632767100000|2021-09-27 18:25:00|313.35|310.95|312.45|310.05|313.73|311.33|312.45|310.05|0
1632767400000|2021-09-27 18:30:00|312.32|309.92|313.47|311.07|313.86|311.46|312.32|309.92|0
1632767700000|2021-09-27 18:35:00|313.6|311.2|314.24|311.84|314.76|312.36|313.6|311.2|0
1632768000000|2021-09-27 18:40:00|314.12|311.72|313.21|310.81|314.37|311.97|313.21|310.81|0
1632768300000|2021-09-27 18:45:00|313.34|310.94|314.37|311.97|314.37|311.97|312.7|310.3|0
1632768600000|2021-09-27 18:50:00|314.5|312.1|314.37|311.97|314.63|312.23|313.98|311.58|0
1632768900000|2021-09-27 18:55:00|314.5|312.1|314.75|312.35|315.01|312.61|313.47|311.07|0
1632769200000|2021-09-27 19:00:00|314.62|312.22|315.27|312.87|315.4|313|313.85|311.45|0
1632769500000|2021-09-27 19:05:00|315.4|313|313.98|311.58|315.53|313.13|313.98|311.58|0
1632769800000|2021-09-27 19:10:00|314.11|311.71|312.31|309.91|314.11|311.71|312.31|309.91|0
1632770100000|2021-09-27 19:15:00|312.43|310.03|312.82|310.42|313.33|310.93|312.3|309.9|0
1632770400000|2021-09-27 19:20:00|312.69|310.29|313.71|311.31|313.71|311.31|312.24|309.84|0
1632770700000|2021-09-27 19:25:00|313.97|311.57|314.36|311.96|314.61|312.21|313.71|311.31|0
1632771000000|2021-09-27 19:30:00|314.23|311.83|314.74|312.34|314.87|312.47|313.33|310.93|0
1632771300000|2021-09-27 19:35:00|314.87|312.47|314.48|312.08|315.13|312.73|313.71|311.31|0
1632771600000|2021-09-27 19:40:00|314.35|311.95|314.09|311.69|315.25|312.85|313.84|311.44|0
1632771900000|2021-09-27 19:45:00|314.22|311.82|316.16|313.76|316.29|313.89|313.96|311.56|0
1632772200000|2021-09-27 19:50:00|316.29|313.89|318.49|316.09|318.49|316.09|316.29|313.89|0
1632772500000|2021-09-27 19:55:00|318.23|315.83|317.06|314.66|319.01|316.61|317.06|314.66|0
1632772800000|2021-09-27 20:00:00|317.71|315.31|318.74|316.34|319.66|317.26|317.71|315.31|0
1632773100000|2021-09-27 20:05:00|318.87|316.47|318.35|315.95|319.65|317.25|317.38|314.98|0
1632773400000|2021-09-27 20:10:00|318.48|316.08|317.96|315.56|318.74|316.34|317.7|315.3|0
1632773700000|2021-09-27 20:15:00|318.42|315.62|319.33|316.53|319.33|316.53|318.42|315.62|0
1632774000000|2021-09-27 20:20:00|319.46|316.66|319.59|316.79|319.59|316.79|319.2|316.4|0
1632774300000|2021-09-27 20:25:00|319.52|316.72|319.19|316.39|319.59|316.79|319.07|316.27|0
1632774600000|2021-09-27 20:30:00|319.32|316.52|318.93|316.13|319.32|316.52|318.93|316.13|0
1632774900000|2021-09-27 20:35:00|319|316.2|319.06|316.26|319.06|316.26|318.8|316|0
1632775200000|2021-09-27 20:40:00|319.19|316.39|319.32|316.52|319.71|316.91|319.19|316.39|0
1632775500000|2021-09-27 20:45:00|319.19|316.39|319.06|316.26|319.71|316.91|318.93|316.13|0
1632775800000|2021-09-27 20:50:00|319.19|316.39|319.71|316.91|319.97|317.17|319.13|316.33|0
1632776100000|2021-09-27 20:55:00|319.45|316.65|319.77|316.97|319.77|316.97|318.93|316.13|0
1632776400000|2021-09-27 21:00:00|319.67|316.87|319.42|316.62|319.67|316.87|319.42|316.62|0
1632776700000|2021-09-27 21:05:00|319.34|316.54|319.66|316.86|319.66|316.86|319.27|316.47|0
1632777000000|2021-09-27 21:10:00|319.62|316.82|320.04|317.24|320.04|317.24|319.61|316.81|0
1632777300000|2021-09-27 21:15:00|319.89|317.09|319.7|316.9|319.99|317.19|319.7|316.9|0
1632777600000|2021-09-27 21:20:00|319.64|316.84|319.55|316.75|319.64|316.84|319.53|316.73|0
1632777900000|2021-09-27 21:25:00|319.51|316.71|319.69|316.89|319.69|316.89|319.51|316.71|0
1632778200000|2021-09-27 21:30:00|319.67|316.87|319.76|316.96|319.78|316.98|319.67|316.87|0
1632778500000|2021-09-27 21:35:00|319.8|317|319.87|317.07|319.95|317.15|319.7|316.9|0
1632778800000|2021-09-27 21:40:00|320.02|317.22|319.87|317.07|320.04|317.24|319.85|317.05|0
1632779100000|2021-09-27 21:45:00|319.89|317.09|319.88|317.08|319.89|317.09|319.87|317.07|0
1632779400000|2021-09-27 21:50:00|319.87|317.07|319.73|316.93|319.88|317.08|319.73|316.93|0
1632779700000|2021-09-27 21:55:00|319.71|316.91|319.71|316.91|319.79|316.99|319.71|316.91|0
1632780000000|2021-09-27 22:00:00|319.23|316.43|319.03|316.23|319.42|316.62|318.38|315.58|0
1632780300000|2021-09-27 22:05:00|318.9|316.1|319.16|316.36|319.55|316.75|318.9|316.1|0
1632780600000|2021-09-27 22:10:00|319.03|316.23|318.9|316.1|319.03|316.23|318.38|315.58|0
1632780900000|2021-09-27 22:15:00|318.84|316.04|318.64|315.84|318.9|316.1|318.51|315.71|0
1632781200000|2021-09-27 22:20:00|318.51|315.71|319.02|316.22|319.28|316.48|318.51|315.71|0
1632781500000|2021-09-27 22:25:00|318.89|316.09|319.02|316.22|319.28|316.48|318.89|316.09|0
1632781800000|2021-09-27 22:30:00|318.89|316.09|319.02|316.22|319.28|316.48|318.63|315.83|0
1632782100000|2021-09-27 22:35:00|318.89|316.09|318.76|315.96|318.89|316.09|318.11|315.31|0
1632782400000|2021-09-27 22:40:00|318.89|316.09|319.54|316.74|319.61|316.81|318.89|316.09|0
1632782700000|2021-09-27 22:45:00|319.67|316.87|321.1|318.3|321.49|318.69|319.67|316.87|0
1632783000000|2021-09-27 22:50:00|321.23|318.43|321.23|318.43|321.49|318.69|321.1|318.3|0
1632783300000|2021-09-27 22:55:00|321.1|318.3|321.62|318.82|321.62|318.82|320.97|318.17|0
1632783600000|2021-09-27 23:00:00|321.49|318.69|320.83|318.03|321.49|318.69|320.7|317.9|0
1632783900000|2021-09-27 23:05:00|320.7|317.9|320.18|317.38|321.49|318.69|320.05|317.25|0
1632784200000|2021-09-27 23:10:00|320.05|317.25|320.05|317.25|320.18|317.38|319.53|316.73|0
1632784500000|2021-09-27 23:15:00|319.98|317.18|320.05|317.25|320.18|317.38|319.92|317.12|0
1632784800000|2021-09-27 23:20:00|320.04|317.24|320.17|317.37|320.17|317.37|319.91|317.11|0
1632785100000|2021-09-27 23:25:00|320.3|317.5|320.3|317.5|320.57|317.77|319.91|317.11|0
1632785400000|2021-09-27 23:30:00|320.17|317.37|319.39|316.59|320.17|317.37|319.13|316.33|0
1632785700000|2021-09-27 23:35:00|319.26|316.46|319|316.2|319.26|316.46|319|316.2|0
1632786000000|2021-09-27 23:40:00|318.87|316.07|317.96|315.16|318.87|316.07|317.83|315.03|0
1632786300000|2021-09-27 23:45:00|318.09|315.29|318.99|316.19|318.99|316.19|318.09|315.29|0
1632786600000|2021-09-27 23:50:00|319.12|316.32|318.21|315.41|319.25|316.45|318.21|315.41|0
1632786900000|2021-09-27 23:55:00|318.08|315.28|319.38|316.58|319.51|316.71|317.95|315.15|0
1632787200000|2021-09-28 00:00:00|319.25|316.45|320.03|317.23|320.55|317.75|319.19|316.39|0
1632787500000|2021-09-28 00:05:00|320.16|317.36|319.25|316.45|320.94|318.14|319.12|316.32|0
1632787800000|2021-09-28 00:10:00|319.38|316.58|319.64|316.84|319.77|316.97|318.47|315.67|0
1632788100000|2021-09-28 00:15:00|319.51|316.71|319.96|317.16|320.42|317.62|318.85|316.05|0
1632788400000|2021-09-28 00:20:00|319.89|317.09|321.07|318.27|321.2|318.4|319.89|317.09|0
1632788700000|2021-09-28 00:25:00|321.2|318.4|320.93|318.13|321.85|319.05|320.8|318|0
1632789000000|2021-09-28 00:30:00|320.8|318|322.63|319.83|323.16|320.36|320.8|318|0
1632789300000|2021-09-28 00:35:00|322.7|319.9|323.16|320.36|323.55|320.75|322.24|319.44|0
1632789600000|2021-09-28 00:40:00|323.42|320.62|323.02|320.22|323.81|321.01|322.89|320.09|0
1632789900000|2021-09-28 00:45:00|323.15|320.35|322.89|320.09|323.28|320.48|322.89|320.09|0
1632790200000|2021-09-28 00:50:00|322.76|319.96|323.02|320.22|323.28|320.48|322.63|319.83|0
1632790500000|2021-09-28 00:55:00|323.15|320.35|322.1|319.3|323.15|320.35|322.1|319.3|0
1632790800000|2021-09-28 01:00:00|321.97|319.17|322.56|319.76|323.15|320.35|321.97|319.17|0
1632791100000|2021-09-28 01:05:00|322.62|319.82|322.49|319.69|322.75|319.95|322.1|319.3|0
1632791400000|2021-09-28 01:10:00|322.36|319.56|322.88|320.08|323.01|320.21|322.36|319.56|0
1632791700000|2021-09-28 01:15:00|323.01|320.21|322.88|320.08|323.41|320.61|322.75|319.95|0
1632792000000|2021-09-28 01:20:00|322.75|319.95|323.53|320.73|323.53|320.73|322.75|319.95|0
1632792300000|2021-09-28 01:25:00|323.66|320.86|322.48|319.68|323.8|321|322.48|319.68|0
1632792600000|2021-09-28 01:30:00|322.35|319.55|322.68|319.88|322.87|320.07|321.96|319.16|0
1632792900000|2021-09-28 01:35:00|322.61|319.81|321.43|318.63|322.74|319.94|321.43|318.63|0
1632793200000|2021-09-28 01:40:00|321.56|318.76|321.82|319.02|322.22|319.42|321.43|318.63|0
1632793500000|2021-09-28 01:45:00|321.69|318.89|320.77|317.97|321.69|318.89|320.51|317.71|0
1632793800000|2021-09-28 01:50:00|320.64|317.84|319.34|316.54|320.64|317.84|319.21|316.41|0
1632794100000|2021-09-28 01:55:00|319.21|316.41|319.02|316.22|319.73|316.93|318.95|316.15|0
1632794400000|2021-09-28 02:00:00|318.95|316.15|318.69|315.89|318.95|316.15|318.43|315.63|0
1632794700000|2021-09-28 02:05:00|318.82|316.02|317.78|314.98|318.95|316.15|317.52|314.72|0
1632795000000|2021-09-28 02:10:00|317.71|314.91|317.64|314.84|318.16|315.36|317.26|314.46|0
1632795300000|2021-09-28 02:15:00|317.51|314.71|317.9|315.1|318.16|315.36|317.51|314.71|0
1632795600000|2021-09-28 02:20:00|318.03|315.23|317.77|314.97|318.1|315.3|317.51|314.71|0
1632795900000|2021-09-28 02:25:00|317.64|314.84|317.25|314.45|317.77|314.97|316.73|313.93|0
1632796200000|2021-09-28 02:30:00|317.12|314.32|317.51|314.71|317.64|314.84|317.12|314.32|0
1632796500000|2021-09-28 02:35:00|317.38|314.58|317.63|314.83|318.02|315.22|317.38|314.58|0
1632796800000|2021-09-28 02:40:00|317.51|314.71|316.73|313.93|318.02|315.22|316.73|313.93|0
1632797100000|2021-09-28 02:45:00|316.86|314.06|316.85|314.05|317.24|314.44|316.72|313.92|0
1632797400000|2021-09-28 02:50:00|316.72|313.92|316.33|313.53|316.72|313.92|316.33|313.53|0
1632797700000|2021-09-28 02:55:00|316.21|313.41|316.59|313.79|316.98|314.18|316.08|313.28|0
1632798000000|2021-09-28 03:00:00|316.66|313.86|315.81|313.01|316.66|313.86|315.56|312.76|0
1632798300000|2021-09-28 03:05:00|315.94|313.14|315.94|313.14|316.07|313.27|315.68|312.88|0
1632798600000|2021-09-28 03:10:00|316.07|313.27|315.94|313.14|316.33|313.53|315.81|313.01|0
1632798900000|2021-09-28 03:15:00|315.81|313.01|316.2|313.4|316.46|313.66|315.55|312.75|0
1632799200000|2021-09-28 03:20:00|316.07|313.27|316.58|313.78|316.71|313.91|316.07|313.27|0
1632799500000|2021-09-28 03:25:00|316.45|313.65|316.71|313.91|317.1|314.3|316.45|313.65|0
1632799800000|2021-09-28 03:30:00|316.84|314.04|316.84|314.04|316.97|314.17|316.58|313.78|0
1632800100000|2021-09-28 03:35:00|316.71|313.91|318|315.2|318.13|315.33|316.71|313.91|0
1632800400000|2021-09-28 03:40:00|317.94|315.14|317.61|314.81|318.13|315.33|317.61|314.81|0
1632800700000|2021-09-28 03:45:00|317.74|314.94|319.1|316.3|319.1|316.3|317.35|314.55|0
1632801000000|2021-09-28 03:50:00|318.97|316.17|319.88|317.08|320.01|317.21|318.84|316.04|0
1632801300000|2021-09-28 03:55:00|320.01|317.21|320.53|317.73|320.66|317.86|319.75|316.95|0
1632801600000|2021-09-28 04:00:00|320.4|317.6|320.52|317.72|320.66|317.86|320.01|317.21|0
1632801900000|2021-09-28 04:05:00|320.39|317.59|320.65|317.85|320.65|317.85|320|317.2|0
1632802200000|2021-09-28 04:10:00|320.78|317.98|319.87|317.07|321.17|318.37|319.87|317.07|0
1632802500000|2021-09-28 04:15:00|320|317.2|319.35|316.55|320|317.2|319.35|316.55|0
1632802800000|2021-09-28 04:20:00|319.48|316.68|319.48|316.68|319.48|316.68|319.22|316.42|0
1632803100000|2021-09-28 04:25:00|319.35|316.55|319.48|316.68|319.48|316.68|319.22|316.42|0
1632803400000|2021-09-28 04:30:00|319.61|316.81|319.99|317.19|320.51|317.71|319.48|316.68|0
1632803700000|2021-09-28 04:35:00|320.06|317.26|319.08|316.28|320.38|317.58|319.08|316.28|0
1632804000000|2021-09-28 04:40:00|318.95|316.15|318.69|315.89|318.95|316.15|318.44|315.64|0
1632804300000|2021-09-28 04:45:00|318.76|315.96|318.3|315.5|318.95|316.15|318.17|315.37|0
1632804600000|2021-09-28 04:50:00|318.43|315.63|318.56|315.76|318.82|316.02|318.3|315.5|0
1632804900000|2021-09-28 04:55:00|318.43|315.63|318.3|315.5|318.82|316.02|318.17|315.37|0
1632805200000|2021-09-28 05:00:00|318.17|315.37|319.59|316.79|319.98|317.18|318.04|315.24|0
1632805500000|2021-09-28 05:05:00|319.72|316.92|318.56|315.76|319.79|316.99|318.56|315.76|0
1632805800000|2021-09-28 05:10:00|318.43|315.63|318.42|315.62|318.94|316.14|318.3|315.5|0
1632806100000|2021-09-28 05:15:00|318.55|315.75|317.65|314.85|318.55|315.75|317.39|314.59|0
1632806400000|2021-09-28 05:20:00|317.58|314.78|318.16|315.36|318.42|315.62|317.52|314.72|0
1632806700000|2021-09-28 05:25:00|318.29|315.49|318.03|315.23|318.49|315.69|318.03|315.23|0
1632807000000|2021-09-28 05:30:00|317.9|315.1|317.51|314.71|318.68|315.88|317.51|314.71|0
1632807300000|2021-09-28 05:35:00|317.64|314.84|317.77|314.97|318.03|315.23|317.64|314.84|0
1632807600000|2021-09-28 05:40:00|317.9|315.1|318.54|315.74|318.93|316.13|317.25|314.45|0
1632807900000|2021-09-28 05:45:00|318.67|315.87|316.99|314.19|318.67|315.87|316.86|314.06|0
1632808200000|2021-09-28 05:50:00|316.86|314.06|316.6|313.8|317.19|314.39|316.22|313.42|0
1632808500000|2021-09-28 05:55:00|316.47|313.67|314.67|311.87|316.47|313.67|314.54|311.74|0
1632808800000|2021-09-28 06:00:00|314.8|312|315.44|312.64|315.7|312.9|314.8|312|0
1632809100000|2021-09-28 06:05:00|315.57|312.77|317.31|314.51|317.37|314.57|315.44|312.64|0
1632809400000|2021-09-28 06:10:00|317.24|314.44|318.4|315.6|318.53|315.73|317.24|314.44|0
1632809700000|2021-09-28 06:15:00|318.53|315.73|318.92|316.12|318.92|316.12|317.63|314.83|0
1632810000000|2021-09-28 06:20:00|319.05|316.25|321.51|318.71|321.78|318.98|319.05|316.25|0
1632810300000|2021-09-28 06:25:00|321.64|318.84|322.43|319.63|322.56|319.76|321.25|318.45|0
1632810600000|2021-09-28 06:30:00|322.69|319.89|323.99|321.19|324.39|321.59|322.69|319.89|0
1632810900000|2021-09-28 06:35:00|324.12|321.32|324.65|321.85|324.91|322.11|323.73|320.93|0
1632811200000|2021-09-28 06:40:00|324.58|321.78|323.73|320.93|324.58|321.78|323.07|320.27|0
1632811500000|2021-09-28 06:45:00|323.86|321.06|323.2|320.4|324.25|321.45|322.68|319.88|0
1632811800000|2021-09-28 06:50:00|323.33|320.53|324.64|321.84|324.77|321.97|323.07|320.27|0
1632812100000|2021-09-28 06:55:00|325.03|322.23|327.14|324.34|327.4|324.6|324.64|321.84|0
1632812400000|2021-09-28 07:00:00|327|324.2|328.13|325.33|328.27|325.47|324.37|321.57|0
1632812700000|2021-09-28 07:05:00|327.8|325.4|326.88|324.48|328.33|325.93|326.29|323.89|0
1632813000000|2021-09-28 07:10:00|326.62|324.22|327.4|325|327.54|325.14|326.35|323.95|0
1632813300000|2021-09-28 07:15:00|327.53|325.13|329.03|326.63|330.31|327.91|326.74|324.34|0
1632813600000|2021-09-28 07:20:00|329.43|327.03|331.18|328.78|332.5|330.1|329.43|327.03|0
1632813900000|2021-09-28 07:25:00|331.31|328.91|334.1|331.7|334.36|331.96|331.18|328.78|0
1632814200000|2021-09-28 07:30:00|334.9|332.5|332.9|330.5|335.3|332.9|332.9|330.5|0
1632814500000|2021-09-28 07:35:00|333.03|330.63|332.1|329.7|333.96|331.56|331.97|329.57|0
1632814800000|2021-09-28 07:40:00|331.97|329.57|334.89|332.49|334.89|332.49|331.97|329.57|0
1632815100000|2021-09-28 07:45:00|335.03|332.63|335.43|333.03|335.96|333.56|333.96|331.56|0
1632815400000|2021-09-28 07:50:00|335.56|333.16|334.62|332.22|335.96|333.56|334.36|331.96|0
1632815700000|2021-09-28 07:55:00|334.76|332.36|334.75|332.35|335.96|333.56|333.95|331.55|0
1632816000000|2021-09-28 08:00:00|334.62|332.22|337.16|334.76|337.16|334.76|334.62|332.22|0
1632816300000|2021-09-28 08:05:00|337.29|334.89|337.96|335.56|337.96|335.56|336.22|333.82|0
1632816600000|2021-09-28 08:10:00|337.83|335.43|338.44|336.04|339.85|337.45|336.29|333.89|0
1632816900000|2021-09-28 08:15:00|338.7|336.3|338.17|335.77|339.65|337.25|338.03|335.63|0
1632817200000|2021-09-28 08:20:00|338.3|335.9|337.49|335.09|338.7|336.3|337.49|335.09|0
1632817500000|2021-09-28 08:25:00|337.63|335.23|337.22|334.82|337.9|335.5|336.82|334.42|0
1632817800000|2021-09-28 08:30:00|336.96|334.56|333.88|331.48|336.96|334.56|333.75|331.35|0
1632818100000|2021-09-28 08:35:00|334.01|331.61|334.68|332.28|335.35|332.95|333.88|331.48|0
1632818400000|2021-09-28 08:40:00|334.55|332.15|334.95|332.55|334.95|332.55|333.48|331.08|0
1632818700000|2021-09-28 08:45:00|334.81|332.41|334.14|331.74|334.95|332.55|333.88|331.48|0
1632819000000|2021-09-28 08:50:00|334.01|331.61|333.74|331.34|334.01|331.61|333.07|330.67|0
1632819300000|2021-09-28 08:55:00|333.61|331.21|333.47|331.07|334.54|332.14|333.21|330.81|0
1632819600000|2021-09-28 09:00:00|333.34|330.94|334.54|332.14|334.94|332.54|333.34|330.94|0
1632819900000|2021-09-28 09:05:00|334.67|332.27|333.33|330.93|335.48|333.08|333.33|330.93|0
1632820200000|2021-09-28 09:10:00|333.47|331.07|333.54|331.14|334.34|331.94|331.99|329.59|0
1632820500000|2021-09-28 09:15:00|333.4|331|333.14|330.74|333.61|331.21|332.6|330.2|0
1632820800000|2021-09-28 09:20:00|333|330.6|333.8|331.4|333.8|331.4|332.87|330.47|0
1632821100000|2021-09-28 09:25:00|333.53|331.13|333.4|331|333.8|331.4|333.27|330.87|0
1632821400000|2021-09-28 09:30:00|333.53|331.13|335.8|333.4|335.8|333.4|333.4|331|0
1632821700000|2021-09-28 09:35:00|335.67|333.27|335.93|333.53|336.47|334.07|335.27|332.87|0
1632822000000|2021-09-28 09:40:00|336.07|333.67|335.13|332.73|336.07|333.67|333.79|331.39|0
1632822300000|2021-09-28 09:45:00|335|332.6|335.13|332.73|336.07|333.67|335|332.6|0
1632822600000|2021-09-28 09:50:00|335.33|332.93|338.82|336.42|339.16|336.76|334.86|332.46|0
1632822900000|2021-09-28 09:55:00|339.16|336.76|341.59|339.19|342.54|340.14|337.36|334.96|0
1632823200000|2021-09-28 10:00:00|341.46|339.06|342|339.6|342.68|340.28|341.46|339.06|0
1632823500000|2021-09-28 10:05:00|341.86|339.46|342.27|339.87|342.68|340.28|341.73|339.33|0
1632823800000|2021-09-28 10:10:00|342.4|340|342.4|340|342.95|340.55|342|339.6|0
1632824100000|2021-09-28 10:15:00|342.47|340.07|342.13|339.73|344.3|341.9|341.39|338.99|0
1632824400000|2021-09-28 10:20:00|341.99|339.59|340.69|338.29|342.31|339.91|340.66|338.26|0
1632824700000|2021-09-28 10:25:00|340.82|338.42|341.09|338.69|342.04|339.64|340.69|338.29|0
1632825000000|2021-09-28 10:30:00|341.22|338.82|340.14|337.74|341.43|339.03|339.74|337.34|0
1632825300000|2021-09-28 10:35:00|340.28|337.88|340.55|338.15|340.95|338.55|340.14|337.74|0
1632825600000|2021-09-28 10:40:00|340.41|338.01|340.14|337.74|340.41|338.01|339.87|337.47|0
1632825900000|2021-09-28 10:45:00|340.27|337.87|339.2|336.8|340.27|337.87|339.06|336.66|0
1632826200000|2021-09-28 10:50:00|339.27|336.87|341.08|338.68|341.35|338.95|339.2|336.8|0
1632826500000|2021-09-28 10:55:00|341.02|338.62|341.89|339.49|341.89|339.49|340.14|337.74|0
1632826800000|2021-09-28 11:00:00|341.48|339.08|339.33|336.93|341.48|339.08|338.92|336.52|0
1632827100000|2021-09-28 11:05:00|339.73|337.33|340.94|338.54|341.08|338.68|339.32|336.92|0
1632827400000|2021-09-28 11:10:00|340.81|338.41|341.55|339.15|343.17|340.77|340.54|338.14|0
1632827700000|2021-09-28 11:15:00|341.61|339.21|340.67|338.27|342.02|339.62|340.26|337.86|0
1632828000000|2021-09-28 11:20:00|340.8|338.4|344.05|341.65|344.18|341.78|340.8|338.4|0
1632828300000|2021-09-28 11:25:00|344.18|341.78|341.88|339.48|344.18|341.78|341.74|339.34|0
1632828600000|2021-09-28 11:30:00|342.01|339.61|341.47|339.07|342.28|339.88|339.99|337.59|0
1632828900000|2021-09-28 11:35:00|341.61|339.21|340.52|338.12|342.42|340.02|340.26|337.86|0
1632829200000|2021-09-28 11:40:00|340.39|337.99|339.04|336.64|340.39|337.99|338.77|336.37|0
1632829500000|2021-09-28 11:45:00|338.77|336.37|337.33|334.93|339.34|336.94|334.51|332.11|0
1632829800000|2021-09-28 11:50:00|337.19|334.79|337.26|334.86|337.33|334.93|335.86|333.46|0
1632830100000|2021-09-28 11:55:00|337.06|334.66|337.46|335.06|337.53|335.13|336.39|333.99|0
1632830400000|2021-09-28 12:00:00|337.06|334.66|337.86|335.46|338.53|336.13|337.06|334.66|0
1632830700000|2021-09-28 12:05:00|337.73|335.33|338.33|335.93|339.2|336.8|337.19|334.79|0
1632831000000|2021-09-28 12:10:00|338.39|335.99|338.66|336.26|339.33|336.93|337.32|334.92|0
1632831300000|2021-09-28 12:15:00|338.53|336.13|338.12|335.72|338.8|336.4|337.45|335.05|0
1632831600000|2021-09-28 12:20:00|337.99|335.59|338.52|336.12|338.79|336.39|337.45|335.05|0
1632831900000|2021-09-28 12:25:00|338.66|336.26|339.46|337.06|339.73|337.33|338.66|336.26|0
1632832200000|2021-09-28 12:30:00|339.33|336.93|340|337.6|340|337.6|338.25|335.85|0
1632832500000|2021-09-28 12:35:00|340.13|337.73|340.4|338|340.81|338.41|339.73|337.33|0
1632832800000|2021-09-28 12:40:00|340.67|338.27|342.16|339.76|342.29|339.89|340.54|338.14|0
1632833100000|2021-09-28 12:45:00|342.02|339.62|340.67|338.27|342.7|340.3|340.53|338.13|0
1632833400000|2021-09-28 12:50:00|340.8|338.4|341.88|339.48|342.36|339.96|340.8|338.4|0
1632833700000|2021-09-28 12:55:00|342.02|339.62|340.67|338.27|342.15|339.75|339.99|337.59|0
1632834000000|2021-09-28 13:00:00|340.93|338.53|339.18|336.78|341.07|338.67|339.18|336.78|0
1632834300000|2021-09-28 13:05:00|339.59|337.19|338.78|336.38|339.99|337.59|337.43|335.03|0
1632834600000|2021-09-28 13:10:00|338.64|336.24|335.56|333.16|339.18|336.78|335.43|333.03|0
1632834900000|2021-09-28 13:15:00|335.43|333.03|335.29|332.89|336.63|334.23|335.29|332.89|0
1632835200000|2021-09-28 13:20:00|335.49|333.09|335.76|333.36|336.09|333.69|333.03|330.63|0
1632835500000|2021-09-28 13:25:00|335.82|333.42|336.62|334.22|337.29|334.89|335.82|333.42|0
1632835800000|2021-09-28 13:30:00|337.96|335.56|338.37|335.97|339.45|337.05|333.94|331.54|0
1632836100000|2021-09-28 13:35:00|337.56|335.16|338.64|336.24|339.99|337.59|336.89|334.49|0
1632836400000|2021-09-28 13:40:00|338.77|336.37|340.94|338.54|340.94|338.54|337.83|335.43|0
1632836700000|2021-09-28 13:45:00|341.21|338.81|344.74|342.34|344.74|342.34|340.8|338.4|0
1632837000000|2021-09-28 13:50:00|345.56|343.16|347.42|345.02|348.51|346.11|344.17|341.77|0
1632837300000|2021-09-28 13:55:00|347.69|345.29|344.53|342.13|350.02|347.62|343.98|341.58|0
1632837600000|2021-09-28 14:00:00|344.66|342.26|351|348.6|353.76|351.36|344.66|342.26|0
1632837900000|2021-09-28 14:05:00|351.14|348.74|355.56|353.16|355.7|353.3|350.32|347.92|0
1632838200000|2021-09-28 14:10:00|355.84|353.44|359.31|356.91|359.45|357.05|354.04|351.64|0
1632838500000|2021-09-28 14:15:00|359.72|357.32|360.9|358.5|363.2|360.8|358.06|355.66|0
1632838800000|2021-09-28 14:20:00|366.85|364.45|361.79|359.39|371.84|369.44|361.79|359.39|0
1632839100000|2021-09-28 14:25:00|362.07|359.67|360.67|358.27|365.43|363.03|360.25|357.85|0
1632839400000|2021-09-28 14:30:00|360.53|358.13|362.9|360.5|364.3|361.9|359.84|357.44|0
1632839700000|2021-09-28 14:35:00|362.34|359.94|357.06|354.66|365.42|363.02|356.65|354.25|0
1632840000000|2021-09-28 14:40:00|352.83|350.43|357.71|355.31|360.04|357.64|352.83|350.43|0
1632840300000|2021-09-28 14:45:00|357.99|355.59|360.07|357.67|360.21|357.81|356.47|354.07|0
1632840600000|2021-09-28 14:50:00|360.21|357.81|361.74|359.34|362.86|360.46|358.54|356.14|0
1632840900000|2021-09-28 14:55:00|362.02|359.62|361.46|359.06|363.83|361.43|360.56|358.16|0
1632841200000|2021-09-28 15:00:00|361.6|359.2|365.09|362.69|365.09|362.69|359.65|357.25|0
1632841500000|2021-09-28 15:05:00|365.23|362.83|369.36|366.96|370.39|367.99|364.59|362.19|0
1632841800000|2021-09-28 15:10:00|369.79|367.39|369.82|367.42|370.1|367.7|367|364.6|0
1632842100000|2021-09-28 15:15:00|370.1|367.7|369.13|366.73|375.25|372.85|369.13|366.73|0
1632842400000|2021-09-28 15:20:00|369.55|367.15|365.97|363.57|370.4|368|364.57|362.17|0
1632842700000|2021-09-28 15:25:00|365.83|363.43|366.96|364.56|367.8|365.4|364.14|361.74|0
1632843000000|2021-09-28 15:30:00|366.81|364.41|365.69|363.29|369.64|367.24|364.84|362.44|0
1632843300000|2021-09-28 15:35:00|365.83|363.43|365.54|363.14|367.94|365.54|364.56|362.16|0
1632843600000|2021-09-28 15:40:00|365.82|363.42|369.07|366.67|369.64|367.24|365.12|362.72|0
1632843900000|2021-09-28 15:45:00|368.5|366.1|368.93|366.53|370.63|368.23|367.51|365.11|0
1632844200000|2021-09-28 15:50:00|369.07|366.67|367.79|365.39|371.62|369.22|367.79|365.39|0
1632844500000|2021-09-28 15:55:00|367.93|365.53|367.09|364.69|368.78|366.38|366.66|364.26|0
1632844800000|2021-09-28 16:00:00|367.37|364.97|370.76|368.36|371.62|369.22|367.23|364.83|0
1632845100000|2021-09-28 16:05:00|370.91|368.51|368.35|365.95|372.33|369.93|367.86|365.46|0
1632845400000|2021-09-28 16:10:00|368.92|366.52|363.94|361.54|369.48|367.08|363.24|360.84|0
1632845700000|2021-09-28 16:15:00|364.08|361.68|364.35|361.95|364.93|362.53|360.7|358.3|0
1632846000000|2021-09-28 16:20:00|364.63|362.23|364.77|362.37|366.04|363.64|363.92|361.52|0
1632846300000|2021-09-28 16:25:00|364.63|362.23|365.47|363.07|365.47|363.07|363.22|360.82|0
1632846600000|2021-09-28 16:30:00|365.61|363.21|366.89|364.49|368.73|366.33|365.47|363.07|0
1632846900000|2021-09-28 16:35:00|367.03|364.63|368.44|366.04|369.44|367.04|367.03|364.63|0
1632847200000|2021-09-28 16:40:00|368.73|366.33|373.44|371.04|373.44|371.04|368.73|366.33|0
1632847500000|2021-09-28 16:45:00|373.15|370.75|374.58|372.18|374.72|372.32|372.87|370.47|0
1632847800000|2021-09-28 16:50:00|374.72|372.32|373.58|371.18|375.58|373.18|371.73|369.33|0
1632848100000|2021-09-28 16:55:00|373.44|371.04|374.43|372.03|375.29|372.89|372.15|369.75|0
1632848400000|2021-09-28 17:00:00|374.58|372.18|374|371.6|376.29|373.89|373.43|371.03|0
1632848700000|2021-09-28 17:05:00|374.15|371.75|373.15|370.75|376.15|373.75|371.58|369.18|0
1632849000000|2021-09-28 17:10:00|373.36|370.96|372.29|369.89|374.57|372.17|371.86|369.46|0
1632849300000|2021-09-28 17:15:00|372.43|370.03|371.29|368.89|373|370.6|370.16|367.76|0
1632849600000|2021-09-28 17:20:00|370.58|368.18|367|364.6|371.01|368.61|364.98|362.58|0
1632849900000|2021-09-28 17:25:00|366.71|364.31|365.01|362.61|366.71|364.31|362.27|359.87|0
1632850200000|2021-09-28 17:30:00|365.16|362.76|367.42|365.02|367.56|365.16|365.16|362.76|0
1632850500000|2021-09-28 17:35:00|367.28|364.88|366.71|364.31|367.98|365.58|366.57|364.17|0
1632850800000|2021-09-28 17:40:00|366.57|364.17|367.41|365.01|367.41|365.01|363.74|361.34|0
1632851100000|2021-09-28 17:45:00|367.27|364.87|368.4|366|369.68|367.28|366.14|363.74|0
1632851400000|2021-09-28 17:50:00|368.26|365.86|369.54|367.14|369.97|367.57|367.69|365.29|0
1632851700000|2021-09-28 17:55:00|369.68|367.28|370.68|368.28|370.82|368.42|369.11|366.71|0
1632852000000|2021-09-28 18:00:00|370.82|368.42|372.11|369.71|373.26|370.86|369.82|367.42|0
1632852300000|2021-09-28 18:05:00|372.26|369.86|372.54|370.14|373.25|370.85|370.55|368.15|0
1632852600000|2021-09-28 18:10:00|372.68|370.28|372.3|369.9|376.32|373.92|371.58|369.18|0
1632852900000|2021-09-28 18:15:00|372.44|370.04|366.02|363.62|372.44|370.04|366.02|363.62|0
1632853200000|2021-09-28 18:20:00|365.73|363.33|364.28|361.88|367.1|364.7|362.06|359.66|0
1632853500000|2021-09-28 18:25:00|364.42|362.02|362.87|360.47|365.83|363.43|362.87|360.47|0
1632853800000|2021-09-28 18:30:00|363.01|360.61|365.82|363.42|366.39|363.99|363.01|360.61|0
1632854100000|2021-09-28 18:35:00|365.96|363.56|365.96|363.56|368.09|365.69|364.98|362.58|0
1632854400000|2021-09-28 18:40:00|366.1|363.7|361.6|359.2|366.1|363.7|361.6|359.2|0
1632854700000|2021-09-28 18:45:00|361.46|359.06|357.15|354.75|362.07|359.67|352.85|350.45|0
1632855000000|2021-09-28 18:50:00|356.87|354.47|358.97|356.57|359.11|356.71|355.76|353.36|0
1632855300000|2021-09-28 18:55:00|358.55|356.15|358.74|356.34|360.28|357.88|357.21|354.81|0
1632855600000|2021-09-28 19:00:00|359.02|356.62|358.04|355.64|360|357.6|356.31|353.91|0
1632855900000|2021-09-28 19:05:00|357.76|355.36|354.19|351.79|359.09|356.69|352.25|349.85|0
1632856200000|2021-09-28 19:10:00|354.33|351.93|355.16|352.76|355.16|352.76|353.22|350.82|0
1632856500000|2021-09-28 19:15:00|354.61|352.21|355.72|353.32|356.28|353.88|353.35|350.95|0
1632856800000|2021-09-28 19:20:00|355.86|353.46|359.91|357.51|359.91|357.51|353.77|351.37|0
1632857100000|2021-09-28 19:25:00|359.63|357.23|363.82|361.42|363.82|361.42|359.49|357.09|0
1632857400000|2021-09-28 19:30:00|364.03|361.63|363.47|361.07|364.74|362.34|361.5|359.1|0
1632857700000|2021-09-28 19:35:00|363.61|361.21|364.31|361.91|364.59|362.19|359.68|357.28|0
1632858000000|2021-09-28 19:40:00|364.17|361.77|364.03|361.63|364.31|361.91|359.81|357.41|0
1632858300000|2021-09-28 19:45:00|363.89|361.49|370.55|368.15|370.55|368.15|362.62|360.22|0
1632858600000|2021-09-28 19:50:00|370.84|368.44|370.44|368.04|372.98|370.58|367.99|365.59|0
1632858900000|2021-09-28 19:55:00|370.09|367.69|369.44|367.04|372.29|369.89|368.59|366.19|0
1632859200000|2021-09-28 20:00:00|370.72|368.32|367.46|365.06|370.72|368.32|367.31|364.91|0
1632859500000|2021-09-28 20:05:00|367.17|364.77|368.87|366.47|370.86|368.46|367.17|364.77|0
1632859800000|2021-09-28 20:10:00|369.01|366.61|368.73|366.33|370.29|367.89|368.45|366.05|0
1632860100000|2021-09-28 20:15:00|369.5|366.7|370.21|367.41|371.34|368.54|369.5|366.7|0
1632860400000|2021-09-28 20:20:00|370.06|367.26|371.2|368.4|371.2|368.4|369.92|367.12|0
1632860700000|2021-09-28 20:25:00|371.06|368.26|369.21|366.41|371.2|368.4|368.78|365.98|0
1632861000000|2021-09-28 20:30:00|369.35|366.55|370.2|367.4|370.34|367.54|369.06|366.26|0
1632861300000|2021-09-28 20:35:00|370.06|367.26|369.35|366.55|370.2|367.4|368.64|365.84|0
1632861600000|2021-09-28 20:40:00|369.2|366.4|368.35|365.55|369.91|367.11|368.35|365.55|0
1632861900000|2021-09-28 20:45:00|368.21|365.41|367.36|364.56|368.21|365.41|366.93|364.13|0
1632862200000|2021-09-28 20:50:00|367.22|364.42|367.78|364.98|368.77|365.97|367.07|364.27|0
1632862500000|2021-09-28 20:55:00|367.5|364.7|369.13|366.33|369.13|366.33|367.5|364.7|0
1632862800000|2021-09-28 21:00:00|369.07|366.27|369.11|366.31|369.34|366.54|368.92|366.12|0
1632863100000|2021-09-28 21:05:00|369.13|366.33|368.84|366.04|369.26|366.46|368.84|366.04|0
1632863400000|2021-09-28 21:10:00|368.8|366|368.7|365.9|368.8|366|368.6|365.8|0
1632863700000|2021-09-28 21:15:00|368.66|365.86|368.61|365.81|368.7|365.9|368.47|365.67|0
1632864000000|2021-09-28 21:20:00|368.66|365.86|368.38|365.58|368.66|365.86|368.26|365.46|0
1632864300000|2021-09-28 21:25:00|368.36|365.56|368.53|365.73|368.53|365.73|368.34|365.54|0
1632864600000|2021-09-28 21:30:00|368.54|365.74|368.75|365.95|368.79|365.99|368.54|365.74|0
1632864900000|2021-09-28 21:35:00|368.77|365.97|368.83|366.03|368.89|366.09|368.77|365.97|0
1632865200000|2021-09-28 21:40:00|368.85|366.05|368.83|366.03|368.85|366.05|368.62|365.82|0
1632865500000|2021-09-28 21:45:00|368.81|366.01|369.12|366.32|369.28|366.48|368.81|366.01|0
1632865800000|2021-09-28 21:50:00|369.09|366.29|368.99|366.19|369.09|366.29|368.95|366.15|0
1632866100000|2021-09-28 21:55:00|369.03|366.23|368.87|366.07|369.03|366.23|368.83|366.03|0
1632866400000|2021-09-28 22:00:00|367.69|364.89|367.47|364.67|368.11|365.31|366.56|363.76|0
1632866700000|2021-09-28 22:05:00|367.61|364.81|367.05|364.25|367.61|364.81|366.62|363.82|0
1632867000000|2021-09-28 22:10:00|366.76|363.96|366.9|364.1|367.19|364.39|366.34|363.54|0
1632867300000|2021-09-28 22:15:00|367.04|364.24|366.62|363.82|367.04|364.24|366.2|363.4|0
1632867600000|2021-09-28 22:20:00|366.48|363.68|367.18|364.38|367.32|364.52|366.05|363.25|0
1632867900000|2021-09-28 22:25:00|367.04|364.24|367.6|364.8|367.89|365.09|366.9|364.1|0
1632868200000|2021-09-28 22:30:00|367.4|364.6|365.91|363.11|367.6|364.8|365.77|362.97|0
1632868500000|2021-09-28 22:35:00|365.77|362.97|367.46|364.66|367.46|364.66|365.48|362.68|0
1632868800000|2021-09-28 22:40:00|367.32|364.52|368.73|365.93|368.88|366.08|367.03|364.23|0
1632869100000|2021-09-28 22:45:00|368.45|365.65|365.76|362.96|368.45|365.65|365.76|362.96|0
1632869400000|2021-09-28 22:50:00|365.9|363.1|366.18|363.38|366.75|363.95|365.9|363.1|0
1632869700000|2021-09-28 22:55:00|366.26|363.46|366.32|363.52|366.32|363.52|365.76|362.96|0
1632870000000|2021-09-28 23:00:00|366.18|363.38|366.32|363.52|367.17|364.37|365.33|362.53|0
1632870300000|2021-09-28 23:05:00|366.04|363.24|366.32|363.52|366.6|363.8|365.9|363.1|0
1632870600000|2021-09-28 23:10:00|366.18|363.38|365.89|363.09|367.02|364.22|365.89|363.09|0
1632870900000|2021-09-28 23:15:00|365.75|362.95|365.89|363.09|365.96|363.16|365.19|362.39|0
1632871200000|2021-09-28 23:20:00|365.82|363.02|366.31|363.51|366.88|364.08|365.47|362.67|0
1632871500000|2021-09-28 23:25:00|366.45|363.65|366.73|363.93|367.16|364.36|366.31|363.51|0
1632871800000|2021-09-28 23:30:00|366.88|364.08|368.57|365.77|368.72|365.92|366.88|364.08|0
1632872100000|2021-09-28 23:35:00|368.65|365.85|368.29|365.49|369.43|366.63|368.29|365.49|0
1632872400000|2021-09-28 23:40:00|368.43|365.63|368|365.2|368.43|365.63|367.86|365.06|0
1632872700000|2021-09-28 23:45:00|367.86|365.06|366.66|363.86|367.86|365.06|366.59|363.79|0
1632873000000|2021-09-28 23:50:00|366.59|363.79|365.17|362.37|366.87|364.07|364.75|361.95|0
1632873300000|2021-09-28 23:55:00|364.89|362.09|363.9|361.1|364.89|362.09|363.62|360.82|0
1632873600000|2021-09-29 00:00:00|364.04|361.24|361.94|359.14|364.19|361.39|361.8|359|0
1632873900000|2021-09-29 00:05:00|361.8|359|361.51|358.71|362.08|359.28|361.09|358.29|0
1632874200000|2021-09-29 00:10:00|361.65|358.85|362.21|359.41|362.85|360.05|361.59|358.79|0
1632874500000|2021-09-29 00:15:00|361.93|359.13|360.53|357.73|363.2|360.4|359.97|357.17|0
1632874800000|2021-09-29 00:20:00|360.67|357.87|360.25|357.45|360.74|357.94|359.55|356.75|0
1632875100000|2021-09-29 00:25:00|360.53|357.73|359.41|356.61|361.23|358.43|359.27|356.47|0
1632875400000|2021-09-29 00:30:00|359.69|356.89|359.27|356.47|359.97|357.17|358.71|355.91|0
1632875700000|2021-09-29 00:35:00|359.13|356.33|358.43|355.63|359.13|356.33|358.01|355.21|0
1632876000000|2021-09-29 00:40:00|358.29|355.49|359.13|356.33|359.27|356.47|357.87|355.07|0
1632876300000|2021-09-29 00:45:00|359.2|356.4|359.26|356.46|359.54|356.74|358.57|355.77|0
1632876600000|2021-09-29 00:50:00|359.54|356.74|359.82|357.02|360.66|357.86|359.26|356.46|0
1632876900000|2021-09-29 00:55:00|359.68|356.88|360.24|357.44|361.22|358.42|359.26|356.46|0
1632877200000|2021-09-29 01:00:00|360.1|357.3|360.24|357.44|360.66|357.86|359.26|356.46|0
1632877500000|2021-09-29 01:05:00|360.1|357.3|363.32|360.52|363.74|360.94|360.1|357.3|0
1632877800000|2021-09-29 01:10:00|363.74|360.94|361.14|358.34|363.74|360.94|360.79|357.99|0
1632878100000|2021-09-29 01:15:00|361.28|358.48|363.31|360.51|363.59|360.79|360.51|357.71|0
1632878400000|2021-09-29 01:20:00|363.17|360.37|364.37|361.57|364.86|362.06|363.17|360.37|0
1632878700000|2021-09-29 01:25:00|364.3|361.5|365.42|362.62|365.99|363.19|363.73|360.93|0
1632879000000|2021-09-29 01:30:00|365.84|363.04|366.97|364.17|368.39|365.59|365.7|362.9|0
1632879300000|2021-09-29 01:35:00|367.12|364.32|365.56|362.76|367.4|364.6|365|362.2|0
1632879600000|2021-09-29 01:40:00|365.7|362.9|363.24|360.44|365.7|362.9|363.02|360.22|0
1632879900000|2021-09-29 01:45:00|362.88|360.08|363.16|360.36|364.29|361.49|362.32|359.52|0
1632880200000|2021-09-29 01:50:00|363.44|360.64|364.36|361.56|366.12|363.32|363.16|360.36|0
1632880500000|2021-09-29 01:55:00|364.43|361.63|362.88|360.08|364.43|361.63|362.46|359.66|0
1632880800000|2021-09-29 02:00:00|362.74|359.94|360.63|357.83|363.86|361.06|360.49|357.69|0
1632881100000|2021-09-29 02:05:00|360.49|357.69|361.89|359.09|361.89|359.09|360.07|357.27|0
1632881400000|2021-09-29 02:10:00|362.03|359.23|360.84|358.04|362.03|359.23|360.21|357.41|0
1632881700000|2021-09-29 02:15:00|360.91|358.11|360.63|357.83|361.61|358.81|360.07|357.27|0
1632882000000|2021-09-29 02:20:00|360.49|357.69|358.67|355.87|360.49|357.69|358.53|355.73|0
1632882300000|2021-09-29 02:25:00|358.61|355.81|359.02|356.22|359.09|356.29|358.12|355.32|0
1632882600000|2021-09-29 02:30:00|358.67|355.87|360.06|357.26|360.06|357.26|358.67|355.87|0
1632882900000|2021-09-29 02:35:00|359.92|357.12|359.5|356.7|359.92|357.12|358.67|355.87|0
1632883200000|2021-09-29 02:40:00|359.36|356.56|359.92|357.12|360.34|357.54|359.09|356.29|0
1632883500000|2021-09-29 02:45:00|359.99|357.19|358.8|356|360.2|357.4|358.66|355.86|0
1632883800000|2021-09-29 02:50:00|358.66|355.86|359.57|356.77|359.78|356.98|358.52|355.72|0
1632884100000|2021-09-29 02:55:00|359.64|356.84|359.36|356.56|359.85|357.05|359.08|356.28|0
1632884400000|2021-09-29 03:00:00|359.5|356.7|359.5|356.7|359.5|356.7|358.24|355.44|0
1632884700000|2021-09-29 03:05:00|359.36|356.56|361.1|358.3|361.87|359.07|359.22|356.42|0
1632885000000|2021-09-29 03:10:00|360.96|358.16|359.77|356.97|360.96|358.16|359.63|356.83|0
1632885300000|2021-09-29 03:15:00|359.63|356.83|359.21|356.41|361.03|358.23|359.07|356.27|0
1632885600000|2021-09-29 03:20:00|359.07|356.27|358.51|355.71|359.21|356.41|357.54|354.74|0
1632885900000|2021-09-29 03:25:00|358.37|355.57|357.26|354.46|358.37|355.57|357.26|354.46|0
1632886200000|2021-09-29 03:30:00|357.4|354.6|358.09|355.29|358.51|355.71|357.26|354.46|0
1632886500000|2021-09-29 03:35:00|358.23|355.43|358.37|355.57|358.86|356.06|357.81|355.01|0
1632886800000|2021-09-29 03:40:00|358.23|355.43|357.53|354.73|358.23|355.43|357.53|354.73|0
1632887100000|2021-09-29 03:45:00|357.6|354.8|358.5|355.7|358.64|355.84|357.39|354.59|0
1632887400000|2021-09-29 03:50:00|358.44|355.64|358.36|355.56|358.44|355.64|357.25|354.45|0
1632887700000|2021-09-29 03:55:00|358.22|355.42|358.36|355.56|358.92|356.12|357.94|355.14|0
1632888000000|2021-09-29 04:00:00|358.64|355.84|359.06|356.26|359.97|357.17|358.64|355.84|0
1632888300000|2021-09-29 04:05:00|359.2|356.4|358.22|355.42|359.2|356.4|357.94|355.14|0
1632888600000|2021-09-29 04:10:00|358.36|355.56|359.19|356.39|359.19|356.39|357.94|355.14|0
1632888900000|2021-09-29 04:15:00|359.26|356.46|358.21|355.41|359.75|356.95|358.21|355.41|0
1632889200000|2021-09-29 04:20:00|358.35|355.55|357.66|354.86|358.35|355.55|357.38|354.58|0
1632889500000|2021-09-29 04:25:00|357.52|354.72|357.79|354.99|358.07|355.27|356.82|354.02|0
1632889800000|2021-09-29 04:30:00|357.65|354.85|356.54|353.74|358.07|355.27|356.54|353.74|0
1632890100000|2021-09-29 04:35:00|356.4|353.6|355.85|353.05|357.1|354.3|355.85|353.05|0
1632890400000|2021-09-29 04:40:00|355.71|352.91|355.84|353.04|355.98|353.18|355.15|352.35|0
1632890700000|2021-09-29 04:45:00|355.98|353.18|355.29|352.49|355.98|353.18|354.87|352.07|0
1632891000000|2021-09-29 04:50:00|355.43|352.63|354.49|351.69|355.43|352.63|354.49|351.69|0
1632891300000|2021-09-29 04:55:00|354.42|351.62|354.56|351.76|354.83|352.03|354.28|351.48|0
1632891600000|2021-09-29 05:00:00|354.42|351.62|354.42|351.62|356.78|353.98|354.28|351.48|0
1632891900000|2021-09-29 05:05:00|354.55|351.75|356.77|353.97|358.31|355.51|354.28|351.48|0
1632892200000|2021-09-29 05:10:00|356.64|353.84|359|356.2|360.12|357.32|356.36|353.56|0
1632892500000|2021-09-29 05:15:00|359.14|356.34|356.77|353.97|359.14|356.34|356.77|353.97|0
1632892800000|2021-09-29 05:20:00|356.49|353.69|359|356.2|359|356.2|355.8|353|0
1632893100000|2021-09-29 05:25:00|358.86|356.06|358.02|355.22|358.86|356.06|356.35|353.55|0
1632893400000|2021-09-29 05:30:00|357.46|354.66|357.6|354.8|358.37|355.57|356.49|353.69|0
1632893700000|2021-09-29 05:35:00|357.46|354.66|356.76|353.96|358.02|355.22|355.37|352.57|0
1632894000000|2021-09-29 05:40:00|356.62|353.82|355.79|352.99|357.32|354.52|355.58|352.78|0
1632894300000|2021-09-29 05:45:00|355.65|352.85|357.46|354.66|358.29|355.49|355.58|352.78|0
1632894600000|2021-09-29 05:50:00|357.67|354.87|357.59|354.79|358.71|355.91|356.55|353.75|0
1632894900000|2021-09-29 05:55:00|357.45|354.65|356.48|353.68|358.85|356.05|356.06|353.26|0
1632895200000|2021-09-29 06:00:00|356.2|353.4|358.01|355.21|358.15|355.35|353.7|350.9|0
1632895500000|2021-09-29 06:05:00|357.73|354.93|357.73|354.93|359.68|356.88|357.45|354.65|0
1632895800000|2021-09-29 06:10:00|357.59|354.79|356.2|353.4|358.15|355.35|356.06|353.26|0
1632896100000|2021-09-29 06:15:00|355.92|353.12|354.94|352.14|355.92|353.12|354.39|351.59|0
1632896400000|2021-09-29 06:20:00|354.81|352.01|355.36|352.56|355.71|352.91|353.97|351.17|0
1632896700000|2021-09-29 06:25:00|355.22|352.42|357.3|354.5|357.58|354.78|354.88|352.08|0
1632897000000|2021-09-29 06:30:00|357.44|354.64|358|355.2|358.84|356.04|356.96|354.16|0
1632897300000|2021-09-29 06:35:00|357.86|355.06|358|355.2|358.97|356.17|357.44|354.64|0
1632897600000|2021-09-29 06:40:00|358.27|355.47|356.46|353.66|359.39|356.59|356.32|353.52|0
1632897900000|2021-09-29 06:45:00|356.32|353.52|356.04|353.24|356.46|353.66|355.49|352.69|0
1632898200000|2021-09-29 06:50:00|355.9|353.1|355.76|352.96|356.25|353.45|354.93|352.13|0
1632898500000|2021-09-29 06:55:00|355.84|353.04|357.01|354.21|357.15|354.35|355.21|352.41|0
1632898800000|2021-09-29 07:00:00|356.87|354.07|357.76|354.96|361.62|358.82|353.59|350.79|0
1632899100000|2021-09-29 07:05:00|357.56|355.16|355.91|353.51|357.58|355.18|355.35|352.95|0
1632899400000|2021-09-29 07:10:00|355.77|353.37|355.07|352.67|356.47|354.07|354.93|352.53|0
1632899700000|2021-09-29 07:15:00|354.66|352.26|353.34|350.94|355.21|352.81|353.27|350.87|0
1632900000000|2021-09-29 07:20:00|353.41|351.01|351.47|349.07|353.41|351.01|351.05|348.65|0
1632900300000|2021-09-29 07:25:00|351.33|348.93|350.43|348.03|351.88|349.48|349.4|347|0
1632900600000|2021-09-29 07:30:00|350.5|348.1|349.74|347.34|350.91|348.51|349.54|347.14|0
1632900900000|2021-09-29 07:35:00|349.81|347.41|349.26|346.86|349.95|347.55|349.12|346.72|0
1632901200000|2021-09-29 07:40:00|349.33|346.93|349.94|347.54|350.22|347.82|349.26|346.86|0
1632901500000|2021-09-29 07:45:00|349.81|347.41|351.3|348.9|351.85|349.45|349.56|347.16|0
1632901800000|2021-09-29 07:50:00|351.16|348.76|351.98|349.58|352.12|349.72|350.47|348.07|0
1632902100000|2021-09-29 07:55:00|351.85|349.45|352.12|349.72|352.12|349.72|351.57|349.17|0
1632902400000|2021-09-29 08:00:00|351.98|349.58|352.05|349.65|352.26|349.86|351.29|348.89|0
1632902700000|2021-09-29 08:05:00|352.12|349.72|353.36|350.96|354.33|351.93|352.12|349.72|0
1632903000000|2021-09-29 08:10:00|353.5|351.1|353.36|350.96|353.5|351.1|352.39|349.99|0
1632903300000|2021-09-29 08:15:00|353.5|351.1|355.85|353.45|356.13|353.73|352.8|350.4|0
1632903600000|2021-09-29 08:20:00|356.26|353.86|356.76|354.36|358.01|355.61|354.13|351.73|0
1632903900000|2021-09-29 08:25:00|356.62|354.22|356.06|353.66|357.11|354.71|355.93|353.53|0
1632904200000|2021-09-29 08:30:00|356.2|353.8|355.79|353.39|356.34|353.94|354.82|352.42|0
1632904500000|2021-09-29 08:35:00|355.65|353.25|356.06|353.66|356.61|354.21|355.65|353.25|0
1632904800000|2021-09-29 08:40:00|356.2|353.8|355.78|353.38|356.2|353.8|354.82|352.42|0
1632905100000|2021-09-29 08:45:00|355.72|353.32|354.81|352.41|355.92|353.52|354.81|352.41|0
1632905400000|2021-09-29 08:50:00|354.54|352.14|354.67|352.27|355.37|352.97|354.4|352|0
1632905700000|2021-09-29 08:55:00|354.81|352.41|353.98|351.58|355.09|352.69|353.98|351.58|0
1632906000000|2021-09-29 09:00:00|354.12|351.72|353.57|351.17|354.26|351.86|353.57|351.17|0
1632906300000|2021-09-29 09:05:00|353.43|351.03|353.43|351.03|353.57|351.17|352.6|350.2|0
1632906600000|2021-09-29 09:10:00|353.29|350.89|352.88|350.48|353.56|351.16|352.88|350.48|0
1632906900000|2021-09-29 09:15:00|352.6|350.2|353.21|350.81|353.98|351.58|352.24|349.84|0
1632907200000|2021-09-29 09:20:00|353.35|350.95|354.73|352.33|355.14|352.74|352.65|350.25|0
1632907500000|2021-09-29 09:25:00|354.87|352.47|353.76|351.36|355|352.6|353.48|351.08|0
1632907800000|2021-09-29 09:30:00|353.69|351.29|353.89|351.49|354.59|352.19|353.34|350.94|0
1632908100000|2021-09-29 09:35:00|353.75|351.35|354.58|352.18|355|352.6|353.75|351.35|0
1632908400000|2021-09-29 09:40:00|354.44|352.04|353.75|351.35|354.58|352.18|353.75|351.35|0
1632908700000|2021-09-29 09:45:00|353.89|351.49|353.2|350.8|353.89|351.49|352.85|350.45|0
1632909000000|2021-09-29 09:50:00|353.06|350.66|352.78|350.38|353.2|350.8|352.37|349.97|0
1632909300000|2021-09-29 09:55:00|352.92|350.52|351.81|349.41|352.92|350.52|351.68|349.28|0
1632909600000|2021-09-29 10:00:00|351.68|349.28|351.26|348.86|351.68|349.28|350.57|348.17|0
1632909900000|2021-09-29 10:05:00|351.2|348.8|351.81|349.41|351.81|349.41|350.98|348.58|0
1632910200000|2021-09-29 10:10:00|351.67|349.27|351.67|349.27|352.22|349.82|351.26|348.86|0
1632910500000|2021-09-29 10:15:00|351.53|349.13|351.39|348.99|351.53|349.13|350.57|348.17|0
1632910800000|2021-09-29 10:20:00|351.26|348.86|351.8|349.4|351.94|349.54|350.71|348.31|0
1632911100000|2021-09-29 10:25:00|351.88|349.48|351.53|349.13|352.22|349.82|351.39|348.99|0
1632911400000|2021-09-29 10:30:00|351.67|349.27|351.94|349.54|351.94|349.54|351.25|348.85|0
1632911700000|2021-09-29 10:35:00|351.66|349.26|352.35|349.95|352.35|349.95|351.53|349.13|0
1632912000000|2021-09-29 10:40:00|352.21|349.81|352.21|349.81|352.49|350.09|351.8|349.4|0
1632912300000|2021-09-29 10:45:00|352.35|349.95|352.69|350.29|353.18|350.78|352.21|349.81|0
1632912600000|2021-09-29 10:50:00|352.62|350.22|353.45|351.05|353.45|351.05|352.48|350.08|0
1632912900000|2021-09-29 10:55:00|353.38|350.98|354.56|352.16|354.56|352.16|353.38|350.98|0
1632913200000|2021-09-29 11:00:00|354.28|351.88|354.41|352.01|354.41|352.01|353.38|350.98|0
1632913500000|2021-09-29 11:05:00|354.28|351.88|356.36|353.96|356.91|354.51|353.72|351.32|0
1632913800000|2021-09-29 11:10:00|356.49|354.09|356.35|353.95|356.49|354.09|355.52|353.12|0
1632914100000|2021-09-29 11:15:00|356.21|353.81|357.33|354.93|358.16|355.76|355.59|353.19|0
1632914400000|2021-09-29 11:20:00|357.19|354.79|356.98|354.58|357.6|355.2|356.21|353.81|0
1632914700000|2021-09-29 11:25:00|357.05|354.65|356.21|353.81|357.46|355.06|356.21|353.81|0
1632915000000|2021-09-29 11:30:00|356.35|353.95|355.1|352.7|356.76|354.36|354.82|352.42|0
1632915300000|2021-09-29 11:35:00|355.24|352.84|359.41|357.01|359.97|357.57|355.1|352.7|0
1632915600000|2021-09-29 11:40:00|359.27|356.87|357.53|355.13|359.27|356.87|357.32|354.92|0
1632915900000|2021-09-29 11:45:00|357.46|355.06|357.04|354.64|358.15|355.75|356.76|354.36|0
1632916200000|2021-09-29 11:50:00|357.18|354.78|356.2|353.8|357.18|354.78|355.92|353.52|0
1632916500000|2021-09-29 11:55:00|356.34|353.94|356.34|353.94|356.83|354.43|355.23|352.83|0
1632916800000|2021-09-29 12:00:00|356.27|353.87|355.5|353.1|356.75|354.35|354.81|352.41|0
1632917100000|2021-09-29 12:05:00|355.64|353.24|355.64|353.24|355.92|353.52|355.09|352.69|0
1632917400000|2021-09-29 12:10:00|355.5|353.1|356.47|354.07|356.47|354.07|354.95|352.55|0
1632917700000|2021-09-29 12:15:00|356.33|353.93|357.44|355.04|358.28|355.88|356.33|353.93|0
1632918000000|2021-09-29 12:20:00|357.58|355.18|357.72|355.32|358.56|356.16|357.16|354.76|0
1632918300000|2021-09-29 12:25:00|357.58|355.18|358.56|356.16|358.84|356.44|357.58|355.18|0
1632918600000|2021-09-29 12:30:00|358.69|356.29|360.23|357.83|360.79|358.39|357.86|355.46|0
1632918900000|2021-09-29 12:35:00|360.37|357.97|362.19|359.79|362.76|360.36|360.09|357.69|0
1632919200000|2021-09-29 12:40:00|362.05|359.65|361.35|358.95|362.47|360.07|360.65|358.25|0
1632919500000|2021-09-29 12:45:00|361.42|359.02|359.25|356.85|361.91|359.51|358.83|356.43|0
1632919800000|2021-09-29 12:50:00|359.39|356.99|360.22|357.82|360.78|358.38|359.25|356.85|0
1632920100000|2021-09-29 12:55:00|360.36|357.96|359.94|357.54|361.06|358.66|359.8|357.4|0
1632920400000|2021-09-29 13:00:00|359.8|357.4|359.66|357.26|360.64|358.24|359.66|357.26|0
1632920700000|2021-09-29 13:05:00|359.52|357.12|361.06|358.66|361.2|358.8|359.38|356.98|0
1632921000000|2021-09-29 13:10:00|361.2|358.8|361.9|359.5|362.18|359.78|360.64|358.24|0
1632921300000|2021-09-29 13:15:00|362.04|359.64|364.43|362.03|364.43|362.03|361.62|359.22|0
1632921600000|2021-09-29 13:20:00|364.29|361.89|362.74|360.34|364.43|362.03|362.32|359.92|0
1632921900000|2021-09-29 13:25:00|362.6|360.2|361.75|359.35|363.72|361.32|361.47|359.07|0
1632922200000|2021-09-29 13:30:00|362.6|360.2|364.14|361.74|364.43|362.03|358.81|356.41|0
1632922500000|2021-09-29 13:35:00|364.29|361.89|365.13|362.73|365.98|363.58|362.73|360.33|0
1632922800000|2021-09-29 13:40:00|364.99|362.59|367.11|364.71|367.39|364.99|363.72|361.32|0
1632923100000|2021-09-29 13:45:00|366.83|364.43|361.33|358.93|368.25|365.85|361.33|358.93|0
1632923400000|2021-09-29 13:50:00|360.76|358.36|355.88|353.48|362.59|360.19|355.33|352.93|0
1632923700000|2021-09-29 13:55:00|355.6|353.2|356.43|354.03|358.11|355.71|354.77|352.37|0
1632924000000|2021-09-29 14:00:00|356.16|353.76|356.99|354.59|357.41|355.01|352.14|349.74|0
1632924300000|2021-09-29 14:05:00|356.85|354.45|354.9|352.5|358.24|355.84|354.9|352.5|0
1632924600000|2021-09-29 14:10:00|354.63|352.23|357.26|354.86|358.1|355.7|354.49|352.09|0
1632924900000|2021-09-29 14:15:00|356.85|354.45|355.73|353.33|356.98|354.58|355.04|352.64|0
1632925200000|2021-09-29 14:20:00|355.59|353.19|354.07|351.67|355.59|353.19|352.13|349.73|0
1632925500000|2021-09-29 14:25:00|353.79|351.39|355.73|353.33|355.73|353.33|352.68|350.28|0
1632925800000|2021-09-29 14:30:00|355.17|352.77|358.79|356.39|359.91|357.51|354.9|352.5|0
1632926100000|2021-09-29 14:35:00|358.37|355.97|359.21|356.81|359.35|356.95|356.14|353.74|0
1632926400000|2021-09-29 14:40:00|358.65|356.25|355.86|353.46|359.21|356.81|355.58|353.18|0
1632926700000|2021-09-29 14:45:00|355.38|352.98|352.81|350.41|356.97|354.57|351.71|349.31|0
1632927000000|2021-09-29 14:50:00|352.95|350.55|354.33|351.93|356.14|353.74|351.99|349.59|0
1632927300000|2021-09-29 14:55:00|354.19|351.79|353.09|350.69|355.44|353.04|353.09|350.69|0
1632927600000|2021-09-29 15:00:00|352.81|350.41|356.48|354.08|357.25|354.85|352.67|350.27|0
1632927900000|2021-09-29 15:05:00|356.41|354.01|355.16|352.76|356.69|354.29|354.19|351.79|0
1632928200000|2021-09-29 15:10:00|355.44|353.04|355.43|353.03|356.27|353.87|354.19|351.79|0
1632928500000|2021-09-29 15:15:00|355.57|353.17|356.96|354.56|357.52|355.12|355.16|352.76|0
1632928800000|2021-09-29 15:20:00|356.82|354.42|356.54|354.14|358.35|355.95|356.54|354.14|0
1632929100000|2021-09-29 15:25:00|356.68|354.28|358.63|356.23|358.91|356.51|356.68|354.28|0
1632929400000|2021-09-29 15:30:00|358.35|355.95|357.65|355.25|359.05|356.65|357.24|354.84|0
1632929700000|2021-09-29 15:35:00|357.79|355.39|361.71|359.31|362.27|359.87|357.79|355.39|0
1632930000000|2021-09-29 15:40:00|361.57|359.17|361.43|359.03|362.83|360.43|360.86|358.46|0
1632930300000|2021-09-29 15:45:00|361.57|359.17|359.88|357.48|364.04|361.64|359.74|357.34|0
1632930600000|2021-09-29 15:50:00|359.74|357.34|360.85|358.45|361|358.6|358.06|355.66|0
1632930900000|2021-09-29 15:55:00|360.93|358.53|359.03|356.63|361.28|358.88|358.89|356.49|0
1632931200000|2021-09-29 16:00:00|358.89|356.49|358.19|355.79|359.73|357.33|357.92|355.52|0
1632931500000|2021-09-29 16:05:00|358.05|355.65|360.01|357.61|360.43|358.03|357.64|355.24|0
1632931800000|2021-09-29 16:10:00|360.15|357.75|362.67|360.27|363.38|360.98|360.15|357.75|0
1632932100000|2021-09-29 16:15:00|362.53|360.13|362.25|359.85|364.79|362.39|362.25|359.85|0
1632932400000|2021-09-29 16:20:00|362.39|359.99|365.63|363.23|366.2|363.8|362.39|359.99|0
1632932700000|2021-09-29 16:25:00|365.77|363.37|365.21|362.81|366.91|364.51|364.08|361.68|0
1632933000000|2021-09-29 16:30:00|365.49|363.09|365.24|362.84|365.94|363.54|363.65|361.25|0
1632933300000|2021-09-29 16:35:00|365.38|362.98|365.8|363.4|367.21|364.81|365.1|362.7|0
1632933600000|2021-09-29 16:40:00|365.94|363.54|366.64|364.24|367.35|364.95|364.81|362.41|0
1632933900000|2021-09-29 16:45:00|366.78|364.38|365.23|362.83|367.77|365.37|365.09|362.69|0
1632934200000|2021-09-29 16:50:00|365.51|363.11|363.12|360.72|366.08|363.68|362.56|360.16|0
1632934500000|2021-09-29 16:55:00|362.98|360.58|364.24|361.84|364.24|361.84|362|359.6|0
1632934800000|2021-09-29 17:00:00|364.1|361.7|366.07|363.67|366.21|363.81|363.68|361.28|0
1632935100000|2021-09-29 17:05:00|366.21|363.81|364.52|362.12|367.2|364.8|364.52|362.12|0
1632935400000|2021-09-29 17:10:00|364.73|362.33|365.93|363.53|366.35|363.95|363.54|361.14|0
1632935700000|2021-09-29 17:15:00|365.5|363.1|363.25|360.85|366.63|364.23|362.69|360.29|0
1632936000000|2021-09-29 17:20:00|363.11|360.71|363.11|360.71|363.53|361.13|362.27|359.87|0
1632936300000|2021-09-29 17:25:00|362.69|360.29|365.92|363.52|366.77|364.37|362.69|360.29|0
1632936600000|2021-09-29 17:30:00|366.06|363.66|367.47|365.07|368.89|366.49|366.06|363.66|0
1632936900000|2021-09-29 17:35:00|367.76|365.36|369.03|366.63|369.03|366.63|367.76|365.36|0
1632937200000|2021-09-29 17:40:00|368.6|366.2|367.19|364.79|370.59|368.19|366.34|363.94|0
1632937500000|2021-09-29 17:45:00|367.33|364.93|368.18|365.78|368.32|365.92|366.2|363.8|0
1632937800000|2021-09-29 17:50:00|368.11|365.71|366.34|363.94|368.46|366.06|365.35|362.95|0
1632938100000|2021-09-29 17:55:00|366.62|364.22|364.64|362.24|366.62|364.22|364.64|362.24|0
1632938400000|2021-09-29 18:00:00|364.78|362.38|363.66|361.26|365.07|362.67|362.96|360.56|0
1632938700000|2021-09-29 18:05:00|363.52|361.12|360.16|357.76|364.08|361.68|359.46|357.06|0
1632939000000|2021-09-29 18:10:00|359.74|357.34|355.11|352.71|360.02|357.62|355.11|352.71|0
1632939300000|2021-09-29 18:15:00|354.84|352.44|356.22|353.82|356.36|353.96|354.84|352.44|0
1632939600000|2021-09-29 18:20:00|356.36|353.96|357.19|354.79|357.61|355.21|355.8|353.4|0
1632939900000|2021-09-29 18:25:00|357.33|354.93|357.19|354.79|357.33|354.93|356.49|354.09|0
1632940200000|2021-09-29 18:30:00|357.05|354.65|354.97|352.57|357.05|354.65|354.97|352.57|0
1632940500000|2021-09-29 18:35:00|354.83|352.43|356.07|353.67|356.49|354.09|354.83|352.43|0
1632940800000|2021-09-29 18:40:00|356.21|353.81|354.27|351.87|356.63|354.23|353.45|351.05|0
1632941100000|2021-09-29 18:45:00|354|351.6|355.93|353.53|356.35|353.95|352.9|350.5|0
1632941400000|2021-09-29 18:50:00|355.66|353.26|354.27|351.87|355.66|353.26|354|351.6|0
1632941700000|2021-09-29 18:55:00|354.41|352.01|354.68|352.28|355.79|353.39|354.41|352.01|0
1632942000000|2021-09-29 19:00:00|354.41|352.01|358.01|355.61|358.01|355.61|353.3|350.9|0
1632942300000|2021-09-29 19:05:00|357.59|355.19|356.62|354.22|358.29|355.89|355.23|352.83|0
1632942600000|2021-09-29 19:10:00|356.9|354.5|354.5|352.1|357.31|354.91|354.5|352.1|0
1632942900000|2021-09-29 19:15:00|354.78|352.38|355.61|353.21|356.03|353.63|354.09|351.69|0
1632943200000|2021-09-29 19:20:00|355.89|353.49|357.41|355.01|357.55|355.15|355.47|353.07|0
1632943500000|2021-09-29 19:25:00|357.55|355.15|356.72|354.32|357.55|355.15|355.61|353.21|0
1632943800000|2021-09-29 19:30:00|357.13|354.73|356.99|354.59|357.83|355.43|356.16|353.76|0
1632944100000|2021-09-29 19:35:00|356.85|354.45|359.36|356.96|359.5|357.1|356.72|354.32|0
1632944400000|2021-09-29 19:40:00|359.22|356.82|362.3|359.9|362.58|360.18|359.22|356.82|0
1632944700000|2021-09-29 19:45:00|362.72|360.32|362.61|360.21|364.01|361.61|361.04|358.64|0
1632945000000|2021-09-29 19:50:00|363.17|360.77|366.15|363.75|366.15|363.75|361.89|359.49|0
1632945300000|2021-09-29 19:55:00|366.44|364.04|365.87|363.47|368.42|366.02|365.59|363.19|0
1632945600000|2021-09-29 20:00:00|365.73|363.33|362.9|360.5|365.73|363.33|362.9|360.5|0
1632945900000|2021-09-29 20:05:00|362.48|360.08|361.92|359.52|363.04|360.64|361.78|359.38|0
1632946200000|2021-09-29 20:10:00|362.06|359.66|361.99|359.59|362.62|360.22|361.21|358.81|0
1632946500000|2021-09-29 20:15:00|362.4|359.6|362.82|360.02|362.82|360.02|362.25|359.45|0
1632946800000|2021-09-29 20:20:00|362.68|359.88|363.52|360.72|363.8|361|362.68|359.88|0
1632947100000|2021-09-29 20:25:00|363.66|360.86|363.94|361.14|364.22|361.42|363.52|360.72|0
1632947400000|2021-09-29 20:30:00|363.8|361|362.25|359.45|363.94|361.14|362.25|359.45|0
1632947700000|2021-09-29 20:35:00|362.32|359.52|361.54|358.74|362.32|359.52|361.4|358.6|0
1632948000000|2021-09-29 20:40:00|361.68|358.88|362.24|359.44|362.81|360.01|361.68|358.88|0
1632948300000|2021-09-29 20:45:00|362.1|359.3|361.68|358.88|362.81|360.01|361.68|358.88|0
1632948600000|2021-09-29 20:50:00|361.54|358.74|362.6|359.8|362.74|359.94|361.4|358.6|0
1632948900000|2021-09-29 20:55:00|362.52|359.72|362.31|359.51|362.94|360.14|362.31|359.51|0
1632949200000|2021-09-29 21:00:00|362.39|359.59|362.61|359.81|362.76|359.96|362.39|359.59|0
1632949500000|2021-09-29 21:05:00|362.63|359.83|362.59|359.79|362.8|360|362.57|359.77|0
1632949800000|2021-09-29 21:10:00|362.63|359.83|362.43|359.63|362.63|359.83|362.43|359.63|0
1632950100000|2021-09-29 21:15:00|362.53|359.73|362.42|359.62|362.57|359.77|362.42|359.62|0
1632950400000|2021-09-29 21:20:00|362.4|359.6|362.52|359.72|362.55|359.75|362.24|359.44|0
1632950700000|2021-09-29 21:25:00|362.48|359.68|362.4|359.6|362.48|359.68|362.38|359.58|0
1632951000000|2021-09-29 21:30:00|362.42|359.62|362.44|359.64|362.48|359.68|362.4|359.6|0
1632951300000|2021-09-29 21:35:00|362.46|359.66|362.39|359.59|362.46|359.66|362.39|359.59|0
1632951600000|2021-09-29 21:40:00|362.42|359.62|362.22|359.42|362.42|359.62|362.21|359.41|0
1632951900000|2021-09-29 21:45:00|362.21|359.41|362.26|359.46|362.3|359.5|362.21|359.41|0
1632952200000|2021-09-29 21:50:00|362.24|359.44|362.11|359.31|362.24|359.44|362.11|359.31|0
1632952500000|2021-09-29 21:55:00|362.09|359.29|361.68|358.88|362.09|359.29|361.48|358.68|0
1632952800000|2021-09-29 22:00:00|360.75|357.95|361.59|358.79|361.59|358.79|360.11|357.31|0
1632953100000|2021-09-29 22:05:00|361.79|358.99|362.21|359.41|362.36|359.56|361.23|358.43|0
1632953400000|2021-09-29 22:10:00|361.93|359.13|362.78|359.98|362.85|360.05|361.93|359.13|0
1632953700000|2021-09-29 22:15:00|362.49|359.69|362.49|359.69|362.63|359.83|362.07|359.27|0
1632954000000|2021-09-29 22:20:00|362.57|359.77|362.49|359.69|362.77|359.97|362.49|359.69|0
1632954300000|2021-09-29 22:25:00|362.35|359.55|363.12|360.32|363.19|360.39|361.79|358.99|0
1632954600000|2021-09-29 22:30:00|363.05|360.25|362.35|359.55|363.05|360.25|362.21|359.41|0
1632954900000|2021-09-29 22:35:00|362.21|359.41|361.36|358.56|362.28|359.48|361.08|358.28|0
1632955200000|2021-09-29 22:40:00|361.22|358.42|361.22|358.42|361.64|358.84|360.94|358.14|0
1632955500000|2021-09-29 22:45:00|361.08|358.28|361.36|358.56|361.36|358.56|361.08|358.28|0
1632955800000|2021-09-29 22:50:00|361.22|358.42|361.36|358.56|361.5|358.7|361.22|358.42|0
1632956100000|2021-09-29 22:55:00|361.5|358.7|361.49|358.69|362.06|359.26|361.35|358.55|0
1632956400000|2021-09-29 23:00:00|361.35|358.55|360.93|358.13|361.35|358.55|360.79|357.99|0
1632956700000|2021-09-29 23:05:00|360.86|358.06|360.93|358.13|361.21|358.41|360.79|357.99|0
1632957000000|2021-09-29 23:10:00|360.79|357.99|360.65|357.85|360.93|358.13|360.65|357.85|0
1632957300000|2021-09-29 23:15:00|360.79|357.99|358.13|355.33|360.79|357.99|358.13|355.33|0
1632957600000|2021-09-29 23:20:00|358.27|355.47|357.99|355.19|358.27|355.47|357.85|355.05|0
1632957900000|2021-09-29 23:25:00|358.06|355.26|357.43|354.63|358.13|355.33|357.15|354.35|0
1632958200000|2021-09-29 23:30:00|357.57|354.77|357.85|355.05|357.99|355.19|357.01|354.21|0
1632958500000|2021-09-29 23:35:00|357.78|354.98|358.06|355.26|358.12|355.32|357.57|354.77|0
1632958800000|2021-09-29 23:40:00|358.12|355.32|358.12|355.32|358.4|355.6|357.92|355.12|0
1632959100000|2021-09-29 23:45:00|358.26|355.46|358.68|355.88|359.1|356.3|358.26|355.46|0
1632959400000|2021-09-29 23:50:00|358.61|355.81|358.68|355.88|359.1|356.3|357.98|355.18|0
1632959700000|2021-09-29 23:55:00|358.81|356.01|359.09|356.29|359.65|356.85|358.12|355.32|0
1632960000000|2021-09-30 00:00:00|359.37|356.57|358.53|355.73|359.93|357.13|358.39|355.59|0
1632960300000|2021-09-30 00:05:00|358.39|355.59|358.81|356.01|359.23|356.43|358.11|355.31|0
1632960600000|2021-09-30 00:10:00|358.67|355.87|358.53|355.73|358.67|355.87|358.11|355.31|0
1632960900000|2021-09-30 00:15:00|358.67|355.87|357.41|354.61|359.65|356.85|357.41|354.61|0
1632961200000|2021-09-30 00:20:00|357.69|354.89|357.97|355.17|358.25|355.45|357.41|354.61|0
1632961500000|2021-09-30 00:25:00|358.11|355.31|358.1|355.3|358.24|355.44|357.55|354.75|0
1632961800000|2021-09-30 00:30:00|358.24|355.44|358.24|355.44|358.66|355.86|357.69|354.89|0
1632962100000|2021-09-30 00:35:00|358.38|355.58|358.52|355.72|359.08|356.28|358.04|355.24|0
1632962400000|2021-09-30 00:40:00|358.66|355.86|358.66|355.86|359.22|356.42|358.52|355.72|0
1632962700000|2021-09-30 00:45:00|358.52|355.72|357.54|354.74|358.52|355.72|357.4|354.6|0
1632963000000|2021-09-30 00:50:00|357.4|354.6|356.98|354.18|357.4|354.6|356.01|353.21|0
1632963300000|2021-09-30 00:55:00|357.12|354.32|357.05|354.25|357.26|354.46|356.56|353.76|0
1632963600000|2021-09-30 01:00:00|357.12|354.32|357.53|354.73|357.53|354.73|356.84|354.04|0
1632963900000|2021-09-30 01:05:00|357.67|354.87|357.25|354.45|358.51|355.71|357.12|354.32|0
1632964200000|2021-09-30 01:10:00|357.39|354.59|357.39|354.59|357.67|354.87|356.7|353.9|0
1632964500000|2021-09-30 01:15:00|357.67|354.87|357.67|354.87|357.81|355.01|356.83|354.03|0
1632964800000|2021-09-30 01:20:00|357.81|355.01|358.78|355.98|358.92|356.12|357.53|354.73|0
1632965100000|2021-09-30 01:25:00|358.86|356.06|357.94|355.14|359.48|356.68|357.53|354.73|0
1632965400000|2021-09-30 01:30:00|358.02|355.22|357.8|355|358.64|355.84|357.66|354.86|0
1632965700000|2021-09-30 01:35:00|357.94|355.14|357.52|354.72|358.78|355.98|357.24|354.44|0
1632966000000|2021-09-30 01:40:00|357.38|354.58|358.64|355.84|359.2|356.4|357.38|354.58|0
1632966300000|2021-09-30 01:45:00|358.57|355.77|356.82|354.02|358.57|355.77|356.54|353.74|0
1632966600000|2021-09-30 01:50:00|356.76|353.96|355.43|352.63|357.24|354.44|355.43|352.63|0
1632966900000|2021-09-30 01:55:00|355.29|352.49|355.01|352.21|355.29|352.49|354.46|351.66|0
1632967200000|2021-09-30 02:00:00|354.87|352.07|354.73|351.93|355.43|352.63|354.46|351.66|0
1632967500000|2021-09-30 02:05:00|354.87|352.07|355.01|352.21|355.15|352.35|354.32|351.52|0
1632967800000|2021-09-30 02:10:00|354.87|352.07|354.73|351.93|355.15|352.35|354.59|351.79|0
1632968100000|2021-09-30 02:15:00|354.87|352.07|353.76|350.96|354.87|352.07|353.48|350.68|0
1632968400000|2021-09-30 02:20:00|353.9|351.1|354.03|351.23|354.03|351.23|353.48|350.68|0
1632968700000|2021-09-30 02:25:00|353.9|351.1|353.62|350.82|353.9|351.1|353.2|350.4|0
1632969000000|2021-09-30 02:30:00|353.76|350.96|354.72|351.92|354.72|351.92|353.76|350.96|0
1632969300000|2021-09-30 02:35:00|354.8|352|354.44|351.64|354.86|352.06|354.31|351.51|0
1632969600000|2021-09-30 02:40:00|354.31|351.51|353.89|351.09|354.44|351.64|353.68|350.88|0
1632969900000|2021-09-30 02:45:00|353.75|350.95|354.3|351.5|354.58|351.78|353.68|350.88|0
1632970200000|2021-09-30 02:50:00|354.44|351.64|354.85|352.05|354.85|352.05|354.02|351.22|0
1632970500000|2021-09-30 02:55:00|354.99|352.19|354.85|352.05|355.13|352.33|354.44|351.64|0
1632970800000|2021-09-30 03:00:00|354.71|351.91|354.44|351.64|354.71|351.91|353.88|351.08|0
1632971100000|2021-09-30 03:05:00|354.57|351.77|354.57|351.77|354.99|352.19|354.43|351.63|0
1632971400000|2021-09-30 03:10:00|354.71|351.91|354.29|351.49|355.13|352.33|354.29|351.49|0
1632971700000|2021-09-30 03:15:00|354.43|351.63|354.43|351.63|354.57|351.77|353.74|350.94|0
1632972000000|2021-09-30 03:20:00|354.57|351.77|354.43|351.63|354.84|352.04|354.29|351.49|0
1632972300000|2021-09-30 03:25:00|354.36|351.56|354.56|351.76|354.57|351.77|354.29|351.49|0
1632972600000|2021-09-30 03:30:00|354.7|351.9|354.56|351.76|355.12|352.32|354.42|351.62|0
1632972900000|2021-09-30 03:35:00|354.42|351.62|354.15|351.35|354.42|351.62|354.01|351.21|0
1632973200000|2021-09-30 03:40:00|354.28|351.48|354.14|351.34|354.28|351.48|354.01|351.21|0
1632973500000|2021-09-30 03:45:00|354.01|351.21|353.31|350.51|354.01|351.21|353.31|350.51|0
1632973800000|2021-09-30 03:50:00|353.45|350.65|352.76|349.96|353.59|350.79|352.62|349.82|0
1632974100000|2021-09-30 03:55:00|352.9|350.1|353.31|350.51|353.45|350.65|352.9|350.1|0
1632974400000|2021-09-30 04:00:00|353.45|350.65|353.45|350.65|353.58|350.78|353.17|350.37|0
1632974700000|2021-09-30 04:05:00|353.31|350.51|353.44|350.64|353.86|351.06|353.31|350.51|0
1632975000000|2021-09-30 04:10:00|353.58|350.78|353.72|350.92|353.86|351.06|353.44|350.64|0
1632975300000|2021-09-30 04:15:00|353.58|350.78|352.75|349.95|353.58|350.78|352.75|349.95|0
1632975600000|2021-09-30 04:20:00|352.89|350.09|353.44|350.64|353.58|350.78|352.89|350.09|0
1632975900000|2021-09-30 04:25:00|353.3|350.5|352.88|350.08|353.44|350.64|352.75|349.95|0
1632976200000|2021-09-30 04:30:00|352.75|349.95|353.16|350.36|353.57|350.77|352.75|349.95|0
1632976500000|2021-09-30 04:35:00|353.3|350.5|353.02|350.22|353.43|350.63|353.02|350.22|0
1632976800000|2021-09-30 04:40:00|353.16|350.36|352.74|349.94|353.29|350.49|352.67|349.87|0
1632977100000|2021-09-30 04:45:00|352.88|350.08|353.01|350.21|353.02|350.22|352.74|349.94|0
1632977400000|2021-09-30 04:50:00|352.88|350.08|352.32|349.52|352.88|350.08|351.91|349.11|0
1632977700000|2021-09-30 04:55:00|352.18|349.38|352.18|349.38|352.32|349.52|352.05|349.25|0
1632978000000|2021-09-30 05:00:00|352.32|349.52|347.24|344.44|352.32|349.52|346.49|343.69|0
1632978300000|2021-09-30 05:05:00|347.37|344.57|347.92|345.12|348.6|345.8|347.37|344.57|0
1632978600000|2021-09-30 05:10:00|347.78|344.98|348.74|345.94|348.74|345.94|347.24|344.44|0
1632978900000|2021-09-30 05:15:00|348.6|345.8|348.01|345.21|348.6|345.8|347.51|344.71|0
1632979200000|2021-09-30 05:20:00|347.87|345.07|348.28|345.48|348.42|345.62|347.6|344.8|0
1632979500000|2021-09-30 05:25:00|348.42|345.62|349.1|346.3|349.1|346.3|347.87|345.07|0
1632979800000|2021-09-30 05:30:00|348.97|346.17|347.87|345.07|348.97|346.17|347.59|344.79|0
1632980100000|2021-09-30 05:35:00|347.8|345|347.59|344.79|347.87|345.07|347.32|344.52|0
1632980400000|2021-09-30 05:40:00|347.45|344.65|348.55|345.75|348.55|345.75|347.45|344.65|0
1632980700000|2021-09-30 05:45:00|348.41|345.61|349.51|346.71|349.51|346.71|348.41|345.61|0
1632981000000|2021-09-30 05:50:00|349.65|346.85|349.92|347.12|349.92|347.12|348.68|345.88|0
1632981300000|2021-09-30 05:55:00|349.85|347.05|350.05|347.25|350.47|347.67|349.64|346.84|0
1632981600000|2021-09-30 06:00:00|349.92|347.12|347.86|345.06|350.05|347.25|347.44|344.64|0
1632981900000|2021-09-30 06:05:00|347.72|344.92|346.89|344.09|348.54|345.74|346.35|343.55|0
1632982200000|2021-09-30 06:10:00|346.83|344.03|346.62|343.82|346.89|344.09|346.28|343.48|0
1632982500000|2021-09-30 06:15:00|346.55|343.75|344.84|342.04|346.62|343.82|344.84|342.04|0
1632982800000|2021-09-30 06:20:00|344.71|341.91|345.66|342.86|345.66|342.86|344.3|341.5|0
1632983100000|2021-09-30 06:25:00|345.8|343|346.89|344.09|346.89|344.09|345.8|343|0
1632983400000|2021-09-30 06:30:00|346.75|343.95|346.75|343.95|347.16|344.36|346.34|343.54|0
1632983700000|2021-09-30 06:35:00|346.82|344.02|346.06|343.26|346.89|344.09|345.79|342.99|0
1632984000000|2021-09-30 06:40:00|346.2|343.4|345.52|342.72|346.34|343.54|344.7|341.9|0
1632984300000|2021-09-30 06:45:00|345.38|342.58|344.7|341.9|345.51|342.71|344.15|341.35|0
1632984600000|2021-09-30 06:50:00|344.63|341.83|345.79|342.99|346.2|343.4|344.63|341.83|0
1632984900000|2021-09-30 06:55:00|345.65|342.85|346.33|343.53|346.6|343.8|345.38|342.58|0
1632985200000|2021-09-30 07:00:00|345.65|342.85|345.6|342.8|351.77|348.97|343.59|340.79|0
1632985500000|2021-09-30 07:05:00|345.67|343.27|348.14|345.74|348.97|346.57|345.26|342.86|0
1632985800000|2021-09-30 07:10:00|348.01|345.61|349.11|346.71|350.35|347.95|348.01|345.61|0
1632986100000|2021-09-30 07:15:00|348.83|346.43|345.67|343.27|348.83|346.43|345.53|343.13|0
1632986400000|2021-09-30 07:20:00|345.39|342.99|343.75|341.35|346.08|343.68|343.07|340.67|0
1632986700000|2021-09-30 07:25:00|344.02|341.62|343.89|341.49|344.3|341.9|343.34|340.94|0
1632987000000|2021-09-30 07:30:00|344.02|341.62|344.29|341.89|344.43|342.03|343.89|341.49|0
1632987300000|2021-09-30 07:35:00|344.43|342.03|343.75|341.35|344.43|342.03|343.2|340.8|0
1632987600000|2021-09-30 07:40:00|344.02|341.62|344.23|341.83|344.29|341.89|343.75|341.35|0
1632987900000|2021-09-30 07:45:00|344.36|341.96|343.61|341.21|344.36|341.96|342.65|340.25|0
1632988200000|2021-09-30 07:50:00|343.47|341.07|344.7|342.3|344.83|342.43|343.06|340.66|0
1632988500000|2021-09-30 07:55:00|344.77|342.37|345.65|343.25|346.2|343.8|344.7|342.3|0
1632988800000|2021-09-30 08:00:00|345.79|343.39|344.42|342.02|345.79|343.39|343.74|341.34|0
1632989100000|2021-09-30 08:05:00|344.28|341.88|345.38|342.98|345.65|343.25|344.01|341.61|0
1632989400000|2021-09-30 08:10:00|345.51|343.11|346.47|344.07|346.61|344.21|345.04|342.64|0
1632989700000|2021-09-30 08:15:00|346.61|344.21|348.67|346.27|348.67|346.27|346.61|344.21|0
1632990000000|2021-09-30 08:20:00|348.53|346.13|347.15|344.75|348.53|346.13|347.15|344.75|0
1632990300000|2021-09-30 08:25:00|347.02|344.62|347.43|345.03|347.57|345.17|346.6|344.2|0
1632990600000|2021-09-30 08:30:00|347.7|345.3|347.84|345.44|348.53|346.13|347.7|345.3|0
1632990900000|2021-09-30 08:35:00|347.7|345.3|347.91|345.51|348.8|346.4|347.42|345.02|0
1632991200000|2021-09-30 08:40:00|347.84|345.44|348.11|345.71|348.66|346.26|347.28|344.88|0
1632991500000|2021-09-30 08:45:00|347.97|345.57|347.42|345.02|347.97|345.57|347.01|344.61|0
1632991800000|2021-09-30 08:50:00|347.28|344.88|347.01|344.61|347.28|344.88|346.73|344.33|0
1632992100000|2021-09-30 08:55:00|346.87|344.47|346.73|344.33|347.28|344.88|346.59|344.19|0
1632992400000|2021-09-30 09:00:00|346.59|344.19|346.59|344.19|347.07|344.67|346.59|344.19|0
1632992700000|2021-09-30 09:05:00|346.45|344.05|347.21|344.81|347.69|345.29|345.9|343.5|0
1632993000000|2021-09-30 09:10:00|347.41|345.01|346.86|344.46|347.9|345.5|346.72|344.32|0
1632993300000|2021-09-30 09:15:00|346.72|344.32|347.41|345.01|347.55|345.15|346.31|343.91|0
1632993600000|2021-09-30 09:20:00|347.55|345.15|347.96|345.56|348.31|345.91|347.27|344.87|0
1632993900000|2021-09-30 09:25:00|347.89|345.49|348.23|345.83|349.61|347.21|347.89|345.49|0
1632994200000|2021-09-30 09:30:00|348.37|345.97|348.37|345.97|348.92|346.52|348.23|345.83|0
1632994500000|2021-09-30 09:35:00|348.23|345.83|348.09|345.69|348.37|345.97|347.27|344.87|0
1632994800000|2021-09-30 09:40:00|348.23|345.83|351.26|348.86|351.4|349|348.23|345.83|0
1632995100000|2021-09-30 09:45:00|351.4|349|351.12|348.72|351.82|349.42|350.99|348.59|0
1632995400000|2021-09-30 09:50:00|351.26|348.86|351.54|349.14|352.79|350.39|350.71|348.31|0
1632995700000|2021-09-30 09:55:00|351.68|349.28|352.23|349.83|352.79|350.39|351.68|349.28|0
1632996000000|2021-09-30 10:00:00|352.37|349.97|350.98|348.58|352.78|350.38|350.56|348.16|0
1632996300000|2021-09-30 10:05:00|351.05|348.65|350.56|348.16|351.12|348.72|350.42|348.02|0
1632996600000|2021-09-30 10:10:00|350.7|348.3|351.95|349.55|352.22|349.82|350.42|348.02|0
1632996900000|2021-09-30 10:15:00|351.81|349.41|352.5|350.1|352.92|350.52|351.67|349.27|0
1632997200000|2021-09-30 10:20:00|352.64|350.24|355.84|353.44|355.98|353.58|352.64|350.24|0
1632997500000|2021-09-30 10:25:00|355.77|353.37|355.98|353.58|355.98|353.58|354.66|352.26|0
1632997800000|2021-09-30 10:30:00|355.84|353.44|355.19|352.79|358.18|355.78|352.25|349.85|0
1632998100000|2021-09-30 10:35:00|355.33|352.93|354.78|352.38|355.82|353.42|354.78|352.38|0
1632998400000|2021-09-30 10:40:00|354.85|352.45|354.99|352.59|355.19|352.79|354.77|352.37|0
1632998700000|2021-09-30 10:45:00|355.05|352.65|353.1|350.7|355.05|352.65|352.97|350.57|0
1632999000000|2021-09-30 10:50:00|353.24|350.84|354.07|351.67|354.35|351.95|352.83|350.43|0
1632999300000|2021-09-30 10:55:00|354.21|351.81|355.33|352.93|355.33|352.93|353.94|351.54|0
1632999600000|2021-09-30 11:00:00|355.19|352.79|356.72|354.32|356.72|354.32|354.77|352.37|0
1632999900000|2021-09-30 11:05:00|356.86|354.46|354.63|352.23|356.86|354.46|354.49|352.09|0
1633000200000|2021-09-30 11:10:00|354.49|352.09|353.23|350.83|354.76|352.36|353.1|350.7|0
1633000500000|2021-09-30 11:15:00|353.1|350.7|352.96|350.56|354.62|352.22|352.82|350.42|0
1633000800000|2021-09-30 11:20:00|353.09|350.69|353.79|351.39|354.06|351.66|352.96|350.56|0
1633001100000|2021-09-30 11:25:00|353.51|351.11|354.48|352.08|354.48|352.08|353.51|351.11|0
1633001400000|2021-09-30 11:30:00|354.34|351.94|354.76|352.36|355.31|352.91|354.2|351.8|0
1633001700000|2021-09-30 11:35:00|354.9|352.5|356.01|353.61|356.15|353.75|354.2|351.8|0
1633002000000|2021-09-30 11:40:00|356.22|353.82|357.82|355.42|357.96|355.56|355.73|353.33|0
1633002300000|2021-09-30 11:45:00|357.68|355.28|357.68|355.28|358.1|355.7|357.54|355.14|0
1633002600000|2021-09-30 11:50:00|357.61|355.21|355.45|353.05|357.96|355.56|355.03|352.63|0
1633002900000|2021-09-30 11:55:00|355.31|352.91|356|353.6|356.56|354.16|355.17|352.77|0
1633003200000|2021-09-30 12:00:00|355.86|353.46|356|353.6|356.28|353.88|355.02|352.62|0
1633003500000|2021-09-30 12:05:00|356.14|353.74|356.21|353.81|356.56|354.16|355.44|353.04|0
1633003800000|2021-09-30 12:10:00|356.28|353.88|357.11|354.71|357.25|354.85|355.86|353.46|0
1633004100000|2021-09-30 12:15:00|357.25|354.85|356.69|354.29|357.25|354.85|355.99|353.59|0
1633004400000|2021-09-30 12:20:00|356.83|354.43|356.13|353.73|356.83|354.43|355.3|352.9|0
1633004700000|2021-09-30 12:25:00|356.27|353.87|355.99|353.59|356.83|354.43|355.85|353.45|0
1633005000000|2021-09-30 12:30:00|356.06|353.66|354.73|352.33|356.06|353.66|353.9|351.5|0
1633005300000|2021-09-30 12:35:00|354.6|352.2|356.13|353.73|356.82|354.42|354.6|352.2|0
1633005600000|2021-09-30 12:40:00|356.27|353.87|354.12|351.72|356.68|354.28|353.7|351.3|0
1633005900000|2021-09-30 12:45:00|354.05|351.65|353.56|351.16|354.12|351.72|352.72|350.32|0
1633006200000|2021-09-30 12:50:00|353.7|351.3|353.84|351.44|354.26|351.86|352.86|350.46|0
1633006500000|2021-09-30 12:55:00|353.97|351.57|354.95|352.55|354.95|352.55|353.14|350.74|0
1633006800000|2021-09-30 13:00:00|354.81|352.41|356.63|354.23|356.77|354.37|354.53|352.13|0
1633007100000|2021-09-30 13:05:00|356.77|354.37|357.47|355.07|358.59|356.19|356.49|354.09|0
1633007400000|2021-09-30 13:10:00|357.61|355.21|356.91|354.51|357.61|355.21|356.63|354.23|0
1633007700000|2021-09-30 13:15:00|356.63|354.23|356.9|354.5|357.33|354.93|355.64|353.24|0
1633008000000|2021-09-30 13:20:00|357.04|354.64|355.78|353.38|358.17|355.77|355.78|353.38|0
1633008300000|2021-09-30 13:25:00|355.92|353.52|354.38|351.98|356.2|353.8|354.38|351.98|0
1633008600000|2021-09-30 13:30:00|354.24|351.84|355.13|352.73|356.11|353.71|351.52|349.12|0
1633008900000|2021-09-30 13:35:00|354.71|352.31|358.48|356.08|359.75|357.35|353.05|350.65|0
1633009200000|2021-09-30 13:40:00|358.9|356.5|357.36|354.96|359.6|357.2|355.83|353.43|0
1633009500000|2021-09-30 13:45:00|356.8|354.4|352.42|350.02|357.92|355.52|352.42|350.02|0
1633009800000|2021-09-30 13:50:00|351.59|349.19|350.69|348.29|352.56|350.16|350.2|347.8|0
1633010100000|2021-09-30 13:55:00|350.48|348.08|355.07|352.67|355.63|353.23|350.34|347.94|0
1633010400000|2021-09-30 14:00:00|355.21|352.81|355.35|352.95|356.33|353.93|354.23|351.83|0
1633010700000|2021-09-30 14:05:00|355.63|353.23|358.01|355.61|361.82|359.42|355.49|353.09|0
1633011000000|2021-09-30 14:10:00|357.59|355.19|360.97|358.57|360.97|358.57|356.18|353.78|0
1633011300000|2021-09-30 14:15:00|360.83|358.43|354.64|352.24|360.97|358.57|354.08|351.68|0
1633011600000|2021-09-30 14:20:00|354.78|352.38|360.54|358.14|360.54|358.14|353.81|351.41|0
1633011900000|2021-09-30 14:25:00|360.68|358.28|359.27|356.87|360.68|358.28|357.3|354.9|0
1633012200000|2021-09-30 14:30:00|359.41|357.01|360.04|357.64|363.01|360.61|357.35|354.95|0
1633012500000|2021-09-30 14:35:00|359.9|357.5|361.03|358.63|361.74|359.34|359.48|357.08|0
1633012800000|2021-09-30 14:40:00|360.89|358.49|363.43|361.03|365.56|363.16|360.89|358.49|0
1633013100000|2021-09-30 14:45:00|363.29|360.89|364.42|362.02|365.27|362.87|362.72|360.32|0
1633013400000|2021-09-30 14:50:00|364.28|361.88|365.84|363.44|366.41|364.01|363.71|361.31|0
1633013700000|2021-09-30 14:55:00|366.12|363.72|366.81|364.41|370.12|367.72|366.09|363.69|0
1633014000000|2021-09-30 15:00:00|367.09|364.69|365.81|363.41|368.67|366.27|364.95|362.55|0
1633014300000|2021-09-30 15:05:00|365.23|362.83|363.88|361.48|366.38|363.98|363.38|360.98|0
1633014600000|2021-09-30 15:10:00|363.81|361.41|362.8|360.4|364.95|362.55|362.37|359.97|0
1633014900000|2021-09-30 15:15:00|362.52|360.12|359.27|356.87|362.52|360.12|358.28|355.88|0
1633015200000|2021-09-30 15:20:00|359.55|357.15|362.38|359.98|362.38|359.98|359.27|356.87|0
1633015500000|2021-09-30 15:25:00|362.53|360.13|360.54|358.14|363.1|360.7|360.54|358.14|0
1633015800000|2021-09-30 15:30:00|360.68|358.28|367.52|365.12|367.52|365.12|360.68|358.28|0
1633016100000|2021-09-30 15:35:00|367.24|364.84|371.33|368.93|372.47|370.07|366.61|364.21|0
1633016400000|2021-09-30 15:40:00|371.62|369.22|372.57|370.17|374.66|372.26|371.28|368.88|0
1633016700000|2021-09-30 15:45:00|372.71|370.31|376.06|373.66|377.81|375.41|372.28|369.88|0
1633017000000|2021-09-30 15:50:00|375.62|373.22|375.87|373.47|379.81|377.41|375.18|372.78|0
1633017300000|2021-09-30 15:55:00|376.02|373.62|376.09|373.69|378.06|375.66|375.58|373.18|0
1633017600000|2021-09-30 16:00:00|376.31|373.91|378.46|376.06|378.9|376.5|374.86|372.46|0
1633017900000|2021-09-30 16:05:00|378.75|376.35|385.07|382.67|385.22|382.82|378.17|375.77|0
1633018200000|2021-09-30 16:10:00|384.78|382.38|385.48|383.08|390.08|387.68|381.2|378.8|0
1633018500000|2021-09-30 16:15:00|385.92|383.52|385.62|383.22|387.1|384.7|384.3|381.9|0
1633018800000|2021-09-30 16:20:00|385.48|383.08|387.25|384.85|387.84|385.44|383.12|380.72|0
1633019100000|2021-09-30 16:25:00|387.1|384.7|387.1|384.7|387.1|384.7|383.56|381.16|0
1633019400000|2021-09-30 16:30:00|387.25|384.85|385.77|383.37|389.62|387.22|385.47|383.07|0
1633019700000|2021-09-30 16:35:00|385.47|383.07|384|381.6|386.65|384.25|382.53|380.13|0
1633020000000|2021-09-30 16:40:00|383.85|381.45|385.03|382.63|386.06|383.66|383.11|380.71|0
1633020300000|2021-09-30 16:45:00|385.32|382.92|381.64|379.24|386.65|384.25|381.64|379.24|0
1633020600000|2021-09-30 16:50:00|381.79|379.39|382.52|380.12|383.99|381.59|381.06|378.66|0
1633020900000|2021-09-30 16:55:00|382.67|380.27|384.43|382.03|386.05|383.65|382.67|380.27|0
1633021200000|2021-09-30 17:00:00|384.28|381.88|380.91|378.51|385.76|383.36|380.76|378.36|0
1633021500000|2021-09-30 17:05:00|381.34|378.94|378.13|375.73|381.78|379.38|378.13|375.73|0
1633021800000|2021-09-30 17:10:00|377.98|375.58|379.44|377.04|380.17|377.77|377.55|375.15|0
1633022100000|2021-09-30 17:15:00|379.29|376.89|380.37|377.97|381.05|378.65|376.82|374.42|0
1633022400000|2021-09-30 17:20:00|380.08|377.68|381.07|378.67|381.22|378.82|376.68|374.28|0
1633022700000|2021-09-30 17:25:00|380.49|378.09|382.1|379.7|382.69|380.29|380.34|377.94|0
1633023000000|2021-09-30 17:30:00|382.4|380|383.43|381.03|384.17|381.77|382.18|379.78|0
1633023300000|2021-09-30 17:35:00|383.73|381.33|381.05|378.65|385.21|382.81|379.49|377.09|0
1633023600000|2021-09-30 17:40:00|381.2|378.8|381.34|378.94|382.23|379.83|379.87|377.47|0
1633023900000|2021-09-30 17:45:00|381.19|378.79|381.34|378.94|382.52|380.12|379.28|376.88|0
1633024200000|2021-09-30 17:50:00|380.75|378.35|377.09|374.69|380.9|378.5|376.79|374.39|0
1633024500000|2021-09-30 17:55:00|377.23|374.83|376.66|374.26|378.81|376.41|375.54|373.14|0
1633024800000|2021-09-30 18:00:00|376.52|374.12|373.89|371.49|376.96|374.56|372.3|369.9|0
1633025100000|2021-09-30 18:05:00|373.6|371.2|369.4|367|374.04|371.64|369.26|366.86|0
1633025400000|2021-09-30 18:10:00|369.69|367.29|370.41|368.01|372|369.6|369.55|367.15|0
1633025700000|2021-09-30 18:15:00|370.56|368.16|374.91|372.51|374.91|372.51|370.41|368.01|0
1633026000000|2021-09-30 18:20:00|374.62|372.22|374.61|372.21|375.49|373.09|373.74|371.34|0
1633026300000|2021-09-30 18:25:00|374.76|372.36|372.07|369.67|375.63|373.23|372.07|369.67|0
1633026600000|2021-09-30 18:30:00|371.71|369.31|368.53|366.13|372.72|370.32|368.53|366.13|0
1633026900000|2021-09-30 18:35:00|368.67|366.27|372.14|369.74|372.14|369.74|368.53|366.13|0
1633027200000|2021-09-30 18:40:00|372|369.6|367.95|365.55|372.14|369.74|367.52|365.12|0
1633027500000|2021-09-30 18:45:00|367.81|365.41|368.53|366.13|369.82|367.42|367.38|364.98|0
1633027800000|2021-09-30 18:50:00|368.09|365.69|369.82|367.42|369.82|367.42|365.22|362.82|0
1633028100000|2021-09-30 18:55:00|370.54|368.14|373.44|371.04|373.44|371.04|370.4|368|0
1633028400000|2021-09-30 19:00:00|373.29|370.89|374.75|372.35|375.91|373.51|371.7|369.3|0
1633028700000|2021-09-30 19:05:00|374.45|372.05|372.71|370.31|374.75|372.35|371.41|369.01|0
1633029000000|2021-09-30 19:10:00|372.13|369.73|369.37|366.97|372.13|369.73|368.8|366.4|0
1633029300000|2021-09-30 19:15:00|368.94|366.54|368.79|366.39|369.23|366.83|366.06|363.66|0
1633029600000|2021-09-30 19:20:00|368.94|366.54|372.41|370.01|372.41|370.01|368.94|366.54|0
1633029900000|2021-09-30 19:25:00|372.55|370.15|373.28|370.88|373.42|371.02|370.81|368.41|0
1633030200000|2021-09-30 19:30:00|373.42|371.02|369.65|367.25|374.3|371.9|368.64|366.24|0
1633030500000|2021-09-30 19:35:00|370.09|367.69|375.02|372.62|375.02|372.62|369.65|367.25|0
1633030800000|2021-09-30 19:40:00|375.17|372.77|379.27|376.87|379.56|377.16|374.29|371.89|0
1633031100000|2021-09-30 19:45:00|379.12|376.72|381.18|378.78|382.36|379.96|377.48|375.08|0
1633031400000|2021-09-30 19:50:00|381.11|378.71|384.74|382.34|385.33|382.93|380.88|378.48|0
1633031700000|2021-09-30 19:55:00|384.59|382.19|390.71|388.31|390.71|388.31|384.44|382.04|0
1633032000000|2021-09-30 20:00:00|390.56|388.16|385.44|383.04|392.22|389.82|384.64|382.24|0
1633032300000|2021-09-30 20:05:00|385.29|382.89|386.78|384.38|388.43|386.03|384.84|382.44|0
1633032600000|2021-09-30 20:10:00|386.63|384.23|385.08|382.68|387.53|385.13|384.93|382.53|0
1633032900000|2021-09-30 20:15:00|386.18|383.38|386.33|383.53|387.08|384.28|385.13|382.33|0
1633033200000|2021-09-30 20:20:00|386.18|383.38|387.53|384.73|388.13|385.33|386.03|383.23|0
1633033500000|2021-09-30 20:25:00|387.38|384.58|387.6|384.8|388.43|385.63|386.78|383.98|0
1633033800000|2021-09-30 20:30:00|387.53|384.73|388.28|385.48|388.88|386.08|387.22|384.42|0
1633034100000|2021-09-30 20:35:00|388.13|385.33|389.33|386.53|389.33|386.53|388.13|385.33|0
1633034400000|2021-09-30 20:40:00|389.03|386.23|389.03|386.23|389.63|386.83|388.27|385.47|0
1633034700000|2021-09-30 20:45:00|389.18|386.38|389.02|386.22|389.63|386.83|388.12|385.32|0
1633035000000|2021-09-30 20:50:00|388.87|386.07|388.87|386.07|389.32|386.52|388.42|385.62|0
1633035300000|2021-09-30 20:55:00|388.57|385.77|387.9|385.1|388.8|386|387.59|384.79|0
1633035600000|2021-09-30 21:00:00|387.85|385.05|387.78|384.98|387.89|385.09|387.56|384.76|0
1633035900000|2021-09-30 21:05:00|387.8|385|387.71|384.91|387.96|385.16|387.36|384.56|0
1633036200000|2021-09-30 21:10:00|387.78|384.98|387.19|384.39|387.78|384.98|387.19|384.39|0
1633036500000|2021-09-30 21:15:00|387.24|384.44|387.6|384.8|387.84|385.04|387.24|384.44|0
1633036800000|2021-09-30 21:20:00|387.53|384.73|387.08|384.28|387.6|384.8|387.08|384.28|0
1633037100000|2021-09-30 21:25:00|387.1|384.3|386.73|383.93|387.12|384.32|386.66|383.86|0
1633037400000|2021-09-30 21:30:00|386.67|383.87|386.58|383.78|386.74|383.94|386.54|383.74|0
1633037700000|2021-09-30 21:35:00|386.91|384.11|386.76|383.96|387.1|384.3|386.75|383.95|0
1633038000000|2021-09-30 21:40:00|386.75|383.95|386.9|384.1|386.93|384.13|386.51|383.71|0
1633038300000|2021-09-30 21:45:00|386.93|384.13|386.79|383.99|387.03|384.23|386.79|383.99|0
1633038600000|2021-09-30 21:50:00|386.9|384.1|386.75|383.95|387.02|384.22|386.75|383.95|0
1633038900000|2021-09-30 21:55:00|386.77|383.97|386.81|384.01|386.84|384.04|386.71|383.91|0
1633039200000|2021-09-30 22:00:00|386.07|383.27|385.1|382.3|386.22|383.42|384.35|381.55|0
1633039500000|2021-09-30 22:05:00|385.25|382.45|383.9|381.1|386.59|383.79|383.9|381.1|0
1633039800000|2021-09-30 22:10:00|383.83|381.03|384.35|381.55|384.64|381.84|383.75|380.95|0
1633040100000|2021-09-30 22:15:00|384.2|381.4|385.69|382.89|385.84|383.04|383.75|380.95|0
1633040400000|2021-09-30 22:20:00|385.54|382.74|385.84|383.04|386.14|383.34|385.54|382.74|0
1633040700000|2021-09-30 22:25:00|385.99|383.19|387.49|384.69|388.09|385.29|385.99|383.19|0
1633041000000|2021-09-30 22:30:00|387.19|384.39|387.03|384.23|387.49|384.69|386.58|383.78|0
1633041300000|2021-09-30 22:35:00|386.96|384.16|386.88|384.08|387.18|384.38|386.43|383.63|0
1633041600000|2021-09-30 22:40:00|386.73|383.93|386.28|383.48|387.18|384.38|386.13|383.33|0
1633041900000|2021-09-30 22:45:00|386.13|383.33|385.68|382.88|386.43|383.63|385.68|382.88|0
1633042200000|2021-09-30 22:50:00|385.83|383.03|384.93|382.13|385.98|383.18|384.93|382.13|0
1633042500000|2021-09-30 22:55:00|384.78|381.98|384.93|382.13|385.38|382.58|384.78|381.98|0
1633042800000|2021-09-30 23:00:00|384.86|382.06|385.53|382.73|385.53|382.73|384.48|381.68|0
1633043100000|2021-09-30 23:05:00|385.23|382.43|384.78|381.98|385.52|382.72|384.78|381.98|0
1633043400000|2021-09-30 23:10:00|384.33|381.53|383.88|381.08|384.33|381.53|383.13|380.33|0
1633043700000|2021-09-30 23:15:00|383.73|380.93|382.83|380.03|383.73|380.93|382.68|379.88|0
1633044000000|2021-09-30 23:20:00|382.98|380.18|382.68|379.88|383.13|380.33|382.38|379.58|0
1633044300000|2021-09-30 23:25:00|382.53|379.73|382.08|379.28|382.83|380.03|381.93|379.13|0
1633044600000|2021-09-30 23:30:00|381.93|379.13|383.2|380.4|383.57|380.77|381.78|378.98|0
1633044900000|2021-09-30 23:35:00|383.27|380.47|383.27|380.47|384.02|381.22|382.83|380.03|0
1633045200000|2021-09-30 23:40:00|383.2|380.4|383.05|380.25|383.8|381|382.82|380.02|0
1633045500000|2021-09-30 23:45:00|383.12|380.32|384.61|381.81|385.21|382.41|382.82|380.02|0
1633045800000|2021-09-30 23:50:00|384.76|381.96|383.64|380.84|384.91|382.11|383.42|380.62|0
1633046100000|2021-09-30 23:55:00|383.71|380.91|383.41|380.61|384.46|381.66|383.26|380.46|0
1633046400000|2021-10-01 00:00:00|383.71|380.91|382.52|379.72|384.76|381.96|382.37|379.57|0
1633046700000|2021-10-01 00:05:00|382.37|379.57|381.77|378.97|382.67|379.87|381.33|378.53|0
1633047000000|2021-10-01 00:10:00|381.92|379.12|380.88|378.08|382.22|379.42|380.73|377.93|0
1633047300000|2021-10-01 00:15:00|380.95|378.15|381.55|378.75|381.77|378.97|380.43|377.63|0
1633047600000|2021-10-01 00:20:00|381.47|378.67|381.17|378.37|382.21|379.41|381.02|378.22|0
1633047900000|2021-10-01 00:25:00|381.32|378.52|381.76|378.96|382.21|379.41|381.02|378.22|0
1633048200000|2021-10-01 00:30:00|381.69|378.89|382.36|379.56|383.1|380.3|380.87|378.07|0
1633048500000|2021-10-01 00:35:00|382.44|379.64|380.87|378.07|382.51|379.71|380.72|377.92|0
1633048800000|2021-10-01 00:40:00|381.02|378.22|381.02|378.22|381.31|378.51|380.72|377.92|0
1633049100000|2021-10-01 00:45:00|381.16|378.36|382.2|379.4|382.8|380|381.16|378.36|0
1633049400000|2021-10-01 00:50:00|382.35|379.55|384.74|381.94|385.64|382.84|382.06|379.26|0
1633049700000|2021-10-01 00:55:00|384.59|381.79|388.04|385.24|388.04|385.24|384.59|381.79|0
1633050000000|2021-10-01 01:00:00|387.74|384.94|392.87|390.07|394.39|391.59|386.99|384.19|0
1633050300000|2021-10-01 01:05:00|393.17|390.37|400.34|397.54|401.11|398.31|392.72|389.92|0
1633050600000|2021-10-01 01:10:00|399.73|396.93|404.02|401.22|406.17|403.37|399.57|396.77|0
1633050900000|2021-10-01 01:15:00|404.17|401.37|402.78|399.98|404.48|401.68|400.57|397.77|0
1633051200000|2021-10-01 01:20:00|402.63|399.83|400.64|397.84|402.78|399.98|399.42|396.62|0
1633051500000|2021-10-01 01:25:00|400.49|397.69|401.4|398.6|402.02|399.22|399.87|397.07|0
1633051800000|2021-10-01 01:30:00|401.56|398.76|404.46|401.66|404.77|401.97|401.1|398.3|0
1633052100000|2021-10-01 01:35:00|404.31|401.51|408.28|405.48|411.2|408.4|404.15|401.35|0
1633052400000|2021-10-01 01:40:00|408.89|406.09|404.61|401.81|410.43|407.63|404.46|401.66|0
1633052700000|2021-10-01 01:45:00|404.76|401.96|406.6|403.8|406.98|404.18|404.46|401.66|0
1633053000000|2021-10-01 01:50:00|406.44|403.64|406.14|403.34|407.67|404.87|405.52|402.72|0
1633053300000|2021-10-01 01:55:00|406.29|403.49|407.36|404.56|408.82|406.02|404.99|402.19|0
1633053600000|2021-10-01 02:00:00|407.21|404.41|406.59|403.79|408.13|405.33|406.29|403.49|0
1633053900000|2021-10-01 02:05:00|406.74|403.94|407.05|404.25|407.97|405.17|405.98|403.18|0
1633054200000|2021-10-01 02:10:00|406.9|404.1|406.74|403.94|407.66|404.86|405.82|403.02|0
1633054500000|2021-10-01 02:15:00|406.59|403.79|407.51|404.71|407.97|405.17|406.51|403.71|0
1633054800000|2021-10-01 02:20:00|407.59|404.79|406.43|403.63|407.59|404.79|406.28|403.48|0
1633055100000|2021-10-01 02:25:00|406.36|403.56|405.9|403.1|406.58|403.78|405.67|402.87|0
1633055400000|2021-10-01 02:30:00|405.66|402.86|406.43|403.63|407.35|404.55|405.21|402.41|0
1633055700000|2021-10-01 02:35:00|406.28|403.48|405.66|402.86|407.65|404.85|405.66|402.86|0
1633056000000|2021-10-01 02:40:00|405.81|403.01|405.66|402.86|406.12|403.32|405.05|402.25|0
1633056300000|2021-10-01 02:45:00|405.51|402.71|408.42|405.62|408.73|405.93|405.35|402.55|0
1633056600000|2021-10-01 02:50:00|408.26|405.46|407.65|404.85|409.19|406.39|407.5|404.7|0
1633056900000|2021-10-01 02:55:00|407.8|405|407.65|404.85|409.03|406.23|407.65|404.85|0
1633057200000|2021-10-01 03:00:00|407.03|404.23|403.97|401.17|407.03|404.23|403.36|400.56|0
1633057500000|2021-10-01 03:05:00|403.82|401.02|404.58|401.78|405.2|402.4|403.66|400.86|0
1633057800000|2021-10-01 03:10:00|404.43|401.63|405.04|402.24|405.19|402.39|403.51|400.71|0
1633058100000|2021-10-01 03:15:00|405.19|402.39|405.35|402.55|405.65|402.85|404.58|401.78|0
1633058400000|2021-10-01 03:20:00|405.5|402.7|404.12|401.32|405.5|402.7|404.12|401.32|0
1633058700000|2021-10-01 03:25:00|403.66|400.86|404.27|401.47|405.04|402.24|403.66|400.86|0
1633059000000|2021-10-01 03:30:00|404.12|401.32|403.04|400.24|404.12|401.32|402.28|399.48|0
1633059300000|2021-10-01 03:35:00|402.89|400.09|403.81|401.01|403.81|401.01|402.43|399.63|0
1633059600000|2021-10-01 03:40:00|403.65|400.85|404.72|401.92|405.03|402.23|403.65|400.85|0
1633059900000|2021-10-01 03:45:00|404.88|402.08|405.34|402.54|405.64|402.84|404.26|401.46|0
1633060200000|2021-10-01 03:50:00|405.18|402.38|405.8|403|406.87|404.07|405.18|402.38|0
1633060500000|2021-10-01 03:55:00|406.03|403.23|406.34|403.54|407.18|404.38|405.8|403|0
1633060800000|2021-10-01 04:00:00|406.41|403.61|406.18|403.38|406.41|403.61|405.18|402.38|0
1633061100000|2021-10-01 04:05:00|406.25|403.45|405.79|402.99|406.41|403.61|405.64|402.84|0
1633061400000|2021-10-01 04:10:00|405.64|402.84|405.64|402.84|406.4|403.6|405.48|402.68|0
1633061700000|2021-10-01 04:15:00|405.72|402.92|405.17|402.37|405.94|403.14|405.02|402.22|0
1633062000000|2021-10-01 04:20:00|405.33|402.53|405.48|402.68|406.25|403.45|405.17|402.37|0
1633062300000|2021-10-01 04:25:00|405.63|402.83|407.48|404.68|407.48|404.68|405.02|402.22|0
1633062600000|2021-10-01 04:30:00|407.32|404.52|407.17|404.37|407.63|404.83|406.4|403.6|0
1633062900000|2021-10-01 04:35:00|406.86|404.06|406.4|403.6|407.32|404.52|406.24|403.44|0
1633063200000|2021-10-01 04:40:00|406.24|403.44|407.01|404.21|407.32|404.52|406.09|403.29|0
1633063500000|2021-10-01 04:45:00|407.09|404.29|405.78|402.98|407.78|404.98|405.32|402.52|0
1633063800000|2021-10-01 04:50:00|405.62|402.82|405.47|402.67|405.7|402.9|404.7|401.9|0
1633064100000|2021-10-01 04:55:00|405.62|402.82|404.85|402.05|405.93|403.13|404.39|401.59|0
1633064400000|2021-10-01 05:00:00|404.55|401.75|406.08|403.28|406.23|403.43|402.87|400.07|0
1633064700000|2021-10-01 05:05:00|406.39|403.59|406.08|403.28|407.31|404.51|405.77|402.97|0
1633065000000|2021-10-01 05:10:00|406.23|403.43|406.08|403.28|407|404.2|405.62|402.82|0
1633065300000|2021-10-01 05:15:00|406.23|403.43|403.62|400.82|406.38|403.58|403.16|400.36|0
1633065600000|2021-10-01 05:20:00|403.47|400.67|404.54|401.74|405.46|402.66|403.47|400.67|0
1633065900000|2021-10-01 05:25:00|404.38|401.58|404.92|402.12|405.46|402.66|403.54|400.74|0
1633066200000|2021-10-01 05:30:00|404.84|402.04|404.53|401.73|404.84|402.04|403.77|400.97|0
1633066500000|2021-10-01 05:35:00|404.69|401.89|403.46|400.66|404.84|402.04|403.46|400.66|0
1633066800000|2021-10-01 05:40:00|403.61|400.81|403.31|400.51|403.92|401.12|402.62|399.82|0
1633067100000|2021-10-01 05:45:00|403.15|400.35|403.69|400.89|403.76|400.96|401.47|398.67|0
1633067400000|2021-10-01 05:50:00|403.3|400.5|403.46|400.66|404.53|401.73|402.39|399.59|0
1633067700000|2021-10-01 05:55:00|403.38|400.58|401.92|399.12|404.37|401.57|401.92|399.12|0
1633068000000|2021-10-01 06:00:00|401.62|398.82|400.48|397.68|402.23|399.43|398.88|396.08|0
1633068300000|2021-10-01 06:05:00|400.25|397.45|400.85|398.05|401.01|398.21|398.88|396.08|0
1633068600000|2021-10-01 06:10:00|400.7|397.9|404.52|401.72|404.52|401.72|400.55|397.75|0
1633068900000|2021-10-01 06:15:00|404.45|401.65|406.52|403.72|407.44|404.64|404.06|401.26|0
1633069200000|2021-10-01 06:20:00|406.82|404.02|410.37|407.57|412.16|409.36|406.82|404.02|0
1633069500000|2021-10-01 06:25:00|410.22|407.42|409.75|406.95|412.54|409.74|409.29|406.49|0
1633069800000|2021-10-01 06:30:00|409.44|406.64|411.14|408.34|411.45|408.65|409.44|406.64|0
1633070100000|2021-10-01 06:35:00|410.52|407.72|409.9|407.1|410.83|408.03|409.75|406.95|0
1633070400000|2021-10-01 06:40:00|410.06|407.26|411.14|408.34|411.14|408.34|409.28|406.48|0
1633070700000|2021-10-01 06:45:00|410.98|408.18|410.67|407.87|411.53|408.73|410.21|407.41|0
1633071000000|2021-10-01 06:50:00|410.83|408.03|413.15|410.35|413.46|410.66|409.9|407.1|0
1633071300000|2021-10-01 06:55:00|413|410.2|409.43|406.63|413.78|410.98|409.28|406.48|0
1633071600000|2021-10-01 07:00:00|408.51|405.71|410.54|407.74|412.09|409.29|402.76|399.96|0
1633071900000|2021-10-01 07:05:00|409.72|407.32|410.18|407.78|412.83|410.43|409.1|406.7|0
1633072200000|2021-10-01 07:10:00|410.34|407.94|406.62|404.22|412.51|410.11|406.62|404.22|0
1633072500000|2021-10-01 07:15:00|407.24|404.84|405|402.6|409.56|407.16|405|402.6|0
1633072800000|2021-10-01 07:20:00|404.92|402.52|404.23|401.83|406.54|404.14|403.77|401.37|0
1633073100000|2021-10-01 07:25:00|403.77|401.37|400.33|397.93|405.92|403.52|398.73|396.33|0
1633073400000|2021-10-01 07:30:00|400.18|397.78|401.25|398.85|402.01|399.61|400.02|397.62|0
1633073700000|2021-10-01 07:35:00|400.94|398.54|403.39|400.99|403.54|401.14|399.41|397.01|0
1633074000000|2021-10-01 07:40:00|403.7|401.3|404.31|401.91|405.08|402.68|401.55|399.15|0
1633074300000|2021-10-01 07:45:00|404.16|401.76|404.92|402.52|407.16|404.76|403.7|401.3|0
1633074600000|2021-10-01 07:50:00|405.08|402.68|401.93|399.53|405.08|402.68|401.93|399.53|0
1633074900000|2021-10-01 07:55:00|401.7|399.3|403.08|400.68|403.08|400.68|398.95|396.55|0
1633075200000|2021-10-01 08:00:00|403.23|400.83|402.61|400.21|403.23|400.83|400.93|398.53|0
1633075500000|2021-10-01 08:05:00|402.46|400.06|404.76|402.36|405.38|402.98|402.15|399.75|0
1633075800000|2021-10-01 08:10:00|404.84|402.44|406.3|403.9|406.61|404.21|403.69|401.29|0
1633076100000|2021-10-01 08:15:00|406.46|404.06|407.07|404.67|407.54|405.14|405.84|403.44|0
1633076400000|2021-10-01 08:20:00|407.23|404.83|407.38|404.98|409.08|406.68|407.23|404.83|0
1633076700000|2021-10-01 08:25:00|407.53|405.13|405.53|403.13|408.15|405.75|405.37|402.97|0
1633077000000|2021-10-01 08:30:00|405.37|402.97|406.76|404.36|406.76|404.36|403.83|401.43|0
1633077300000|2021-10-01 08:35:00|406.6|404.2|405.37|402.97|406.6|404.2|404.91|402.51|0
1633077600000|2021-10-01 08:40:00|405.52|403.12|403.83|401.43|406.76|404.36|402.91|400.51|0
1633077900000|2021-10-01 08:45:00|403.52|401.12|405.52|403.12|407.37|404.97|402.75|400.35|0
1633078200000|2021-10-01 08:50:00|405.21|402.81|405.67|403.27|406.37|403.97|404.75|402.35|0
1633078500000|2021-10-01 08:55:00|405.83|403.43|405.21|402.81|407.83|405.43|405.21|402.81|0
1633078800000|2021-10-01 09:00:00|405.36|402.96|403.52|401.12|405.36|402.96|403.52|401.12|0
1633079100000|2021-10-01 09:05:00|403.36|400.96|404.44|402.04|404.59|402.19|403.05|400.65|0
1633079400000|2021-10-01 09:10:00|403.82|401.42|402.52|400.12|403.97|401.57|402.44|400.04|0
1633079700000|2021-10-01 09:15:00|402.44|400.04|403.97|401.57|403.97|401.57|402.13|399.73|0
1633080000000|2021-10-01 09:20:00|403.66|401.26|403.82|401.42|403.82|401.42|401.67|399.27|0
1633080300000|2021-10-01 09:25:00|403.74|401.34|402.28|399.88|403.82|401.42|402.13|399.73|0
1633080600000|2021-10-01 09:30:00|402.43|400.03|403.97|401.57|404.12|401.72|401.21|398.81|0
1633080900000|2021-10-01 09:35:00|404.12|401.72|404.43|402.03|405.2|402.8|403.96|401.56|0
1633081200000|2021-10-01 09:40:00|404.27|401.87|405.19|402.79|405.19|402.79|403.81|401.41|0
1633081500000|2021-10-01 09:45:00|405.04|402.64|404.27|401.87|405.19|402.79|404.12|401.72|0
1633081800000|2021-10-01 09:50:00|404.42|402.02|405.04|402.64|405.19|402.79|403.81|401.41|0
1633082100000|2021-10-01 09:55:00|405.19|402.79|403.19|400.79|405.19|402.79|403.04|400.64|0
1633082400000|2021-10-01 10:00:00|403.5|401.1|403.03|400.63|403.8|401.4|401.5|399.1|0
1633082700000|2021-10-01 10:05:00|402.88|400.48|401.96|399.56|403.03|400.63|401.19|398.79|0
1633083000000|2021-10-01 10:10:00|402.11|399.71|399.66|397.26|402.27|399.87|399.36|396.96|0
1633083300000|2021-10-01 10:15:00|399.36|396.96|399.97|397.57|400.27|397.87|399.05|396.65|0
1633083600000|2021-10-01 10:20:00|400.12|397.72|402.26|399.86|402.26|399.86|399.81|397.41|0
1633083900000|2021-10-01 10:25:00|402.41|400.01|401.27|398.87|402.41|400.01|401.04|398.64|0
1633084200000|2021-10-01 10:30:00|401.34|398.94|400.42|398.02|401.34|398.94|399.35|396.95|0
1633084500000|2021-10-01 10:35:00|400.27|397.87|401.34|398.94|401.34|398.94|400.11|397.71|0
1633084800000|2021-10-01 10:40:00|401.18|398.78|400.42|398.02|402.1|399.7|400.26|397.86|0
1633085100000|2021-10-01 10:45:00|400.11|397.71|400.42|398.02|401.33|398.93|399.96|397.56|0
1633085400000|2021-10-01 10:50:00|400.26|397.86|399.88|397.48|401.33|398.93|399.65|397.25|0
1633085700000|2021-10-01 10:55:00|399.96|397.56|398.43|396.03|399.96|397.56|398.12|395.72|0
1633086000000|2021-10-01 11:00:00|398.12|395.72|395.84|393.44|398.43|396.03|395.84|393.44|0
1633086300000|2021-10-01 11:05:00|395.99|393.59|394.24|391.84|397.16|394.76|394.24|391.84|0
1633086600000|2021-10-01 11:10:00|394.16|391.76|391.81|389.41|394.24|391.84|391.66|389.26|0
1633086900000|2021-10-01 11:15:00|391.66|389.26|390.6|388.2|392.11|389.71|388.94|386.54|0
1633087200000|2021-10-01 11:20:00|390.75|388.35|388.42|386.02|390.75|388.35|388.34|385.94|0
1633087500000|2021-10-01 11:25:00|388.34|385.94|385.04|382.64|388.34|385.94|384.29|381.89|0
1633087800000|2021-10-01 11:30:00|384.74|382.34|382.99|380.59|386.54|384.14|382.04|379.64|0
1633088100000|2021-10-01 11:35:00|383.14|380.74|381.5|379.1|383.14|380.74|379.14|376.74|0
1633088400000|2021-10-01 11:40:00|381.65|379.25|382.39|379.99|382.69|380.29|381.06|378.66|0
1633088700000|2021-10-01 11:45:00|382.24|379.84|379.53|377.13|382.39|379.99|377.36|374.96|0
1633089000000|2021-10-01 11:50:00|379.23|376.83|381.68|379.28|382.63|380.23|378.64|376.24|0
1633089300000|2021-10-01 11:55:00|381.83|379.43|380.78|378.38|382.42|380.02|380.49|378.09|0
1633089600000|2021-10-01 12:00:00|380.64|378.24|379.74|377.34|380.64|378.24|379|376.6|0
1633089900000|2021-10-01 12:05:00|379.6|377.2|379.45|377.05|380.49|378.09|378.85|376.45|0
1633090200000|2021-10-01 12:10:00|379.74|377.34|379.89|377.49|381.37|378.97|379.59|377.19|0
1633090500000|2021-10-01 12:15:00|379.97|377.57|376.63|374.23|380.04|377.64|376.49|374.09|0
1633090800000|2021-10-01 12:20:00|376.34|373.94|377.81|375.41|377.96|375.56|375.6|373.2|0
1633091100000|2021-10-01 12:25:00|377.96|375.56|375.75|373.35|377.96|375.56|375.53|373.13|0
1633091400000|2021-10-01 12:30:00|375.6|373.2|380.03|377.63|380.03|377.63|375.16|372.76|0
1633091700000|2021-10-01 12:35:00|379.88|377.48|383|380.6|383.3|380.9|379.88|377.48|0
1633092000000|2021-10-01 12:40:00|382.85|380.45|383|380.6|383.45|381.05|380.47|378.07|0
1633092300000|2021-10-01 12:45:00|382.85|380.45|382.85|380.45|384.05|381.65|382.26|379.86|0
1633092600000|2021-10-01 12:50:00|383.15|380.75|381.81|379.41|383.3|380.9|381.36|378.96|0
1633092900000|2021-10-01 12:55:00|381.96|379.56|381.51|379.11|382.4|380|380.91|378.51|0
1633093200000|2021-10-01 13:00:00|381.21|378.81|378.1|375.7|381.36|378.96|378.1|375.7|0
1633093500000|2021-10-01 13:05:00|378.24|375.84|379.72|377.32|379.87|377.47|377.65|375.25|0
1633093800000|2021-10-01 13:10:00|379.57|377.17|378.17|375.77|379.65|377.25|378.09|375.69|0
1633094100000|2021-10-01 13:15:00|378.24|375.84|377.5|375.1|378.24|375.84|377.06|374.66|0
1633094400000|2021-10-01 13:20:00|377.65|375.25|377.79|375.39|378.83|376.43|377.06|374.66|0
1633094700000|2021-10-01 13:25:00|377.94|375.54|378.02|375.62|378.38|375.98|377.35|374.95|0
1633095000000|2021-10-01 13:30:00|378.09|375.69|381.64|379.24|382.39|379.99|374.4|372|0
1633095300000|2021-10-01 13:35:00|382.69|380.29|385.37|382.97|385.37|382.97|379.57|377.17|0
1633095600000|2021-10-01 13:40:00|385.52|383.12|387.43|385.03|387.51|385.11|381.94|379.54|0
1633095900000|2021-10-01 13:45:00|388.03|385.63|386.68|384.28|389.61|387.21|385.33|382.93|0
1633096200000|2021-10-01 13:50:00|387.28|384.88|387.73|385.33|390.29|387.89|385.93|383.53|0
1633096500000|2021-10-01 13:55:00|388.03|385.63|387.58|385.18|391.19|388.79|387.58|385.18|0
1633096800000|2021-10-01 14:00:00|388.71|386.31|387.42|385.02|390.14|387.74|382.49|380.09|0
1633097100000|2021-10-01 14:05:00|388.18|385.78|385.77|383.37|389.23|386.83|383.68|381.28|0
1633097400000|2021-10-01 14:10:00|385.32|382.92|384.83|382.43|388.02|385.62|382.58|380.18|0
1633097700000|2021-10-01 14:15:00|385.13|382.73|394.51|392.11|395.27|392.87|385.13|382.73|0
1633098000000|2021-10-01 14:20:00|394.35|391.95|398.87|396.47|399.4|397|393.74|391.34|0
1633098300000|2021-10-01 14:25:00|398.33|395.93|396.64|394.24|399.4|397|393.89|391.49|0
1633098600000|2021-10-01 14:30:00|397.25|394.85|397.71|395.31|398.02|395.62|394.96|392.56|0
1633098900000|2021-10-01 14:35:00|397.56|395.16|399.09|396.69|399.24|396.84|394.51|392.11|0
1633099200000|2021-10-01 14:40:00|400.01|397.61|398.63|396.23|400.01|397.61|394.66|392.26|0
1633099500000|2021-10-01 14:45:00|399.08|396.68|392.45|390.05|400.31|397.91|392.45|390.05|0
1633099800000|2021-10-01 14:50:00|392.3|389.9|393.51|391.11|394.43|392.03|391.84|389.44|0
1633100100000|2021-10-01 14:55:00|393.67|391.27|387.75|385.35|393.67|391.27|387.15|384.75|0
1633100400000|2021-10-01 15:00:00|387.6|385.2|388.05|385.65|388.2|385.8|384.74|382.34|0
1633100700000|2021-10-01 15:05:00|387.75|385.35|392.42|390.02|392.42|390.02|386.99|384.59|0
1633101000000|2021-10-01 15:10:00|392.11|389.71|383.14|380.74|392.72|390.32|381.99|379.59|0
1633101300000|2021-10-01 15:15:00|383.29|380.89|380.7|378.3|383.29|380.89|380.55|378.15|0
1633101600000|2021-10-01 15:20:00|380.55|378.15|378.32|375.92|382.48|380.08|378.18|375.78|0
1633101900000|2021-10-01 15:25:00|378.47|376.07|380.99|378.59|381.44|379.04|378.03|375.63|0
1633102200000|2021-10-01 15:30:00|381.14|378.74|377.73|375.33|381.59|379.19|377.73|375.33|0
1633102500000|2021-10-01 15:35:00|377.88|375.48|375.66|373.26|379.21|376.81|374.92|372.52|0
1633102800000|2021-10-01 15:40:00|375.51|373.11|372.87|370.47|376.1|373.7|372.43|370.03|0
1633103100000|2021-10-01 15:45:00|372.72|370.32|373.45|371.05|373.6|371.2|371.4|369|0
1633103400000|2021-10-01 15:50:00|373.31|370.91|373.01|370.61|376.25|373.85|373.01|370.61|0
1633103700000|2021-10-01 15:55:00|373.74|371.34|375.21|372.81|376.98|374.58|373.74|371.34|0
1633104000000|2021-10-01 16:00:00|374.77|372.37|376.98|374.58|377.87|375.47|374.04|371.64|0
1633104300000|2021-10-01 16:05:00|376.83|374.43|373.89|371.49|377.57|375.17|373.45|371.05|0
1633104600000|2021-10-01 16:10:00|374.33|371.93|377.76|375.36|377.84|375.44|374.33|371.93|0
1633104900000|2021-10-01 16:15:00|377.61|375.21|378.2|375.8|379.83|377.43|376.87|374.47|0
1633105200000|2021-10-01 16:20:00|378.05|375.65|375.11|372.71|378.05|375.65|373.93|371.53|0
1633105500000|2021-10-01 16:25:00|374.96|372.56|375.25|372.85|376.28|373.88|374.22|371.82|0
1633105800000|2021-10-01 16:30:00|375.4|373|374.07|371.67|375.54|373.14|373.05|370.65|0
1633106100000|2021-10-01 16:35:00|374.22|371.82|376.13|373.73|376.87|374.47|372.9|370.5|0
1633106400000|2021-10-01 16:40:00|375.98|373.58|374.81|372.41|376.13|373.73|374.37|371.97|0
1633106700000|2021-10-01 16:45:00|374.51|372.11|374.95|372.55|375.1|372.7|373.05|370.65|0
1633107000000|2021-10-01 16:50:00|374.66|372.26|375.93|373.53|377.45|375.05|374.21|371.81|0
1633107300000|2021-10-01 16:55:00|376.07|373.67|377.1|374.7|378.13|375.73|375.63|373.23|0
1633107600000|2021-10-01 17:00:00|376.8|374.4|376.51|374.11|379.6|377.2|375.34|372.94|0
1633107900000|2021-10-01 17:05:00|376.36|373.96|372.85|370.45|376.66|374.26|372.85|370.45|0
1633108200000|2021-10-01 17:10:00|372.41|370.01|372.99|370.59|373.72|371.32|371.83|369.43|0
1633108500000|2021-10-01 17:15:00|372.55|370.15|372.99|370.59|373.72|371.32|371.68|369.28|0
1633108800000|2021-10-01 17:20:00|373.14|370.74|371.82|369.42|373.43|371.03|371.24|368.84|0
1633109100000|2021-10-01 17:25:00|371.75|369.35|372.55|370.15|372.55|370.15|371.09|368.69|0
1633109400000|2021-10-01 17:30:00|371.97|369.57|369.06|366.66|372.4|370|368.77|366.37|0
1633109700000|2021-10-01 17:35:00|369.35|366.95|370.26|367.86|371.25|368.85|368.04|365.64|0
1633110000000|2021-10-01 17:40:00|370.11|367.71|368.81|366.41|370.11|367.71|368.81|366.41|0
1633110300000|2021-10-01 17:45:00|368.67|366.27|364.21|361.81|369.39|366.99|364.21|361.81|0
1633110600000|2021-10-01 17:50:00|364.35|361.95|364.93|362.53|366.07|363.67|364.35|361.95|0
1633110900000|2021-10-01 17:55:00|364.78|362.38|367.36|364.96|367.8|365.4|364.78|362.38|0
1633111200000|2021-10-01 18:00:00|367.51|365.11|365.35|362.95|367.51|365.11|364.92|362.52|0
1633111500000|2021-10-01 18:05:00|365.21|362.81|364.63|362.23|365.21|362.81|363.2|360.8|0
1633111800000|2021-10-01 18:10:00|364.49|362.09|364.92|362.52|365.64|363.24|363.77|361.37|0
1633112100000|2021-10-01 18:15:00|364.78|362.38|363.91|361.51|364.99|362.59|363.49|361.09|0
1633112400000|2021-10-01 18:20:00|363.77|361.37|362.91|360.51|364.06|361.66|362.34|359.94|0
1633112700000|2021-10-01 18:25:00|362.77|360.37|363.34|360.94|363.63|361.23|361.63|359.23|0
1633113000000|2021-10-01 18:30:00|363.2|360.8|362.62|360.22|363.34|360.94|361.77|359.37|0
1633113300000|2021-10-01 18:35:00|362.77|360.37|361.91|359.51|362.77|360.37|361.62|359.22|0
1633113600000|2021-10-01 18:40:00|361.77|359.37|363.62|361.22|363.62|361.22|360.77|358.37|0
1633113900000|2021-10-01 18:45:00|363.19|360.79|361.48|359.08|363.62|361.22|361.48|359.08|0
1633114200000|2021-10-01 18:50:00|361.62|359.22|359.2|356.8|362.9|360.5|359.2|356.8|0
1633114500000|2021-10-01 18:55:00|359.35|356.95|359.06|356.66|359.63|357.23|358.07|355.67|0
1633114800000|2021-10-01 19:00:00|358.92|356.52|355.81|353.41|358.92|356.52|355.67|353.27|0
1633115100000|2021-10-01 19:05:00|355.67|353.27|355.52|353.12|356.79|354.39|355.52|353.12|0
1633115400000|2021-10-01 19:10:00|355.81|353.41|353.41|351.01|355.81|353.41|353.41|351.01|0
1633115700000|2021-10-01 19:15:00|353.27|350.87|355.8|353.4|356.08|353.68|352.01|349.61|0
1633116000000|2021-10-01 19:20:00|355.66|353.26|355.8|353.4|355.94|353.54|354.25|351.85|0
1633116300000|2021-10-01 19:25:00|355.66|353.26|358.62|356.22|358.62|356.22|355.66|353.26|0
1633116600000|2021-10-01 19:30:00|358.48|356.08|357.37|354.97|363.55|361.15|357.37|354.97|0
1633116900000|2021-10-01 19:35:00|357.22|354.82|359.92|357.52|359.92|357.52|357.22|354.82|0
1633117200000|2021-10-01 19:40:00|359.63|357.23|358.92|356.52|360.34|357.94|358.92|356.52|0
1633117500000|2021-10-01 19:45:00|359.35|356.95|361.62|359.22|362.76|360.36|358.35|355.95|0
1633117800000|2021-10-01 19:50:00|359.77|357.37|357.5|355.1|361.48|359.08|355.24|352.84|0
1633118100000|2021-10-01 19:55:00|358.07|355.67|363.33|360.93|365.62|363.22|357.92|355.52|0
1633118400000|2021-10-01 20:00:00|362.62|360.22|359.77|357.37|362.62|360.22|358.77|356.37|0
1633118700000|2021-10-01 20:05:00|359.34|356.94|359.62|357.22|360.19|357.79|359.2|356.8|0
1633119000000|2021-10-01 20:10:00|359.34|356.94|361.9|359.5|362.18|359.78|358.77|356.37|0
1633331100000|2021-10-04 07:05:00|378.14|375.74|375.37|372.97|378.28|375.88|375.37|372.97|0
1633331400000|2021-10-04 07:10:00|375.22|372.82|373.19|370.79|375.51|373.11|372.61|370.21|0
1633331700000|2021-10-04 07:15:00|372.9|370.5|376.53|374.13|376.82|374.42|372.9|370.5|0
1633332000000|2021-10-04 07:20:00|376.38|373.98|377.84|375.44|378.13|375.73|374.86|372.46|0
1633332300000|2021-10-04 07:25:00|377.98|375.58|379.89|377.49|380.91|378.51|377.55|375.15|0
1633332600000|2021-10-04 07:30:00|380.18|377.78|381.21|378.81|381.94|379.54|380.03|377.63|0
1633332900000|2021-10-04 07:35:00|381.65|379.25|379.44|377.04|381.65|379.25|378.71|376.31|0
1633333200000|2021-10-04 07:40:00|379.3|376.9|378.86|376.46|380.47|378.07|378.27|375.87|0
1633333500000|2021-10-04 07:45:00|379|376.6|376.74|374.34|380.17|377.77|375.79|373.39|0
1633333800000|2021-10-04 07:50:00|376.95|374.55|376.81|374.41|378.12|375.72|376.22|373.82|0
1633334100000|2021-10-04 07:55:00|376.59|374.19|376.01|373.61|377.1|374.7|375.64|373.24|0
1633334400000|2021-10-04 08:00:00|375.78|373.38|372.73|370.33|375.93|373.53|372.3|369.9|0
1633334700000|2021-10-04 08:05:00|372.81|370.41|373.75|371.35|374.04|371.64|371.57|369.17|0
1633335000000|2021-10-04 08:10:00|373.82|371.42|373.02|370.62|373.82|371.42|370.99|368.59|0
1633335300000|2021-10-04 08:15:00|373.31|370.91|375.05|372.65|375.05|372.65|373.02|370.62|0
1633335600000|2021-10-04 08:20:00|375.2|372.8|375.05|372.65|375.34|372.94|374.03|371.63|0
1633335900000|2021-10-04 08:25:00|375.19|372.79|376.21|373.81|376.21|373.81|374.18|371.78|0
1633336200000|2021-10-04 08:30:00|376.36|373.96|377.81|375.41|378.25|375.85|375.34|372.94|0
1633336500000|2021-10-04 08:35:00|377.67|375.27|379.13|376.73|379.13|376.73|377.08|374.68|0
1633336800000|2021-10-04 08:40:00|378.84|376.44|377.74|375.34|379.57|377.17|376.79|374.39|0
1633337100000|2021-10-04 08:45:00|377.81|375.41|377.22|374.82|378.69|376.29|376.79|374.39|0
1633337400000|2021-10-04 08:50:00|377.08|374.68|375.47|373.07|377.52|375.12|375.18|372.78|0
1633337700000|2021-10-04 08:55:00|375.77|373.37|372.86|370.46|376.64|374.24|372.42|370.02|0
1633338000000|2021-10-04 09:00:00|373|370.6|372.71|370.31|373.73|371.33|370.69|368.29|0
1633338300000|2021-10-04 09:05:00|372.42|370.02|372.42|370.02|372.93|370.53|370.98|368.58|0
1633338600000|2021-10-04 09:10:00|372.13|369.73|371.55|369.15|372.13|369.73|370.54|368.14|0
1633338900000|2021-10-04 09:15:00|371.7|369.3|372.2|369.8|372.85|370.45|371.12|368.72|0
1633339200000|2021-10-04 09:20:00|372.27|369.87|371.98|369.58|372.35|369.95|370.97|368.57|0
1633339500000|2021-10-04 09:25:00|371.84|369.44|371.55|369.15|372.27|369.87|370.54|368.14|0
1633339800000|2021-10-04 09:30:00|371.4|369|372.14|369.74|373.16|370.76|363.46|361.06|0
1633340100000|2021-10-04 09:35:00|372.29|369.89|372.43|370.03|373.59|371.19|372.14|369.74|0
1633340400000|2021-10-04 09:40:00|372.57|370.17|371.41|369.01|372.57|370.17|370.26|367.86|0
1633340700000|2021-10-04 09:45:00|371.56|369.16|370.91|368.51|372.14|369.74|370.54|368.14|0
1633341000000|2021-10-04 09:50:00|371.12|368.72|373.15|370.75|373.15|370.75|369.39|366.99|0
1633341300000|2021-10-04 09:55:00|373|370.6|372.42|370.02|373.29|370.89|371.92|369.52|0
1633341600000|2021-10-04 10:00:00|372.28|369.88|369.69|367.29|372.5|370.1|369.25|366.85|0
1633341900000|2021-10-04 10:05:00|369.83|367.43|369.54|367.14|370.84|368.44|369.25|366.85|0
1633342200000|2021-10-04 10:10:00|369.39|366.99|369.25|366.85|369.83|367.43|368.67|366.27|0
1633342500000|2021-10-04 10:15:00|369.32|366.92|371.56|369.16|371.56|369.16|368.75|366.35|0
1633342800000|2021-10-04 10:20:00|371.71|369.31|372.87|370.47|373.45|371.05|371.64|369.24|0
1633343100000|2021-10-04 10:25:00|373.16|370.76|371.7|369.3|373.6|371.2|371.56|369.16|0
1633343400000|2021-10-04 10:30:00|371.56|369.16|371.7|369.3|372|369.6|370.83|368.43|0
1633343700000|2021-10-04 10:35:00|371.78|369.38|372.36|369.96|373.01|370.61|371.41|369.01|0
1633344000000|2021-10-04 10:40:00|372.43|370.03|373.74|371.34|374.47|372.07|372.28|369.88|0
1633344300000|2021-10-04 10:45:00|373.81|371.41|373.08|370.68|374.83|372.43|372.86|370.46|0
1633344600000|2021-10-04 10:50:00|373.01|370.61|372.28|369.88|373.88|371.48|372.13|369.73|0
1633344900000|2021-10-04 10:55:00|372.13|369.73|370.53|368.13|372.13|369.73|369.96|367.56|0
1633345200000|2021-10-04 11:00:00|370.39|367.99|372.71|370.31|372.71|370.31|369.96|367.56|0
1633345500000|2021-10-04 11:05:00|372.86|370.46|372.85|370.45|373.73|371.33|372.27|369.87|0
1633345800000|2021-10-04 11:10:00|372.93|370.53|375.48|373.08|376.06|373.66|372.42|370.02|0
1633346100000|2021-10-04 11:15:00|375.77|373.37|375.33|372.93|375.91|373.51|374.16|371.76|0
1633346400000|2021-10-04 11:20:00|375.47|373.07|375.03|372.63|375.91|373.51|374.74|372.34|0
1633346700000|2021-10-04 11:25:00|374.89|372.49|373.72|371.32|375.18|372.78|373.57|371.17|0
1633347000000|2021-10-04 11:30:00|374.01|371.61|374.3|371.9|374.59|372.19|373.28|370.88|0
1633347300000|2021-10-04 11:35:00|374.59|372.19|372.99|370.59|374.59|372.19|372.99|370.59|0
1633347600000|2021-10-04 11:40:00|373.13|370.73|373.71|371.31|374.15|371.75|372.7|370.3|0
1633347900000|2021-10-04 11:45:00|373.86|371.46|374.88|372.48|374.88|372.48|373.71|371.31|0
1633348200000|2021-10-04 11:50:00|375.17|372.77|375.17|372.77|375.9|373.5|374.73|372.33|0
1633348500000|2021-10-04 11:55:00|375.02|372.62|373.42|371.02|375.46|373.06|372.98|370.58|0
1633348800000|2021-10-04 12:00:00|373.56|371.16|373.56|371.16|373.71|371.31|372.69|370.29|0
1633349100000|2021-10-04 12:05:00|372.98|370.58|371.67|369.27|372.98|370.58|371.24|368.84|0
1633349400000|2021-10-04 12:10:00|371.53|369.13|370.8|368.4|371.81|369.41|370.65|368.25|0
1633349700000|2021-10-04 12:15:00|370.36|367.96|371.38|368.98|371.67|369.27|370.22|367.82|0
1633350000000|2021-10-04 12:20:00|371.67|369.27|371.67|369.27|371.81|369.41|370.8|368.4|0
1633350300000|2021-10-04 12:25:00|371.52|369.12|370.94|368.54|371.95|369.55|370.79|368.39|0
1633350600000|2021-10-04 12:30:00|370.79|368.39|372.53|370.13|372.68|370.28|370.79|368.39|0
1633350900000|2021-10-04 12:35:00|372.68|370.28|370.5|368.1|372.68|370.28|370.5|368.1|0
1633351200000|2021-10-04 12:40:00|370.36|367.96|368.62|366.22|370.36|367.96|368.62|366.22|0
1633351500000|2021-10-04 12:45:00|368.47|366.07|366.6|364.2|368.47|366.07|365.88|363.48|0
1633351800000|2021-10-04 12:50:00|366.46|364.06|365.45|363.05|366.74|364.34|365.16|362.76|0
1633352100000|2021-10-04 12:55:00|365.59|363.19|367.03|364.63|367.03|364.63|365.59|363.19|0
1633352400000|2021-10-04 13:00:00|366.88|364.48|367.75|365.35|368.03|365.63|366.88|364.48|0
1633352700000|2021-10-04 13:05:00|367.6|365.2|368.61|366.21|368.61|366.21|367.02|364.62|0
1633353000000|2021-10-04 13:10:00|368.9|366.5|367.61|365.21|369.62|367.22|367.47|365.07|0
1633353300000|2021-10-04 13:15:00|367.76|365.36|368.04|365.64|368.33|365.93|367.32|364.92|0
1633353600000|2021-10-04 13:20:00|368.12|365.72|368.19|365.79|368.33|365.93|367.46|365.06|0
1633353900000|2021-10-04 13:25:00|368.33|365.93|368.33|365.93|368.91|366.51|367.9|365.5|0
1633354200000|2021-10-04 13:30:00|368.47|366.07|363.54|361.14|369.34|366.94|360.99|358.59|0
1633354500000|2021-10-04 13:35:00|364.55|362.15|367.41|365.01|370.16|367.76|364.11|361.71|0
1633354800000|2021-10-04 13:40:00|368.28|365.88|372.19|369.79|373.2|370.8|367.27|364.87|0
1633355100000|2021-10-04 13:45:00|372.77|370.37|372.62|370.22|373.93|371.53|370.88|368.48|0
1633355400000|2021-10-04 13:50:00|372.91|370.51|371.89|369.49|373.78|371.38|370.44|368.04|0
1633355700000|2021-10-04 13:55:00|371.6|369.2|369.72|367.32|372.62|370.22|369.72|367.32|0
1633356000000|2021-10-04 14:00:00|369.86|367.46|377.72|375.32|377.73|375.33|368.27|365.87|0
1633356300000|2021-10-04 14:05:00|378.02|375.62|376.43|374.03|378.48|376.08|374.06|371.66|0
1633356600000|2021-10-04 14:10:00|376.87|374.47|374.38|371.98|377.6|375.2|373.5|371.1|0
1633356900000|2021-10-04 14:15:00|375.26|372.86|380.54|378.14|380.69|378.29|374.52|372.12|0
1633357200000|2021-10-04 14:20:00|380.4|378|385.43|383.03|385.43|383.03|379.36|376.96|0
1633357500000|2021-10-04 14:25:00|385.14|382.74|384.02|381.62|387.37|384.97|383.73|381.33|0
1633357800000|2021-10-04 14:30:00|385.07|382.67|392.7|390.3|392.7|390.3|384.92|382.52|0
1633358100000|2021-10-04 14:35:00|392.85|390.45|395.28|392.88|398.33|395.93|392.85|390.45|0
1633358400000|2021-10-04 14:40:00|395.74|393.34|391.44|389.04|396.04|393.64|386.75|384.35|0
1633358700000|2021-10-04 14:45:00|391.59|389.19|396.42|394.02|396.42|394.02|391.59|389.19|0
1633359000000|2021-10-04 14:50:00|396.87|394.47|403.73|401.33|403.73|401.33|395.51|393.11|0
1633359300000|2021-10-04 14:55:00|404.04|401.64|398.23|395.83|404.19|401.79|398.08|395.68|0
1633359600000|2021-10-04 15:00:00|398.84|396.44|400.67|398.27|403.42|401.02|398.69|396.29|0
1633359900000|2021-10-04 15:05:00|400.82|398.42|395.49|393.09|403.27|400.87|394.58|392.18|0
1633360200000|2021-10-04 15:10:00|395.94|393.54|393.82|391.42|397.16|394.76|393.21|390.81|0
1633360500000|2021-10-04 15:15:00|394.27|391.87|394.57|392.17|397.01|394.61|392.61|390.21|0
1633360800000|2021-10-04 15:20:00|394.73|392.33|399.9|397.5|400.67|398.27|394.27|391.87|0
1633361100000|2021-10-04 15:25:00|399.75|397.35|397.92|395.52|401.9|399.5|397.16|394.76|0
1633361400000|2021-10-04 15:30:00|397.76|395.36|402.66|400.26|402.66|400.26|397.15|394.75|0
1633361700000|2021-10-04 15:35:00|403.43|401.03|406.67|404.27|406.82|404.42|402.05|399.65|0
1633362000000|2021-10-04 15:40:00|406.51|404.11|403.1|400.7|407.28|404.88|402.07|399.67|0
1633362300000|2021-10-04 15:45:00|403.4|401|402.33|399.93|404.02|401.62|401.25|398.85|0
1633362600000|2021-10-04 15:50:00|402.48|400.08|397.89|395.49|402.79|400.39|397.89|395.49|0
1633362900000|2021-10-04 15:55:00|397.73|395.33|393.16|390.76|400.18|397.78|391.8|389.4|0
1633363200000|2021-10-04 16:00:00|393.32|390.92|396.51|394.11|396.51|394.11|393.16|390.76|0
1633363500000|2021-10-04 16:05:00|396.06|393.66|392.86|390.46|396.51|394.11|392.4|390|0
1633363800000|2021-10-04 16:10:00|393.16|390.76|394.07|391.67|395.44|393.04|393.16|390.76|0
1633364100000|2021-10-04 16:15:00|394.22|391.82|394.53|392.13|395.59|393.19|393.01|390.61|0
1633364400000|2021-10-04 16:20:00|394.98|392.58|398.65|396.25|399.11|396.71|394.68|392.28|0
1633364700000|2021-10-04 16:25:00|399.19|396.79|399.26|396.86|400.18|397.78|397.58|395.18|0
1633365000000|2021-10-04 16:30:00|399.41|397.01|396.5|394.1|399.72|397.32|396.5|394.1|0
1633365300000|2021-10-04 16:35:00|396.66|394.26|399.26|396.86|399.87|397.47|396.5|394.1|0
1633365600000|2021-10-04 16:40:00|399.41|397.01|402.95|400.55|403.57|401.17|399.41|397.01|0
1633365900000|2021-10-04 16:45:00|403.1|400.7|400.87|398.47|404.03|401.63|400.87|398.47|0
1633366200000|2021-10-04 16:50:00|400.64|398.24|399.1|396.7|403.72|401.32|399.1|396.7|0
1633366500000|2021-10-04 16:55:00|399.25|396.85|400.32|397.92|400.32|397.92|398.02|395.62|0
1633366800000|2021-10-04 17:00:00|400.79|398.39|404.79|402.39|404.79|402.39|399.71|397.31|0
1633367100000|2021-10-04 17:05:00|404.64|402.24|397.71|395.31|405.1|402.7|397.26|394.86|0
1633367400000|2021-10-04 17:10:00|397.87|395.47|395.42|393.02|398.79|396.39|394.36|391.96|0
1633367700000|2021-10-04 17:15:00|395.88|393.48|398.17|395.77|398.94|396.54|395.73|393.33|0
1633368000000|2021-10-04 17:20:00|398.02|395.62|397.1|394.7|400.16|397.76|396.64|394.24|0
1633368300000|2021-10-04 17:25:00|397.25|394.85|401.08|398.68|401.08|398.68|397.1|394.7|0
1633368600000|2021-10-04 17:30:00|400.62|398.22|397.71|395.31|400.62|398.22|397.25|394.85|0
1633368900000|2021-10-04 17:35:00|397.86|395.46|396.63|394.23|399.24|396.84|396.63|394.23|0
1633369200000|2021-10-04 17:40:00|396.94|394.54|398.01|395.61|400|397.6|396.79|394.39|0
1633369500000|2021-10-04 17:45:00|398.32|395.92|396.48|394.08|399.39|396.99|396.17|393.77|0
1633369800000|2021-10-04 17:50:00|396.17|393.77|398.31|395.91|399.23|396.83|395.56|393.16|0
1633370100000|2021-10-04 17:55:00|398.16|395.76|399.84|397.44|400|397.6|398.01|395.61|0
1633370400000|2021-10-04 18:00:00|400|397.6|397.24|394.84|400|397.6|395.41|393.01|0
1633370700000|2021-10-04 18:05:00|397.08|394.68|395.71|393.31|398.31|395.91|394.19|391.79|0
1633371000000|2021-10-04 18:10:00|395.56|393.16|399.22|396.82|400.45|398.05|394.95|392.55|0
1633371300000|2021-10-04 18:15:00|399.53|397.13|396.32|393.92|399.53|397.13|395.71|393.31|0
1633371600000|2021-10-04 18:20:00|395.71|393.31|394.79|392.39|396.62|394.22|392.51|390.11|0
1633371900000|2021-10-04 18:25:00|394.94|392.54|397.38|394.98|398.15|395.75|394.94|392.54|0
1633372200000|2021-10-04 18:30:00|397.46|395.06|397.99|395.59|399.76|397.36|396.01|393.61|0
1633372500000|2021-10-04 18:35:00|398.15|395.75|396.92|394.52|399.99|397.59|395.85|393.45|0
1633372800000|2021-10-04 18:40:00|397.23|394.83|395.54|393.14|398.14|395.74|395.09|392.69|0
1633373100000|2021-10-04 18:45:00|395.39|392.99|392.35|389.95|395.7|393.3|392.35|389.95|0
1633373400000|2021-10-04 18:50:00|392.5|390.1|394.32|391.92|395.69|393.29|392.5|390.1|0
1633373700000|2021-10-04 18:55:00|394.17|391.77|394.32|391.92|395.54|393.14|392.95|390.55|0
1633374000000|2021-10-04 19:00:00|394.17|391.77|389.77|387.37|395.08|392.68|389.47|387.07|0
1633374300000|2021-10-04 19:05:00|389.92|387.52|391.43|389.03|392.49|390.09|388.49|386.09|0
1633374600000|2021-10-04 19:10:00|391.28|388.88|393.86|391.46|394.62|392.22|391.28|388.88|0
1633374900000|2021-10-04 19:15:00|393.25|390.85|397.37|394.97|397.52|395.12|391.88|389.48|0
1633375200000|2021-10-04 19:20:00|397.21|394.81|398.44|396.04|399.66|397.26|396.75|394.35|0
1633375500000|2021-10-04 19:25:00|398.59|396.19|397.82|395.42|399.66|397.26|396.29|393.89|0
1633375800000|2021-10-04 19:30:00|398.13|395.73|394.92|392.52|398.74|396.34|393.85|391.45|0
1633376100000|2021-10-04 19:35:00|395.53|393.13|399.2|396.8|399.35|396.95|394.92|392.52|0
1633376400000|2021-10-04 19:40:00|399.35|396.95|391.27|388.87|399.35|396.95|389.76|387.36|0
1633376700000|2021-10-04 19:45:00|390.66|388.26|392.33|389.93|392.48|390.08|389.3|386.9|0
1633377000000|2021-10-04 19:50:00|393.93|391.53|398.89|396.49|399.5|397.1|393.93|391.53|0
1633377300000|2021-10-04 19:55:00|398.27|395.87|394.19|391.79|398.27|395.87|393.59|391.19|0
1633377600000|2021-10-04 20:00:00|394.04|391.64|392.52|390.12|394.04|391.64|391.47|389.07|0
1633377900000|2021-10-04 20:05:00|392.37|389.97|391.46|389.06|392.37|389.97|391.16|388.76|0
1633378200000|2021-10-04 20:10:00|391.76|389.36|392.37|389.97|392.82|390.42|391.61|389.21|0
1633378500000|2021-10-04 20:15:00|392.41|389.61|392.86|390.06|392.87|390.07|392.11|389.31|0
1633378800000|2021-10-04 20:20:00|393.02|390.22|392.86|390.06|393.02|390.22|392.56|389.76|0
1633379100000|2021-10-04 20:25:00|392.79|389.99|393.01|390.21|393.16|390.36|392.79|389.99|0
1633379400000|2021-10-04 20:30:00|393.16|390.36|394.07|391.27|395.13|392.33|393.16|390.36|0
1633379700000|2021-10-04 20:35:00|393.61|390.81|393.31|390.51|393.61|390.81|393.01|390.21|0
1633380000000|2021-10-04 20:40:00|393.16|390.36|392.4|389.6|393.46|390.66|392.25|389.45|0
1633380300000|2021-10-04 20:45:00|392.56|389.76|391.95|389.15|392.56|389.76|391.65|388.85|0
1633380600000|2021-10-04 20:50:00|391.8|389|392.4|389.6|392.4|389.6|391.65|388.85|0
1633380900000|2021-10-04 20:55:00|392.55|389.75|392.63|389.83|392.7|389.9|392.4|389.6|0
1633381200000|2021-10-04 21:00:00|392.6|389.8|392.6|389.8|393.09|390.29|392.6|389.8|0
1633381500000|2021-10-04 21:05:00|392.58|389.78|392.56|389.76|392.67|389.87|392.47|389.67|0
1633381800000|2021-10-04 21:10:00|392.62|389.82|392.75|389.95|392.77|389.97|392.56|389.76|0
1633382100000|2021-10-04 21:15:00|392.82|390.02|392.84|390.04|392.84|390.04|392.81|390.01|0
1633382400000|2021-10-04 21:20:00|392.93|390.13|392.93|390.13|392.97|390.17|392.86|390.06|0
1633382700000|2021-10-04 21:25:00|392.88|390.08|393.19|390.39|393.21|390.41|392.86|390.06|0
1633383000000|2021-10-04 21:30:00|393.17|390.37|393.17|390.37|393.19|390.39|393.12|390.32|0
1633383300000|2021-10-04 21:35:00|393.19|390.39|393.19|390.39|393.23|390.43|393.07|390.27|0
1633383600000|2021-10-04 21:40:00|393.21|390.41|393.16|390.36|393.21|390.41|393.03|390.23|0
1633383900000|2021-10-04 21:45:00|393.12|390.32|392.85|390.05|393.12|390.32|392.83|390.03|0
1633384200000|2021-10-04 21:50:00|392.8|390|392.94|390.14|393.08|390.28|392.8|390|0
1633384500000|2021-10-04 21:55:00|392.92|390.12|392.87|390.07|393.07|390.27|392.79|389.99|0
1633384800000|2021-10-04 22:00:00|391.86|389.06|392.53|389.73|392.83|390.03|390.57|387.77|0
1633385100000|2021-10-04 22:05:00|392.23|389.43|392.07|389.27|392.83|390.03|392.07|389.27|0
1633385400000|2021-10-04 22:10:00|391.92|389.12|391.17|388.37|392.07|389.27|391.02|388.22|0
1633385700000|2021-10-04 22:15:00|391.02|388.22|391.32|388.52|391.55|388.75|390.87|388.07|0
1633386000000|2021-10-04 22:20:00|391.17|388.37|391.47|388.67|391.47|388.67|391.02|388.22|0
1633386300000|2021-10-04 22:25:00|391.32|388.52|390.71|387.91|391.32|388.52|390.41|387.61|0
1633386600000|2021-10-04 22:30:00|390.56|387.76|389.66|386.86|390.71|387.91|389.66|386.86|0
1633386900000|2021-10-04 22:35:00|389.81|387.01|389.66|386.86|389.81|387.01|389.66|386.86|0
1633387200000|2021-10-04 22:40:00|389.36|386.56|389.36|386.56|389.36|386.56|389.06|386.26|0
1633387500000|2021-10-04 22:45:00|389.51|386.71|389.81|387.01|390.11|387.31|389.36|386.56|0
1633387800000|2021-10-04 22:50:00|389.96|387.16|390.41|387.61|390.56|387.76|389.66|386.86|0
1633388100000|2021-10-04 22:55:00|390.56|387.76|389.65|386.85|390.56|387.76|389.5|386.7|0
1633388400000|2021-10-04 23:00:00|389.5|386.7|389.35|386.55|389.5|386.7|389.05|386.25|0
1633388700000|2021-10-04 23:05:00|389.28|386.48|390.4|387.6|390.55|387.75|389.28|386.48|0
1633389000000|2021-10-04 23:10:00|390.25|387.45|389.35|386.55|390.4|387.6|389.05|386.25|0
1633389300000|2021-10-04 23:15:00|389.2|386.4|391.6|388.8|392.05|389.25|389.2|386.4|0
1633389600000|2021-10-04 23:20:00|391.75|388.95|391.3|388.5|392.5|389.7|391|388.2|0
1633389900000|2021-10-04 23:25:00|391.15|388.35|391.75|388.95|391.9|389.1|391.15|388.35|0
1633390200000|2021-10-04 23:30:00|391.9|389.1|392.5|389.7|393.86|391.06|391.67|388.87|0
1633390500000|2021-10-04 23:35:00|392.35|389.55|391.89|389.09|392.35|389.55|391.44|388.64|0
1633390800000|2021-10-04 23:40:00|392.19|389.39|392.49|389.69|394.61|391.81|392.19|389.39|0
1633391100000|2021-10-04 23:45:00|392.64|389.84|392.34|389.54|392.95|390.15|391.89|389.09|0
1633391400000|2021-10-04 23:50:00|392.19|389.39|392.64|389.84|392.94|390.14|390.99|388.19|0
1633391700000|2021-10-04 23:55:00|392.79|389.99|392.94|390.14|393.85|391.05|392.19|389.39|0
1633392000000|2021-10-05 00:00:00|392.87|390.07|392.79|389.99|394.3|391.5|391.58|388.78|0
1633392300000|2021-10-05 00:05:00|392.94|390.14|393.54|390.74|395.51|392.71|392.79|389.99|0
1633392600000|2021-10-05 00:10:00|393.24|390.44|394.6|391.8|394.6|391.8|393.24|390.44|0
1633392900000|2021-10-05 00:15:00|394.29|391.49|396.26|393.46|396.72|393.92|393.69|390.89|0
1633393200000|2021-10-05 00:20:00|396.11|393.31|396.87|394.07|398.23|395.43|396.11|393.31|0
1633393500000|2021-10-05 00:25:00|397.02|394.22|396.26|393.46|397.17|394.37|395.65|392.85|0
1633393800000|2021-10-05 00:30:00|396.56|393.76|398.08|395.28|398.84|396.04|396.56|393.76|0
1633394100000|2021-10-05 00:35:00|398.23|395.43|398.53|395.73|398.84|396.04|397.93|395.13|0
1633394400000|2021-10-05 00:40:00|398.68|395.88|400.66|397.86|400.82|398.02|398.68|395.88|0
1633394700000|2021-10-05 00:45:00|401.43|398.63|401.27|398.47|402.65|399.85|400.97|398.17|0
1633395000000|2021-10-05 00:50:00|401.43|398.63|401.58|398.78|402.8|400|400.05|397.25|0
1633395300000|2021-10-05 00:55:00|401.73|398.93|402.65|399.85|403.72|400.92|401.73|398.93|0
1633395600000|2021-10-05 01:00:00|402.8|400|401.96|399.16|403.11|400.31|400.81|398.01|0
1633395900000|2021-10-05 01:05:00|402.03|399.23|404.79|401.99|406.33|403.53|401.88|399.08|0
1633396200000|2021-10-05 01:10:00|404.87|402.07|405.25|402.45|405.71|402.91|403.87|401.07|0
1633396500000|2021-10-05 01:15:00|405.56|402.76|405.4|402.6|405.87|403.07|404.33|401.53|0
1633396800000|2021-10-05 01:20:00|405.48|402.68|406.7|403.9|408.08|405.28|405.25|402.45|0
1633397100000|2021-10-05 01:25:00|406.54|403.74|405.77|402.97|406.54|403.74|405.62|402.82|0
1633397400000|2021-10-05 01:30:00|406.08|403.28|405.62|402.82|407.93|405.13|405.62|402.82|0
1633397700000|2021-10-05 01:35:00|405.77|402.97|403.78|400.98|406.54|403.74|403.16|400.36|0
1633398000000|2021-10-05 01:40:00|403.62|400.82|403.16|400.36|403.93|401.13|400.72|397.92|0
1633398300000|2021-10-05 01:45:00|403.01|400.21|401.33|398.53|403.01|400.21|401.33|398.53|0
1633398600000|2021-10-05 01:50:00|401.17|398.37|399.19|396.39|401.33|398.53|397.98|395.18|0
1633398900000|2021-10-05 01:55:00|399.04|396.24|399.95|397.15|400.56|397.76|397.83|395.03|0
1633399200000|2021-10-05 02:00:00|400.03|397.23|398.88|396.08|401.48|398.68|398.88|396.08|0
1633399500000|2021-10-05 02:05:00|398.73|395.93|399.34|396.54|399.34|396.54|396.76|393.96|0
1633399800000|2021-10-05 02:10:00|399.49|396.69|398.88|396.08|399.64|396.84|397.97|395.17|0
1633400100000|2021-10-05 02:15:00|399.03|396.23|399.11|396.31|399.49|396.69|398.27|395.47|0
1633400400000|2021-10-05 02:20:00|399.03|396.23|400.55|397.75|400.86|398.06|397.97|395.17|0
1633400700000|2021-10-05 02:25:00|400.7|397.9|396.9|394.1|400.7|397.9|396.9|394.1|0
1633401000000|2021-10-05 02:30:00|397.06|394.26|395.69|392.89|397.36|394.56|394.48|391.68|0
1633401300000|2021-10-05 02:35:00|395.32|392.52|394.33|391.53|395.39|392.59|394.18|391.38|0
1633401600000|2021-10-05 02:40:00|394.18|391.38|394.33|391.53|395.24|392.44|394.18|391.38|0
1633401900000|2021-10-05 02:45:00|394.48|391.68|392.67|389.87|394.48|391.68|392.45|389.65|0
1633402200000|2021-10-05 02:50:00|392.52|389.72|392.97|390.17|393.27|390.47|392.37|389.57|0
1633402500000|2021-10-05 02:55:00|393.12|390.32|393.27|390.47|393.87|391.07|392.82|390.02|0
1633402800000|2021-10-05 03:00:00|393.12|390.32|392.97|390.17|393.27|390.47|391.16|388.36|0
1633403100000|2021-10-05 03:05:00|392.89|390.09|392.81|390.01|393.42|390.62|392.21|389.41|0
1633403400000|2021-10-05 03:10:00|392.66|389.86|392.06|389.26|392.96|390.16|391.31|388.51|0
1633403700000|2021-10-05 03:15:00|391.91|389.11|393.41|390.61|393.86|391.06|391.91|389.11|0
1633404000000|2021-10-05 03:20:00|393.34|390.54|392.36|389.56|393.56|390.76|392.36|389.56|0
1633404300000|2021-10-05 03:25:00|392.51|389.71|392.19|389.39|393.26|390.46|391.91|389.11|0
1633404600000|2021-10-05 03:30:00|392.42|389.62|396.19|393.39|396.19|393.39|392.27|389.47|0
1633404900000|2021-10-05 03:35:00|395.89|393.09|391.21|388.41|396.19|393.39|391.21|388.41|0
1633405200000|2021-10-05 03:40:00|391.06|388.26|391.59|388.79|392.26|389.46|391.06|388.26|0
1633405500000|2021-10-05 03:45:00|392.11|389.31|391.06|388.26|393.17|390.37|391.06|388.26|0
1633405800000|2021-10-05 03:50:00|390.91|388.11|390.3|387.5|391.06|388.26|390|387.2|0
1633406100000|2021-10-05 03:55:00|390.15|387.35|390.3|387.5|391.05|388.25|390|387.2|0
1633406400000|2021-10-05 04:00:00|390.45|387.65|391.35|388.55|391.5|388.7|390.3|387.5|0
1633406700000|2021-10-05 04:05:00|391.2|388.4|390.9|388.1|391.35|388.55|390.45|387.65|0
1633407000000|2021-10-05 04:10:00|390.75|387.95|391.8|389|391.8|389|390.6|387.8|0
1633407300000|2021-10-05 04:15:00|391.65|388.85|391.35|388.55|391.95|389.15|390.9|388.1|0
1633407600000|2021-10-05 04:20:00|391.05|388.25|391.19|388.39|392.1|389.3|391.04|388.24|0
1633407900000|2021-10-05 04:25:00|391.35|388.55|393|390.2|393|390.2|391.35|388.55|0
1633408200000|2021-10-05 04:30:00|392.85|390.05|393.6|390.8|394.21|391.41|392.7|389.9|0
1633408500000|2021-10-05 04:35:00|393.75|390.95|394.05|391.25|394.05|391.25|392.85|390.05|0
1633408800000|2021-10-05 04:40:00|394.2|391.4|393.15|390.35|394.2|391.4|393.07|390.27|0
1633409100000|2021-10-05 04:45:00|392.84|390.04|392.62|389.82|393|390.2|391.19|388.39|0
1633409400000|2021-10-05 04:50:00|392.54|389.74|392.09|389.29|392.84|390.04|391.94|389.14|0
1633409700000|2021-10-05 04:55:00|392.17|389.37|391.78|388.98|392.54|389.74|391.78|388.98|0
1633410000000|2021-10-05 05:00:00|391.94|389.14|392.39|389.59|392.99|390.19|390.96|388.16|0
1633410300000|2021-10-05 05:05:00|392.46|389.66|391.63|388.83|393.37|390.57|390.73|387.93|0
1633410600000|2021-10-05 05:10:00|391.78|388.98|393.06|390.26|393.29|390.49|391.18|388.38|0
1633410900000|2021-10-05 05:15:00|392.68|389.88|391.93|389.13|393.13|390.33|391.33|388.53|0
1633411200000|2021-10-05 05:20:00|391.78|388.98|391.63|388.83|392.08|389.28|391.03|388.23|0
1633411500000|2021-10-05 05:25:00|391.78|388.98|390.72|387.92|392.23|389.43|390.42|387.62|0
1633411800000|2021-10-05 05:30:00|390.65|387.85|392.98|390.18|393.13|390.33|390.5|387.7|0
1633412100000|2021-10-05 05:35:00|393.13|390.33|392.22|389.42|393.73|390.93|392.07|389.27|0
1633412400000|2021-10-05 05:40:00|392.37|389.57|394.18|391.38|394.18|391.38|392.37|389.57|0
1633412700000|2021-10-05 05:45:00|393.88|391.08|392.07|389.27|394.03|391.23|391.92|389.12|0
1633413000000|2021-10-05 05:50:00|392.3|389.5|392.37|389.57|393.27|390.47|391.92|389.12|0
1633413300000|2021-10-05 05:55:00|392.52|389.72|393.05|390.25|394.03|391.23|392.37|389.57|0
1633413600000|2021-10-05 06:00:00|392.82|390.02|392.67|389.87|393.72|390.92|391.91|389.11|0
1633413900000|2021-10-05 06:05:00|392.74|389.94|395.84|393.04|396.29|393.49|392.52|389.72|0
1633414200000|2021-10-05 06:10:00|396.14|393.34|395.99|393.19|396.6|393.8|394.78|391.98|0
1633414500000|2021-10-05 06:15:00|395.84|393.04|397.5|394.7|398.57|395.77|395.84|393.04|0
1633414800000|2021-10-05 06:20:00|397.66|394.86|395.99|393.19|397.81|395.01|395.23|392.43|0
1633415100000|2021-10-05 06:25:00|395.76|392.96|394.47|391.67|395.99|393.19|393.56|390.76|0
1633415400000|2021-10-05 06:30:00|394.77|391.97|395.83|393.03|395.83|393.03|394.47|391.67|0
1633415700000|2021-10-05 06:35:00|395.98|393.18|395.53|392.73|396.59|393.79|395.3|392.5|0
1633416000000|2021-10-05 06:40:00|394.92|392.12|393.71|390.91|395.07|392.27|392.96|390.16|0
1633416300000|2021-10-05 06:45:00|393.64|390.84|394.16|391.36|394.16|391.36|392.95|390.15|0
1633416600000|2021-10-05 06:50:00|394.31|391.51|392.2|389.4|394.77|391.97|392.05|389.25|0
1633416900000|2021-10-05 06:55:00|392.35|389.55|392.8|390|393.55|390.75|392.05|389.25|0
1633417200000|2021-10-05 07:00:00|394.01|391.21|393.1|390.3|395.97|393.17|391.89|389.09|0
1633417500000|2021-10-05 07:05:00|393.2|390.8|390.61|388.21|393.8|391.4|390.31|387.91|0
1633417800000|2021-10-05 07:10:00|390.69|388.29|388.35|385.95|391.07|388.67|387.3|384.9|0
1633418100000|2021-10-05 07:15:00|387.9|385.5|389.71|387.31|389.78|387.38|386.25|383.85|0
1633418400000|2021-10-05 07:20:00|390.31|387.91|388.05|385.65|390.31|387.91|387.15|384.75|0
1633418700000|2021-10-05 07:25:00|388.35|385.95|387.9|385.5|389.4|387|387.45|385.05|0
1633419000000|2021-10-05 07:30:00|388.2|385.8|390.15|387.75|391.36|388.96|388.05|385.65|0
1633419300000|2021-10-05 07:35:00|390|387.6|391.81|389.41|392.27|389.87|390|387.6|0
1633419600000|2021-10-05 07:40:00|391.66|389.26|392.11|389.71|392.11|389.71|389.85|387.45|0
1633419900000|2021-10-05 07:45:00|391.81|389.41|389.54|387.14|392.72|390.32|389.47|387.07|0
1633420200000|2021-10-05 07:50:00|389.7|387.3|391.66|389.26|392.41|390.01|389.54|387.14|0
1633420500000|2021-10-05 07:55:00|391.5|389.1|394.68|392.28|394.84|392.44|391.05|388.65|0
1633420800000|2021-10-05 08:00:00|394.46|392.06|391.95|389.55|394.99|392.59|391.65|389.25|0
1633421100000|2021-10-05 08:05:00|392.11|389.71|390.14|387.74|392.56|390.16|389.69|387.29|0
1633421400000|2021-10-05 08:10:00|390.44|388.04|387.88|385.48|391.65|389.25|387.88|385.48|0
1633421700000|2021-10-05 08:15:00|387.81|385.41|387.58|385.18|388.48|386.08|387.13|384.73|0
1633422000000|2021-10-05 08:20:00|387.51|385.11|388.03|385.63|388.78|386.38|386.68|384.28|0
1633422300000|2021-10-05 08:25:00|388.26|385.86|386.98|384.58|389.38|386.98|386.98|384.58|0
1633422600000|2021-10-05 08:30:00|387.05|384.65|386.22|383.82|387.28|384.88|386.22|383.82|0
1633422900000|2021-10-05 08:35:00|386.37|383.97|386.37|383.97|386.97|384.57|385.03|382.63|0
1633423200000|2021-10-05 08:40:00|386.52|384.12|387.42|385.02|388.32|385.92|386.52|384.12|0
1633423500000|2021-10-05 08:45:00|387.27|384.87|387.57|385.17|387.87|385.47|387.27|384.87|0
1633423800000|2021-10-05 08:50:00|387.72|385.32|385.92|383.52|387.72|385.32|384.87|382.47|0
1633424100000|2021-10-05 08:55:00|385.77|383.37|384.87|382.47|385.77|383.37|384.87|382.47|0
1633424400000|2021-10-05 09:00:00|385.02|382.62|383.52|381.12|385.17|382.77|382.63|380.23|0
1633424700000|2021-10-05 09:05:00|383.38|380.98|383.22|380.82|383.52|381.12|382.48|380.08|0
1633425000000|2021-10-05 09:10:00|383.08|380.68|382.78|380.38|383.22|380.82|382.48|380.08|0
1633425300000|2021-10-05 09:15:00|382.63|380.23|382.77|380.37|383.52|381.12|382.63|380.23|0
1633425600000|2021-10-05 09:20:00|382.63|380.23|382.33|379.93|382.63|380.23|381.43|379.03|0
1633425900000|2021-10-05 09:25:00|382.47|380.07|382.47|380.07|382.92|380.52|382.18|379.78|0
1633426200000|2021-10-05 09:30:00|382.62|380.22|381.91|379.51|385.49|383.09|381.62|379.22|0
1633426500000|2021-10-05 09:35:00|381.76|379.36|381.24|378.84|382.36|379.96|381.24|378.84|0
1633426800000|2021-10-05 09:40:00|381.31|378.91|381.16|378.76|381.31|378.91|379.97|377.57|0
1633427100000|2021-10-05 09:45:00|381.31|378.91|381.16|378.76|381.31|378.91|380.27|377.87|0
1633427400000|2021-10-05 09:50:00|381.01|378.61|380.41|378.01|381.31|378.91|380.11|377.71|0
1633427700000|2021-10-05 09:55:00|380.56|378.16|380.11|377.71|380.86|378.46|380.11|377.71|0
1633428000000|2021-10-05 10:00:00|379.96|377.56|381|378.6|381.15|378.75|379.96|377.56|0
1633428300000|2021-10-05 10:05:00|381.15|378.75|382.49|380.09|382.79|380.39|381|378.6|0
1633428600000|2021-10-05 10:10:00|382.34|379.94|381.89|379.49|382.34|379.94|381.45|379.05|0
1633428900000|2021-10-05 10:15:00|382.04|379.64|381.74|379.34|382.19|379.79|381.45|379.05|0
1633429200000|2021-10-05 10:20:00|381.59|379.19|381.15|378.75|382.04|379.64|381|378.6|0
1633429500000|2021-10-05 10:25:00|381.22|378.82|382.19|379.79|382.34|379.94|380.85|378.45|0
1633429800000|2021-10-05 10:30:00|382.34|379.94|383.53|381.13|383.53|381.13|382.04|379.64|0
1633430100000|2021-10-05 10:35:00|383.38|380.98|381.29|378.89|383.53|381.13|381.29|378.89|0
1633430400000|2021-10-05 10:40:00|381.44|379.04|382.03|379.63|382.41|380.01|380.84|378.44|0
1633430700000|2021-10-05 10:45:00|382.18|379.78|383.23|380.83|383.98|381.58|382.03|379.63|0
1633431000000|2021-10-05 10:50:00|383.08|380.68|383.67|381.27|384.13|381.73|382.93|380.53|0
1633431300000|2021-10-05 10:55:00|383.53|381.13|382.18|379.78|383.67|381.27|381.96|379.56|0
1633431600000|2021-10-05 11:00:00|382.33|379.93|382.33|379.93|382.78|380.38|381.58|379.18|0
1633431900000|2021-10-05 11:05:00|382.62|380.22|382.17|379.77|382.62|380.22|381.73|379.33|0
1633432200000|2021-10-05 11:10:00|382.03|379.63|382.02|379.62|382.32|379.92|381.73|379.33|0
1633432500000|2021-10-05 11:15:00|381.87|379.47|381.13|378.73|381.87|379.47|380.98|378.58|0
1633432800000|2021-10-05 11:20:00|380.98|378.58|382.77|380.37|382.77|380.37|380.23|377.83|0
1633433100000|2021-10-05 11:25:00|382.62|380.22|379.04|376.64|382.62|380.22|378.6|376.2|0
1633433400000|2021-10-05 11:30:00|379.19|376.79|379.63|377.23|379.93|377.53|379.04|376.64|0
1633433700000|2021-10-05 11:35:00|379.48|377.08|377.26|374.86|379.63|377.23|377.11|374.71|0
1633434000000|2021-10-05 11:40:00|377.41|375.01|378.44|376.04|378.44|376.04|377.26|374.86|0
1633434300000|2021-10-05 11:45:00|378.59|376.19|378.44|376.04|378.74|376.34|378.14|375.74|0
1633434600000|2021-10-05 11:50:00|378.59|376.19|379.18|376.78|379.78|377.38|377.7|375.3|0
1633434900000|2021-10-05 11:55:00|379.03|376.63|379.4|377|380.22|377.82|378.73|376.33|0
1633435200000|2021-10-05 12:00:00|379.77|377.37|379.47|377.07|379.77|377.37|378.58|376.18|0
1633435500000|2021-10-05 12:05:00|379.62|377.22|379.92|377.52|380.37|377.97|379.62|377.22|0
1633435800000|2021-10-05 12:10:00|379.62|377.22|379.02|376.62|379.77|377.37|378.58|376.18|0
1633436100000|2021-10-05 12:15:00|378.88|376.48|379.32|376.92|380.06|377.66|378.73|376.33|0
1633436400000|2021-10-05 12:20:00|379.17|376.77|380.51|378.11|380.96|378.56|379.17|376.77|0
1633436700000|2021-10-05 12:25:00|380.36|377.96|380.66|378.26|380.81|378.41|380.06|377.66|0
1633437000000|2021-10-05 12:30:00|380.51|378.11|380.51|378.11|380.95|378.55|380.06|377.66|0
1633437300000|2021-10-05 12:35:00|380.65|378.25|379.61|377.21|380.8|378.4|379.46|377.06|0
1633437600000|2021-10-05 12:40:00|379.46|377.06|378.87|376.47|380.06|377.66|378.57|376.17|0
1633437900000|2021-10-05 12:45:00|379.01|376.61|379.46|377.06|379.61|377.21|378.72|376.32|0
1633438200000|2021-10-05 12:50:00|379.61|377.21|379.31|376.91|379.9|377.5|379.16|376.76|0
1633438500000|2021-10-05 12:55:00|379.46|377.06|378.86|376.46|379.61|377.21|378.71|376.31|0
1633438800000|2021-10-05 13:00:00|378.71|376.31|379.9|377.5|380.35|377.95|378.27|375.87|0
1633439100000|2021-10-05 13:05:00|380.05|377.65|382.28|379.88|382.43|380.03|380.05|377.65|0
1633439400000|2021-10-05 13:10:00|382.43|380.03|381.83|379.43|382.43|380.03|381.54|379.14|0
1633439700000|2021-10-05 13:15:00|381.68|379.28|380.64|378.24|382.13|379.73|380.64|378.24|0
1633440000000|2021-10-05 13:20:00|380.49|378.09|382.43|380.03|382.58|380.18|380.34|377.94|0
1633440300000|2021-10-05 13:25:00|382.28|379.88|381.68|379.28|382.43|380.03|380.93|378.53|0
1633440600000|2021-10-05 13:30:00|381.53|379.13|383.71|381.31|385.35|382.95|380.04|377.64|0
1633440900000|2021-10-05 13:35:00|383.56|381.16|384.9|382.5|388.79|386.39|379.41|377.01|0
1633441200000|2021-10-05 13:40:00|384.31|381.91|386.84|384.44|387.44|385.04|382.67|380.27|0
1633441500000|2021-10-05 13:45:00|386.54|384.14|381.63|379.23|386.84|384.44|380.59|378.19|0
1633441800000|2021-10-05 13:50:00|381.78|379.38|377.49|375.09|381.78|379.38|376.46|374.06|0
1633442100000|2021-10-05 13:55:00|377.2|374.8|378.3|375.9|380|377.6|375.14|372.74|0
1633442400000|2021-10-05 14:00:00|378.01|375.61|373.01|370.61|378.08|375.68|371.99|369.59|0
1633442700000|2021-10-05 14:05:00|373.31|370.91|370.68|368.28|374.48|372.08|370.39|367.99|0
1633443000000|2021-10-05 14:10:00|370.53|368.13|367.48|365.08|370.68|368.28|367.48|365.08|0
1633443300000|2021-10-05 14:15:00|367.19|364.79|368.78|366.38|369.07|366.67|366.61|364.21|0
1633443600000|2021-10-05 14:20:00|368.64|366.24|366.75|364.35|368.64|366.24|365.02|362.62|0
1633443900000|2021-10-05 14:25:00|366.9|364.5|364.07|361.67|367.5|365.1|363.93|361.53|0
1633444200000|2021-10-05 14:30:00|363.72|361.32|364.36|361.96|365.08|362.68|362.36|359.96|0
1633444500000|2021-10-05 14:35:00|364.22|361.82|367.09|364.69|367.52|365.12|363.5|361.1|0
1633444800000|2021-10-05 14:40:00|366.95|364.55|364.29|361.89|366.95|364.55|363.78|361.38|0
1633445100000|2021-10-05 14:45:00|364.21|361.81|361.78|359.38|364.21|361.81|361.49|359.09|0
1633445400000|2021-10-05 14:50:00|361.49|359.09|358.99|356.59|362.83|360.43|358.99|356.59|0
1633445700000|2021-10-05 14:55:00|359.13|356.73|358.42|356.02|359.99|357.59|358.42|356.02|0
1633446000000|2021-10-05 15:00:00|358.56|356.16|357.14|354.74|359.99|357.59|356.85|354.45|0
1633446300000|2021-10-05 15:05:00|356.99|354.59|356|353.6|357.28|354.88|354.86|352.46|0
1633446600000|2021-10-05 15:10:00|355.57|353.17|355.29|352.89|356.28|353.88|355|352.6|0
1633446900000|2021-10-05 15:15:00|355|352.6|355.85|353.45|356.28|353.88|354.58|352.18|0
1633447200000|2021-10-05 15:20:00|355.99|353.59|356.99|354.59|357.13|354.73|355.14|352.74|0
1633447500000|2021-10-05 15:25:00|357.06|354.66|357.7|355.3|358.12|355.72|356.99|354.59|0
1633447800000|2021-10-05 15:30:00|357.55|355.15|356.98|354.58|358.26|355.86|356.7|354.3|0
1633448100000|2021-10-05 15:35:00|356.7|354.3|359.26|356.86|359.26|356.86|355.85|353.45|0
1633448400000|2021-10-05 15:40:00|359.4|357|361.12|358.72|361.26|358.86|359.12|356.72|0
1633448700000|2021-10-05 15:45:00|360.97|358.57|362.41|360.01|362.41|360.01|360.11|357.71|0
1633449000000|2021-10-05 15:50:00|362.26|359.86|360.11|357.71|362.26|359.86|359.54|357.14|0
1633449300000|2021-10-05 15:55:00|359.97|357.57|357.97|355.57|360.97|358.57|357.97|355.57|0
1633449600000|2021-10-05 16:00:00|358.11|355.71|357.54|355.14|359.68|357.28|357.54|355.14|0
1633449900000|2021-10-05 16:05:00|357.83|355.43|355.83|353.43|357.97|355.57|355.69|353.29|0
1633450200000|2021-10-05 16:10:00|355.69|353.29|356.54|354.14|356.54|354.14|354.84|352.44|0
1633450500000|2021-10-05 16:15:00|356.4|354|357.96|355.56|357.96|355.56|356.4|354|0
1633450800000|2021-10-05 16:20:00|357.82|355.42|360.96|358.56|360.96|358.56|357.39|354.99|0
1633451100000|2021-10-05 16:25:00|360.82|358.42|359.96|357.56|361.25|358.85|358.81|356.41|0
1633451400000|2021-10-05 16:30:00|359.81|357.41|359.67|357.27|360.96|358.56|358.81|356.41|0
1633451700000|2021-10-05 16:35:00|359.53|357.13|361.1|358.7|361.81|359.41|359.1|356.7|0
1633452000000|2021-10-05 16:40:00|360.95|358.55|361.1|358.7|361.96|359.56|359.81|357.41|0
1633452300000|2021-10-05 16:45:00|360.95|358.55|358.95|356.55|361.1|358.7|358.52|356.12|0
1633452600000|2021-10-05 16:50:00|358.81|356.41|359.8|357.4|360.09|357.69|358.81|356.41|0
1633452900000|2021-10-05 16:55:00|359.66|357.26|358.23|355.83|359.66|357.26|358.09|355.69|0
1633453200000|2021-10-05 17:00:00|358.38|355.98|359.66|357.26|360.52|358.12|357.81|355.41|0
1633453500000|2021-10-05 17:05:00|359.52|357.12|358.37|355.97|359.8|357.4|358.09|355.69|0
1633453800000|2021-10-05 17:10:00|358.23|355.83|358.66|356.26|359.23|356.83|357.16|354.76|0
1633454100000|2021-10-05 17:15:00|358.37|355.97|358.37|355.97|359.65|357.25|357.8|355.4|0
1633454400000|2021-10-05 17:20:00|358.23|355.83|357.66|355.26|358.94|356.54|357.51|355.11|0
1633454700000|2021-10-05 17:25:00|357.8|355.4|358.08|355.68|358.37|355.97|357.37|354.97|0
1633455000000|2021-10-05 17:30:00|357.51|355.11|357.94|355.54|358.65|356.25|356.23|353.83|0
1633455300000|2021-10-05 17:35:00|358.08|355.68|356.66|354.26|358.51|356.11|356.66|354.26|0
1633455600000|2021-10-05 17:40:00|356.51|354.11|354.81|352.41|356.51|354.11|354.67|352.27|0
1633455900000|2021-10-05 17:45:00|354.67|352.27|355.37|352.97|356.08|353.68|354.53|352.13|0
1633456200000|2021-10-05 17:50:00|355.52|353.12|356.65|354.25|356.65|354.25|354.1|351.7|0
1633456500000|2021-10-05 17:55:00|356.51|354.11|355.51|353.11|356.93|354.53|355.51|353.11|0
1633456800000|2021-10-05 18:00:00|355.65|353.25|354.66|352.26|355.94|353.54|353.53|351.13|0
1633457100000|2021-10-05 18:05:00|354.52|352.12|355.79|353.39|356.5|354.1|354.52|352.12|0
1633457400000|2021-10-05 18:10:00|355.93|353.53|356.22|353.82|356.36|353.96|354.66|352.26|0
1633457700000|2021-10-05 18:15:00|356.07|353.67|356.5|354.1|356.93|354.53|355.51|353.11|0
1633458000000|2021-10-05 18:20:00|356.36|353.96|356.78|354.38|357.35|354.95|356.21|353.81|0
1633458300000|2021-10-05 18:25:00|356.64|354.24|354.79|352.39|356.78|354.38|354.65|352.25|0
1633458600000|2021-10-05 18:30:00|354.65|352.25|353.66|351.26|354.79|352.39|353.24|350.84|0
1633458900000|2021-10-05 18:35:00|353.52|351.12|354.37|351.97|355.22|352.82|353.24|350.84|0
1633459200000|2021-10-05 18:40:00|354.22|351.82|354.08|351.68|354.79|352.39|353.23|350.83|0
1633459500000|2021-10-05 18:45:00|353.94|351.54|353.94|351.54|354.5|352.1|352.81|350.41|0
1633459800000|2021-10-05 18:50:00|354.08|351.68|354.5|352.1|354.64|352.24|353.23|350.83|0
1633460100000|2021-10-05 18:55:00|354.36|351.96|355.63|353.23|355.92|353.52|354.08|351.68|0
1633460400000|2021-10-05 19:00:00|355.78|353.38|355.35|352.95|356.48|354.08|354.78|352.38|0
1633460700000|2021-10-05 19:05:00|355.21|352.81|355.2|352.8|356.2|353.8|354.64|352.24|0
1633461000000|2021-10-05 19:10:00|355.35|352.95|353.93|351.53|355.91|353.51|353.79|351.39|0
1633461300000|2021-10-05 19:15:00|354.07|351.67|355.06|352.66|355.77|353.37|353.65|351.25|0
1633461600000|2021-10-05 19:20:00|355.34|352.94|358.33|355.93|358.75|356.35|355.06|352.66|0
1633461900000|2021-10-05 19:25:00|358.18|355.78|358.75|356.35|359.18|356.78|357.33|354.93|0
1633462200000|2021-10-05 19:30:00|358.89|356.49|357.61|355.21|359.46|357.06|357.61|355.21|0
1633462500000|2021-10-05 19:35:00|358.04|355.64|358.75|356.35|359.03|356.63|356.61|354.21|0
1633462800000|2021-10-05 19:40:00|359.03|356.63|359.32|356.92|359.46|357.06|357.61|355.21|0
1633463100000|2021-10-05 19:45:00|359.46|357.06|360.6|358.2|360.74|358.34|359.17|356.77|0
1633463400000|2021-10-05 19:50:00|361.75|359.35|363.95|361.55|365.27|362.87|361.21|358.81|0
1633463700000|2021-10-05 19:55:00|363.8|361.4|366.84|364.44|367.27|364.87|363.08|360.68|0
1633464000000|2021-10-05 20:00:00|366.55|364.15|365.39|362.99|366.55|364.15|364.52|362.12|0
1633464300000|2021-10-05 20:05:00|365.53|363.13|365.1|362.7|365.82|363.42|364.66|362.26|0
1633464600000|2021-10-05 20:10:00|365.24|362.84|365.67|363.27|365.82|363.42|364.81|362.41|0
1633464900000|2021-10-05 20:15:00|366.02|363.22|366.6|363.8|366.74|363.94|365.44|362.64|0
1633465200000|2021-10-05 20:20:00|366.45|363.65|366.01|363.21|366.6|363.8|366.01|363.21|0
1633465500000|2021-10-05 20:25:00|366.16|363.36|366.16|363.36|366.59|363.79|366.16|363.36|0
1633465800000|2021-10-05 20:30:00|366.01|363.21|365.87|363.07|366.01|363.21|365.43|362.63|0
1633466100000|2021-10-05 20:35:00|366.01|363.21|366.59|363.79|366.73|363.93|366.01|363.21|0
1633466400000|2021-10-05 20:40:00|366.73|363.93|367.24|364.44|368.04|365.24|366.73|363.93|0
1633466700000|2021-10-05 20:45:00|367.31|364.51|368.18|365.38|368.33|365.53|366.73|363.93|0
1633467000000|2021-10-05 20:50:00|368.11|365.31|366.37|363.57|368.18|365.38|366.29|363.49|0
1633467300000|2021-10-05 20:55:00|366.44|363.64|365.52|362.72|366.44|363.64|365.28|362.48|0
1633467600000|2021-10-05 21:00:00|365.6|362.8|365.75|362.95|365.79|362.99|365.56|362.76|0
1633467900000|2021-10-05 21:05:00|365.79|362.99|365.98|363.18|365.99|363.19|365.59|362.79|0
1633468200000|2021-10-05 21:10:00|365.95|363.15|365.97|363.17|365.99|363.19|365.95|363.15|0
1633468500000|2021-10-05 21:15:00|365.99|363.19|365.99|363.19|365.99|363.19|365.97|363.17|0
1633468800000|2021-10-05 21:20:00|366.08|363.28|366.01|363.21|366.12|363.32|365.97|363.17|0
1633469100000|2021-10-05 21:25:00|365.88|363.08|365.74|362.94|365.91|363.11|365.74|362.94|0
1633469400000|2021-10-05 21:30:00|365.75|362.95|365.98|363.18|366.01|363.21|365.75|362.95|0
1633469700000|2021-10-05 21:35:00|365.97|363.17|366.02|363.22|366.02|363.22|365.94|363.14|0
1633470000000|2021-10-05 21:40:00|366.05|363.25|365.98|363.18|366.05|363.25|365.98|363.18|0
1633470300000|2021-10-05 21:45:00|365.94|363.14|365.88|363.08|365.96|363.16|365.86|363.06|0
1633470600000|2021-10-05 21:50:00|365.87|363.07|365.83|363.03|365.92|363.12|365.83|363.03|0
1633470900000|2021-10-05 21:55:00|365.81|363.01|366.04|363.24|366.06|363.26|365.75|362.95|0
1633471200000|2021-10-05 22:00:00|366.64|363.84|364.39|361.59|366.64|363.84|364.25|361.45|0
1633471500000|2021-10-05 22:05:00|364.25|361.45|364.24|361.44|364.53|361.73|363.96|361.16|0
1633471800000|2021-10-05 22:10:00|364.1|361.3|364.1|361.3|364.96|362.16|363.95|361.15|0
1633472100000|2021-10-05 22:15:00|363.95|361.15|364.24|361.44|364.67|361.87|363.66|360.86|0
1633472400000|2021-10-05 22:20:00|364.1|361.3|363.95|361.15|364.53|361.73|363.95|361.15|0
1633472700000|2021-10-05 22:25:00|364.09|361.29|364.38|361.58|364.38|361.58|363.8|361|0
1633473000000|2021-10-05 22:30:00|364.53|361.73|364.38|361.58|365.25|362.45|364.38|361.58|0
1633473300000|2021-10-05 22:35:00|364.52|361.72|364.52|361.72|364.67|361.87|364.38|361.58|0
1633473600000|2021-10-05 22:40:00|364.38|361.58|364.38|361.58|364.67|361.87|364.09|361.29|0
1633473900000|2021-10-05 22:45:00|364.45|361.65|364.37|361.57|364.66|361.86|364.23|361.43|0
1633474200000|2021-10-05 22:50:00|364.52|361.72|364.66|361.86|365.24|362.44|364.08|361.28|0
1633474500000|2021-10-05 22:55:00|364.37|361.57|364.37|361.57|364.52|361.72|364.08|361.28|0
1633474800000|2021-10-05 23:00:00|364.23|361.43|364.8|362|364.88|362.08|364.23|361.43|0
1633475100000|2021-10-05 23:05:00|364.66|361.86|365.96|363.16|366.25|363.45|364.66|361.86|0
1633475400000|2021-10-05 23:10:00|366.1|363.3|366.83|364.03|367.12|364.32|365.81|363.01|0
1633475700000|2021-10-05 23:15:00|366.97|364.17|368.28|365.48|368.57|365.77|366.97|364.17|0
1633476000000|2021-10-05 23:20:00|368.21|365.41|369.15|366.35|369.29|366.49|367.84|365.04|0
1633476300000|2021-10-05 23:25:00|369|366.2|369.15|366.35|369.58|366.78|369|366.2|0
1633476600000|2021-10-05 23:30:00|369.29|366.49|368.13|365.33|369.73|366.93|368.13|365.33|0
1633476900000|2021-10-05 23:35:00|368.27|365.47|368.2|365.4|368.71|365.91|368.12|365.32|0
1633477200000|2021-10-05 23:40:00|368.27|365.47|369.14|366.34|369.29|366.49|368.27|365.47|0
1633477500000|2021-10-05 23:45:00|369.29|366.49|370.67|367.87|370.67|367.87|369.29|366.49|0
1633477800000|2021-10-05 23:50:00|370.74|367.94|369.72|366.92|370.74|367.94|369.57|366.77|0
1633478100000|2021-10-05 23:55:00|369.57|366.77|370.09|367.29|370.16|367.36|369.14|366.34|0
1633478400000|2021-10-06 00:00:00|370.16|367.36|369.94|367.14|370.74|367.94|369.28|366.48|0
1633478700000|2021-10-06 00:05:00|370.01|367.21|369.28|366.48|370.01|367.21|368.4|365.6|0
1633479000000|2021-10-06 00:10:00|369.57|366.77|369.42|366.62|370.44|367.64|369.28|366.48|0
1633479300000|2021-10-06 00:15:00|369.57|366.77|368.69|365.89|369.71|366.91|368.55|365.75|0
1633479600000|2021-10-06 00:20:00|368.84|366.04|365.5|362.7|369.13|366.33|365.5|362.7|0
1633479900000|2021-10-06 00:25:00|365.64|362.84|365.5|362.7|366.36|363.56|365.28|362.48|0
1633480200000|2021-10-06 00:30:00|365.64|362.84|365.35|362.55|365.93|363.13|364.48|361.68|0
1633480500000|2021-10-06 00:35:00|365.42|362.62|366.07|363.27|366.29|363.49|364.48|361.68|0
1633480800000|2021-10-06 00:40:00|366.22|363.42|366|363.2|366.65|363.85|365.35|362.55|0
1633481100000|2021-10-06 00:45:00|365.92|363.12|365.85|363.05|366.36|363.56|365.06|362.26|0
1633481400000|2021-10-06 00:50:00|365.92|363.12|366.07|363.27|366.65|363.85|365.78|362.98|0
1633481700000|2021-10-06 00:55:00|366.21|363.41|366.35|363.55|366.65|363.85|365.78|362.98|0
1633482000000|2021-10-06 01:00:00|366.28|363.48|370.13|367.33|371.3|368.5|365.77|362.97|0
1633482300000|2021-10-06 01:05:00|369.92|367.12|372.47|369.67|372.76|369.96|369.92|367.12|0
1633482600000|2021-10-06 01:10:00|372.32|369.52|372.76|369.96|373.06|370.26|372.18|369.38|0
1633482900000|2021-10-06 01:15:00|372.91|370.11|371.59|368.79|373.2|370.4|371.59|368.79|0
1633483200000|2021-10-06 01:20:00|371.74|368.94|371.59|368.79|372.17|369.37|371|368.2|0
1633483500000|2021-10-06 01:25:00|371.29|368.49|372.9|370.1|372.9|370.1|370.86|368.06|0
1633483800000|2021-10-06 01:30:00|373.05|370.25|374.08|371.28|374.15|371.35|372.32|369.52|0
1633484100000|2021-10-06 01:35:00|373.93|371.13|374.07|371.27|374.96|372.16|373.49|370.69|0
1633484400000|2021-10-06 01:40:00|374.22|371.42|376.8|374|377.02|374.22|374.22|371.42|0
1633484700000|2021-10-06 01:45:00|376.72|373.92|377.61|374.81|378.79|375.99|375.69|372.89|0
1633485000000|2021-10-06 01:50:00|377.76|374.96|381.02|378.22|381.91|379.11|377.31|374.51|0
1633485300000|2021-10-06 01:55:00|381.09|378.29|377.9|375.1|381.09|378.29|377.9|375.1|0
1633485600000|2021-10-06 02:00:00|378.05|375.25|378.19|375.39|379.01|376.21|377.75|374.95|0
1633485900000|2021-10-06 02:05:00|378.49|375.69|377.6|374.8|379.08|376.28|377.16|374.36|0
1633486200000|2021-10-06 02:10:00|377.9|375.1|378.19|375.39|378.64|375.84|377.3|374.5|0
1633486500000|2021-10-06 02:15:00|377.97|375.17|377.89|375.09|378.78|375.98|377.89|375.09|0
1633486800000|2021-10-06 02:20:00|378.04|375.24|376.27|373.47|378.93|376.13|376.27|373.47|0
1633487100000|2021-10-06 02:25:00|376.2|373.4|377|374.2|377.3|374.5|376.2|373.4|0
1633487400000|2021-10-06 02:30:00|377.15|374.35|377.44|374.64|377.89|375.09|376.71|373.91|0
1633487700000|2021-10-06 02:35:00|377.3|374.5|377.59|374.79|377.74|374.94|376.56|373.76|0
1633488000000|2021-10-06 02:40:00|377.44|374.64|378.03|375.23|378.03|375.23|377.15|374.35|0
1633488300000|2021-10-06 02:45:00|378.11|375.31|379.66|376.86|381.59|378.79|378.03|375.23|0
1633488600000|2021-10-06 02:50:00|379.36|376.56|381.59|378.79|382.34|379.54|379.22|376.42|0
1633488900000|2021-10-06 02:55:00|381.29|378.49|379.81|377.01|381.44|378.64|379.44|376.64|0
1633489200000|2021-10-06 03:00:00|379.95|377.15|384.22|381.42|384.22|381.42|379.66|376.86|0
1633489500000|2021-10-06 03:05:00|383.92|381.12|382.88|380.08|384.07|381.27|381.99|379.19|0
1633489800000|2021-10-06 03:10:00|383.03|380.23|383.03|380.23|383.62|380.82|382.73|379.93|0
1633490100000|2021-10-06 03:15:00|383.32|380.52|383.03|380.23|384.06|381.26|382.43|379.63|0
1633490400000|2021-10-06 03:20:00|382.88|380.08|380.81|378.01|383.47|380.67|380.81|378.01|0
1633490700000|2021-10-06 03:25:00|380.51|377.71|380.8|378|381.54|378.74|380.22|377.42|0
1633491000000|2021-10-06 03:30:00|380.88|378.08|381.1|378.3|381.39|378.59|379.63|376.83|0
1633491300000|2021-10-06 03:35:00|381.25|378.45|380.65|377.85|381.98|379.18|380.36|377.56|0
1633491600000|2021-10-06 03:40:00|380.8|378|380.65|377.85|381.54|378.74|380.36|377.56|0
1633491900000|2021-10-06 03:45:00|380.5|377.7|380.5|377.7|380.8|378|379.77|376.97|0
1633492200000|2021-10-06 03:50:00|380.36|377.56|378.73|375.93|380.8|378|378.73|375.93|0
1633492500000|2021-10-06 03:55:00|378.66|375.86|379.32|376.52|379.47|376.67|378.44|375.64|0
1633492800000|2021-10-06 04:00:00|379.17|376.37|379.17|376.37|379.69|376.89|378.58|375.78|0
1633493100000|2021-10-06 04:05:00|379.03|376.23|379.32|376.52|379.61|376.81|378.73|375.93|0
1633493400000|2021-10-06 04:10:00|379.46|376.66|379.9|377.1|380.64|377.84|379.17|376.37|0
1633493700000|2021-10-06 04:15:00|379.76|376.96|379.31|376.51|380.05|377.25|378.87|376.07|0
1633494000000|2021-10-06 04:20:00|379.24|376.44|380.2|377.4|380.34|377.54|379.24|376.44|0
1633494300000|2021-10-06 04:25:00|380.13|377.33|381.67|378.87|381.82|379.02|379.75|376.95|0
1633494600000|2021-10-06 04:30:00|381.82|379.02|381.52|378.72|382.56|379.76|381.37|378.57|0
1633494900000|2021-10-06 04:35:00|381.37|378.57|382.7|379.9|382.7|379.9|381.37|378.57|0
1633495200000|2021-10-06 04:40:00|382.85|380.05|383.59|380.79|385.65|382.85|382.55|379.75|0
1633495500000|2021-10-06 04:45:00|383.44|380.64|382.25|379.45|383.74|380.94|382.18|379.38|0
1633495800000|2021-10-06 04:50:00|382.18|379.38|381.51|378.71|382.18|379.38|380.92|378.12|0
1633496100000|2021-10-06 04:55:00|381.66|378.86|380.92|378.12|382.1|379.3|380.77|377.97|0
1633496400000|2021-10-06 05:00:00|381.07|378.27|381.66|378.86|382.84|380.04|380.63|377.83|0
1633496700000|2021-10-06 05:05:00|381.51|378.71|379.59|376.79|381.81|379.01|379.59|376.79|0
1633497000000|2021-10-06 05:10:00|379.74|376.94|377.39|374.59|379.89|377.09|377.39|374.59|0
1633497300000|2021-10-06 05:15:00|377.53|374.73|379|376.2|381.06|378.26|377.46|374.66|0
1633497600000|2021-10-06 05:20:00|378.85|376.05|380.18|377.38|380.18|377.38|377.68|374.88|0
1633497900000|2021-10-06 05:25:00|379.88|377.08|379|376.2|380.18|377.38|378.7|375.9|0
1633498200000|2021-10-06 05:30:00|378.85|376.05|380.69|377.89|380.91|378.11|378.85|376.05|0
1633498500000|2021-10-06 05:35:00|380.61|377.81|380.02|377.22|381.94|379.14|379.95|377.15|0
1633498800000|2021-10-06 05:40:00|379.95|377.15|380.76|377.96|381.05|378.25|379.73|376.93|0
1633499100000|2021-10-06 05:45:00|380.91|378.11|380.39|377.59|381.2|378.4|379.95|377.15|0
1633499400000|2021-10-06 05:50:00|380.31|377.51|380.39|377.59|381.2|378.4|379.87|377.07|0
1633499700000|2021-10-06 05:55:00|380.46|377.66|380.98|378.18|382.08|379.28|380.31|377.51|0
1633500000000|2021-10-06 06:00:00|380.75|377.95|382.38|379.58|384.01|381.21|380.31|377.51|0
1633500300000|2021-10-06 06:05:00|382.23|379.43|383.41|380.61|384.6|381.8|382.23|379.43|0
1633500600000|2021-10-06 06:10:00|383.49|380.69|383.56|380.76|384.75|381.95|382.97|380.17|0
1633500900000|2021-10-06 06:15:00|383.71|380.91|381.63|378.83|383.71|380.91|381.63|378.83|0
1633501200000|2021-10-06 06:20:00|381.93|379.13|380.89|378.09|381.93|379.13|379.57|376.77|0
1633501500000|2021-10-06 06:25:00|380.97|378.17|382.37|379.57|382.37|379.57|380.89|378.09|0
1633501800000|2021-10-06 06:30:00|382.52|379.72|381.77|378.97|382.89|380.09|381.56|378.76|0
1633502100000|2021-10-06 06:35:00|381.63|378.83|381.92|379.12|382.29|379.49|380.59|377.79|0
1633502400000|2021-10-06 06:40:00|382.07|379.27|382.51|379.71|383.25|380.45|381.77|378.97|0
1633502700000|2021-10-06 06:45:00|382.36|379.56|381.33|378.53|383.1|380.3|381.33|378.53|0
1633503000000|2021-10-06 06:50:00|381.47|378.67|378.97|376.17|381.47|378.67|378.53|375.73|0
1633503300000|2021-10-06 06:55:00|378.38|375.58|379.41|376.61|380.37|377.57|378.23|375.43|0
1633503600000|2021-10-06 07:00:00|380|377.2|384.07|381.27|384.07|381.27|376.92|374.12|0
1633503900000|2021-10-06 07:05:00|384.32|381.92|387.16|384.76|387.31|384.91|384.32|381.92|0
1633504200000|2021-10-06 07:10:00|387.46|385.06|387.3|384.9|387.46|385.06|386.26|383.86|0
1633504500000|2021-10-06 07:15:00|387.45|385.05|385.96|383.56|387.45|385.05|385.51|383.11|0
1633504800000|2021-10-06 07:20:00|386.11|383.71|387.75|385.35|388.35|385.95|386.11|383.71|0
1633505100000|2021-10-06 07:25:00|387.98|385.58|386.55|384.15|389.55|387.15|384.76|382.36|0
1633505400000|2021-10-06 07:30:00|386.7|384.3|390|387.6|390.3|387.9|386.4|384|0
1633505700000|2021-10-06 07:35:00|390.15|387.75|392.18|389.78|395.3|392.9|388.12|385.72|0
1633506000000|2021-10-06 07:40:00|392.63|390.23|390.97|388.57|393.08|390.68|390.82|388.42|0
1633506300000|2021-10-06 07:45:00|391.05|388.65|392.78|390.38|394.74|392.34|391.05|388.65|0
1633506600000|2021-10-06 07:50:00|393.08|390.68|390.67|388.27|393.53|391.13|390.52|388.12|0
1633506900000|2021-10-06 07:55:00|390.52|388.12|393.08|390.68|393.08|390.68|390.22|387.82|0
1633507200000|2021-10-06 08:00:00|393.23|390.83|394.74|392.34|394.89|392.49|392.77|390.37|0
1633507500000|2021-10-06 08:05:00|394.58|392.18|396.4|394|396.94|394.54|394.13|391.73|0
1633507800000|2021-10-06 08:10:00|396.86|394.46|392.77|390.37|397.16|394.76|392.62|390.22|0
1633508100000|2021-10-06 08:15:00|392.92|390.52|394.73|392.33|395.03|392.63|392.77|390.37|0
1633508400000|2021-10-06 08:20:00|394.43|392.03|392.92|390.52|395.34|392.94|392.31|389.91|0
1633508700000|2021-10-06 08:25:00|392.77|390.37|391.56|389.16|394.12|391.72|391.56|389.16|0
1633509000000|2021-10-06 08:30:00|391.26|388.86|389.79|387.39|392.16|389.76|389.04|386.64|0
1633509300000|2021-10-06 08:35:00|389.64|387.24|391.82|389.42|393.52|391.12|388.74|386.34|0
1633509600000|2021-10-06 08:40:00|391.67|389.27|391.07|388.67|392.36|389.96|390.01|387.61|0
1633509900000|2021-10-06 08:45:00|391.22|388.82|395|392.6|395.46|393.06|391.22|388.82|0
1633510200000|2021-10-06 08:50:00|394.85|392.45|395.76|393.36|395.91|393.51|393.56|391.16|0
1633510500000|2021-10-06 08:55:00|395.61|393.21|395.15|392.75|395.61|393.21|394.24|391.84|0
1633510800000|2021-10-06 09:00:00|395.61|393.21|396.52|394.12|397.28|394.88|395.23|392.83|0
1633511100000|2021-10-06 09:05:00|396.97|394.57|397.99|395.59|398.83|396.43|395.18|392.78|0
1633511400000|2021-10-06 09:10:00|397.84|395.44|399.51|397.11|399.97|397.57|397.84|395.44|0
1633511700000|2021-10-06 09:15:00|399.36|396.96|399.51|397.11|400.12|397.72|398.9|396.5|0
1633512000000|2021-10-06 09:20:00|399.66|397.26|401.79|399.39|402.4|400|399.66|397.26|0
1633512300000|2021-10-06 09:25:00|401.64|399.24|402.94|400.54|403.32|400.92|401.64|399.24|0
1633512600000|2021-10-06 09:30:00|403.17|400.77|401.03|398.63|403.93|401.53|400.72|398.32|0
1633512900000|2021-10-06 09:35:00|401.18|398.78|404.24|401.84|404.7|402.3|401.03|398.63|0
1633513200000|2021-10-06 09:40:00|404.08|401.68|404.47|402.07|405.16|402.76|402.4|400|0
1633513500000|2021-10-06 09:45:00|404.39|401.99|401.33|398.93|404.7|402.3|400.87|398.47|0
1633513800000|2021-10-06 09:50:00|401.17|398.77|400.71|398.31|401.63|399.23|399.65|397.25|0
1633514100000|2021-10-06 09:55:00|400.56|398.16|400.86|398.46|402.55|400.15|400.56|398.16|0
1633514400000|2021-10-06 10:00:00|401.02|398.62|402.08|399.68|402.7|400.3|400.86|398.46|0
1633514700000|2021-10-06 10:05:00|401.78|399.38|400.86|398.46|403.15|400.75|400.71|398.31|0
1633515000000|2021-10-06 10:10:00|401.01|398.61|398.78|396.38|401.32|398.92|398.33|395.93|0
1633515300000|2021-10-06 10:15:00|398.94|396.54|396.65|394.25|399.24|396.84|396.34|393.94|0
1633515600000|2021-10-06 10:20:00|396.8|394.4|398.4|396|399.7|397.3|396.65|394.25|0
1633515900000|2021-10-06 10:25:00|398.47|396.07|397.1|394.7|398.47|396.07|397.1|394.7|0
1633516200000|2021-10-06 10:30:00|397.25|394.85|398.93|396.53|399.69|397.29|397.18|394.78|0
1633516500000|2021-10-06 10:35:00|399.24|396.84|398.01|395.61|399.69|397.29|398.01|395.61|0
1633516800000|2021-10-06 10:40:00|397.71|395.31|399.08|396.68|399.08|396.68|397.4|395|0
1633517100000|2021-10-06 10:45:00|398.93|396.53|399.69|397.29|400.61|398.21|398.93|396.53|0
1633517400000|2021-10-06 10:50:00|399.54|397.14|399.69|397.29|400.91|398.51|399.53|397.13|0
1633517700000|2021-10-06 10:55:00|399.84|397.44|398.31|395.91|401.07|398.67|398.16|395.76|0
1633518000000|2021-10-06 11:00:00|398.16|395.76|398|395.6|398.92|396.52|397.39|394.99|0
1633518300000|2021-10-06 11:05:00|398.16|395.76|398.15|395.75|398.61|396.21|397.24|394.84|0
1633518600000|2021-10-06 11:10:00|398|395.6|395.71|393.31|398|395.6|395.71|393.31|0
1633518900000|2021-10-06 11:15:00|396.02|393.62|394.5|392.1|396.32|393.92|394.19|391.79|0
1633519200000|2021-10-06 11:20:00|394.73|392.33|395.11|392.71|395.11|392.71|394.5|392.1|0
1633519500000|2021-10-06 11:25:00|395.26|392.86|394.19|391.79|395.26|392.86|393.58|391.18|0
1633519800000|2021-10-06 11:30:00|394.12|391.72|395.86|393.46|396.17|393.77|393.12|390.72|0
1633520100000|2021-10-06 11:35:00|395.56|393.16|394.8|392.4|396.02|393.62|394.03|391.63|0
1633520400000|2021-10-06 11:40:00|394.95|392.55|396.47|394.07|396.47|394.07|394.64|392.24|0
1633520700000|2021-10-06 11:45:00|396.01|393.61|395.86|393.46|397.39|394.99|395.86|393.46|0
1633521000000|2021-10-06 11:50:00|396.01|393.61|394.49|392.09|396.62|394.22|394.33|391.93|0
1633521300000|2021-10-06 11:55:00|394.33|391.93|392.05|389.65|394.64|392.24|391.44|389.04|0
1633521600000|2021-10-06 12:00:00|392.35|389.95|391.59|389.19|393.11|390.71|391.59|389.19|0
1633521900000|2021-10-06 12:05:00|391.75|389.35|391.9|389.5|392.35|389.95|391.14|388.74|0
1633522200000|2021-10-06 12:10:00|392.05|389.65|389.77|387.37|392.05|389.65|389.47|387.07|0
1633522500000|2021-10-06 12:15:00|389.92|387.52|393.72|391.32|393.72|391.32|389.4|387|0
1633522800000|2021-10-06 12:20:00|393.87|391.47|390.07|387.67|393.87|391.47|389.77|387.37|0
1633523100000|2021-10-06 12:25:00|390.22|387.82|386.9|384.5|390.38|387.98|386.45|384.05|0
1633523400000|2021-10-06 12:30:00|387.05|384.65|387.05|384.65|387.5|385.1|386.6|384.2|0
1633523700000|2021-10-06 12:35:00|386.9|384.5|387.95|385.55|389.61|387.21|386.45|384.05|0
1633524000000|2021-10-06 12:40:00|387.8|385.4|386.15|383.75|388.25|385.85|385.39|382.99|0
1633524300000|2021-10-06 12:45:00|386.3|383.9|387.05|384.65|387.65|385.25|385.39|382.99|0
1633524600000|2021-10-06 12:50:00|386.9|384.5|390.21|387.81|390.37|387.97|386.9|384.5|0
1633524900000|2021-10-06 12:55:00|390.06|387.66|390.44|388.04|391.82|389.42|389.53|387.13|0
1633525200000|2021-10-06 13:00:00|390.59|388.19|389.08|386.68|390.89|388.49|388.78|386.38|0
1633525500000|2021-10-06 13:05:00|389.23|386.83|389.53|387.13|390.89|388.49|388.48|386.08|0
1633525800000|2021-10-06 13:10:00|389.38|386.98|385.92|383.52|389.38|386.98|385.47|383.07|0
1633526100000|2021-10-06 13:15:00|386.07|383.67|385.92|383.52|386.22|383.82|384.79|382.39|0
1633526400000|2021-10-06 13:20:00|385.77|383.37|387.42|385.02|387.72|385.32|385.46|383.06|0
1633526700000|2021-10-06 13:25:00|387.27|384.87|387.87|385.47|388.62|386.22|386.06|383.66|0
1633527000000|2021-10-06 13:30:00|388.17|385.77|380.86|378.46|389.83|387.43|378.67|376.27|0
1633527300000|2021-10-06 13:35:00|380.64|378.24|379.08|376.68|380.64|378.24|376.12|373.72|0
1633527600000|2021-10-06 13:40:00|378.64|376.24|376.71|374.31|380.56|378.16|376.42|374.02|0
1633527900000|2021-10-06 13:45:00|377.45|375.05|383.39|380.99|383.39|380.99|376.56|374.16|0
1633528200000|2021-10-06 13:50:00|383.24|380.84|387.89|385.49|389.1|386.7|383.09|380.69|0
1633528500000|2021-10-06 13:55:00|388.19|385.79|390.88|388.48|391.97|389.57|388.04|385.64|0
1633528800000|2021-10-06 14:00:00|391.94|389.54|396.65|394.25|398.33|395.93|391.79|389.39|0
1633529100000|2021-10-06 14:05:00|396.88|394.48|394.53|392.13|399.25|396.85|393.17|390.77|0
1633529400000|2021-10-06 14:10:00|394.38|391.98|388.65|386.25|397.57|395.17|387.89|385.49|0
1633529700000|2021-10-06 14:15:00|388.04|385.64|393.92|391.52|395.29|392.89|388.04|385.64|0
1633530000000|2021-10-06 14:20:00|394.08|391.68|378.32|375.92|394.08|391.68|378.32|375.92|0
1633530300000|2021-10-06 14:25:00|378.62|376.22|380.85|378.45|381.29|378.89|377.73|375.33|0
1633530600000|2021-10-06 14:30:00|380.7|378.3|379.8|377.4|380.99|378.59|375.37|372.97|0
1633530900000|2021-10-06 14:35:00|379.36|376.96|378.32|375.92|383.23|380.83|378.32|375.92|0
1633531200000|2021-10-06 14:40:00|378.02|375.62|382.93|380.53|383.08|380.68|378.02|375.62|0
1633531500000|2021-10-06 14:45:00|382.78|380.38|380.39|377.99|385.77|383.37|380.39|377.99|0
1633531800000|2021-10-06 14:50:00|379.5|377.1|378.17|375.77|382.33|379.93|378.17|375.77|0
1633532100000|2021-10-06 14:55:00|378.61|376.21|378.76|376.36|381.43|379.03|378.61|376.21|0
1633532400000|2021-10-06 15:00:00|378.31|375.91|377.42|375.02|380.98|378.58|375.8|373.4|0
1633532700000|2021-10-06 15:05:00|377.87|375.47|379.35|376.95|381.43|379.03|377.27|374.87|0
1633533000000|2021-10-06 15:10:00|378.75|376.35|379.49|377.09|382.92|380.52|378.75|376.35|0
1633533300000|2021-10-06 15:15:00|380.09|377.69|381.57|379.17|382.02|379.62|379.34|376.94|0
1633533600000|2021-10-06 15:20:00|381.13|378.73|386.96|384.56|387.11|384.71|381.13|378.73|0
1633533900000|2021-10-06 15:25:00|387.11|384.71|386.96|384.56|387.26|384.86|384.71|382.31|0
1633534200000|2021-10-06 15:30:00|386.66|384.26|388.01|385.61|389.67|387.27|384.11|381.71|0
1633534500000|2021-10-06 15:35:00|387.71|385.31|385.45|383.05|389.21|386.81|385.45|383.05|0
1633534800000|2021-10-06 15:40:00|385|382.6|386.8|384.4|388.15|385.75|384.25|381.85|0
1633535100000|2021-10-06 15:45:00|386.2|383.8|385|382.6|386.95|384.55|383.8|381.4|0
1633535400000|2021-10-06 15:50:00|385.15|382.75|380.22|377.82|385.15|382.75|379.93|377.53|0
1633535700000|2021-10-06 15:55:00|380.52|378.12|377.7|375.3|380.67|378.27|376.96|374.56|0
1633536000000|2021-10-06 16:00:00|377.85|375.45|381.41|379.01|381.71|379.31|377.26|374.86|0
1633536300000|2021-10-06 16:05:00|381.56|379.16|386.04|383.64|387.09|384.69|381.11|378.71|0
1633536600000|2021-10-06 16:10:00|385.89|383.49|387.09|384.69|387.24|384.84|385.74|383.34|0
1633536900000|2021-10-06 16:15:00|386.94|384.54|384.84|382.44|388.14|385.74|384.24|381.84|0
1633537200000|2021-10-06 16:20:00|385.14|382.74|385.59|383.19|387.09|384.69|384.54|382.14|0
1633537500000|2021-10-06 16:25:00|385.74|383.34|386.63|384.23|389.35|386.95|382.89|380.49|0
1633537800000|2021-10-06 16:30:00|386.78|384.38|385.58|383.18|387.69|385.29|385.58|383.18|0
1633538100000|2021-10-06 16:35:00|384.98|382.58|385.43|383.03|387.84|385.44|384.98|382.58|0
1633538400000|2021-10-06 16:40:00|385.58|383.18|381.69|379.29|385.58|383.18|381.69|379.29|0
1633538700000|2021-10-06 16:45:00|381.84|379.44|383.93|381.53|385.28|382.88|380.95|378.55|0
1633539000000|2021-10-06 16:50:00|383.78|381.38|383.78|381.38|384.68|382.28|382.44|380.04|0
1633539300000|2021-10-06 16:55:00|384.08|381.68|384.08|381.68|384.38|381.98|380.8|378.4|0
1633539600000|2021-10-06 17:00:00|383.78|381.38|384.97|382.57|386.17|383.77|382.28|379.88|0
1633539900000|2021-10-06 17:05:00|385.57|383.17|386.17|383.77|388.73|386.33|385.12|382.72|0
1633540200000|2021-10-06 17:10:00|386.32|383.92|383.77|381.37|388.28|385.88|383.62|381.22|0
1633540500000|2021-10-06 17:15:00|383.92|381.52|382.72|380.32|384.22|381.82|382.72|380.32|0
1633540800000|2021-10-06 17:20:00|382.87|380.47|380.49|378.09|383.92|381.52|379.45|377.05|0
1633541100000|2021-10-06 17:25:00|380.34|377.94|376.49|374.09|380.93|378.53|376.49|374.09|0
1633541400000|2021-10-06 17:30:00|376.34|373.94|371.78|369.38|376.63|374.23|371.78|369.38|0
1633541700000|2021-10-06 17:35:00|371.93|369.53|370.51|368.11|375.2|372.8|370.22|367.82|0
1633542000000|2021-10-06 17:40:00|370.8|368.4|371.67|369.27|372.55|370.15|370.8|368.4|0
1633542300000|2021-10-06 17:45:00|371.53|369.13|370.65|368.25|371.82|369.42|369.78|367.38|0
1633542600000|2021-10-06 17:50:00|370.8|368.4|375.61|373.21|375.76|373.36|370.8|368.4|0
1633542900000|2021-10-06 17:55:00|375.46|373.06|371.52|369.12|375.46|373.06|371.52|369.12|0
1633543200000|2021-10-06 18:00:00|371.08|368.68|367.72|365.32|372.82|370.42|367.72|365.32|0
1633543500000|2021-10-06 18:05:00|368.01|365.61|366.13|363.73|370.05|367.65|366.13|363.73|0
1633543800000|2021-10-06 18:10:00|366.28|363.88|362.28|359.88|366.56|364.16|361.01|358.61|0
1633544100000|2021-10-06 18:15:00|362.43|360.03|360.7|358.3|363.29|360.89|360.7|358.3|0
1633544400000|2021-10-06 18:20:00|360.56|358.16|363.86|361.46|364.15|361.75|360.42|358.02|0
1633544700000|2021-10-06 18:25:00|363.72|361.32|361.63|359.23|363.72|361.32|361.56|359.16|0
1633545000000|2021-10-06 18:30:00|361.85|359.45|362.56|360.16|363.28|360.88|361.56|359.16|0
1633545300000|2021-10-06 18:35:00|362.13|359.73|361.41|359.01|363.28|360.88|360.84|358.44|0
1633545600000|2021-10-06 18:40:00|361.56|359.16|359.77|357.37|361.56|359.16|358.84|356.44|0
1633545900000|2021-10-06 18:45:00|359.55|357.15|361.55|359.15|361.55|359.15|358.55|356.15|0
1633546200000|2021-10-06 18:50:00|361.41|359.01|362.13|359.73|364.14|361.74|360.55|358.15|0
1633546500000|2021-10-06 18:55:00|362.41|360.01|364.86|362.46|364.86|362.46|361.26|358.86|0
1633546800000|2021-10-06 19:00:00|365.29|362.89|365.87|363.47|366.01|363.61|363.85|361.45|0
1633547100000|2021-10-06 19:05:00|366.16|363.76|365|362.6|366.16|363.76|363.27|360.87|0
1633547400000|2021-10-06 19:10:00|365.14|362.74|364.13|361.73|366.3|363.9|361.98|359.58|0
1633547700000|2021-10-06 19:15:00|364.28|361.88|363.41|361.01|364.28|361.88|361.97|359.57|0
1633548000000|2021-10-06 19:20:00|363.7|361.3|363.12|360.72|365.43|363.03|362.98|360.58|0
1633548300000|2021-10-06 19:25:00|362.98|360.58|361.97|359.57|363.7|361.3|361.83|359.43|0
1633548600000|2021-10-06 19:30:00|361.83|359.43|363.84|361.44|364.41|362.01|361.39|358.99|0
1633548900000|2021-10-06 19:35:00|363.69|361.29|364.99|362.59|366.87|364.47|363.26|360.86|0
1633549200000|2021-10-06 19:40:00|364.84|362.44|362.68|360.28|365.42|363.02|362.54|360.14|0
1633549500000|2021-10-06 19:45:00|362.97|360.57|360.67|358.27|364.12|361.72|359.39|356.99|0
1633549800000|2021-10-06 19:50:00|359.39|356.99|358.53|356.13|360.53|358.13|357.53|355.13|0
1633550100000|2021-10-06 19:55:00|358.67|356.27|356.68|354.28|358.67|356.27|355.12|352.72|0
1633550400000|2021-10-06 20:00:00|356.11|353.71|359.13|356.73|359.41|357.01|356.11|353.71|0
1633550700000|2021-10-06 20:05:00|358.99|356.59|357|354.6|358.99|356.59|356.72|354.32|0
1633551000000|2021-10-06 20:10:00|357.14|354.74|356.85|354.45|357.42|355.02|356.85|354.45|0
1633551300000|2021-10-06 20:15:00|356.91|354.11|357.19|354.39|357.2|354.4|356.06|353.26|0
1633551600000|2021-10-06 20:20:00|357.05|354.25|357.05|354.25|357.19|354.39|356.77|353.97|0
1633551900000|2021-10-06 20:25:00|357.19|354.39|356.62|353.82|357.19|354.39|356.62|353.82|0
1633552200000|2021-10-06 20:30:00|356.48|353.68|356.06|353.26|356.62|353.82|356.06|353.26|0
1633552500000|2021-10-06 20:35:00|356.2|353.4|355.63|352.83|356.48|353.68|355.63|352.83|0
1633552800000|2021-10-06 20:40:00|355.77|352.97|356.2|353.4|356.34|353.54|355.63|352.83|0
1633553100000|2021-10-06 20:45:00|356.34|353.54|357.18|354.38|357.18|354.38|356.05|353.25|0
1633553400000|2021-10-06 20:50:00|357.04|354.24|356.62|353.82|357.04|354.24|356.47|353.67|0
1633553700000|2021-10-06 20:55:00|356.76|353.96|356.69|353.89|357.18|354.38|356.62|353.82|0
1633554000000|2021-10-06 21:00:00|356.81|354.01|356.93|354.13|357.51|354.71|356.81|354.01|0
1633554300000|2021-10-06 21:05:00|356.95|354.15|357.22|354.42|357.32|354.52|356.95|354.15|0
1633554600000|2021-10-06 21:10:00|357.18|354.38|357.22|354.42|357.25|354.45|357.07|354.27|0
1633554900000|2021-10-06 21:15:00|357.21|354.41|357.36|354.56|357.38|354.58|357.15|354.35|0
1633555200000|2021-10-06 21:20:00|357.3|354.5|357.26|354.46|357.36|354.56|357.16|354.36|0
1633555500000|2021-10-06 21:25:00|357.3|354.5|357.32|354.52|357.32|354.52|357.17|354.37|0
1633555800000|2021-10-06 21:30:00|357.29|354.49|357.34|354.54|357.34|354.54|357.29|354.49|0
1633556100000|2021-10-06 21:35:00|357.32|354.52|357.15|354.35|357.32|354.52|356.96|354.16|0
1633556400000|2021-10-06 21:40:00|357.13|354.33|357.02|354.22|357.17|354.37|357|354.2|0
1633556700000|2021-10-06 21:45:00|357|354.2|356.77|353.97|357.02|354.22|356.71|353.91|0
1633557000000|2021-10-06 21:50:00|356.79|353.99|356.75|353.95|356.79|353.99|356.71|353.91|0
1633557300000|2021-10-06 21:55:00|356.67|353.87|356.52|353.72|356.75|353.95|356.46|353.66|0
1633557600000|2021-10-06 22:00:00|356.67|353.87|355.46|352.66|356.67|353.87|354.9|352.1|0
1633557900000|2021-10-06 22:05:00|355.32|352.52|355.6|352.8|355.88|353.08|355.32|352.52|0
1633558200000|2021-10-06 22:10:00|355.53|352.73|355.88|353.08|355.88|353.08|355.32|352.52|0
1633558500000|2021-10-06 22:15:00|355.74|352.94|353.06|350.26|355.74|352.94|352.92|350.12|0
1633558800000|2021-10-06 22:20:00|352.92|350.12|353.9|351.1|353.9|351.1|352.57|349.77|0
1633559100000|2021-10-06 22:25:00|353.76|350.96|353.48|350.68|353.9|351.1|353.06|350.26|0
1633559400000|2021-10-06 22:30:00|353.34|350.54|352.21|349.41|353.62|350.82|351.93|349.13|0
1633559700000|2021-10-06 22:35:00|352.28|349.48|351.79|348.99|352.28|349.48|351.65|348.85|0
1633560000000|2021-10-06 22:40:00|351.93|349.13|352.21|349.41|352.35|349.55|351.79|348.99|0
1633560300000|2021-10-06 22:45:00|352.07|349.27|352.21|349.41|352.49|349.69|351.93|349.13|0
1633560600000|2021-10-06 22:50:00|352.07|349.27|350.8|348|352.21|349.41|350.8|348|0
1633560900000|2021-10-06 22:55:00|350.94|348.14|350.94|348.14|351.5|348.7|350.8|348|0
1633561200000|2021-10-06 23:00:00|350.38|347.58|348.7|345.9|350.38|347.58|348.56|345.76|0
1633561500000|2021-10-06 23:05:00|348.78|345.98|348.7|345.9|348.98|346.18|347.73|344.93|0
1633561800000|2021-10-06 23:10:00|348.84|346.04|349.82|347.02|350.38|347.58|348.84|346.04|0
1633562100000|2021-10-06 23:15:00|349.75|346.95|350.93|348.13|351.07|348.27|349.75|346.95|0
1633562400000|2021-10-06 23:20:00|351.07|348.27|350.37|347.57|351.07|348.27|350.37|347.57|0
1633562700000|2021-10-06 23:25:00|350.3|347.5|350.65|347.85|350.93|348.13|350.23|347.43|0
1633563000000|2021-10-06 23:30:00|350.79|347.99|351.77|348.97|352.47|349.67|350.51|347.71|0
1633563300000|2021-10-06 23:35:00|351.63|348.83|352.47|349.67|352.47|349.67|351.21|348.41|0
1633563600000|2021-10-06 23:40:00|352.33|349.53|352.05|349.25|352.89|350.09|351.84|349.04|0
1633563900000|2021-10-06 23:45:00|352.19|349.39|351.34|348.54|352.19|349.39|350.36|347.56|0
1633564200000|2021-10-06 23:50:00|351.48|348.68|351.2|348.4|352.32|349.52|351.2|348.4|0
1633564500000|2021-10-06 23:55:00|351.06|348.26|350.92|348.12|352.04|349.24|350.92|348.12|0
1633564800000|2021-10-07 00:00:00|350.99|348.19|351.34|348.54|351.62|348.82|349.24|346.44|0
1633565100000|2021-10-07 00:05:00|351.2|348.4|351.76|348.96|352.32|349.52|350.22|347.42|0
1633565400000|2021-10-07 00:10:00|351.62|348.82|351.47|348.67|352.18|349.38|351.05|348.25|0
1633565700000|2021-10-07 00:15:00|351.61|348.81|350.99|348.19|352.04|349.24|350.77|347.97|0
1633566000000|2021-10-07 00:20:00|351.19|348.39|351.54|348.74|352.45|349.65|350.91|348.11|0
1633566300000|2021-10-07 00:25:00|351.47|348.67|350.35|347.55|351.54|348.74|350.07|347.27|0
1633566600000|2021-10-07 00:30:00|350.63|347.83|349.23|346.43|350.63|347.83|348.53|345.73|0
1633566900000|2021-10-07 00:35:00|349.16|346.36|347.97|345.17|349.16|346.36|347|344.2|0
1633567200000|2021-10-07 00:40:00|348.11|345.31|348.53|345.73|348.67|345.87|348.04|345.24|0
1633567500000|2021-10-07 00:45:00|348.39|345.59|347.83|345.03|348.39|345.59|347.41|344.61|0
1633567800000|2021-10-07 00:50:00|347.97|345.17|348.39|345.59|348.8|346|347.41|344.61|0
1633568100000|2021-10-07 00:55:00|348.25|345.45|349.36|346.56|349.36|346.56|348.25|345.45|0
1633568400000|2021-10-07 01:00:00|349.08|346.28|349.64|346.84|349.92|347.12|348.66|345.86|0
1633568700000|2021-10-07 01:05:00|349.78|346.98|350.27|347.47|350.34|347.54|349.22|346.42|0
1633569000000|2021-10-07 01:10:00|350.33|347.53|349.49|346.69|350.61|347.81|349.49|346.69|0
1633569300000|2021-10-07 01:15:00|349.35|346.55|348.93|346.13|349.63|346.83|348.66|345.86|0
1633569600000|2021-10-07 01:20:00|348.79|345.99|349.77|346.97|349.91|347.11|348.66|345.86|0
1633569900000|2021-10-07 01:25:00|349.91|347.11|348.93|346.13|350.33|347.53|348.79|345.99|0
1633570200000|2021-10-07 01:30:00|348.79|345.99|346.84|344.04|349.49|346.69|346.84|344.04|0
1633570500000|2021-10-07 01:35:00|346.28|343.48|345.45|342.65|346.42|343.62|345.04|342.24|0
1633570800000|2021-10-07 01:40:00|345.31|342.51|345.03|342.23|345.45|342.65|344.62|341.82|0
1633571100000|2021-10-07 01:45:00|345.11|342.31|345.72|342.92|345.86|343.06|344.9|342.1|0
1633571400000|2021-10-07 01:50:00|345.59|342.79|344.34|341.54|345.59|342.79|344.34|341.54|0
1633571700000|2021-10-07 01:55:00|344.2|341.4|345.44|342.64|345.44|342.64|343.65|340.85|0
1633572000000|2021-10-07 02:00:00|345.31|342.51|345.17|342.37|345.72|342.92|344.61|341.81|0
1633572300000|2021-10-07 02:05:00|345.3|342.5|344.61|341.81|345.44|342.64|344.61|341.81|0
1633572600000|2021-10-07 02:10:00|344.47|341.67|341.64|338.84|344.61|341.81|341.57|338.77|0
1633572900000|2021-10-07 02:15:00|341.71|338.91|343.36|340.56|343.36|340.56|341.44|338.64|0
1633573200000|2021-10-07 02:20:00|343.22|340.42|342.81|340.01|343.57|340.77|342.81|340.01|0
1633573500000|2021-10-07 02:25:00|342.95|340.15|343.02|340.22|343.36|340.56|342.67|339.87|0
1633573800000|2021-10-07 02:30:00|342.94|340.14|343.08|340.28|343.36|340.56|342.74|339.94|0
1633574100000|2021-10-07 02:35:00|343.01|340.21|342.94|340.14|343.22|340.42|342.8|340|0
1633574400000|2021-10-07 02:40:00|342.8|340|343.91|341.11|344.46|341.66|342.8|340|0
1633574700000|2021-10-07 02:45:00|343.77|340.97|343.9|341.1|343.91|341.11|343.49|340.69|0
1633575000000|2021-10-07 02:50:00|343.77|340.97|344.18|341.38|344.46|341.66|343.77|340.97|0
1633575300000|2021-10-07 02:55:00|344.04|341.24|343.49|340.69|344.04|341.24|343.35|340.55|0
1633575600000|2021-10-07 03:00:00|343.62|340.82|343.9|341.1|344.04|341.24|343.35|340.55|0
1633575900000|2021-10-07 03:05:00|344.04|341.24|344.59|341.79|344.73|341.93|343.76|340.96|0
1633576200000|2021-10-07 03:10:00|344.45|341.65|345.56|342.76|345.56|342.76|344.45|341.65|0
1633576500000|2021-10-07 03:15:00|345.69|342.89|345.69|342.89|345.69|342.89|345.14|342.34|0
1633576800000|2021-10-07 03:20:00|345.83|343.03|345.14|342.34|345.97|343.17|345.14|342.34|0
1633577100000|2021-10-07 03:25:00|345.07|342.27|345.27|342.47|345.55|342.75|345|342.2|0
1633577400000|2021-10-07 03:30:00|345.13|342.33|345.55|342.75|345.55|342.75|344.99|342.19|0
1633577700000|2021-10-07 03:35:00|345.62|342.82|344.99|342.19|346.1|343.3|344.85|342.05|0
1633578000000|2021-10-07 03:40:00|344.85|342.05|345.13|342.33|345.27|342.47|344.85|342.05|0
1633578300000|2021-10-07 03:45:00|344.99|342.19|344.92|342.12|345.41|342.61|344.85|342.05|0
1633578600000|2021-10-07 03:50:00|344.99|342.19|344.99|342.19|345.4|342.6|344.85|342.05|0
1633578900000|2021-10-07 03:55:00|344.92|342.12|344.85|342.05|345.26|342.46|344.71|341.91|0
1633579200000|2021-10-07 04:00:00|344.99|342.19|344.57|341.77|345.12|342.32|344.57|341.77|0
1633579500000|2021-10-07 04:05:00|344.71|341.91|344.5|341.7|344.85|342.05|344.43|341.63|0
1633579800000|2021-10-07 04:10:00|344.43|341.63|344.98|342.18|345.12|342.32|344.43|341.63|0
1633580100000|2021-10-07 04:15:00|344.84|342.04|344.29|341.49|344.91|342.11|344.29|341.49|0
1633580400000|2021-10-07 04:20:00|344.15|341.35|344.84|342.04|344.98|342.18|344.15|341.35|0
1633580700000|2021-10-07 04:25:00|344.98|342.18|345.11|342.31|345.11|342.31|344.56|341.76|0
1633581000000|2021-10-07 04:30:00|345.25|342.45|344.97|342.17|345.25|342.45|344.42|341.62|0
1633581300000|2021-10-07 04:35:00|345.11|342.31|344.69|341.89|345.53|342.73|344.69|341.89|0
1633581600000|2021-10-07 04:40:00|344.83|342.03|345.94|343.14|346.08|343.28|344.69|341.89|0
1633581900000|2021-10-07 04:45:00|345.8|343|347.05|344.25|347.74|344.94|345.73|342.93|0
1633582200000|2021-10-07 04:50:00|346.91|344.11|346.98|344.18|347.19|344.39|346.63|343.83|0
1633582500000|2021-10-07 04:55:00|347.05|344.25|346.77|343.97|347.18|344.38|346.77|343.97|0
1633582800000|2021-10-07 05:00:00|348.16|345.36|345.1|342.3|348.16|345.36|345.1|342.3|0
1633583100000|2021-10-07 05:05:00|345.03|342.23|347.06|344.26|347.2|344.4|344.82|342.02|0
1633583400000|2021-10-07 05:10:00|347.2|344.4|347.76|344.96|349.15|346.35|346.92|344.12|0
1633583700000|2021-10-07 05:15:00|347.69|344.89|347.62|344.82|347.76|344.96|347.06|344.26|0
1633584000000|2021-10-07 05:20:00|347.48|344.68|347.55|344.75|347.89|345.09|347.2|344.4|0
1633584300000|2021-10-07 05:25:00|347.61|344.81|346.36|343.56|348.03|345.23|346.36|343.56|0
1633584600000|2021-10-07 05:30:00|346.22|343.42|347.19|344.39|347.47|344.67|346.09|343.29|0
1633584900000|2021-10-07 05:35:00|347.33|344.53|347.19|344.39|347.63|344.83|346.36|343.56|0
1633585200000|2021-10-07 05:40:00|347.33|344.53|348.1|345.3|349|346.2|347.33|344.53|0
1633585500000|2021-10-07 05:45:00|348.02|345.22|347.61|344.81|348.44|345.64|347.47|344.67|0
1633585800000|2021-10-07 05:50:00|347.74|344.94|349.13|346.33|349.27|346.47|347.6|344.8|0
1633586100000|2021-10-07 05:55:00|349.27|346.47|347.46|344.66|349.27|346.47|347.19|344.39|0
1633586400000|2021-10-07 06:00:00|347.74|344.94|344.83|342.03|347.74|344.94|344.69|341.89|0
1633586700000|2021-10-07 06:05:00|344.69|341.89|343.45|340.65|345.11|342.31|342.35|339.55|0
1633587000000|2021-10-07 06:10:00|343.31|340.51|343.93|341.13|344|341.2|342.62|339.82|0
1633587300000|2021-10-07 06:15:00|343.86|341.06|342.76|339.96|344.13|341.33|342.76|339.96|0
1633587600000|2021-10-07 06:20:00|342.62|339.82|342.48|339.68|342.76|339.96|341.24|338.44|0
1633587900000|2021-10-07 06:25:00|342.34|339.54|342.06|339.26|342.75|339.95|342.06|339.26|0
1633588200000|2021-10-07 06:30:00|341.93|339.13|341.51|338.71|342.34|339.54|340.96|338.16|0
1633588500000|2021-10-07 06:35:00|341.58|338.78|341.99|339.19|342.34|339.54|341.1|338.3|0
1633588800000|2021-10-07 06:40:00|342.06|339.26|343.99|341.19|343.99|341.19|341.92|339.12|0
1633589100000|2021-10-07 06:45:00|344.12|341.32|345.5|342.7|345.5|342.7|343.3|340.5|0
1633589400000|2021-10-07 06:50:00|345.37|342.57|345.02|342.22|346.2|343.4|344.61|341.81|0
1633589700000|2021-10-07 06:55:00|344.88|342.08|343.7|340.9|345.57|342.77|343.7|340.9|0
1633590000000|2021-10-07 07:00:00|343.84|341.04|344.7|341.9|348.65|345.85|342.65|339.85|0
1633590300000|2021-10-07 07:05:00|344.22|341.82|344.91|342.51|345.19|342.79|343.88|341.48|0
1633590600000|2021-10-07 07:10:00|344.77|342.37|345.32|342.92|345.6|343.2|343.39|340.99|0
1633590900000|2021-10-07 07:15:00|345.18|342.78|347.95|345.55|347.95|345.55|344.36|341.96|0
1633591200000|2021-10-07 07:20:00|347.54|345.14|346.08|343.68|347.54|345.14|345.46|343.06|0
1633591500000|2021-10-07 07:25:00|346.15|343.75|345.32|342.92|346.84|344.44|345.32|342.92|0
1633591800000|2021-10-07 07:30:00|345.39|342.99|346.42|344.02|346.42|344.02|344.21|341.81|0
1633592100000|2021-10-07 07:35:00|346.28|343.88|345.18|342.78|346.28|343.88|344.9|342.5|0
1633592400000|2021-10-07 07:40:00|345.45|343.05|345.45|343.05|346.14|343.74|344.9|342.5|0
1633592700000|2021-10-07 07:45:00|345.31|342.91|344.9|342.5|346|343.6|344.9|342.5|0
1633593000000|2021-10-07 07:50:00|344.97|342.57|344.62|342.22|345.03|342.63|343.65|341.25|0
1633593300000|2021-10-07 07:55:00|344.48|342.08|343.51|341.11|344.76|342.36|343.24|340.84|0
1633593600000|2021-10-07 08:00:00|343.93|341.53|345.17|342.77|345.3|342.9|343.65|341.25|0
1633593900000|2021-10-07 08:05:00|345.03|342.63|344.34|341.94|345.17|342.77|343.37|340.97|0
1633594200000|2021-10-07 08:10:00|344.61|342.21|345.44|343.04|345.58|343.18|344.47|342.07|0
1633594500000|2021-10-07 08:15:00|345.58|343.18|346.27|343.87|346.82|344.42|345.3|342.9|0
1633594800000|2021-10-07 08:20:00|346.13|343.73|346.82|344.42|347.31|344.91|345.99|343.59|0
1633595100000|2021-10-07 08:25:00|346.89|344.49|345.57|343.17|346.96|344.56|345.57|343.17|0
1633595400000|2021-10-07 08:30:00|345.71|343.31|344.33|341.93|345.71|343.31|343.78|341.38|0
1633595700000|2021-10-07 08:35:00|344.19|341.79|343.64|341.24|344.19|341.79|342.81|340.41|0
1633596000000|2021-10-07 08:40:00|343.5|341.1|343.5|341.1|343.63|341.23|342.81|340.41|0
1633596300000|2021-10-07 08:45:00|343.63|341.23|342.39|339.99|343.77|341.37|341.85|339.45|0
1633596600000|2021-10-07 08:50:00|342.47|340.07|342.39|339.99|342.53|340.13|341.57|339.17|0
1633596900000|2021-10-07 08:55:00|342.26|339.86|343.35|340.95|343.9|341.5|341.98|339.58|0
1633597200000|2021-10-07 09:00:00|343.49|341.09|343.9|341.5|344.32|341.92|343.22|340.82|0
1633597500000|2021-10-07 09:05:00|343.76|341.36|343.63|341.23|344.04|341.64|343.35|340.95|0
1633597800000|2021-10-07 09:10:00|343.76|341.36|344.31|341.91|344.31|341.91|343.35|340.95|0
1633598100000|2021-10-07 09:15:00|344.17|341.77|344.45|342.05|344.59|342.19|343.9|341.5|0
1633598400000|2021-10-07 09:20:00|344.31|341.91|344.59|342.19|345|342.6|343.9|341.5|0
1633598700000|2021-10-07 09:25:00|344.72|342.32|344.86|342.46|345.14|342.74|344.45|342.05|0
1633599000000|2021-10-07 09:30:00|345|342.6|343.89|341.49|345|342.6|343.89|341.49|0
1633599300000|2021-10-07 09:35:00|344.03|341.63|344.3|341.9|344.38|341.98|343.2|340.8|0
1633599600000|2021-10-07 09:40:00|344.44|342.04|344.99|342.59|345.13|342.73|344.24|341.84|0
1633599900000|2021-10-07 09:45:00|344.93|342.53|343.75|341.35|344.99|342.59|343.75|341.35|0
1633600200000|2021-10-07 09:50:00|343.89|341.49|343.06|340.66|344.3|341.9|343.06|340.66|0
1633600500000|2021-10-07 09:55:00|343.2|340.8|342.64|340.24|343.2|340.8|342.64|340.24|0
1633600800000|2021-10-07 10:00:00|341.96|339.56|341.27|338.87|341.96|339.56|340.58|338.18|0
1633601100000|2021-10-07 10:05:00|341.41|339.01|341.13|338.73|341.41|339.01|340.99|338.59|0
1633601400000|2021-10-07 10:10:00|340.99|338.59|341.4|339|341.68|339.28|340.72|338.32|0
1633601700000|2021-10-07 10:15:00|341.34|338.94|341.81|339.41|341.95|339.55|341.34|338.94|0
1633602000000|2021-10-07 10:20:00|341.88|339.48|342.64|340.24|342.77|340.37|341.47|339.07|0
1633602300000|2021-10-07 10:25:00|342.5|340.1|343.05|340.65|343.05|340.65|342.22|339.82|0
1633602600000|2021-10-07 10:30:00|343.18|340.78|342.77|340.37|343.18|340.78|342.63|340.23|0
1633602900000|2021-10-07 10:35:00|342.63|340.23|341.94|339.54|342.63|340.23|341.81|339.41|0
1633603200000|2021-10-07 10:40:00|341.81|339.41|341.67|339.27|342.08|339.68|341.53|339.13|0
1633603500000|2021-10-07 10:45:00|341.53|339.13|340.98|338.58|341.8|339.4|340.98|338.58|0
1633603800000|2021-10-07 10:50:00|340.84|338.44|340.16|337.76|341.12|338.72|340.16|337.76|0
1633604100000|2021-10-07 10:55:00|340.02|337.62|338.24|335.84|340.16|337.76|338.11|335.71|0
1633604400000|2021-10-07 11:00:00|338.38|335.98|338.1|335.7|338.51|336.11|336.06|333.66|0
1633604700000|2021-10-07 11:05:00|337.97|335.57|337.01|334.61|337.97|335.57|336.74|334.34|0
1633605000000|2021-10-07 11:10:00|336.88|334.48|336.33|333.93|337.01|334.61|335.86|333.46|0
1633605300000|2021-10-07 11:15:00|336.47|334.07|335.24|332.84|336.47|334.07|334.84|332.44|0
1633605600000|2021-10-07 11:20:00|335.11|332.71|334.77|332.37|335.52|333.12|334.7|332.3|0
1633605900000|2021-10-07 11:25:00|334.84|332.44|335.32|332.92|338.35|335.95|334.43|332.03|0
1633606200000|2021-10-07 11:30:00|335.45|333.05|336.06|333.66|336.67|334.27|335.32|332.92|0
1633606500000|2021-10-07 11:35:00|336.13|333.73|335.18|332.78|336.13|333.73|334.5|332.1|0
1633606800000|2021-10-07 11:40:00|335.04|332.64|335.45|333.05|335.86|333.46|335.04|332.64|0
1633607100000|2021-10-07 11:45:00|335.58|333.18|335.31|332.91|335.58|333.18|334.77|332.37|0
1633607400000|2021-10-07 11:50:00|335.17|332.77|335.99|333.59|335.99|333.59|335.04|332.64|0
1633607700000|2021-10-07 11:55:00|335.85|333.45|336.12|333.72|336.66|334.26|335.85|333.45|0
1633608000000|2021-10-07 12:00:00|335.98|333.58|335.58|333.18|336.39|333.99|335.44|333.04|0
1633608300000|2021-10-07 12:05:00|335.44|333.04|336.25|333.85|336.25|333.85|335.3|332.9|0
1633608600000|2021-10-07 12:10:00|336.39|333.99|336.66|334.26|337.07|334.67|336.25|333.85|0
1633608900000|2021-10-07 12:15:00|336.79|334.39|336.79|334.39|336.93|334.53|336.38|333.98|0
1633609200000|2021-10-07 12:20:00|336.93|334.53|336.52|334.12|336.93|334.53|336.38|333.98|0
1633609500000|2021-10-07 12:25:00|336.38|333.98|336.38|333.98|336.38|333.98|335.7|333.3|0
1633609800000|2021-10-07 12:30:00|336.24|333.84|336.92|334.52|337.6|335.2|336.24|333.84|0
1633610100000|2021-10-07 12:35:00|337.06|334.66|335.97|333.57|337.06|334.66|335.7|333.3|0
1633610400000|2021-10-07 12:40:00|335.83|333.43|334.61|332.21|335.97|333.57|333.8|331.4|0
1633610700000|2021-10-07 12:45:00|334.75|332.35|335.29|332.89|335.29|332.89|334.07|331.67|0
1633611000000|2021-10-07 12:50:00|335.15|332.75|335.15|332.75|335.29|332.89|334.61|332.21|0
1633611300000|2021-10-07 12:55:00|335.29|332.89|336.1|333.7|336.23|333.83|335.15|332.75|0
1633611600000|2021-10-07 13:00:00|335.96|333.56|337.05|334.65|337.18|334.78|335.83|333.43|0
1633611900000|2021-10-07 13:05:00|337.18|334.78|337.72|335.32|338.13|335.73|336.91|334.51|0
1633612200000|2021-10-07 13:10:00|337.86|335.46|338.95|336.55|338.95|336.55|337.86|335.46|0
1633612500000|2021-10-07 13:15:00|338.81|336.41|339.36|336.96|339.49|337.09|337.72|335.32|0
1633612800000|2021-10-07 13:20:00|339.08|336.68|339.63|337.23|339.76|337.36|338.67|336.27|0
1633613100000|2021-10-07 13:25:00|339.76|337.36|339.63|337.23|340.86|338.46|339.08|336.68|0
1633613400000|2021-10-07 13:30:00|339.08|336.68|332.3|329.9|340.03|337.63|331.9|329.5|0
1633613700000|2021-10-07 13:35:00|331.9|329.5|331.72|329.32|333.52|331.12|329.62|327.22|0
1633614000000|2021-10-07 13:40:00|331.04|328.64|333.6|331.2|334.14|331.74|330.11|327.71|0
1633614300000|2021-10-07 13:45:00|332.52|330.12|333.87|331.47|335.08|332.68|331.71|329.31|0
1633614600000|2021-10-07 13:50:00|333.73|331.33|330.9|328.5|333.73|331.33|328.9|326.5|0
1633614900000|2021-10-07 13:55:00|330.64|328.24|327.16|324.76|331.17|328.77|327.16|324.76|0
1633615200000|2021-10-07 14:00:00|327.03|324.63|324.56|322.16|327.56|325.16|324.24|321.84|0
1633615500000|2021-10-07 14:05:00|324.3|321.9|325.22|322.82|326.55|324.15|324.03|321.63|0
1633615800000|2021-10-07 14:10:00|325.36|322.96|324.03|321.63|325.49|323.09|323.5|321.1|0
1633616100000|2021-10-07 14:15:00|323.63|321.23|323.37|320.97|324.43|322.03|322.31|319.91|0
1633616400000|2021-10-07 14:20:00|323.24|320.84|324.03|321.63|324.03|321.63|321.79|319.39|0
1633616700000|2021-10-07 14:25:00|323.89|321.49|323.5|321.1|324.56|322.16|322.84|320.44|0
1633617000000|2021-10-07 14:30:00|323.23|320.83|322.64|320.24|324.16|321.76|322.18|319.78|0
1633617300000|2021-10-07 14:35:00|322.44|320.04|325.88|323.48|326.01|323.61|322.18|319.78|0
1633617600000|2021-10-07 14:40:00|325.74|323.34|324.95|322.55|325.74|323.34|323.89|321.49|0
1633617900000|2021-10-07 14:45:00|324.81|322.41|323.62|321.22|325.21|322.81|323.62|321.22|0
1633618200000|2021-10-07 14:50:00|323.75|321.35|323.22|320.82|323.89|321.49|322.83|320.43|0
1633618500000|2021-10-07 14:55:00|323.09|320.69|323.49|321.09|323.75|321.35|322.83|320.43|0
1633618800000|2021-10-07 15:00:00|323.22|320.82|323.62|321.22|324.54|322.14|323.09|320.69|0
1633619100000|2021-10-07 15:05:00|323.35|320.95|324.94|322.54|324.94|322.54|323.35|320.95|0
1633619400000|2021-10-07 15:10:00|324.8|322.4|325.47|323.07|326|323.6|324.54|322.14|0
1633619700000|2021-10-07 15:15:00|325.33|322.93|327.19|324.79|327.99|325.59|325.2|322.8|0
1633620000000|2021-10-07 15:20:00|327.06|324.66|326.26|323.86|327.19|324.79|325.73|323.33|0
1633620300000|2021-10-07 15:25:00|326.39|323.99|326.12|323.72|327.06|324.66|325.33|322.93|0
1633620600000|2021-10-07 15:30:00|325.99|323.59|325.33|322.93|326.39|323.99|325.19|322.79|0
1633620900000|2021-10-07 15:35:00|325.46|323.06|324.79|322.39|325.46|323.06|324.53|322.13|0
1633621200000|2021-10-07 15:40:00|324.93|322.53|324|321.6|325.06|322.66|323.73|321.33|0
1633621500000|2021-10-07 15:45:00|323.87|321.47|324.13|321.73|324.26|321.86|323.73|321.33|0
1633621800000|2021-10-07 15:50:00|324|321.6|324.26|321.86|325.19|322.79|323.86|321.46|0
1633622100000|2021-10-07 15:55:00|324.13|321.73|323.81|321.41|324.13|321.73|323.07|320.67|0
1633622400000|2021-10-07 16:00:00|323.94|321.54|324.07|321.67|324.21|321.81|323.02|320.62|0
1633622700000|2021-10-07 16:05:00|323.94|321.54|324.86|322.46|325.53|323.13|323.81|321.41|0
1633623000000|2021-10-07 16:10:00|325|322.6|326.05|323.65|326.72|324.32|325|322.6|0
1633623300000|2021-10-07 16:15:00|325.92|323.52|325.52|323.12|326.98|324.58|325.39|322.99|0
1633623600000|2021-10-07 16:20:00|325.39|322.99|324.99|322.59|326.05|323.65|324.73|322.33|0
1633623900000|2021-10-07 16:25:00|325.12|322.72|325.78|323.38|325.92|323.52|324.86|322.46|0
1633624200000|2021-10-07 16:30:00|325.65|323.25|324.99|322.59|325.65|323.25|324.72|322.32|0
1633624500000|2021-10-07 16:35:00|325.12|322.72|324.33|321.93|325.25|322.85|324.33|321.93|0
1633624800000|2021-10-07 16:40:00|324.46|322.06|325.78|323.38|326.31|323.91|324.46|322.06|0
1633625100000|2021-10-07 16:45:00|325.65|323.25|326.71|324.31|327.24|324.84|325.51|323.11|0
1633625400000|2021-10-07 16:50:00|326.84|324.44|326.17|323.77|327.37|324.97|326.04|323.64|0
1633625700000|2021-10-07 16:55:00|326.04|323.64|324.98|322.58|326.17|323.77|324.85|322.45|0
1633626000000|2021-10-07 17:00:00|325.11|322.71|325.77|323.37|326.3|323.9|325.11|322.71|0
1633626300000|2021-10-07 17:05:00|325.9|323.5|326.3|323.9|327.1|324.7|325.64|323.24|0
1633626600000|2021-10-07 17:10:00|326.43|324.03|326.17|323.77|326.7|324.3|326.03|323.63|0
1633626900000|2021-10-07 17:15:00|326.3|323.9|325.9|323.5|326.3|323.9|325.63|323.23|0
1633627200000|2021-10-07 17:20:00|325.77|323.37|324.18|321.78|326.69|324.29|324.18|321.78|0
1633627500000|2021-10-07 17:25:00|324.31|321.91|323.25|320.85|324.71|322.31|323.25|320.85|0
1633627800000|2021-10-07 17:30:00|323.38|320.98|324.17|321.77|324.7|322.3|323.25|320.85|0
1633628100000|2021-10-07 17:35:00|324.44|322.04|324.83|322.43|325.1|322.7|323.64|321.24|0
1633628400000|2021-10-07 17:40:00|324.97|322.57|324.57|322.17|324.97|322.57|324.43|322.03|0
1633628700000|2021-10-07 17:45:00|324.43|322.03|325.89|323.49|325.89|323.49|324.43|322.03|0
1633629000000|2021-10-07 17:50:00|326.03|323.63|325.89|323.49|326.96|324.56|325.76|323.36|0
1633629300000|2021-10-07 17:55:00|325.76|323.36|326.39|323.99|326.79|324.39|325.36|322.96|0
1633629600000|2021-10-07 18:00:00|326.52|324.12|328.34|325.94|329.28|326.88|326.12|323.72|0
1633629900000|2021-10-07 18:05:00|328.61|326.21|327.93|325.53|328.61|326.21|327.27|324.87|0
1633630200000|2021-10-07 18:10:00|328.07|325.67|327.53|325.13|328.74|326.34|327.26|324.86|0
1633630500000|2021-10-07 18:15:00|327.4|325|327.66|325.26|327.93|325.53|327.13|324.73|0
1633630800000|2021-10-07 18:20:00|327.8|325.4|328.73|326.33|328.87|326.47|327.26|324.86|0
1633631100000|2021-10-07 18:25:00|328.87|326.47|329.27|326.87|329.81|327.41|328.73|326.33|0
1633631400000|2021-10-07 18:30:00|329|326.6|329.4|327|330.34|327.94|328.6|326.2|0
1633631700000|2021-10-07 18:35:00|329.67|327.27|330.34|327.94|330.74|328.34|329.13|326.73|0
1633632000000|2021-10-07 18:40:00|330.47|328.07|332.09|329.69|332.36|329.96|330.34|327.94|0
1633632300000|2021-10-07 18:45:00|332.23|329.83|333.43|331.03|333.63|331.23|330.33|327.93|0
1633632600000|2021-10-07 18:50:00|333.49|331.09|334.57|332.17|335.79|333.39|333.49|331.09|0
1633632900000|2021-10-07 18:55:00|334.71|332.31|335.11|332.71|335.25|332.85|333.49|331.09|0
1633633200000|2021-10-07 19:00:00|335.52|333.12|334.7|332.3|336.47|334.07|334.3|331.9|0
1633633500000|2021-10-07 19:05:00|334.43|332.03|332.54|330.14|334.43|332.03|332.54|330.14|0
1633633800000|2021-10-07 19:10:00|332.68|330.28|331.33|328.93|333.76|331.36|331.2|328.8|0
1633634100000|2021-10-07 19:15:00|331.6|329.2|330.93|328.53|332.14|329.74|330.39|327.99|0
1633634400000|2021-10-07 19:20:00|331.06|328.66|332|329.6|332|329.6|330.52|328.12|0
1633634700000|2021-10-07 19:25:00|331.86|329.46|332.54|330.14|333.75|331.35|331.86|329.46|0
1633635000000|2021-10-07 19:30:00|332.81|330.41|332.94|330.54|333.61|331.21|332.13|329.73|0
1633635300000|2021-10-07 19:35:00|332.8|330.4|334.96|332.56|334.96|332.56|332.8|330.4|0
1633635600000|2021-10-07 19:40:00|334.56|332.16|337.27|334.87|337.27|334.87|333.74|331.34|0
1633635900000|2021-10-07 19:45:00|337.54|335.14|334.41|332.01|338.08|335.68|334.41|332.01|0
1633636200000|2021-10-07 19:50:00|334.75|332.35|335.97|333.57|338.56|336.16|334.75|332.35|0
1633636500000|2021-10-07 19:55:00|336.38|333.98|337.74|335.34|339.51|337.11|336.38|333.98|0
1633636800000|2021-10-07 20:00:00|337.33|334.93|336.1|333.7|337.6|335.2|335.56|333.16|0
1633637100000|2021-10-07 20:05:00|335.96|333.56|337.19|334.79|337.32|334.92|335.83|333.43|0
1633637400000|2021-10-07 20:10:00|337.05|334.65|336.91|334.51|337.19|334.79|336.1|333.7|0
1633637700000|2021-10-07 20:15:00|337.38|334.58|336.43|333.63|337.52|334.72|336.29|333.49|0
1633638000000|2021-10-07 20:20:00|336.57|333.77|336.7|333.9|336.7|333.9|336.16|333.36|0
1633638300000|2021-10-07 20:25:00|336.56|333.76|336.43|333.63|336.7|333.9|335.88|333.08|0
1633638600000|2021-10-07 20:30:00|336.29|333.49|335.88|333.08|336.56|333.76|335.88|333.08|0
1633638900000|2021-10-07 20:35:00|336.02|333.22|335.74|332.94|336.15|333.35|335.74|332.94|0
1633639200000|2021-10-07 20:40:00|335.88|333.08|335.88|333.08|335.88|333.08|335.2|332.4|0
1633639500000|2021-10-07 20:45:00|336.01|333.21|338.33|335.53|338.33|335.53|336.01|333.21|0
1633639800000|2021-10-07 20:50:00|338.46|335.66|337.44|334.64|338.46|335.66|337.23|334.43|0
1633640100000|2021-10-07 20:55:00|337.64|334.84|337.67|334.87|337.78|334.98|337.44|334.64|0
1633640400000|2021-10-07 21:00:00|337.61|334.81|337.3|334.5|337.63|334.83|337.3|334.5|0
1633640700000|2021-10-07 21:05:00|337.31|334.51|337.08|334.28|337.31|334.51|337.02|334.22|0
1633641000000|2021-10-07 21:10:00|337.09|334.29|337.13|334.33|337.13|334.33|337.02|334.22|0
1633641300000|2021-10-07 21:15:00|337.15|334.35|337.37|334.57|337.39|334.59|337.09|334.29|0
1633641600000|2021-10-07 21:20:00|337.31|334.51|337.13|334.33|337.35|334.55|336.99|334.19|0
1633641900000|2021-10-07 21:25:00|337.27|334.47|337.23|334.43|337.27|334.47|337.21|334.41|0
1633642200000|2021-10-07 21:30:00|337.29|334.49|337.17|334.37|337.29|334.49|337.17|334.37|0
1633642500000|2021-10-07 21:35:00|337.16|334.36|337.08|334.28|337.16|334.36|337.08|334.28|0
1633643100000|2021-10-07 21:45:00|337.12|334.32|337.18|334.38|337.18|334.38|337.12|334.32|0
1633643400000|2021-10-07 21:50:00|337.32|334.52|337.29|334.49|337.46|334.66|337.23|334.43|0
1633643700000|2021-10-07 21:55:00|337.28|334.48|337.19|334.39|337.35|334.55|337.19|334.39|0
1633644000000|2021-10-07 22:00:00|337.28|334.48|335.98|333.18|337.83|335.03|335.85|333.05|0
1633644300000|2021-10-07 22:05:00|335.92|333.12|335.71|332.91|336.39|333.59|335.44|332.64|0
1633644600000|2021-10-07 22:10:00|335.58|332.78|336.25|333.45|336.46|333.66|335.44|332.64|0
1633644900000|2021-10-07 22:15:00|336.19|333.39|336.39|333.59|337.2|334.4|336.12|333.32|0
1633645200000|2021-10-07 22:20:00|336.12|333.32|336.39|333.59|336.87|334.07|335.98|333.18|0
1633645500000|2021-10-07 22:25:00|336.38|333.58|336.25|333.45|336.66|333.86|335.98|333.18|0
1633645800000|2021-10-07 22:30:00|336.66|333.86|336.79|333.99|336.93|334.13|336.11|333.31|0
1633646100000|2021-10-07 22:35:00|336.86|334.06|336.04|333.24|336.93|334.13|335.97|333.17|0
1633646400000|2021-10-07 22:40:00|336.11|333.31|336.31|333.51|336.38|333.58|335.84|333.04|0
1633646700000|2021-10-07 22:45:00|336.38|333.58|335.43|332.63|336.51|333.71|335.43|332.63|0
1633647000000|2021-10-07 22:50:00|335.36|332.56|335.63|332.83|335.7|332.9|334.75|331.95|0
1633647300000|2021-10-07 22:55:00|335.56|332.76|334.61|331.81|335.56|332.76|334.47|331.67|0
1633647600000|2021-10-07 23:00:00|334.34|331.54|333.93|331.13|334.34|331.54|333.52|330.72|0
1633647900000|2021-10-07 23:05:00|333.79|330.99|334.06|331.26|334.2|331.4|333.39|330.59|0
1633648200000|2021-10-07 23:10:00|333.93|331.13|334.33|331.53|334.74|331.94|333.79|330.99|0
1633648500000|2021-10-07 23:15:00|334.6|331.8|335.01|332.21|335.28|332.48|334.47|331.67|0
1633648800000|2021-10-07 23:20:00|335.14|332.34|335.08|332.28|335.41|332.61|334.87|332.07|0
1633649100000|2021-10-07 23:25:00|335.14|332.34|334.33|331.53|335.14|332.34|334.19|331.39|0
1633649400000|2021-10-07 23:30:00|334.19|331.39|334.73|331.93|335.27|332.47|334.19|331.39|0
1633649700000|2021-10-07 23:35:00|334.87|332.07|334.86|332.06|334.87|332.07|334.32|331.52|0
1633650000000|2021-10-07 23:40:00|334.73|331.93|334.86|332.06|335.07|332.27|334.59|331.79|0
1633650300000|2021-10-07 23:45:00|335|332.2|333.37|330.57|335.2|332.4|333.37|330.57|0
1633650600000|2021-10-07 23:50:00|333.51|330.71|332.29|329.49|333.51|330.71|332.16|329.36|0
1633650900000|2021-10-07 23:55:00|332.16|329.36|332.15|329.35|332.42|329.62|331.75|328.95|0
1633651200000|2021-10-08 00:00:00|332.29|329.49|333.77|330.97|334.04|331.24|332.29|329.49|0
1633651500000|2021-10-08 00:05:00|333.91|331.11|335.94|333.14|336.08|333.28|333.37|330.57|0
1633651800000|2021-10-08 00:10:00|335.8|333|337.37|334.57|337.57|334.77|335.67|332.87|0
1633652100000|2021-10-08 00:15:00|337.16|334.36|338.25|335.45|338.93|336.13|336.48|333.68|0
1633652400000|2021-10-08 00:20:00|338.39|335.59|337.57|334.77|339.21|336.41|337.57|334.77|0
1633652700000|2021-10-08 00:25:00|337.43|334.63|336.61|333.81|337.98|335.18|335.39|332.59|0
1633653000000|2021-10-08 00:30:00|336.75|333.95|337.15|334.35|337.43|334.63|335.66|332.86|0
1633653300000|2021-10-08 00:35:00|337.02|334.22|335.86|333.06|338.32|335.52|335.39|332.59|0
1633653600000|2021-10-08 00:40:00|335.46|332.66|334.71|331.91|335.46|332.66|333.49|330.69|0
1633653900000|2021-10-08 00:45:00|334.57|331.77|334.03|331.23|334.84|332.04|333.76|330.96|0
1633654200000|2021-10-08 00:50:00|333.89|331.09|333.75|330.95|334.3|331.5|333.35|330.55|0
1633654500000|2021-10-08 00:55:00|333.89|331.09|333.21|330.41|333.96|331.16|332.94|330.14|0
1633654800000|2021-10-08 01:00:00|333.35|330.55|333.62|330.82|333.62|330.82|332.81|330.01|0
1633655100000|2021-10-08 01:05:00|333.48|330.68|333.61|330.81|334.16|331.36|333.07|330.27|0
1633655400000|2021-10-08 01:10:00|333.55|330.75|333.34|330.54|334.02|331.22|332.8|330|0
1633655700000|2021-10-08 01:15:00|333.21|330.41|333.28|330.48|334.15|331.35|331.99|329.19|0
1633656000000|2021-10-08 01:20:00|333.34|330.54|333.81|331.01|334.15|331.35|332.87|330.07|0
1633656300000|2021-10-08 01:25:00|333.88|331.08|333.47|330.67|334.08|331.28|333.34|330.54|0
1633656600000|2021-10-08 01:30:00|333.34|330.54|333.06|330.26|334.01|331.21|332.26|329.46|0
1633656900000|2021-10-08 01:35:00|333.2|330.4|332.25|329.45|333.87|331.07|332.25|329.45|0
1633657200000|2021-10-08 01:40:00|332.39|329.59|331.98|329.18|332.93|330.13|331.85|329.05|0
1633657500000|2021-10-08 01:45:00|332.12|329.32|332.25|329.45|332.25|329.45|330.64|327.84|0
1633657800000|2021-10-08 01:50:00|332.38|329.58|332.65|329.85|333.06|330.26|331.84|329.04|0
1633658100000|2021-10-08 01:55:00|332.52|329.72|333.06|330.26|333.46|330.66|332.52|329.72|0
1633658400000|2021-10-08 02:00:00|332.99|330.19|332.99|330.19|333.19|330.39|332.11|329.31|0
1633658700000|2021-10-08 02:05:00|332.92|330.12|332.24|329.44|333.19|330.39|332.24|329.44|0
1633659000000|2021-10-08 02:10:00|332.31|329.51|332.11|329.31|332.65|329.85|331.84|329.04|0
1633659300000|2021-10-08 02:15:00|332.24|329.44|332.91|330.11|332.91|330.11|331.84|329.04|0
1633659600000|2021-10-08 02:20:00|333.05|330.25|333.72|330.92|333.86|331.06|332.78|329.98|0
1633659900000|2021-10-08 02:25:00|333.59|330.79|332.37|329.57|334.06|331.26|332.37|329.57|0
1633660200000|2021-10-08 02:30:00|332.23|329.43|332.23|329.43|332.64|329.84|331.83|329.03|0
1633660500000|2021-10-08 02:35:00|332.1|329.3|332.77|329.97|332.77|329.97|331.83|329.03|0
1633660800000|2021-10-08 02:40:00|332.71|329.91|333.17|330.37|333.31|330.51|332.37|329.57|0
1633661100000|2021-10-08 02:45:00|333.04|330.24|333.31|330.51|333.44|330.64|332.77|329.97|0
1633661400000|2021-10-08 02:50:00|333.17|330.37|333.04|330.24|333.31|330.51|332.84|330.04|0
1633661700000|2021-10-08 02:55:00|332.9|330.1|332.76|329.96|333.3|330.5|332.5|329.7|0
1633662000000|2021-10-08 03:00:00|332.63|329.83|333.3|330.5|333.44|330.64|332.63|329.83|0
1633662300000|2021-10-08 03:05:00|333.17|330.37|332.97|330.17|333.24|330.44|332.76|329.96|0
1633662600000|2021-10-08 03:10:00|333.03|330.23|333.03|330.23|333.57|330.77|332.89|330.09|0
1633662900000|2021-10-08 03:15:00|332.96|330.16|334.65|331.85|334.92|332.12|332.62|329.82|0
1633663200000|2021-10-08 03:20:00|334.51|331.71|336|333.2|336.41|333.61|334.51|331.71|0
1633663500000|2021-10-08 03:25:00|335.87|333.07|336.27|333.47|336.68|333.88|335.67|332.87|0
1633663800000|2021-10-08 03:30:00|335.87|333.07|335.73|332.93|336.14|333.34|335.19|332.39|0
1633664100000|2021-10-08 03:35:00|335.59|332.79|335.59|332.79|335.73|332.93|335.19|332.39|0
1633664400000|2021-10-08 03:40:00|335.46|332.66|335.53|332.73|335.86|333.06|335.45|332.65|0
1633664700000|2021-10-08 03:45:00|335.59|332.79|336.4|333.6|336.54|333.74|335.45|332.65|0
1633665000000|2021-10-08 03:50:00|336.27|333.47|336.67|333.87|336.81|334.01|335.86|333.06|0
1633665300000|2021-10-08 03:55:00|336.81|334.01|336.33|333.53|337.08|334.28|336.26|333.46|0
1633665600000|2021-10-08 04:00:00|336.4|333.6|336.94|334.14|337.22|334.42|336.26|333.46|0
1633665900000|2021-10-08 04:05:00|337.08|334.28|336.4|333.6|337.08|334.28|336.4|333.6|0
1633666200000|2021-10-08 04:10:00|336.26|333.46|336.26|333.46|336.67|333.87|336.12|333.32|0
1633666500000|2021-10-08 04:15:00|336.39|333.59|336.12|333.32|336.39|333.59|335.99|333.19|0
1633666800000|2021-10-08 04:20:00|334.68|331.88|334.68|331.88|334.95|332.15|334.68|331.88|0
1633667100000|2021-10-08 04:25:00|334.81|332.01|334.95|332.15|335.08|332.28|334.4|331.6|0
1633667400000|2021-10-08 04:30:00|334.81|332.01|334.13|331.33|334.95|332.15|333.93|331.13|0
1633667700000|2021-10-08 04:35:00|333.99|331.19|334.54|331.74|334.67|331.87|333.86|331.06|0
1633668000000|2021-10-08 04:40:00|334.53|331.73|334.2|331.4|334.81|332.01|334.13|331.33|0
1633668300000|2021-10-08 04:45:00|334.26|331.46|334.53|331.73|334.53|331.73|333.99|331.19|0
1633668600000|2021-10-08 04:50:00|334.8|332|334.94|332.14|335.07|332.27|334.67|331.87|0
1633668900000|2021-10-08 04:55:00|335.07|332.27|335.62|332.82|335.89|333.09|335.07|332.27|0
1633669200000|2021-10-08 05:00:00|335.75|332.95|334.66|331.86|335.75|332.95|334.39|331.59|0
1633669500000|2021-10-08 05:05:00|334.53|331.73|336.02|333.22|336.98|334.18|334.53|331.73|0
1633669800000|2021-10-08 05:10:00|335.89|333.09|336.84|334.04|337.66|334.86|335.89|333.09|0
1633670100000|2021-10-08 05:15:00|336.98|334.18|336.43|333.63|337.39|334.59|336.43|333.63|0
1633670400000|2021-10-08 05:20:00|336.29|333.49|337.11|334.31|337.25|334.45|335.88|333.08|0
1633670700000|2021-10-08 05:25:00|336.97|334.17|337.25|334.45|337.66|334.86|336.84|334.04|0
1633671000000|2021-10-08 05:30:00|336.97|334.17|336.97|334.17|337.59|334.79|336.29|333.49|0
1633671300000|2021-10-08 05:35:00|337.11|334.31|336.77|333.97|337.59|334.79|336.69|333.89|0
1633671600000|2021-10-08 05:40:00|336.83|334.03|335.6|332.8|336.83|334.03|334.72|331.92|0
1633671900000|2021-10-08 05:45:00|335.46|332.66|334.78|331.98|336.28|333.48|334.58|331.78|0
1633672200000|2021-10-08 05:50:00|334.92|332.12|336.14|333.34|336.14|333.34|334.85|332.05|0
1633672500000|2021-10-08 05:55:00|336.01|333.21|337.23|334.43|337.23|334.43|335.19|332.39|0
1633672800000|2021-10-08 06:00:00|337.1|334.3|336.55|333.75|337.1|334.3|335.32|332.52|0
1633673100000|2021-10-08 06:05:00|336.69|333.89|336.27|333.47|336.69|333.89|335.32|332.52|0
1633673400000|2021-10-08 06:10:00|336.35|333.55|335.52|332.72|337.64|334.84|334.91|332.11|0
1633673700000|2021-10-08 06:15:00|335.45|332.65|335.32|332.52|335.59|332.79|335.04|332.24|0
1633674000000|2021-10-08 06:20:00|335.45|332.65|335.31|332.51|336.13|333.33|335.31|332.51|0
1633674300000|2021-10-08 06:25:00|335.45|332.65|335.04|332.24|336.13|333.33|335.04|332.24|0
1633674600000|2021-10-08 06:30:00|335.18|332.38|334.49|331.69|335.18|332.38|334.09|331.29|0
1633674900000|2021-10-08 06:35:00|334.29|331.49|335.11|332.31|335.85|333.05|334.29|331.49|0
1633675200000|2021-10-08 06:40:00|335.17|332.37|334.63|331.83|335.58|332.78|334.35|331.55|0
1633675500000|2021-10-08 06:45:00|334.76|331.96|334.76|331.96|334.9|332.1|333.95|331.15|0
1633675800000|2021-10-08 06:50:00|334.9|332.1|334.76|331.96|335.17|332.37|334.49|331.69|0
1633676100000|2021-10-08 06:55:00|334.89|332.09|334.48|331.68|335.44|332.64|334.48|331.68|0
1633676400000|2021-10-08 07:00:00|334.08|331.28|332.72|329.92|334.35|331.55|332.25|329.45|0
1633676700000|2021-10-08 07:05:00|332.38|329.98|330.76|328.36|332.86|330.46|329.81|327.41|0
1633677000000|2021-10-08 07:10:00|330.62|328.22|331.97|329.57|332.11|329.71|330.22|327.82|0
1633677300000|2021-10-08 07:15:00|332.24|329.84|334.41|332.01|335.09|332.69|331.84|329.44|0
1633677600000|2021-10-08 07:20:00|334.14|331.74|334.41|332.01|335.64|333.24|334.14|331.74|0
1633677900000|2021-10-08 07:25:00|334.55|332.15|335.23|332.83|335.5|333.1|333.19|330.79|0
1633678200000|2021-10-08 07:30:00|335.77|333.37|336.59|334.19|337.41|335.01|335.77|333.37|0
1633678500000|2021-10-08 07:35:00|336.86|334.46|335.5|333.1|337.41|335.01|335.43|333.03|0
1633678800000|2021-10-08 07:40:00|335.36|332.96|334.95|332.55|335.91|333.51|334.68|332.28|0
1633679100000|2021-10-08 07:45:00|334.88|332.48|334.54|332.14|334.95|332.55|334|331.6|0
1633679400000|2021-10-08 07:50:00|334.67|332.27|335.22|332.82|335.22|332.82|333.72|331.32|0
1633679700000|2021-10-08 07:55:00|334.95|332.55|335.22|332.82|335.63|333.23|334.81|332.41|0
1633680000000|2021-10-08 08:00:00|335.35|332.95|335.9|333.5|335.9|333.5|334.4|332|0
1633680300000|2021-10-08 08:05:00|335.83|333.43|335.35|332.95|335.9|333.5|334.12|331.72|0
1633680600000|2021-10-08 08:10:00|335.21|332.81|336.71|334.31|336.71|334.31|335.08|332.68|0
1633680900000|2021-10-08 08:15:00|336.58|334.18|336.3|333.9|336.99|334.59|336.16|333.76|0
1633681200000|2021-10-08 08:20:00|336.44|334.04|335.55|333.15|336.71|334.31|335.07|332.67|0
1633681500000|2021-10-08 08:25:00|335.62|333.22|335.61|333.21|336.84|334.44|335.61|333.21|0
1633681800000|2021-10-08 08:30:00|335.69|333.29|336.57|334.17|336.57|334.17|335.48|333.08|0
1633682100000|2021-10-08 08:35:00|336.84|334.44|336.98|334.58|337.39|334.99|336.57|334.17|0
1633682400000|2021-10-08 08:40:00|336.84|334.44|336.7|334.3|336.98|334.58|336.57|334.17|0
1633682700000|2021-10-08 08:45:00|336.64|334.24|336.29|333.89|336.84|334.44|335.47|333.07|0
1633683000000|2021-10-08 08:50:00|336.22|333.82|339.17|336.77|340.06|337.66|336.22|333.82|0
1633683300000|2021-10-08 08:55:00|339.3|336.9|339.44|337.04|339.58|337.18|338.75|336.35|0
1633683600000|2021-10-08 09:00:00|339.3|336.9|339.44|337.04|340.13|337.73|338.34|335.94|0
1633683900000|2021-10-08 09:05:00|339.57|337.17|339.85|337.45|340.12|337.72|339.09|336.69|0
1633684200000|2021-10-08 09:10:00|339.92|337.52|340.12|337.72|340.12|337.72|339.92|337.52|0
1633684500000|2021-10-08 09:15:00|340.05|337.65|339.92|337.52|340.12|337.72|339.71|337.31|0
1633684800000|2021-10-08 09:20:00|339.98|337.58|339.98|337.58|339.98|337.58|339.57|337.17|0
1633685100000|2021-10-08 09:25:00|339.84|337.44|339.02|336.62|339.84|337.44|338.88|336.48|0
1633685400000|2021-10-08 09:30:00|339.15|336.75|339.01|336.61|339.43|337.03|338.67|336.27|0
1633685700000|2021-10-08 09:35:00|338.88|336.48|338.33|335.93|338.88|336.48|337.78|335.38|0
1633686000000|2021-10-08 09:40:00|338.4|336|337.09|334.69|338.46|336.06|336.82|334.42|0
1633686300000|2021-10-08 09:45:00|337.23|334.83|337.77|335.37|337.77|335.37|337.23|334.83|0
1633686600000|2021-10-08 09:50:00|337.71|335.31|336.88|334.48|337.77|335.37|336.88|334.48|0
1633686900000|2021-10-08 09:55:00|336.95|334.55|335.72|333.32|337.09|334.69|335.58|333.18|0
1633687200000|2021-10-08 10:00:00|335.86|333.46|335.38|332.98|336.13|333.73|335.04|332.64|0
1633687500000|2021-10-08 10:05:00|335.31|332.91|335.58|333.18|335.85|333.45|335.17|332.77|0
1633687800000|2021-10-08 10:10:00|335.44|333.04|334.45|332.05|335.58|333.18|334.18|331.78|0
1633688100000|2021-10-08 10:15:00|334.58|332.18|334.17|331.77|334.72|332.32|334.17|331.77|0
1633688400000|2021-10-08 10:20:00|334.31|331.91|334.85|332.45|335.54|333.14|334.17|331.77|0
1633688700000|2021-10-08 10:25:00|334.92|332.52|333.22|330.82|335.13|332.73|333.08|330.68|0
1633689000000|2021-10-08 10:30:00|333.35|330.95|332.67|330.27|333.76|331.36|332.4|330|0
1633689300000|2021-10-08 10:35:00|332.81|330.41|332.94|330.54|333.62|331.22|332.67|330.27|0
1633689600000|2021-10-08 10:40:00|333.08|330.68|333.21|330.81|333.48|331.08|332.94|330.54|0
1633689900000|2021-10-08 10:45:00|333.07|330.67|333.62|331.22|334.1|331.7|333.07|330.67|0
1633690200000|2021-10-08 10:50:00|333.48|331.08|333.89|331.49|334.16|331.76|333.48|331.08|0
1633690500000|2021-10-08 10:55:00|333.75|331.35|334.84|332.44|334.98|332.58|333.75|331.35|0
1633690800000|2021-10-08 11:00:00|334.7|332.3|333.2|330.8|334.7|332.3|332.93|330.53|0
1633691100000|2021-10-08 11:05:00|333.07|330.67|332.52|330.12|333.34|330.94|332.39|329.99|0
1633691400000|2021-10-08 11:10:00|332.66|330.26|332.79|330.39|333.07|330.67|332.52|330.12|0
1633691700000|2021-10-08 11:15:00|332.66|330.26|332.38|329.98|333.06|330.66|332.11|329.71|0
1633692000000|2021-10-08 11:20:00|332.32|329.92|331.7|329.3|332.79|330.39|331.7|329.3|0
1633692300000|2021-10-08 11:25:00|331.84|329.44|331.84|329.44|332.24|329.84|331.7|329.3|0
1633692600000|2021-10-08 11:30:00|331.77|329.37|333.19|330.79|333.19|330.79|331.56|329.16|0
1633692900000|2021-10-08 11:35:00|333.06|330.66|333.19|330.79|333.33|330.93|332.92|330.52|0
1633693200000|2021-10-08 11:40:00|333.33|330.93|333.05|330.65|333.33|330.93|332.58|330.18|0
1633693500000|2021-10-08 11:45:00|332.99|330.59|332.64|330.24|333.32|330.92|332.51|330.11|0
1633693800000|2021-10-08 11:50:00|332.51|330.11|332.91|330.51|333.05|330.65|332.37|329.97|0
1633694100000|2021-10-08 11:55:00|333.05|330.65|332.91|330.51|333.05|330.65|332.37|329.97|0
1633694400000|2021-10-08 12:00:00|332.98|330.58|333.32|330.92|333.32|330.92|332.77|330.37|0
1633694700000|2021-10-08 12:05:00|333.45|331.05|333.04|330.64|333.45|331.05|332.77|330.37|0
1633695000000|2021-10-08 12:10:00|333.18|330.78|332.77|330.37|333.45|331.05|332.63|330.23|0
1633695300000|2021-10-08 12:15:00|332.36|329.96|332.36|329.96|333.04|330.64|332.36|329.96|0
1633695600000|2021-10-08 12:20:00|332.23|329.83|329.92|327.52|332.23|329.83|329.92|327.52|0
1633695900000|2021-10-08 12:25:00|329.79|327.39|330.8|328.4|332.36|329.96|329.04|326.64|0
1633696200000|2021-10-08 12:30:00|330.73|328.33|335.49|333.09|338.99|336.59|330.73|328.33|0
1633696500000|2021-10-08 12:35:00|335.76|333.36|326.95|324.55|335.76|333.36|325.74|323.34|0
1633696800000|2021-10-08 12:40:00|327.09|324.69|332.49|330.09|333.17|330.77|326.82|324.42|0
1633697100000|2021-10-08 12:45:00|332.62|330.22|336.3|333.9|337.4|335|331.67|329.27|0
1633697400000|2021-10-08 12:50:00|336.58|334.18|333.16|330.76|336.58|334.18|333.16|330.76|0
1633697700000|2021-10-08 12:55:00|333.3|330.9|329.77|327.37|333.44|331.04|328.43|326.03|0
1633698000000|2021-10-08 13:00:00|329.44|327.04|329.64|327.24|331.53|329.13|328.56|326.16|0
1633698300000|2021-10-08 13:05:00|329.51|327.11|330.45|328.05|331.53|329.13|328.3|325.9|0
1633698600000|2021-10-08 13:10:00|330.31|327.91|330.45|328.05|331.26|328.86|328.97|326.57|0
1633698900000|2021-10-08 13:15:00|330.31|327.91|331.66|329.26|332.2|329.8|329.64|327.24|0
1633699200000|2021-10-08 13:20:00|331.52|329.12|330.85|328.45|332.06|329.66|330.44|328.04|0
1633699500000|2021-10-08 13:25:00|330.58|328.18|331.52|329.12|331.66|329.26|330.44|328.04|0
1633699800000|2021-10-08 13:30:00|331.12|328.72|335.48|333.08|335.48|333.08|329.22|326.82|0
1633700100000|2021-10-08 13:35:00|335.75|333.35|333.7|331.3|337.26|334.86|332.88|330.48|0
1633700400000|2021-10-08 13:40:00|332.88|330.48|332.33|329.93|333.15|330.75|328.4|326|0
1633700700000|2021-10-08 13:45:00|333.15|330.75|333.29|330.89|336.16|333.76|330.57|328.17|0
1633701000000|2021-10-08 13:50:00|333.01|330.61|335.06|332.66|336.98|334.58|332.74|330.34|0
1633701300000|2021-10-08 13:55:00|335.33|332.93|335.06|332.66|335.47|333.07|331.92|329.52|0
1633701600000|2021-10-08 14:00:00|335.47|333.07|329.88|327.48|335.47|333.07|329.21|326.81|0
1633701900000|2021-10-08 14:05:00|329.75|327.35|328.44|326.04|331.37|328.97|328.17|325.77|0
1633702200000|2021-10-08 14:10:00|328.71|326.31|328.84|326.44|330.88|328.48|328.03|325.63|0
1633702500000|2021-10-08 14:15:00|328.71|326.31|329.25|326.85|330.2|327.8|326.81|324.41|0
1633702800000|2021-10-08 14:20:00|329.38|326.98|329.52|327.12|330.47|328.07|328.57|326.17|0
1633703100000|2021-10-08 14:25:00|329.72|327.32|330.74|328.34|330.74|328.34|329.38|326.98|0
1633703400000|2021-10-08 14:30:00|330.06|327.66|330.87|328.47|330.88|328.48|328.56|326.16|0
1633703700000|2021-10-08 14:35:00|330.33|327.93|330.08|327.68|330.36|327.96|328.04|325.64|0
1633704000000|2021-10-08 14:40:00|329.95|327.55|332.13|329.73|334.33|331.93|329.95|327.55|0
1633704300000|2021-10-08 14:45:00|332|329.6|330.63|328.23|332.96|330.56|329.67|327.27|0
1633704600000|2021-10-08 14:50:00|330.35|327.95|328.85|326.45|331.04|328.64|328.44|326.04|0
1633704900000|2021-10-08 14:55:00|328.44|326.04|330.76|328.36|330.76|328.36|328.44|326.04|0
1633705200000|2021-10-08 15:00:00|330.49|328.09|332.26|329.86|332.54|330.14|329.94|327.54|0
1633705500000|2021-10-08 15:05:00|332.4|330|329.53|327.13|333.09|330.69|329.53|327.13|0
1633705800000|2021-10-08 15:10:00|329.8|327.4|328.03|325.63|330.21|327.81|328.03|325.63|0
1633706100000|2021-10-08 15:15:00|328.16|325.76|327.07|324.67|328.84|326.44|327.07|324.67|0
1633706400000|2021-10-08 15:20:00|327.21|324.81|329.25|326.85|329.52|327.12|327.07|324.67|0
1633706700000|2021-10-08 15:25:00|328.98|326.58|328.97|326.57|330.48|328.08|328.57|326.17|0
1633707000000|2021-10-08 15:30:00|329.25|326.85|331.02|328.62|331.29|328.89|328.84|326.44|0
1633707300000|2021-10-08 15:35:00|331.16|328.76|330.88|328.48|332.11|329.71|330.61|328.21|0
1633707600000|2021-10-08 15:40:00|331.02|328.62|331.84|329.44|332.25|329.85|331.02|328.62|0
1633707900000|2021-10-08 15:45:00|331.56|329.16|332.11|329.71|332.66|330.26|331.15|328.75|0
1633708200000|2021-10-08 15:50:00|332.25|329.85|332.38|329.98|333.34|330.94|331.15|328.75|0
1633708500000|2021-10-08 15:55:00|332.24|329.84|332.79|330.39|333.62|331.22|331.83|329.43|0
1633708800000|2021-10-08 16:00:00|332.93|330.53|331.97|329.57|334.17|331.77|331.83|329.43|0
1633709100000|2021-10-08 16:05:00|331.83|329.43|331.83|329.43|332.24|329.84|331.01|328.61|0
1633709400000|2021-10-08 16:10:00|331.55|329.15|331.42|329.02|333.47|331.07|331.28|328.88|0
1633709700000|2021-10-08 16:15:00|331.55|329.15|332.92|330.52|333.2|330.8|331.55|329.15|0
1633710000000|2021-10-08 16:20:00|332.78|330.38|333.61|331.21|333.75|331.35|332.65|330.25|0
1633710300000|2021-10-08 16:25:00|333.47|331.07|336.13|333.73|336.4|334|333.47|331.07|0
1633710600000|2021-10-08 16:30:00|336.26|333.86|334.88|332.48|336.54|334.14|334.88|332.48|0
1633710900000|2021-10-08 16:35:00|335.02|332.62|332.96|330.56|335.02|332.62|332.96|330.56|0
1633711200000|2021-10-08 16:40:00|333.1|330.7|332.27|329.87|333.1|330.7|331.73|329.33|0
1633711500000|2021-10-08 16:45:00|332.41|330.01|333.23|330.83|333.78|331.38|332.41|330.01|0
1633711800000|2021-10-08 16:50:00|333.37|330.97|332.48|330.08|333.5|331.1|332.41|330.01|0
1633712100000|2021-10-08 16:55:00|332.41|330.01|334.32|331.92|334.33|331.93|332|329.6|0
1633712400000|2021-10-08 17:00:00|334.26|331.86|334.46|332.06|334.6|332.2|333.09|330.69|0
1633712700000|2021-10-08 17:05:00|334.32|331.92|335.56|333.16|335.56|333.16|334.19|331.79|0
1633713000000|2021-10-08 17:10:00|335.7|333.3|334.59|332.19|335.84|333.44|333.77|331.37|0
1633713300000|2021-10-08 17:15:00|334.73|332.33|339.71|337.31|339.71|337.31|334.73|332.33|0
1633713600000|2021-10-08 17:20:00|339.57|337.17|339.43|337.03|339.84|337.44|338.18|335.78|0
1633713900000|2021-10-08 17:25:00|339.15|336.75|338.32|335.92|339.57|337.17|337.76|335.36|0
1633714200000|2021-10-08 17:30:00|338.94|336.54|336.93|334.53|339.01|336.61|336.93|334.53|0
1633714500000|2021-10-08 17:35:00|337.07|334.67|339.01|336.61|339.28|336.88|337.07|334.67|0
1633714800000|2021-10-08 17:40:00|338.87|336.47|339|336.6|339.42|337.02|338.17|335.77|0
1633715100000|2021-10-08 17:45:00|339.14|336.74|337.2|334.8|339.14|336.74|337.06|334.66|0
1633715400000|2021-10-08 17:50:00|337.34|334.94|337.2|334.8|337.62|335.22|336.79|334.39|0
1633715700000|2021-10-08 17:55:00|337.34|334.94|335.13|332.73|337.34|334.94|334.85|332.45|0
1633716000000|2021-10-08 18:00:00|335.27|332.87|333.62|331.22|335.4|333|333.07|330.67|0
1633716300000|2021-10-08 18:05:00|333.48|331.08|333.34|330.94|333.75|331.35|332.65|330.25|0
1633716600000|2021-10-08 18:10:00|333.2|330.8|333.47|331.07|334.02|331.62|332.93|330.53|0
1633716900000|2021-10-08 18:15:00|333.61|331.21|332.1|329.7|334.02|331.62|331.15|328.75|0
1633717200000|2021-10-08 18:20:00|331.97|329.57|330.79|328.39|332.24|329.84|330.65|328.25|0
1633717500000|2021-10-08 18:25:00|330.65|328.25|328.61|326.21|330.65|328.25|328.47|326.07|0
1633717800000|2021-10-08 18:30:00|328.88|326.48|328.88|326.48|329.02|326.62|328.06|325.66|0
1633718100000|2021-10-08 18:35:00|329.01|326.61|329.69|327.29|330.65|328.25|328.88|326.48|0
1633718400000|2021-10-08 18:40:00|329.83|327.43|330.37|327.97|330.51|328.11|329.69|327.29|0
1633718700000|2021-10-08 18:45:00|330.51|328.11|330.23|327.83|331.06|328.66|329.83|327.43|0
1633719000000|2021-10-08 18:50:00|330.51|328.11|331.33|328.93|331.33|328.93|329.96|327.56|0
1633719300000|2021-10-08 18:55:00|331.46|329.06|330.91|328.51|331.46|329.06|330.1|327.7|0
1633719600000|2021-10-08 19:00:00|330.78|328.38|330.37|327.97|331.6|329.2|329.82|327.42|0
1633719900000|2021-10-08 19:05:00|330.23|327.83|329.68|327.28|330.91|328.51|329.27|326.87|0
1633720200000|2021-10-08 19:10:00|329.95|327.55|329.41|327.01|330.09|327.69|328.73|326.33|0
1633720500000|2021-10-08 19:15:00|329.27|326.87|330.09|327.69|331.04|328.64|329.27|326.87|0
1633720800000|2021-10-08 19:20:00|329.95|327.55|330.63|328.23|331.18|328.78|329.41|327.01|0
1633721100000|2021-10-08 19:25:00|330.57|328.17|330.08|327.68|330.9|328.5|329.81|327.41|0
1633721400000|2021-10-08 19:30:00|330.22|327.82|331.17|328.77|331.59|329.19|330.08|327.68|0
1633721700000|2021-10-08 19:35:00|331.04|328.64|333.64|331.24|334.6|332.2|331.04|328.64|0
1633722000000|2021-10-08 19:40:00|334.05|331.65|334.88|332.48|335.29|332.89|332.95|330.55|0
1633722300000|2021-10-08 19:45:00|335.01|332.61|335.84|333.44|335.84|333.44|333.91|331.51|0
1633722600000|2021-10-08 19:50:00|336.53|334.13|335.6|333.2|337.78|335.38|333.95|331.55|0
1633722900000|2021-10-08 19:55:00|335.46|333.06|336.01|333.61|336.15|333.75|333.94|331.54|0
1633723200000|2021-10-08 20:00:00|335.32|332.92|337.26|334.86|337.67|335.27|335.32|332.92|0
1633723500000|2021-10-08 20:05:00|336.7|334.3|337.95|335.55|338.64|336.24|336.7|334.3|0
1633723800000|2021-10-08 20:10:00|337.81|335.41|337.25|334.85|338.36|335.96|337.25|334.85|0
1633935900000|2021-10-11 07:05:00|344.82|342.42|340.21|337.81|344.96|342.56|339.79|337.39|0
1633936200000|2021-10-11 07:10:00|340.07|337.67|341.04|338.64|341.74|339.34|339.51|337.11|0
1633936500000|2021-10-11 07:15:00|340.9|338.5|341.04|338.64|341.32|338.92|339.93|337.53|0
1633936800000|2021-10-11 07:20:00|340.9|338.5|341.18|338.78|341.6|339.2|340.35|337.95|0
1633937100000|2021-10-11 07:25:00|341.04|338.64|342.85|340.45|342.99|340.59|340.97|338.57|0
1633937400000|2021-10-11 07:30:00|342.71|340.31|342.01|339.61|343.13|340.73|341.45|339.05|0
1633937700000|2021-10-11 07:35:00|342.15|339.75|344.81|342.41|345.09|342.69|341.87|339.47|0
1633938000000|2021-10-11 07:40:00|344.95|342.55|347.48|345.08|347.48|345.08|344.81|342.41|0
1633938300000|2021-10-11 07:45:00|347.62|345.22|345.44|343.04|347.62|345.22|344.53|342.13|0
1633938600000|2021-10-11 07:50:00|345.65|343.25|346.28|343.88|346.63|344.23|345.51|343.11|0
1633938900000|2021-10-11 07:55:00|346.35|343.95|344.74|342.34|347.05|344.65|344.38|341.98|0
1633939200000|2021-10-11 08:00:00|344.8|342.4|342.56|340.16|344.8|342.4|342|339.6|0
1633939500000|2021-10-11 08:05:00|342.77|340.37|344.38|341.98|344.66|342.26|342.7|340.3|0
1633939800000|2021-10-11 08:10:00|344.24|341.84|343.12|340.72|344.38|341.98|342.98|340.58|0
1633940100000|2021-10-11 08:15:00|342.98|340.58|343.11|340.71|343.53|341.13|342.83|340.43|0
1633940400000|2021-10-11 08:20:00|343.25|340.85|347.04|344.64|347.47|345.07|343.25|340.85|0
1633940700000|2021-10-11 08:25:00|347.18|344.78|344.51|342.11|347.47|345.07|344.51|342.11|0
1633941000000|2021-10-11 08:30:00|344.65|342.25|342.69|340.29|344.79|342.39|342.13|339.73|0
1633941300000|2021-10-11 08:35:00|342.55|340.15|344.23|341.83|344.51|342.11|342.55|340.15|0
1633941600000|2021-10-11 08:40:00|344.09|341.69|345.63|343.23|346.19|343.79|343.95|341.55|0
1633941900000|2021-10-11 08:45:00|345.77|343.37|346.75|344.35|346.75|344.35|345.21|342.81|0
1633942200000|2021-10-11 08:50:00|346.47|344.07|344.78|342.38|346.75|344.35|344.36|341.96|0
1633942500000|2021-10-11 08:55:00|344.86|342.46|343.38|340.98|344.86|342.46|343.38|340.98|0
1633942800000|2021-10-11 09:00:00|343.52|341.12|343.24|340.84|344.08|341.68|343.1|340.7|0
1633943100000|2021-10-11 09:05:00|343.1|340.7|342.54|340.14|343.1|340.7|341.56|339.16|0
1633943400000|2021-10-11 09:10:00|342.4|340|343.79|341.39|343.79|341.39|341.98|339.58|0
1633943700000|2021-10-11 09:15:00|343.73|341.33|343.79|341.39|344.49|342.09|343.37|340.97|0
1633944000000|2021-10-11 09:20:00|343.65|341.25|343.16|340.76|344.07|341.67|342.53|340.13|0
1633944300000|2021-10-11 09:25:00|343.09|340.69|343.51|341.11|343.58|341.18|342.53|340.13|0
1633944600000|2021-10-11 09:30:00|343.58|341.18|343.51|341.11|344.7|342.3|343.37|340.97|0
1633944900000|2021-10-11 09:35:00|343.37|340.97|343.16|340.76|343.65|341.25|342.53|340.13|0
1633945200000|2021-10-11 09:40:00|343.23|340.83|342.94|340.54|343.3|340.9|342.66|340.26|0
1633945500000|2021-10-11 09:45:00|343.08|340.68|343.08|340.68|343.22|340.82|342.52|340.12|0
1633945800000|2021-10-11 09:50:00|343.22|340.82|342.24|339.84|343.78|341.38|342.24|339.84|0
1633946100000|2021-10-11 09:55:00|342.1|339.7|342.94|340.54|343.01|340.61|341.68|339.28|0
1633946400000|2021-10-11 10:00:00|342.8|340.4|344.48|342.08|344.48|342.08|342.24|339.84|0
1633946700000|2021-10-11 10:05:00|344.62|342.22|343.63|341.23|344.76|342.36|343.36|340.96|0
1633947000000|2021-10-11 10:10:00|343.77|341.37|343.77|341.37|344.19|341.79|343.21|340.81|0
1633947300000|2021-10-11 10:15:00|343.91|341.51|343.91|341.51|344.47|342.07|343.63|341.23|0
1633947600000|2021-10-11 10:20:00|343.84|341.44|344.05|341.65|344.75|342.35|343.84|341.44|0
1633947900000|2021-10-11 10:25:00|343.91|341.51|345.52|343.12|345.87|343.47|343.91|341.51|0
1633948200000|2021-10-11 10:30:00|345.59|343.19|346.15|343.75|346.43|344.03|345.03|342.63|0
1633948500000|2021-10-11 10:35:00|346.01|343.61|346.43|344.03|346.86|344.46|345.73|343.33|0
1633948800000|2021-10-11 10:40:00|346.36|343.96|347.56|345.16|347.7|345.3|345.87|343.47|0
1633949100000|2021-10-11 10:45:00|348.12|345.72|349.25|346.85|350.1|347.7|347.84|345.44|0
1633949400000|2021-10-11 10:50:00|349.11|346.71|348.54|346.14|349.96|347.56|347.98|345.58|0
1633949700000|2021-10-11 10:55:00|348.68|346.28|348.47|346.07|350.1|347.7|348.4|346|0
1633950000000|2021-10-11 11:00:00|348.4|346|347.97|345.57|349.25|346.85|347.69|345.29|0
1633950300000|2021-10-11 11:05:00|348.05|345.65|347.13|344.73|348.68|346.28|346.99|344.59|0
1633950600000|2021-10-11 11:10:00|347.27|344.87|346.14|343.74|348.11|345.71|346.14|343.74|0
1633950900000|2021-10-11 11:15:00|345.86|343.46|345.57|343.17|346.14|343.74|344.87|342.47|0
1633951200000|2021-10-11 11:20:00|345.65|343.25|345.57|343.17|346|343.6|345.01|342.61|0
1633951500000|2021-10-11 11:25:00|345.43|343.03|345.01|342.61|345.71|343.31|344.03|341.63|0
1633951800000|2021-10-11 11:30:00|345.15|342.75|345.71|343.31|345.71|343.31|344.73|342.33|0
1633952100000|2021-10-11 11:35:00|345.57|343.17|345.85|343.45|346.13|343.73|345.29|342.89|0
1633952400000|2021-10-11 11:40:00|345.78|343.38|345.85|343.45|346.27|343.87|345.57|343.17|0
1633952700000|2021-10-11 11:45:00|345.71|343.31|345.99|343.59|346.27|343.87|345.56|343.16|0
1633953000000|2021-10-11 11:50:00|346.13|343.73|347.67|345.27|347.82|345.42|346.13|343.73|0
1633953300000|2021-10-11 11:55:00|347.82|345.42|347.25|344.85|348.52|346.12|346.9|344.5|0
1633953600000|2021-10-11 12:00:00|347.32|344.92|347.53|345.13|348.66|346.26|347.32|344.92|0
1633953900000|2021-10-11 12:05:00|347.39|344.99|348.23|345.83|348.66|346.26|346.54|344.14|0
1633954200000|2021-10-11 12:10:00|348.09|345.69|347.24|344.84|348.09|345.69|347.1|344.7|0
1633954500000|2021-10-11 12:15:00|347.1|344.7|346.4|344|347.24|344.84|346.26|343.86|0
1633954800000|2021-10-11 12:20:00|346.12|343.72|345.13|342.73|346.4|344|345.13|342.73|0
1633955100000|2021-10-11 12:25:00|345.41|343.01|345.13|342.73|345.55|343.15|344.57|342.17|0
1633955400000|2021-10-11 12:30:00|344.99|342.59|343.3|340.9|345.69|343.29|342.74|340.34|0
1633955700000|2021-10-11 12:35:00|343.16|340.76|341.21|338.81|343.44|341.04|340.51|338.11|0
1633956000000|2021-10-11 12:40:00|341.35|338.95|341.76|339.36|342.04|339.64|341.35|338.95|0
1633956300000|2021-10-11 12:45:00|341.62|339.22|342.32|339.92|342.6|340.2|341.2|338.8|0
1633956600000|2021-10-11 12:50:00|342.04|339.64|342.46|340.06|342.74|340.34|341.9|339.5|0
1633956900000|2021-10-11 12:55:00|342.6|340.2|341.76|339.36|342.6|340.2|341.62|339.22|0
1633957200000|2021-10-11 13:00:00|341.62|339.22|340.64|338.24|342.18|339.78|339.95|337.55|0
1633957500000|2021-10-11 13:05:00|340.78|338.38|340.78|338.38|340.78|338.38|339.67|337.27|0
1633957800000|2021-10-11 13:10:00|340.64|338.24|338.97|336.57|340.78|338.38|338.97|336.57|0
1633958100000|2021-10-11 13:15:00|339.11|336.71|339.94|337.54|339.94|337.54|338.27|335.87|0
1633958400000|2021-10-11 13:20:00|340.08|337.68|340.08|337.68|340.77|338.37|339.8|337.4|0
1633958700000|2021-10-11 13:25:00|340.22|337.82|339.94|337.54|340.49|338.09|339.66|337.26|0
1633959000000|2021-10-11 13:30:00|339.8|337.4|339.24|336.84|341.19|338.79|336.75|334.35|0
1633959300000|2021-10-11 13:35:00|338.96|336.56|338.13|335.73|339.79|337.39|337.71|335.31|0
1633959600000|2021-10-11 13:40:00|337.85|335.45|334.4|332|337.85|335.45|333.71|331.31|0
1633959900000|2021-10-11 13:45:00|334.26|331.86|330.76|328.36|337.38|334.98|330.21|327.81|0
1633960200000|2021-10-11 13:50:00|330.62|328.22|327.48|325.08|330.76|328.36|326.94|324.54|0
1633960500000|2021-10-11 13:55:00|327.62|325.22|326.8|324.4|327.89|325.49|326.26|323.86|0
1633960800000|2021-10-11 14:00:00|325.71|323.31|325.85|323.45|326.26|323.86|324.49|322.09|0
1633961100000|2021-10-11 14:05:00|325.71|323.31|325.84|323.44|326.25|323.85|323.87|321.47|0
1633961400000|2021-10-11 14:10:00|325.71|323.31|324.22|321.82|325.84|323.44|322.87|320.47|0
1633961700000|2021-10-11 14:15:00|324.08|321.68|322.73|320.33|324.35|321.95|322.73|320.33|0
1633962000000|2021-10-11 14:20:00|322.6|320.2|322.35|319.95|326.17|323.77|321.59|319.19|0
1633962300000|2021-10-11 14:25:00|322.22|319.82|322.35|319.95|323.83|321.43|322.22|319.82|0
1633962600000|2021-10-11 14:30:00|322.08|319.68|323.15|320.75|323.43|321.03|322.08|319.68|0
1633962900000|2021-10-11 14:35:00|323.02|320.62|323.02|320.62|323.42|321.02|322.88|320.48|0
1633963200000|2021-10-11 14:40:00|322.88|320.48|324.91|322.51|325.72|323.32|322.88|320.48|0
1633963500000|2021-10-11 14:45:00|324.77|322.37|325.04|322.64|325.58|323.18|324.64|322.24|0
1633963800000|2021-10-11 14:50:00|324.9|322.5|323.82|321.42|324.9|322.5|323.15|320.75|0
1633964100000|2021-10-11 14:55:00|323.69|321.29|325.31|322.91|325.31|322.91|323.28|320.88|0
1633964400000|2021-10-11 15:00:00|325.04|322.64|324.36|321.96|325.31|322.91|324.22|321.82|0
1633964700000|2021-10-11 15:05:00|324.22|321.82|324.49|322.09|324.76|322.36|324.09|321.69|0
1633965000000|2021-10-11 15:10:00|324.36|321.96|325.3|322.9|325.3|322.9|323.95|321.55|0
1633965300000|2021-10-11 15:15:00|325.17|322.77|327.74|325.34|327.88|325.48|325.17|322.77|0
1633965600000|2021-10-11 15:20:00|327.61|325.21|326.38|323.98|327.74|325.34|326.11|323.71|0
1633965900000|2021-10-11 15:25:00|326.52|324.12|325.49|323.09|327.74|325.34|325.35|322.95|0
1633966200000|2021-10-11 15:30:00|325.35|322.95|324.4|322|325.62|323.22|324.13|321.73|0
1633966500000|2021-10-11 15:35:00|324.26|321.86|322.37|319.97|324.53|322.13|321.96|319.56|0
1633966800000|2021-10-11 15:40:00|322.1|319.7|321.76|319.36|322.23|319.83|321.42|319.02|0
1633967100000|2021-10-11 15:45:00|321.83|319.43|323.45|321.05|323.99|321.59|321.56|319.16|0
1633967400000|2021-10-11 15:50:00|323.31|320.91|323.99|321.59|324.8|322.4|323.18|320.78|0
1633967700000|2021-10-11 15:55:00|323.85|321.45|324.12|321.72|324.39|321.99|323.71|321.31|0
1633968000000|2021-10-11 16:00:00|324.25|321.85|327.52|325.12|327.79|325.39|323.71|321.31|0
1633968300000|2021-10-11 16:05:00|327.65|325.25|328.47|326.07|329.7|327.3|327.52|325.12|0
1633968600000|2021-10-11 16:10:00|328.33|325.93|330.94|328.54|331.28|328.88|327.79|325.39|0
1633968900000|2021-10-11 16:15:00|331.07|328.67|330.93|328.53|331.76|329.36|330.39|327.99|0
1633969200000|2021-10-11 16:20:00|331.07|328.67|329.56|327.16|331.21|328.81|329.56|327.16|0
1633969500000|2021-10-11 16:25:00|329.7|327.3|329.56|327.16|330.66|328.26|329.42|327.02|0
1633969800000|2021-10-11 16:30:00|329.7|327.3|330.52|328.12|330.79|328.39|329.42|327.02|0
1633970100000|2021-10-11 16:35:00|330.38|327.98|330.79|328.39|331.48|329.08|329.97|327.57|0
1633970400000|2021-10-11 16:40:00|330.93|328.53|331.89|329.49|332.03|329.63|330.65|328.25|0
1633970700000|2021-10-11 16:45:00|332.03|329.63|331.47|329.07|332.16|329.76|330.92|328.52|0
1633971000000|2021-10-11 16:50:00|331.61|329.21|332.85|330.45|334.51|332.11|331.47|329.07|0
1633971300000|2021-10-11 16:55:00|332.99|330.59|332.51|330.11|334.32|331.92|331.34|328.94|0
1633971600000|2021-10-11 17:00:00|332.37|329.97|335.97|333.57|336.8|334.4|332.37|329.97|0
1633971900000|2021-10-11 17:05:00|336.04|333.64|336.52|334.12|338.33|335.93|335.83|333.43|0
1633972200000|2021-10-11 17:10:00|336.38|333.98|335.62|333.22|336.38|333.98|334.58|332.18|0
1633972500000|2021-10-11 17:15:00|335.82|333.42|335.96|333.56|336.24|333.84|334.99|332.59|0
1633972800000|2021-10-11 17:20:00|335.54|333.14|340.01|337.61|340.29|337.89|335.54|333.14|0
1633973100000|2021-10-11 17:25:00|340.29|337.89|341.27|338.87|342.11|339.71|340.01|337.61|0
1633973400000|2021-10-11 17:30:00|340.98|338.58|341|338.6|344.04|341.64|339.08|336.68|0
1633973700000|2021-10-11 17:35:00|340.78|338.38|339.8|337.4|341.2|338.8|339.52|337.12|0
1633974000000|2021-10-11 17:40:00|340.08|337.68|339.1|336.7|340.08|337.68|338.96|336.56|0
1633974300000|2021-10-11 17:45:00|339.66|337.26|341.2|338.8|343.03|340.63|339.38|336.98|0
1633974600000|2021-10-11 17:50:00|342.04|339.64|340.5|338.1|342.89|340.49|340.36|337.96|0
1633974900000|2021-10-11 17:55:00|340.36|337.96|340.92|338.52|341.76|339.36|340.35|337.95|0
1633975200000|2021-10-11 18:00:00|340.77|338.37|340.21|337.81|341.48|339.08|340.21|337.81|0
1633975500000|2021-10-11 18:05:00|340.49|338.09|338.53|336.13|340.63|338.23|338.39|335.99|0
1633975800000|2021-10-11 18:10:00|338.39|335.99|337.41|335.01|338.67|336.27|337.13|334.73|0
1633976100000|2021-10-11 18:15:00|337.27|334.87|338.53|336.13|338.67|336.27|336.29|333.89|0
1633976400000|2021-10-11 18:20:00|338.67|336.27|341.05|338.65|341.05|338.65|338.67|336.27|0
1633976700000|2021-10-11 18:25:00|340.77|338.37|340.48|338.08|341.89|339.49|340.48|338.08|0
1633977000000|2021-10-11 18:30:00|340.76|338.36|339.92|337.52|341.47|339.07|339.5|337.1|0
1633977300000|2021-10-11 18:35:00|340.06|337.66|341.89|339.49|342.17|339.77|340.06|337.66|0
1633977600000|2021-10-11 18:40:00|342.17|339.77|340.2|337.8|342.17|339.77|339.5|337.1|0
1633977900000|2021-10-11 18:45:00|340.06|337.66|339.21|336.81|340.48|338.08|338.52|336.12|0
1633978200000|2021-10-11 18:50:00|339.35|336.95|340.19|337.79|342.3|339.9|339.07|336.67|0
1633978500000|2021-10-11 18:55:00|340.47|338.07|338.93|336.53|340.76|338.36|337.95|335.55|0
1633978800000|2021-10-11 19:00:00|339.07|336.67|338.09|335.69|339.35|336.95|337.81|335.41|0
1633979100000|2021-10-11 19:05:00|338.23|335.83|340.47|338.07|341.59|339.19|338.09|335.69|0
1633979400000|2021-10-11 19:10:00|340.33|337.93|339.35|336.95|341.03|338.63|338.79|336.39|0
1633979700000|2021-10-11 19:15:00|339.21|336.81|341.03|338.63|341.31|338.91|339.21|336.81|0
1633980000000|2021-10-11 19:20:00|340.89|338.49|342.43|340.03|342.86|340.46|340.47|338.07|0
1633980300000|2021-10-11 19:25:00|342.29|339.89|343.98|341.58|344.27|341.87|341.31|338.91|0
1633980600000|2021-10-11 19:30:00|344.12|341.72|344.69|342.29|344.69|342.29|342.57|340.17|0
1633980900000|2021-10-11 19:35:00|344.41|342.01|344.62|342.22|345.25|342.85|343.98|341.58|0
1633981200000|2021-10-11 19:40:00|344.69|342.29|345.39|342.99|345.96|343.56|344.26|341.86|0
1633981500000|2021-10-11 19:45:00|344.97|342.57|346.17|343.77|346.67|344.27|344.97|342.57|0
1633981800000|2021-10-11 19:50:00|347.09|344.69|347.67|345.27|351|348.6|346.36|343.96|0
1633982100000|2021-10-11 19:55:00|347.81|345.41|350.96|348.56|350.96|348.56|347.67|345.27|0
1633982400000|2021-10-11 20:00:00|350.53|348.13|352.25|349.85|352.54|350.14|350.53|348.13|0
1633982700000|2021-10-11 20:05:00|352.1|349.7|352.68|350.28|353.25|350.85|351.82|349.42|0
1633983000000|2021-10-11 20:10:00|352.53|350.13|351.81|349.41|352.68|350.28|351.38|348.98|0
1633983300000|2021-10-11 20:15:00|352.16|349.36|352.59|349.79|352.73|349.93|352.16|349.36|0
1633983600000|2021-10-11 20:20:00|352.44|349.64|352.15|349.35|352.73|349.93|351.87|349.07|0
1633983900000|2021-10-11 20:25:00|352.3|349.5|352.15|349.35|352.73|349.93|352.01|349.21|0
1633984200000|2021-10-11 20:30:00|352.29|349.49|353.16|350.36|353.16|350.36|352.15|349.35|0
1633984500000|2021-10-11 20:35:00|353.3|350.5|354.45|351.65|354.6|351.8|353.3|350.5|0
1633984800000|2021-10-11 20:40:00|354.6|351.8|353.87|351.07|354.6|351.8|353.59|350.79|0
1633985100000|2021-10-11 20:45:00|353.73|350.93|353.44|350.64|354.3|351.5|353.44|350.64|0
1633985400000|2021-10-11 20:50:00|353.58|350.78|353.58|350.78|354.16|351.36|353.58|350.78|0
1633985700000|2021-10-11 20:55:00|353.44|350.64|352.65|349.85|353.44|350.64|352.28|349.48|0
1633986000000|2021-10-11 21:00:00|352.84|350.04|352.83|350.03|352.96|350.16|352.77|349.97|0
1633986300000|2021-10-11 21:05:00|352.81|350.01|352.61|349.81|352.81|350.01|352.57|349.77|0
1633986600000|2021-10-11 21:10:00|352.76|349.96|352.55|349.75|352.83|350.03|352.45|349.65|0
1633986900000|2021-10-11 21:15:00|352.57|349.77|352.59|349.79|352.6|349.8|352.53|349.73|0
1633987200000|2021-10-11 21:20:00|352.51|349.71|352.51|349.71|352.66|349.86|352.48|349.68|0
1633987500000|2021-10-11 21:25:00|352.47|349.67|352.46|349.66|352.48|349.68|352.46|349.66|0
1633987800000|2021-10-11 21:30:00|352.44|349.64|352.36|349.56|352.44|349.64|352.23|349.43|0
1633988100000|2021-10-11 21:35:00|352.34|349.54|352.18|349.38|352.37|349.57|352.18|349.38|0
1633988400000|2021-10-11 21:40:00|352.17|349.37|352.31|349.51|352.37|349.57|352.15|349.35|0
1633988700000|2021-10-11 21:45:00|352.29|349.49|352.35|349.55|352.35|349.55|352.24|349.44|0
1633989000000|2021-10-11 21:50:00|352.39|349.59|352.1|349.3|352.39|349.59|352.1|349.3|0
1633989300000|2021-10-11 21:55:00|352.08|349.28|352.16|349.36|352.2|349.4|351.95|349.15|0
1633989600000|2021-10-11 22:00:00|352.05|349.25|352.26|349.46|353.41|350.61|351.4|348.6|0
1633989900000|2021-10-11 22:05:00|352.12|349.32|353.99|351.19|354.42|351.62|351.83|349.03|0
1633990200000|2021-10-11 22:10:00|353.84|351.04|353.41|350.61|353.99|351.19|353.27|350.47|0
1633990500000|2021-10-11 22:15:00|353.55|350.75|352.4|349.6|353.55|350.75|352.11|349.31|0
1633990800000|2021-10-11 22:20:00|352.48|349.68|352.11|349.31|352.54|349.74|351.39|348.59|0
1633991100000|2021-10-11 22:25:00|352.25|349.45|352.54|349.74|352.69|349.89|352.11|349.31|0
1633991400000|2021-10-11 22:30:00|352.4|349.6|352.25|349.45|352.4|349.6|351.39|348.59|0
1633991700000|2021-10-11 22:35:00|352.4|349.6|353.26|350.46|353.69|350.89|352.39|349.59|0
1633992000000|2021-10-11 22:40:00|353.4|350.6|352.97|350.17|353.54|350.74|352.97|350.17|0
1633992300000|2021-10-11 22:45:00|353.11|350.31|353.83|351.03|353.97|351.17|352.97|350.17|0
1633992600000|2021-10-11 22:50:00|353.97|351.17|354.26|351.46|354.26|351.46|353.54|350.74|0
1633992900000|2021-10-11 22:55:00|354.41|351.61|355.2|352.4|355.85|353.05|353.97|351.17|0
1633993200000|2021-10-11 23:00:00|355.41|352.61|354.55|351.75|355.85|353.05|354.4|351.6|0
1633993500000|2021-10-11 23:05:00|354.4|351.6|353.82|351.02|354.69|351.89|353.1|350.3|0
1633993800000|2021-10-11 23:10:00|353.68|350.88|353.24|350.44|353.97|351.17|352.67|349.87|0
1633994100000|2021-10-11 23:15:00|353.1|350.3|354.54|351.74|354.83|352.03|352.96|350.16|0
1633994400000|2021-10-11 23:20:00|354.47|351.67|353.39|350.59|354.69|351.89|353.24|350.44|0
1633994700000|2021-10-11 23:25:00|353.53|350.73|353.96|351.16|354.25|351.45|353.53|350.73|0
1633995000000|2021-10-11 23:30:00|353.67|350.87|354.25|351.45|354.97|352.17|353.67|350.87|0
1633995300000|2021-10-11 23:35:00|354.32|351.52|353.38|350.58|354.47|351.67|353.09|350.29|0
1633995600000|2021-10-11 23:40:00|353.24|350.44|353.52|350.72|353.81|351.01|352.95|350.15|0
1633995900000|2021-10-11 23:45:00|353.45|350.65|353.74|350.94|354.1|351.3|353.23|350.43|0
1633996200000|2021-10-11 23:50:00|353.81|351.01|353.09|350.29|354.1|351.3|352.94|350.14|0
1633996500000|2021-10-11 23:55:00|352.94|350.14|352.22|349.42|352.94|350.14|351.93|349.13|0
1633996800000|2021-10-12 00:00:00|352.37|349.57|352.08|349.28|353.08|350.28|351.65|348.85|0
1633997100000|2021-10-12 00:05:00|352.36|349.56|355.39|352.59|355.54|352.74|351.64|348.84|0
1633997400000|2021-10-12 00:10:00|355.25|352.45|356.84|354.04|357.71|354.91|355.25|352.45|0
1633997700000|2021-10-12 00:15:00|357.13|354.33|358.87|356.07|360.18|357.38|356.11|353.31|0
1633998000000|2021-10-12 00:20:00|358.72|355.92|359.16|356.36|359.6|356.8|358.43|355.63|0
1633998300000|2021-10-12 00:25:00|359.3|356.5|358.72|355.92|359.45|356.65|357.99|355.19|0
1633998600000|2021-10-12 00:30:00|359.16|356.36|359.01|356.21|359.52|356.72|357.99|355.19|0
1633998900000|2021-10-12 00:35:00|359.15|356.35|361.05|358.25|361.93|359.13|358.65|355.85|0
1633999200000|2021-10-12 00:40:00|360.9|358.1|363.1|360.3|363.47|360.67|360.9|358.1|0
1633999500000|2021-10-12 00:45:00|363.54|360.74|362.51|359.71|363.68|360.88|362.36|359.56|0
1633999800000|2021-10-12 00:50:00|362.36|359.56|361.04|358.24|362.8|360|361.04|358.24|0
1634000100000|2021-10-12 00:55:00|361.19|358.39|361.63|358.83|362.07|359.27|361.19|358.39|0
1634000400000|2021-10-12 01:00:00|361.92|359.12|362.8|360|362.95|360.15|361.04|358.24|0
1634000700000|2021-10-12 01:05:00|362.65|359.85|365.44|362.64|365.96|363.16|362.65|359.85|0
1634001000000|2021-10-12 01:10:00|365.59|362.79|366.32|363.52|366.62|363.82|364.85|362.05|0
1634001300000|2021-10-12 01:15:00|366.25|363.45|363.82|361.02|367.65|364.85|363.67|360.87|0
1634001600000|2021-10-12 01:20:00|363.67|360.87|363.52|360.72|363.96|361.16|362.79|359.99|0
1634001900000|2021-10-12 01:25:00|363.38|360.58|364.7|361.9|364.84|362.04|362.43|359.63|0
1634002200000|2021-10-12 01:30:00|364.55|361.75|366.23|363.43|366.82|364.02|364.55|361.75|0
1634002500000|2021-10-12 01:35:00|366.37|363.57|364.32|361.52|366.81|364.01|364.17|361.37|0
1634002800000|2021-10-12 01:40:00|364.17|361.37|363.58|360.78|364.61|361.81|363|360.2|0
1634003100000|2021-10-12 01:45:00|363.44|360.64|363.44|360.64|363.88|361.08|362.27|359.47|0
1634003400000|2021-10-12 01:50:00|363.29|360.49|364.61|361.81|364.61|361.81|362.56|359.76|0
1634003700000|2021-10-12 01:55:00|364.75|361.95|362.85|360.05|365.49|362.69|362.27|359.47|0
1634004000000|2021-10-12 02:00:00|362.7|359.9|362.41|359.61|363.73|360.93|361.83|359.03|0
1634004300000|2021-10-12 02:05:00|362.26|359.46|361.97|359.17|362.55|359.75|360.95|358.15|0
1634004600000|2021-10-12 02:10:00|362.05|359.25|361.9|359.1|362.99|360.19|361.39|358.59|0
1634004900000|2021-10-12 02:15:00|361.82|359.02|361.67|358.87|362.4|359.6|361.38|358.58|0
1634005200000|2021-10-12 02:20:00|361.53|358.73|362.4|359.6|363.43|360.63|361.53|358.73|0
1634005500000|2021-10-12 02:25:00|362.55|359.75|362.11|359.31|363.28|360.48|362.11|359.31|0
1634005800000|2021-10-12 02:30:00|362.25|359.45|362.69|359.89|362.69|359.89|361.82|359.02|0
1634006100000|2021-10-12 02:35:00|362.62|359.82|362.11|359.31|362.84|360.04|362.11|359.31|0
1634006400000|2021-10-12 02:40:00|362.04|359.24|360.5|357.7|362.11|359.31|360.21|357.41|0
1634006700000|2021-10-12 02:45:00|360.36|357.56|360.28|357.48|361.08|358.28|360.06|357.26|0
1634007000000|2021-10-12 02:50:00|360.21|357.41|361.52|358.72|361.95|359.15|360.21|357.41|0
1634007300000|2021-10-12 02:55:00|361.37|358.57|361.45|358.65|361.81|359.01|361.22|358.42|0
1634007600000|2021-10-12 03:00:00|361.37|358.57|360.57|357.77|361.66|358.86|360.49|357.69|0
1634007900000|2021-10-12 03:05:00|360.64|357.84|362.39|359.59|362.53|359.73|360.64|357.84|0
1634008200000|2021-10-12 03:10:00|362.53|359.73|363.7|360.9|363.85|361.05|361.95|359.15|0
1634008500000|2021-10-12 03:15:00|363.85|361.05|363.41|360.61|363.99|361.19|362.97|360.17|0
1634008800000|2021-10-12 03:20:00|363.26|360.46|363.26|360.46|363.48|360.68|362.67|359.87|0
1634009100000|2021-10-12 03:25:00|363.4|360.6|363.4|360.6|363.7|360.9|363.11|360.31|0
1634009400000|2021-10-12 03:30:00|363.55|360.75|365.3|362.5|365.3|362.5|363.55|360.75|0
1634009700000|2021-10-12 03:35:00|365.23|362.43|363.84|361.04|365.3|362.5|363.54|360.74|0
1634010000000|2021-10-12 03:40:00|363.98|361.18|363.98|361.18|363.98|361.18|363.47|360.67|0
1634010300000|2021-10-12 03:45:00|363.84|361.04|363.83|361.03|363.98|361.18|363.25|360.45|0
1634010600000|2021-10-12 03:50:00|363.91|361.11|364.27|361.47|364.27|361.47|363.39|360.59|0
1634010900000|2021-10-12 03:55:00|364.35|361.55|365.15|362.35|365.3|362.5|364.27|361.47|0
1634011200000|2021-10-12 04:00:00|365.3|362.5|363.54|360.74|365.3|362.5|363.24|360.44|0
1634011500000|2021-10-12 04:05:00|363.68|360.88|364.12|361.32|364.41|361.61|363.68|360.88|0
1634011800000|2021-10-12 04:10:00|364.27|361.47|363.97|361.17|364.41|361.61|363.32|360.52|0
1634012100000|2021-10-12 04:15:00|364.12|361.32|363.68|360.88|364.41|361.61|363.39|360.59|0
1634012400000|2021-10-12 04:20:00|363.53|360.73|363.24|360.44|363.82|361.02|363.24|360.44|0
1634012700000|2021-10-12 04:25:00|363.17|360.37|363.67|360.87|363.67|360.87|363.09|360.29|0
1634013000000|2021-10-12 04:30:00|363.53|360.73|363.53|360.73|363.67|360.87|363.38|360.58|0
1634013300000|2021-10-12 04:35:00|363.38|360.58|364.7|361.9|364.7|361.9|363.23|360.43|0
1634013600000|2021-10-12 04:40:00|364.55|361.75|363.38|360.58|364.55|361.75|362.94|360.14|0
1634013900000|2021-10-12 04:45:00|363.31|360.51|361.62|358.82|363.81|361.01|361.62|358.82|0
1634014200000|2021-10-12 04:50:00|361.77|358.97|362.79|359.99|362.79|359.99|361.77|358.97|0
1634014500000|2021-10-12 04:55:00|362.64|359.84|362.49|359.69|362.79|359.99|362.06|359.26|0
1634014800000|2021-10-12 05:00:00|362.35|359.55|360.45|357.65|363.08|360.28|360.16|357.36|0
1634015100000|2021-10-12 05:05:00|360.6|357.8|360.16|357.36|360.6|357.8|359.14|356.34|0
1634015400000|2021-10-12 05:10:00|360.01|357.21|360.01|357.21|361.03|358.23|360.01|357.21|0
1634015700000|2021-10-12 05:15:00|360.16|357.36|360.74|357.94|360.89|358.09|359.87|357.07|0
1634016000000|2021-10-12 05:20:00|360.81|358.01|360.09|357.29|360.81|358.01|359.57|356.77|0
1634016300000|2021-10-12 05:25:00|360.16|357.36|360.01|357.21|360.45|357.65|359.43|356.63|0
1634016600000|2021-10-12 05:30:00|359.86|357.06|361.46|358.66|361.46|358.66|359.28|356.48|0
1634016900000|2021-10-12 05:35:00|361.32|358.52|360.88|358.08|361.75|358.95|360.73|357.93|0
1634017200000|2021-10-12 05:40:00|361.02|358.22|361.17|358.37|361.75|358.95|361.02|358.22|0
1634017500000|2021-10-12 05:45:00|361.31|358.51|360.58|357.78|361.31|358.51|360|357.2|0
1634017800000|2021-10-12 05:50:00|360.44|357.64|358.32|355.52|360.87|358.07|358.17|355.37|0
1634018100000|2021-10-12 05:55:00|358.46|355.66|359.19|356.39|359.85|357.05|358.32|355.52|0
1634018400000|2021-10-12 06:00:00|359.63|356.83|364.75|361.95|365.04|362.24|359.63|356.83|0
1634018700000|2021-10-12 06:05:00|365.04|362.24|363.28|360.48|365.63|362.83|363.13|360.33|0
1634019000000|2021-10-12 06:10:00|363.13|360.33|363.86|361.06|364.01|361.21|362.4|359.6|0
1634019300000|2021-10-12 06:15:00|363.72|360.92|365.04|362.24|365.63|362.83|363.72|360.92|0
1634019600000|2021-10-12 06:20:00|365.19|362.39|363.13|360.33|365.33|362.53|362.98|360.18|0
1634019900000|2021-10-12 06:25:00|362.98|360.18|362.54|359.74|363.86|361.06|362.25|359.45|0
1634020200000|2021-10-12 06:30:00|362.69|359.89|364|361.2|364.15|361.35|362.39|359.59|0
1634020500000|2021-10-12 06:35:00|364.3|361.5|364.44|361.64|365.03|362.23|364.15|361.35|0
1634020800000|2021-10-12 06:40:00|364.3|361.5|363.41|360.61|364.44|361.64|362.83|360.03|0
1634021100000|2021-10-12 06:45:00|363.56|360.76|366.5|363.7|366.58|363.78|363.56|360.76|0
1634021400000|2021-10-12 06:50:00|366.21|363.41|368.06|365.26|368.13|365.33|364.88|362.08|0
1634021700000|2021-10-12 06:55:00|367.98|365.18|367.68|364.88|370.05|367.25|367.24|364.44|0
1634022000000|2021-10-12 07:00:00|367.32|364.52|366.6|363.8|368.57|365.77|362.05|359.25|0
1634022300000|2021-10-12 07:05:00|366.99|364.59|363.44|361.04|367.14|364.74|363.44|361.04|0
1634022600000|2021-10-12 07:10:00|363.37|360.97|358.3|355.9|363.88|361.48|358.16|355.76|0
1634022900000|2021-10-12 07:15:00|358.16|355.76|362.13|359.73|362.27|359.87|357.86|355.46|0
1634023200000|2021-10-12 07:20:00|361.69|359.29|360.95|358.55|363.15|360.75|360.81|358.41|0
1634023500000|2021-10-12 07:25:00|360.66|358.26|361.32|358.92|361.69|359.29|358.18|355.78|0
1634023800000|2021-10-12 07:30:00|361.25|358.85|359.64|357.24|362.42|360.02|359.34|356.94|0
1634024100000|2021-10-12 07:35:00|359.78|357.38|359.71|357.31|360.22|357.82|359.05|356.65|0
1634024400000|2021-10-12 07:40:00|359.63|357.23|360.07|357.67|360.22|357.82|359.2|356.8|0
1634024700000|2021-10-12 07:45:00|360.51|358.11|358.32|355.92|360.8|358.4|357.88|355.48|0
1634025000000|2021-10-12 07:50:00|358.46|356.06|358.32|355.92|359.41|357.01|357.88|355.48|0
1634025300000|2021-10-12 07:55:00|358.17|355.77|359.48|357.08|359.63|357.23|357.74|355.34|0
1634025600000|2021-10-12 08:00:00|359.34|356.94|359.56|357.16|359.56|357.16|357.15|354.75|0
1634025900000|2021-10-12 08:05:00|359.63|357.23|359.62|357.22|360.36|357.96|358.6|356.2|0
1634026200000|2021-10-12 08:10:00|359.7|357.3|360.21|357.81|360.79|358.39|358.82|356.42|0
1634026500000|2021-10-12 08:15:00|360.14|357.74|360.87|358.47|361.67|359.27|359.77|357.37|0
1634026800000|2021-10-12 08:20:00|361.08|358.68|357|354.6|361.52|359.12|356.85|354.45|0
1634027100000|2021-10-12 08:25:00|357.14|354.74|357.58|355.18|358.6|356.2|355.98|353.58|0
1634027400000|2021-10-12 08:30:00|357.43|355.03|357.43|355.03|358.16|355.76|356.78|354.38|0
1634027700000|2021-10-12 08:35:00|357.22|354.82|356.27|353.87|357.29|354.89|355.47|353.07|0
1634028000000|2021-10-12 08:40:00|355.98|353.58|355.69|353.29|356.27|353.87|355.4|353|0
1634028300000|2021-10-12 08:45:00|355.76|353.36|352.37|349.97|356.03|353.63|351.93|349.53|0
1634028600000|2021-10-12 08:50:00|352.51|350.11|352.22|349.82|352.51|350.11|350.78|348.38|0
1634028900000|2021-10-12 08:55:00|352.08|349.68|351.64|349.24|352.36|349.96|351.36|348.96|0
1634029200000|2021-10-12 09:00:00|351.21|348.81|350.35|347.95|351.5|349.1|350.35|347.95|0
1634029500000|2021-10-12 09:05:00|350.06|347.66|350.34|347.94|350.49|348.09|348.62|346.22|0
1634029800000|2021-10-12 09:10:00|350.49|348.09|349.05|346.65|350.92|348.52|349.05|346.65|0
1634030100000|2021-10-12 09:15:00|348.91|346.51|347.19|344.79|349.05|346.65|346.47|344.07|0
1634030400000|2021-10-12 09:20:00|347.33|344.93|347.47|345.07|347.47|345.07|346.61|344.21|0
1634030700000|2021-10-12 09:25:00|347.76|345.36|347.69|345.29|347.9|345.5|347.18|344.78|0
1634031000000|2021-10-12 09:30:00|347.47|345.07|348.04|345.64|348.33|345.93|347.26|344.86|0
1634031300000|2021-10-12 09:35:00|347.97|345.57|348.9|346.5|349.18|346.78|347.75|345.35|0
1634031600000|2021-10-12 09:40:00|349.04|346.64|348.75|346.35|349.18|346.78|348.32|345.92|0
1634031900000|2021-10-12 09:45:00|348.61|346.21|348.75|346.35|349.18|346.78|348.18|345.78|0
1634032200000|2021-10-12 09:50:00|348.61|346.21|348.46|346.06|348.75|346.35|348.03|345.63|0
1634032500000|2021-10-12 09:55:00|348.61|346.21|348.6|346.2|348.89|346.49|348.32|345.92|0
1634032800000|2021-10-12 10:00:00|348.75|346.35|348.32|345.92|349.03|346.63|347.17|344.77|0
1634033100000|2021-10-12 10:05:00|348.03|345.63|349.32|346.92|349.75|347.35|347.89|345.49|0
1634033400000|2021-10-12 10:10:00|349.39|346.99|350.32|347.92|350.9|348.5|349.39|346.99|0
1634033700000|2021-10-12 10:15:00|349.89|347.49|351.61|349.21|351.9|349.5|349.25|346.85|0
1634034000000|2021-10-12 10:20:00|351.47|349.07|351.76|349.36|351.9|349.5|351.26|348.86|0
1634034300000|2021-10-12 10:25:00|351.69|349.29|351.04|348.64|351.76|349.36|349.96|347.56|0
1634034600000|2021-10-12 10:30:00|350.75|348.35|351.03|348.63|351.18|348.78|350.31|347.91|0
1634034900000|2021-10-12 10:35:00|350.96|348.56|350.46|348.06|351.03|348.63|350.17|347.77|0
1634035200000|2021-10-12 10:40:00|350.6|348.2|349.38|346.98|350.6|348.2|348.88|346.48|0
1634035500000|2021-10-12 10:45:00|349.45|347.05|348.87|346.47|349.59|347.19|348.59|346.19|0
1634035800000|2021-10-12 10:50:00|348.73|346.33|347.09|344.69|348.87|346.47|347.01|344.61|0
1634036100000|2021-10-12 10:55:00|347.3|344.9|346.23|343.83|347.87|345.47|345.73|343.33|0
1634036400000|2021-10-12 11:00:00|346.08|343.68|347.58|345.18|347.72|345.32|345.87|343.47|0
1634036700000|2021-10-12 11:05:00|347.72|345.32|346.51|344.11|347.87|345.47|346.29|343.89|0
1634037000000|2021-10-12 11:10:00|346.58|344.18|346.29|343.89|347.01|344.61|346.01|343.61|0
1634037300000|2021-10-12 11:15:00|346.01|343.61|345.87|343.47|346.58|344.18|345.03|342.63|0
1634037600000|2021-10-12 11:20:00|346.01|343.61|345.3|342.9|346.01|343.61|344.73|342.33|0
1634037900000|2021-10-12 11:25:00|345.44|343.04|344.44|342.04|345.58|343.18|343.8|341.4|0
1634038200000|2021-10-12 11:30:00|344.58|342.18|345.44|343.04|345.44|343.04|344.01|341.61|0
1634038500000|2021-10-12 11:35:00|345.58|343.18|345.72|343.32|346.29|343.89|345.15|342.75|0
1634038800000|2021-10-12 11:40:00|345.65|343.25|346.72|344.32|346.86|344.46|345.58|343.18|0
1634039100000|2021-10-12 11:45:00|346.58|344.18|347.29|344.89|347.87|345.47|346.58|344.18|0
1634039400000|2021-10-12 11:50:00|347.15|344.75|346.86|344.46|347.15|344.75|346.43|344.03|0
1634039700000|2021-10-12 11:55:00|346.94|344.54|347.72|345.32|347.72|345.32|346.86|344.46|0
1634040000000|2021-10-12 12:00:00|347.86|345.46|347.29|344.89|348|345.6|346.86|344.46|0
1634040300000|2021-10-12 12:05:00|347.14|344.74|345.43|343.03|347.29|344.89|344.71|342.31|0
1634040600000|2021-10-12 12:10:00|345.57|343.17|345|342.6|345.79|343.39|344.71|342.31|0
1634040900000|2021-10-12 12:15:00|344.85|342.45|343.86|341.46|344.85|342.45|343.57|341.17|0
1634041200000|2021-10-12 12:20:00|344|341.6|341.72|339.32|344.36|341.96|341.44|339.04|0
1634041500000|2021-10-12 12:25:00|341.87|339.47|340.87|338.47|342.01|339.61|340.59|338.19|0
1634041800000|2021-10-12 12:30:00|341.01|338.61|342.29|339.89|342.57|340.17|341.01|338.61|0
1634042100000|2021-10-12 12:35:00|342.43|340.03|343.28|340.88|343.42|341.02|342.43|340.03|0
1634042400000|2021-10-12 12:40:00|343.14|340.74|344.7|342.3|345.84|343.44|343.14|340.74|0
1634042700000|2021-10-12 12:45:00|344.84|342.44|346.41|344.01|346.56|344.16|344.7|342.3|0
1634043000000|2021-10-12 12:50:00|346.56|344.16|345.55|343.15|346.7|344.3|345.27|342.87|0
1634043300000|2021-10-12 12:55:00|345.7|343.3|345.12|342.72|346.27|343.87|344.98|342.58|0
1634043600000|2021-10-12 13:00:00|344.98|342.58|344.41|342.01|345.55|343.15|344.12|341.72|0
1634043900000|2021-10-12 13:05:00|344.55|342.15|342.84|340.44|344.84|342.44|342.7|340.3|0
1634044200000|2021-10-12 13:10:00|342.98|340.58|342.84|340.44|343.13|340.73|341.42|339.02|0
1634044500000|2021-10-12 13:15:00|342.7|340.3|343.27|340.87|343.83|341.43|342.7|340.3|0
1634044800000|2021-10-12 13:20:00|343.12|340.72|343.12|340.72|343.55|341.15|342.84|340.44|0
1634045100000|2021-10-12 13:25:00|342.98|340.58|342.84|340.44|342.98|340.58|341.7|339.3|0
1634045400000|2021-10-12 13:30:00|342.69|340.29|343.84|341.44|348.38|345.98|340.87|338.47|0
1634045700000|2021-10-12 13:35:00|344.41|342.01|344.41|342.01|345.55|343.15|342.28|339.88|0
1634046000000|2021-10-12 13:40:00|344.7|342.3|350.43|348.03|350.71|348.31|342.71|340.31|0
1634046300000|2021-10-12 13:45:00|350.71|348.31|351.83|349.43|355.34|352.94|349.91|347.51|0
1634046600000|2021-10-12 13:50:00|352.26|349.86|346.14|343.74|352.41|350.01|343.65|341.25|0
1634046900000|2021-10-12 13:55:00|346.28|343.88|350.59|348.19|350.74|348.34|344.28|341.88|0
1634047200000|2021-10-12 14:00:00|351.46|349.06|350.26|347.86|351.75|349.35|346.56|344.16|0
1634047500000|2021-10-12 14:05:00|350.19|347.79|353.14|350.74|353.72|351.32|347.96|345.56|0
1634047800000|2021-10-12 14:10:00|353|350.6|348.96|346.56|353.29|350.89|348.96|346.56|0
1634048100000|2021-10-12 14:15:00|349.39|346.99|350.25|347.85|354.88|352.48|345.38|342.98|0
1634048400000|2021-10-12 14:20:00|350.4|348|351.55|349.15|352.27|349.87|349.32|346.92|0
1634048700000|2021-10-12 14:25:00|351.98|349.58|348.67|346.27|353.14|350.74|348.38|345.98|0
1634049000000|2021-10-12 14:30:00|349.38|346.98|349.53|347.13|351.83|349.43|348.09|345.69|0
1634049300000|2021-10-12 14:35:00|349.38|346.98|349.09|346.69|351.54|349.14|348.52|346.12|0
1634049600000|2021-10-12 14:40:00|348.95|346.55|350.1|347.7|350.24|347.84|346.8|344.4|0
1634049900000|2021-10-12 14:45:00|350.39|347.99|348.8|346.4|350.39|347.99|347.65|345.25|0
1634050200000|2021-10-12 14:50:00|349.09|346.69|350.96|348.56|351.97|349.57|348.08|345.68|0
1634050500000|2021-10-12 14:55:00|350.38|347.98|352.26|349.86|352.4|350|349.81|347.41|0
1634050800000|2021-10-12 15:00:00|351.68|349.28|349.37|346.97|351.68|349.28|346.65|344.25|0
1634051100000|2021-10-12 15:05:00|349.23|346.83|345.36|342.96|349.66|347.26|344.08|341.68|0
1634051400000|2021-10-12 15:10:00|344.93|342.53|347.29|344.89|347.83|345.43|344.79|342.39|0
1634051700000|2021-10-12 15:15:00|347|344.6|348.43|346.03|349.15|346.75|346.86|344.46|0
1634052000000|2021-10-12 15:20:00|348.29|345.89|346.14|343.74|348.86|346.46|346.14|343.74|0
1634052300000|2021-10-12 15:25:00|345.99|343.59|346.31|343.91|347.86|345.46|345.59|343.19|0
1634052600000|2021-10-12 15:30:00|346.02|343.62|348.18|345.78|348.18|345.78|345.31|342.91|0
1634052900000|2021-10-12 15:35:00|347.89|345.49|347.75|345.35|348.9|346.5|346.89|344.49|0
1634053200000|2021-10-12 15:40:00|348.04|345.64|347.89|345.49|349.19|346.79|347.03|344.63|0
1634053500000|2021-10-12 15:45:00|348.03|345.63|346.74|344.34|349.19|346.79|346.45|344.05|0
1634053800000|2021-10-12 15:50:00|346.59|344.19|344.58|342.18|346.59|344.19|344.44|342.04|0
1634054100000|2021-10-12 15:55:00|344.72|342.32|343.61|341.21|345.52|343.12|343.01|340.61|0
1634054400000|2021-10-12 16:00:00|343.32|340.92|340.19|337.79|343.61|341.21|340.19|337.79|0
1634054700000|2021-10-12 16:05:00|340.33|337.93|340.61|338.21|341.04|338.64|339.34|336.94|0
1634055000000|2021-10-12 16:10:00|340.47|338.07|341.46|339.06|341.89|339.49|339.48|337.08|0
1634055300000|2021-10-12 16:15:00|341.61|339.21|343.17|340.77|343.17|340.77|340.83|338.43|0
1634055600000|2021-10-12 16:20:00|343.46|341.06|343.03|340.63|343.89|341.49|342.74|340.34|0
1634055900000|2021-10-12 16:25:00|343.17|340.77|344.45|342.05|345.03|342.63|343.03|340.63|0
1634056200000|2021-10-12 16:30:00|344.6|342.2|348.91|346.51|349.05|346.65|344.17|341.77|0
1634056500000|2021-10-12 16:35:00|348.76|346.36|349.19|346.79|350.49|348.09|348.76|346.36|0
1634056800000|2021-10-12 16:40:00|349.05|346.65|348.4|346|349.63|347.23|348.33|345.93|0
1634057100000|2021-10-12 16:45:00|348.47|346.07|349.48|347.08|350.35|347.95|348.47|346.07|0
1634057400000|2021-10-12 16:50:00|349.62|347.22|350.34|347.94|350.49|348.09|348.75|346.35|0
1634057700000|2021-10-12 16:55:00|350.49|348.09|350.2|347.8|351.21|348.81|350.05|347.65|0
1634058000000|2021-10-12 17:00:00|350.05|347.65|350.77|348.37|351.93|349.53|350.05|347.65|0
1634058300000|2021-10-12 17:05:00|350.92|348.52|352.08|349.68|352.51|350.11|350.63|348.23|0
1634058600000|2021-10-12 17:10:00|352.37|349.97|350.19|347.79|352.37|349.97|349.9|347.5|0
1634058900000|2021-10-12 17:15:00|350.34|347.94|350.04|347.64|351.2|348.8|349.76|347.36|0
1634059200000|2021-10-12 17:20:00|350.12|347.72|352.65|350.25|352.65|350.25|349.61|347.21|0
1634059500000|2021-10-12 17:25:00|352.51|350.11|349.75|347.35|352.65|350.25|348.74|346.34|0
1634059800000|2021-10-12 17:30:00|350.04|347.64|348.31|345.91|350.76|348.36|348.16|345.76|0
1634060100000|2021-10-12 17:35:00|348.45|346.05|348.16|345.76|349.17|346.77|347.87|345.47|0
1634060400000|2021-10-12 17:40:00|347.87|345.47|346.87|344.47|348.16|345.76|346.43|344.03|0
1634060700000|2021-10-12 17:45:00|346.72|344.32|347.3|344.9|348.16|345.76|346.15|343.75|0
1634061000000|2021-10-12 17:50:00|347.15|344.75|350.32|347.92|350.32|347.92|346.43|344.03|0
1634061300000|2021-10-12 17:55:00|350.03|347.63|350.03|347.63|350.47|348.07|349.02|346.62|0
1634061600000|2021-10-12 18:00:00|350.46|348.06|348.15|345.75|350.75|348.35|348.01|345.61|0
1634061900000|2021-10-12 18:05:00|348.3|345.9|348.44|346.04|349.45|347.05|347.43|345.03|0
1634062200000|2021-10-12 18:10:00|348.3|345.9|345.99|343.59|348.58|346.18|345.71|343.31|0
1634062500000|2021-10-12 18:15:00|346.14|343.74|342.87|340.47|346.14|343.74|340.73|338.33|0
1634062800000|2021-10-12 18:20:00|343.01|340.61|344.16|341.76|344.16|341.76|342.44|340.04|0
1634063100000|2021-10-12 18:25:00|344.02|341.62|344.3|341.9|344.59|342.19|343.44|341.04|0
1634063400000|2021-10-12 18:30:00|344.16|341.76|344.73|342.33|345.31|342.91|343.58|341.18|0
1634063700000|2021-10-12 18:35:00|344.59|342.19|346.6|344.2|347.18|344.78|344.3|341.9|0
1634064000000|2021-10-12 18:40:00|346.46|344.06|346.02|343.62|347.18|344.78|345.73|343.33|0
1634064300000|2021-10-12 18:45:00|346.17|343.77|346.45|344.05|347.03|344.63|345.88|343.48|0
1634064600000|2021-10-12 18:50:00|346.31|343.91|344.87|342.47|346.88|344.48|344.87|342.47|0
1634064900000|2021-10-12 18:55:00|344.72|342.32|348.04|345.64|348.47|346.07|344.58|342.18|0
1634065200000|2021-10-12 19:00:00|347.89|345.49|349.34|346.94|350.5|348.1|347.75|345.35|0
1634065500000|2021-10-12 19:05:00|349.19|346.79|349.63|347.23|350.5|348.1|348.47|346.07|0
1634065800000|2021-10-12 19:10:00|349.48|347.08|348.47|346.07|349.63|347.23|347.74|345.34|0
1634066100000|2021-10-12 19:15:00|348.61|346.21|349.62|347.22|351.22|348.82|348.47|346.07|0
1634066400000|2021-10-12 19:20:00|349.33|346.93|348.46|346.06|351.22|348.82|348.03|345.63|0
1634066700000|2021-10-12 19:25:00|348.61|346.21|348.61|346.21|350.06|347.66|347.88|345.48|0
1634067000000|2021-10-12 19:30:00|348.89|346.49|348.46|346.06|350.2|347.8|348.03|345.63|0
1634067300000|2021-10-12 19:35:00|348.17|345.77|350.2|347.8|350.34|347.94|347.74|345.34|0
1634067600000|2021-10-12 19:40:00|350.05|347.65|355.01|352.61|355.45|353.05|349.91|347.51|0
1634067900000|2021-10-12 19:45:00|355.45|353.05|355.59|353.19|356.62|354.22|354.27|351.87|0
1634068200000|2021-10-12 19:50:00|355.74|353.34|355|352.6|356.77|354.37|354.86|352.46|0
1634068500000|2021-10-12 19:55:00|354.71|352.31|351.93|349.53|354.71|352.31|349.46|347.06|0
1634068800000|2021-10-12 20:00:00|353.1|350.7|357.2|354.8|358.97|356.57|353.1|350.7|0
1634069100000|2021-10-12 20:05:00|356.91|354.51|357.2|354.8|357.94|355.54|355.15|352.75|0
1634069400000|2021-10-12 20:10:00|357.05|354.65|357.05|354.65|357.79|355.39|356.32|353.92|0
1634069700000|2021-10-12 20:15:00|357.25|354.45|358.13|355.33|358.43|355.63|357.25|354.45|0
1634070000000|2021-10-12 20:20:00|357.99|355.19|358.87|356.07|359.02|356.22|357.99|355.19|0
1634070300000|2021-10-12 20:25:00|358.72|355.92|359.46|356.66|360.05|357.25|358.57|355.77|0
1634070600000|2021-10-12 20:30:00|359.75|356.95|359.46|356.66|360.19|357.39|358.72|355.92|0
1634070900000|2021-10-12 20:35:00|359.31|356.51|359.01|356.21|359.75|356.95|358.72|355.92|0
1634071200000|2021-10-12 20:40:00|358.86|356.06|358.42|355.62|359.16|356.36|357.98|355.18|0
1634071500000|2021-10-12 20:45:00|358.86|356.06|358.27|355.47|358.86|356.06|358.12|355.32|0
1634071800000|2021-10-12 20:50:00|358.42|355.62|359.01|356.21|359.15|356.35|358.27|355.47|0
1634072100000|2021-10-12 20:55:00|358.71|355.91|358.72|355.92|358.86|356.06|358.2|355.4|0
1634072400000|2021-10-12 21:00:00|358.63|355.83|358.57|355.77|358.87|356.07|358.53|355.73|0
1634072700000|2021-10-12 21:05:00|358.65|355.85|358.68|355.88|358.72|355.92|358.65|355.85|0
1634073000000|2021-10-12 21:10:00|358.76|355.96|358.74|355.94|359.17|356.37|358.74|355.94|0
1634073300000|2021-10-12 21:15:00|358.78|355.98|358.82|356.02|358.91|356.11|358.78|355.98|0
1634073600000|2021-10-12 21:20:00|358.78|355.98|358.74|355.94|358.84|356.04|358.71|355.91|0
1634073900000|2021-10-12 21:25:00|358.69|355.89|358.75|355.95|358.78|355.98|358.67|355.87|0
1634074200000|2021-10-12 21:30:00|358.71|355.91|358.97|356.17|358.97|356.17|358.64|355.84|0
1634074500000|2021-10-12 21:35:00|359.07|356.27|360.06|357.26|360.41|357.61|359.07|356.27|0
1634074800000|2021-10-12 21:40:00|360.04|357.24|359.91|357.11|360.15|357.35|359.89|357.09|0
1634075100000|2021-10-12 21:45:00|359.89|357.09|359.95|357.15|359.99|357.19|359.76|356.96|0
1634075400000|2021-10-12 21:50:00|359.93|357.13|359.84|357.04|359.93|357.13|359.79|356.99|0
1634075700000|2021-10-12 21:55:00|359.79|356.99|359.75|356.95|359.79|356.99|359.41|356.61|0
1634076000000|2021-10-12 22:00:00|359.36|356.56|357.95|355.15|359.36|356.56|357.66|354.86|0
1634076300000|2021-10-12 22:05:00|358.1|355.3|357.65|354.85|358.54|355.74|357.65|354.85|0
1634076600000|2021-10-12 22:10:00|357.95|355.15|358.24|355.44|358.83|356.03|357.8|355|0
1634076900000|2021-10-12 22:15:00|358.09|355.29|357.95|355.15|358.09|355.29|357.65|354.85|0
1634077200000|2021-10-12 22:20:00|357.87|355.07|357.65|354.85|358.24|355.44|357.21|354.41|0
1634077500000|2021-10-12 22:25:00|357.5|354.7|358.17|355.37|358.24|355.44|357.35|354.55|0
1634077800000|2021-10-12 22:30:00|358.09|355.29|358.09|355.29|358.09|355.29|357.65|354.85|0
1634078100000|2021-10-12 22:35:00|357.94|355.14|357.64|354.84|357.94|355.14|357.5|354.7|0
1634078400000|2021-10-12 22:40:00|357.57|354.77|357.64|354.84|357.72|354.92|357.35|354.55|0
1634078700000|2021-10-12 22:45:00|357.79|354.99|359.56|356.76|359.56|356.76|357.64|354.84|0
1634079000000|2021-10-12 22:50:00|359.49|356.69|358.52|355.72|359.49|356.69|358.38|355.58|0
1634079300000|2021-10-12 22:55:00|358.6|355.8|357.93|355.13|358.75|355.95|357.93|355.13|0
1634079600000|2021-10-12 23:00:00|358.08|355.28|356.98|354.18|358.16|355.36|356.9|354.1|0
1634079900000|2021-10-12 23:05:00|356.9|354.1|357.34|354.54|357.49|354.69|356.9|354.1|0
1634080200000|2021-10-12 23:10:00|357.49|354.69|357.78|354.98|358.07|355.27|357.34|354.54|0
1634080500000|2021-10-12 23:15:00|357.71|354.91|358.37|355.57|358.81|356.01|357.71|354.91|0
1634080800000|2021-10-12 23:20:00|358.51|355.71|358.22|355.42|358.81|356.01|358.07|355.27|0
1634081100000|2021-10-12 23:25:00|358.07|355.27|357.48|354.68|358.51|355.71|357.04|354.24|0
1634081400000|2021-10-12 23:30:00|357.63|354.83|357.48|354.68|357.92|355.12|357.33|354.53|0
1634081700000|2021-10-12 23:35:00|357.33|354.53|358.66|355.86|358.66|355.86|357.33|354.53|0
1634082000000|2021-10-12 23:40:00|358.58|355.78|358.36|355.56|358.66|355.86|357.92|355.12|0
1634082300000|2021-10-12 23:45:00|358.21|355.41|358.5|355.7|358.95|356.15|357.77|354.97|0
1634082600000|2021-10-12 23:50:00|358.36|355.56|358.8|356|359.09|356.29|358.06|355.26|0
1634082900000|2021-10-12 23:55:00|358.73|355.93|359.24|356.44|359.83|357.03|358.65|355.85|0
1634083200000|2021-10-13 00:00:00|358.94|356.14|357.62|354.82|359.39|356.59|357.17|354.37|0
1634083500000|2021-10-13 00:05:00|358.06|355.26|357.03|354.23|358.35|355.55|356.88|354.08|0
1634083800000|2021-10-13 00:10:00|356.88|354.08|355.7|352.9|357.17|354.37|355.41|352.61|0
1634084100000|2021-10-13 00:15:00|355.56|352.76|355.26|352.46|355.85|353.05|354.68|351.88|0
1634084400000|2021-10-13 00:20:00|355.11|352.31|355.26|352.46|355.7|352.9|354.68|351.88|0
1634084700000|2021-10-13 00:25:00|355.41|352.61|355.55|352.75|355.7|352.9|354.82|352.02|0
1634085000000|2021-10-13 00:30:00|355.4|352.6|355.55|352.75|357.02|354.22|355.4|352.6|0
1634085300000|2021-10-13 00:35:00|355.7|352.9|355.4|352.6|356.14|353.34|355.11|352.31|0
1634085600000|2021-10-13 00:40:00|355.25|352.45|353.79|350.99|355.4|352.6|353.5|350.7|0
1634085900000|2021-10-13 00:45:00|353.64|350.84|353.93|351.13|354.37|351.57|353.06|350.26|0
1634086200000|2021-10-13 00:50:00|354.08|351.28|353.35|350.55|354.37|351.57|353.2|350.4|0
1634086500000|2021-10-13 00:55:00|353.49|350.69|353.64|350.84|353.93|351.13|353.35|350.55|0
1634086800000|2021-10-13 01:00:00|353.78|350.98|354.44|351.64|354.74|351.94|353.35|350.55|0
1634087100000|2021-10-13 01:05:00|354.37|351.57|355.54|352.74|355.68|352.88|354.37|351.57|0
1634087400000|2021-10-13 01:10:00|355.68|352.88|355.68|352.88|355.68|352.88|355.24|352.44|0
1634087700000|2021-10-13 01:15:00|355.54|352.74|356.71|353.91|357|354.2|355.39|352.59|0
1634088000000|2021-10-13 01:20:00|356.85|354.05|357.29|354.49|358.47|355.67|356.85|354.05|0
1634088300000|2021-10-13 01:25:00|357.15|354.35|357.29|354.49|358.47|355.67|357|354.2|0
1634088600000|2021-10-13 01:30:00|357.15|354.35|357.29|354.49|357.29|354.49|356.12|353.32|0
1634088900000|2021-10-13 01:35:00|357.14|354.34|355.97|353.17|357.59|354.79|355.82|353.02|0
1634089200000|2021-10-13 01:40:00|356.11|353.31|356.26|353.46|356.41|353.61|355.82|353.02|0
1634089500000|2021-10-13 01:45:00|356.19|353.39|355.38|352.58|356.55|353.75|355.38|352.58|0
1634089800000|2021-10-13 01:50:00|355.52|352.72|355.96|353.16|356.4|353.6|355.52|352.72|0
1634090100000|2021-10-13 01:55:00|355.82|353.02|356.99|354.19|356.99|354.19|355.37|352.57|0
1634090400000|2021-10-13 02:00:00|356.84|354.04|356.55|353.75|357.28|354.48|356.11|353.31|0
1634090700000|2021-10-13 02:05:00|356.4|353.6|356.84|354.04|357.13|354.33|356.25|353.45|0
1634091000000|2021-10-13 02:10:00|356.69|353.89|357.57|354.77|357.57|354.77|356.4|353.6|0
1634091300000|2021-10-13 02:15:00|357.72|354.92|356.98|354.18|358.31|355.51|356.84|354.04|0
1634091600000|2021-10-13 02:20:00|357.13|354.33|357.27|354.47|357.42|354.62|356.69|353.89|0
1634091900000|2021-10-13 02:25:00|357.13|354.33|358.01|355.21|358.45|355.65|356.83|354.03|0
1634092200000|2021-10-13 02:30:00|357.86|355.06|357.12|354.32|358.01|355.21|356.98|354.18|0
1634092500000|2021-10-13 02:35:00|356.98|354.18|358.01|355.21|358.15|355.35|356.91|354.11|0
1634092800000|2021-10-13 02:40:00|357.86|355.06|357.79|354.99|358.45|355.65|357.71|354.91|0
1634093100000|2021-10-13 02:45:00|357.86|355.06|358|355.2|358.44|355.64|357.41|354.61|0
1634093400000|2021-10-13 02:50:00|358.15|355.35|357.56|354.76|358.3|355.5|357.41|354.61|0
1634093700000|2021-10-13 02:55:00|357.71|354.91|357.26|354.46|357.71|354.91|356.82|354.02|0
1634094000000|2021-10-13 03:00:00|356.82|354.02|356.23|353.43|356.82|354.02|355.35|352.55|0
1634094300000|2021-10-13 03:05:00|356.16|353.36|356.52|353.72|356.52|353.72|355.94|353.14|0
1634094600000|2021-10-13 03:10:00|356.45|353.65|356.67|353.87|356.82|354.02|356.23|353.43|0
1634094900000|2021-10-13 03:15:00|356.82|354.02|355.35|352.55|356.82|354.02|354.61|351.81|0
1634095200000|2021-10-13 03:20:00|355.2|352.4|354.91|352.11|355.2|352.4|354.32|351.52|0
1634095500000|2021-10-13 03:25:00|355.05|352.25|354.9|352.1|355.49|352.69|354.61|351.81|0
1634095800000|2021-10-13 03:30:00|355.05|352.25|355.19|352.39|355.2|352.4|354.76|351.96|0
1634096100000|2021-10-13 03:35:00|355.05|352.25|355.19|352.39|355.34|352.54|354.9|352.1|0
1634096400000|2021-10-13 03:40:00|355.05|352.25|355.05|352.25|355.19|352.39|354.75|351.95|0
1634096700000|2021-10-13 03:45:00|354.9|352.1|355.04|352.24|355.34|352.54|354.75|351.95|0
1634097000000|2021-10-13 03:50:00|354.9|352.1|355.41|352.61|355.48|352.68|354.9|352.1|0
1634097300000|2021-10-13 03:55:00|355.33|352.53|355.19|352.39|355.48|352.68|355.04|352.24|0
1634097600000|2021-10-13 04:00:00|355.04|352.24|354.45|351.65|355.04|352.24|354.31|351.51|0
1634097900000|2021-10-13 04:05:00|354.6|351.8|353.72|350.92|354.6|351.8|353.57|350.77|0
1634098200000|2021-10-13 04:10:00|353.8|351|354.3|351.5|354.3|351.5|353.57|350.77|0
1634098500000|2021-10-13 04:15:00|354.45|351.65|354.96|352.16|355.18|352.38|354.3|351.5|0
1634098800000|2021-10-13 04:20:00|355.03|352.23|354.3|351.5|355.03|352.23|354.3|351.5|0
1634099100000|2021-10-13 04:25:00|354.15|351.35|354.44|351.64|354.59|351.79|354.15|351.35|0
1634099400000|2021-10-13 04:30:00|354.37|351.57|354.08|351.28|355.03|352.23|354|351.2|0
1634099700000|2021-10-13 04:35:00|354.15|351.35|354.15|351.35|354.15|351.35|353.42|350.62|0
1634100000000|2021-10-13 04:40:00|354.29|351.49|353.71|350.91|354.29|351.49|353.71|350.91|0
1634100300000|2021-10-13 04:45:00|353.85|351.05|353.85|351.05|354|351.2|353.41|350.61|0
1634100600000|2021-10-13 04:50:00|354|351.2|354|351.2|354.29|351.49|353.93|351.13|0
1634100900000|2021-10-13 04:55:00|354.14|351.34|352.83|350.03|354.29|351.49|352.83|350.03|0
1634101200000|2021-10-13 05:00:00|352.68|349.88|352.82|350.02|353.41|350.61|352.39|349.59|0
1634101500000|2021-10-13 05:05:00|352.68|349.88|352.97|350.17|353.12|350.32|352.39|349.59|0
1634101800000|2021-10-13 05:10:00|353.11|350.31|352.82|350.02|353.85|351.05|352.68|349.88|0
1634102100000|2021-10-13 05:15:00|352.68|349.88|352.97|350.17|353.11|350.31|352.38|349.58|0
1634102400000|2021-10-13 05:20:00|353.19|350.39|354.13|351.33|354.13|351.33|353.11|350.31|0
1634102700000|2021-10-13 05:25:00|353.99|351.19|354.42|351.62|355.16|352.36|353.84|351.04|0
1634103000000|2021-10-13 05:30:00|354.57|351.77|354.71|351.91|355.01|352.21|354.42|351.62|0
1634103300000|2021-10-13 05:35:00|354.13|351.33|354.86|352.06|354.86|352.06|353.84|351.04|0
1634103600000|2021-10-13 05:40:00|354.71|351.91|355.59|352.79|355.74|352.94|354.71|351.91|0
1634103900000|2021-10-13 05:45:00|355.44|352.64|355.88|353.08|355.88|353.08|355.3|352.5|0
1634104200000|2021-10-13 05:50:00|356.03|353.23|355.29|352.49|356.47|353.67|355.15|352.35|0
1634104500000|2021-10-13 05:55:00|355.15|352.35|355.44|352.64|355.59|352.79|355|352.2|0
1634104800000|2021-10-13 06:00:00|355.73|352.93|353.83|351.03|356.61|353.81|353.39|350.59|0
1634105100000|2021-10-13 06:05:00|353.97|351.17|355.29|352.49|356.1|353.3|353.53|350.73|0
1634105400000|2021-10-13 06:10:00|355.14|352.34|356.31|353.51|356.46|353.66|354.7|351.9|0
1634105700000|2021-10-13 06:15:00|356.17|353.37|356.31|353.51|357.49|354.69|356.17|353.37|0
1634106000000|2021-10-13 06:20:00|356.24|353.44|356.6|353.8|356.61|353.81|355.87|353.07|0
1634106300000|2021-10-13 06:25:00|356.46|353.66|354.84|352.04|356.9|354.1|354.77|351.97|0
1634106600000|2021-10-13 06:30:00|355.07|352.27|355.28|352.48|355.58|352.78|354.99|352.19|0
1634106900000|2021-10-13 06:35:00|355.13|352.33|356.01|353.21|356.16|353.36|355.13|352.33|0
1634107200000|2021-10-13 06:40:00|356.16|353.36|356.01|353.21|356.31|353.51|355.43|352.63|0
1634107500000|2021-10-13 06:45:00|356.16|353.36|355.13|352.33|356.3|353.5|354.84|352.04|0
1634107800000|2021-10-13 06:50:00|355.06|352.26|354.4|351.6|355.28|352.48|354.25|351.45|0
1634108100000|2021-10-13 06:55:00|354.54|351.74|354.83|352.03|354.98|352.18|354.39|351.59|0
1634108400000|2021-10-13 07:00:00|355.13|352.33|358.21|355.41|358.8|356|354.98|352.18|0
1634108700000|2021-10-13 07:05:00|358.45|356.05|361.58|359.18|361.58|359.18|355.49|353.09|0
1634109000000|2021-10-13 07:10:00|361.66|359.26|359.66|357.26|362.02|359.62|359.66|357.26|0
1634109300000|2021-10-13 07:15:00|359.73|357.33|359.21|356.81|361.28|358.88|359.06|356.66|0
1634109600000|2021-10-13 07:20:00|359.51|357.11|360.1|357.7|360.84|358.44|359.51|357.11|0
1634109900000|2021-10-13 07:25:00|359.95|357.55|357.59|355.19|359.95|357.55|356.56|354.16|0
1634110200000|2021-10-13 07:30:00|357.44|355.04|354.07|351.67|357.44|355.04|354.07|351.67|0
1634110500000|2021-10-13 07:35:00|353.92|351.52|353.19|350.79|354.07|351.67|352.61|350.21|0
1634110800000|2021-10-13 07:40:00|352.9|350.5|353.92|351.52|354.21|351.81|352.75|350.35|0
1634111100000|2021-10-13 07:45:00|353.63|351.23|353.19|350.79|354.06|351.66|353.19|350.79|0
1634111400000|2021-10-13 07:50:00|352.89|350.49|351.61|349.21|355.27|352.87|350.89|348.49|0
1634111700000|2021-10-13 07:55:00|351.47|349.07|351.47|349.07|352.34|349.94|350.88|348.48|0
1634112000000|2021-10-13 08:00:00|351.32|348.92|351.76|349.36|351.76|349.36|351.03|348.63|0
1634112300000|2021-10-13 08:05:00|352.05|349.65|352.34|349.94|353.21|350.81|351.76|349.36|0
1634112600000|2021-10-13 08:10:00|352.19|349.79|351.75|349.35|352.27|349.87|351.03|348.63|0
1634112900000|2021-10-13 08:15:00|351.83|349.43|348.84|346.44|352.48|350.08|348.84|346.44|0
1634113200000|2021-10-13 08:20:00|348.7|346.3|347.83|345.43|349.57|347.17|347.83|345.43|0
1634113500000|2021-10-13 08:25:00|347.68|345.28|348.12|345.72|348.26|345.86|347.4|345|0
1634113800000|2021-10-13 08:30:00|348.19|345.79|348.26|345.86|348.7|346.3|347.9|345.5|0
1634114100000|2021-10-13 08:35:00|348.12|345.72|349.13|346.73|349.13|346.73|347.83|345.43|0
1634114400000|2021-10-13 08:40:00|349.06|346.66|346.38|343.98|349.42|347.02|346.23|343.83|0
1634114700000|2021-10-13 08:45:00|346.52|344.12|344.94|342.54|346.81|344.41|344.79|342.39|0
1634115000000|2021-10-13 08:50:00|344.87|342.47|345.22|342.82|345.37|342.97|343.93|341.53|0
1634115300000|2021-10-13 08:55:00|345.08|342.68|346.09|343.69|346.37|343.97|345.08|342.68|0
1634115600000|2021-10-13 09:00:00|345.8|343.4|346.95|344.55|346.95|344.55|345.8|343.4|0
1634115900000|2021-10-13 09:05:00|347.09|344.69|347.6|345.2|347.82|345.42|346.66|344.26|0
1634116200000|2021-10-13 09:10:00|347.53|345.13|346.73|344.33|347.81|345.41|346.22|343.82|0
1634116500000|2021-10-13 09:15:00|346.66|344.26|346.3|343.9|346.66|344.26|345.79|343.39|0
1634116800000|2021-10-13 09:20:00|346.37|343.97|345.21|342.81|346.51|344.11|345.07|342.67|0
1634117100000|2021-10-13 09:25:00|345.36|342.96|346.36|343.96|347.09|344.69|345.07|342.67|0
1634117400000|2021-10-13 09:30:00|346.22|343.82|346.36|343.96|346.36|343.96|345.79|343.39|0
1634117700000|2021-10-13 09:35:00|346.22|343.82|345.21|342.81|346.51|344.11|344.92|342.52|0
1634118000000|2021-10-13 09:40:00|345.14|342.74|346.07|343.67|346.21|343.81|345.06|342.66|0
1634118300000|2021-10-13 09:45:00|345.93|343.53|345.78|343.38|346.07|343.67|345.35|342.95|0
1634118600000|2021-10-13 09:50:00|345.71|343.31|345.78|343.38|346.14|343.74|345.35|342.95|0
1634118900000|2021-10-13 09:55:00|345.63|343.23|346.64|344.24|346.79|344.39|345.49|343.09|0
1634119200000|2021-10-13 10:00:00|346.5|344.1|346.57|344.17|346.79|344.39|345.49|343.09|0
1634119500000|2021-10-13 10:05:00|346.64|344.24|346.64|344.24|346.64|344.24|345.92|343.52|0
1634119800000|2021-10-13 10:10:00|346.49|344.09|346.35|343.95|346.64|344.24|345.92|343.52|0
1634120100000|2021-10-13 10:15:00|346.2|343.8|344.33|341.93|346.2|343.8|343.9|341.5|0
1634120400000|2021-10-13 10:20:00|344.47|342.07|346.06|343.66|346.78|344.38|344.47|342.07|0
1634120700000|2021-10-13 10:25:00|345.91|343.51|346.49|344.09|346.49|344.09|345.91|343.51|0
1634121000000|2021-10-13 10:30:00|346.63|344.23|346.77|344.37|346.78|344.38|345.91|343.51|0
1634121300000|2021-10-13 10:35:00|346.63|344.23|347.78|345.38|348.22|345.82|346.63|344.23|0
1634121600000|2021-10-13 10:40:00|347.93|345.53|347.78|345.38|348.51|346.11|347.78|345.38|0
1634121900000|2021-10-13 10:45:00|347.93|345.53|347.78|345.38|348.15|345.75|347.35|344.95|0
1634122200000|2021-10-13 10:50:00|347.64|345.24|347.2|344.8|347.78|345.38|346.77|344.37|0
1634122500000|2021-10-13 10:55:00|347.06|344.66|348.07|345.67|348.79|346.39|347.06|344.66|0
1634122800000|2021-10-13 11:00:00|348.21|345.81|347.99|345.59|348.79|346.39|347.78|345.38|0
1634123100000|2021-10-13 11:05:00|347.92|345.52|349.37|346.97|349.37|346.97|347.92|345.52|0
1634123400000|2021-10-13 11:10:00|349.51|347.11|349.07|346.67|350.24|347.84|348.86|346.46|0
1634123700000|2021-10-13 11:15:00|348.93|346.53|347.56|345.16|349.01|346.61|346.9|344.5|0
1634124000000|2021-10-13 11:20:00|347.63|345.23|347.62|345.22|347.77|345.37|347.19|344.79|0
1634124300000|2021-10-13 11:25:00|347.77|345.37|346.32|343.92|347.77|345.37|346.32|343.92|0
1634124600000|2021-10-13 11:30:00|346.18|343.78|346.32|343.92|346.61|344.21|345.89|343.49|0
1634124900000|2021-10-13 11:35:00|346.03|343.63|347.18|344.78|347.47|345.07|345.89|343.49|0
1634125200000|2021-10-13 11:40:00|347.04|344.64|347.18|344.78|347.47|345.07|346.89|344.49|0
1634125500000|2021-10-13 11:45:00|347.33|344.93|347.04|344.64|347.33|344.93|346.89|344.49|0
1634125800000|2021-10-13 11:50:00|347.18|344.78|345.88|343.48|347.33|344.93|345.88|343.48|0
1634126100000|2021-10-13 11:55:00|345.74|343.34|346.6|344.2|346.75|344.35|345.3|342.9|0
1634126400000|2021-10-13 12:00:00|346.46|344.06|345.01|342.61|346.6|344.2|344.73|342.33|0
1634126700000|2021-10-13 12:05:00|345.3|342.9|346.31|343.91|346.45|344.05|345.3|342.9|0
1634127000000|2021-10-13 12:10:00|346.16|343.76|345.44|343.04|346.31|343.91|345.3|342.9|0
1634127300000|2021-10-13 12:15:00|345.3|342.9|346.59|344.19|346.59|344.19|345.3|342.9|0
1634127600000|2021-10-13 12:20:00|346.74|344.34|346.88|344.48|347.75|345.35|346.59|344.19|0
1634127900000|2021-10-13 12:25:00|347.03|344.63|346.88|344.48|347.31|344.91|346.3|343.9|0
1634128200000|2021-10-13 12:30:00|348.9|346.5|350.5|348.1|350.5|348.1|343.86|341.46|0
1634128500000|2021-10-13 12:35:00|350.79|348.39|351.08|348.68|351.08|348.68|349.05|346.65|0
1634128800000|2021-10-13 12:40:00|351.52|349.12|354.58|352.18|354.58|352.18|350.93|348.53|0
1634129100000|2021-10-13 12:45:00|354.44|352.04|353.99|351.59|355.31|352.91|353.56|351.16|0
1634129400000|2021-10-13 12:50:00|354.58|352.18|351.37|348.97|354.58|352.18|351.22|348.82|0
1634129700000|2021-10-13 12:55:00|351.51|349.11|351.69|349.29|353.7|351.3|350.85|348.45|0
1634130000000|2021-10-13 13:00:00|351.84|349.44|350.96|348.56|351.98|349.58|350.52|348.12|0
1634130300000|2021-10-13 13:05:00|350.81|348.41|350.23|347.83|352.57|350.17|350.23|347.83|0
1634130600000|2021-10-13 13:10:00|350.08|347.68|348.34|345.94|350.23|347.83|348.34|345.94|0
1634130900000|2021-10-13 13:15:00|348.48|346.08|346.16|343.76|348.48|346.08|345.15|342.75|0
1634131200000|2021-10-13 13:20:00|345.88|343.48|344.36|341.96|346.31|343.91|343.86|341.46|0
1634131500000|2021-10-13 13:25:00|344.43|342.03|344.57|342.17|345.15|342.75|343.57|341.17|0
1634131800000|2021-10-13 13:30:00|344.72|342.32|344.01|341.61|347.84|345.44|342.56|340.16|0
1634132100000|2021-10-13 13:35:00|344.16|341.76|341.85|339.45|344.16|341.76|341.85|339.45|0
1634132400000|2021-10-13 13:40:00|340.99|338.59|345.89|343.49|347.48|345.08|340.99|338.59|0
1634132700000|2021-10-13 13:45:00|345.6|343.2|351.41|349.01|351.41|349.01|345.6|343.2|0
1634133000000|2021-10-13 13:50:00|351.85|349.45|354.63|352.23|355.07|352.67|351.12|348.72|0
1634133300000|2021-10-13 13:55:00|354.78|352.38|352.87|350.47|355.81|353.41|351.41|349.01|0
1634133600000|2021-10-13 14:00:00|353.6|351.2|352.72|350.32|355.51|353.11|352.72|350.32|0
1634133900000|2021-10-13 14:05:00|353.6|351.2|354.92|352.52|355.51|353.11|353.01|350.61|0
1634134200000|2021-10-13 14:10:00|354.48|352.08|360.84|358.44|362.77|360.37|353.75|351.35|0
1634134500000|2021-10-13 14:15:00|361.06|358.66|356.19|353.79|362.18|359.78|354.62|352.22|0
1634134800000|2021-10-13 14:20:00|356.04|353.64|358.11|355.71|359.15|356.75|355.74|353.34|0
1634135100000|2021-10-13 14:25:00|357.67|355.27|359.3|356.9|360.19|357.79|356.33|353.93|0
1634135400000|2021-10-13 14:30:00|359.45|357.05|354.26|351.86|360.34|357.94|354.26|351.86|0
1634135700000|2021-10-13 14:35:00|354.49|352.09|355.29|352.89|355.89|353.49|352.79|350.39|0
1634136000000|2021-10-13 14:40:00|355.59|353.19|351.61|349.21|356.18|353.78|351.61|349.21|0
1634136300000|2021-10-13 14:45:00|351.76|349.36|352.93|350.53|353.52|351.12|350.88|348.48|0
1634136600000|2021-10-13 14:50:00|353.08|350.68|354.11|351.71|354.55|352.15|352.2|349.8|0
1634136900000|2021-10-13 14:55:00|354.4|352|354.7|352.3|355.14|352.74|353.37|350.97|0
1634137200000|2021-10-13 15:00:00|354.84|352.44|352.49|350.09|354.99|352.59|351.9|349.5|0
1634137500000|2021-10-13 15:05:00|352.34|349.94|351.07|348.67|354.28|351.88|350.48|348.08|0
1634137800000|2021-10-13 15:10:00|350.92|348.52|350.77|348.37|352.32|349.92|350.04|347.64|0
1634138100000|2021-10-13 15:15:00|350.63|348.23|350.48|348.08|351.36|348.96|349.45|347.05|0
1634138400000|2021-10-13 15:20:00|350.33|347.93|352.54|350.14|352.69|350.29|350.04|347.64|0
1634138700000|2021-10-13 15:25:00|352.39|349.99|351.57|349.17|353.87|351.47|351.57|349.17|0
1634139000000|2021-10-13 15:30:00|351.72|349.32|353.19|350.79|354.53|352.13|351.57|349.17|0
1634139300000|2021-10-13 15:35:00|352.9|350.5|352.16|349.76|355.12|352.72|352.01|349.61|0
1634139600000|2021-10-13 15:40:00|351.86|349.46|349.65|347.25|352.16|349.76|349.21|346.81|0
1634139900000|2021-10-13 15:45:00|349.8|347.4|345.4|343|350.24|347.84|344.24|341.84|0
1634140200000|2021-10-13 15:50:00|345.55|343.15|346.66|344.26|348.85|346.45|344.38|341.98|0
1634140500000|2021-10-13 15:55:00|346.51|344.11|346.36|343.96|346.81|344.41|345.63|343.23|0
1634140800000|2021-10-13 16:00:00|345.92|343.52|347.1|344.7|347.24|344.84|345.92|343.52|0
1634141100000|2021-10-13 16:05:00|347.17|344.77|345.63|343.23|347.24|344.84|345.56|343.16|0
1634141400000|2021-10-13 16:10:00|345.77|343.37|345.63|343.23|346.21|343.81|345.19|342.79|0
1634141700000|2021-10-13 16:15:00|345.77|343.37|346.65|344.25|347.24|344.84|345.33|342.93|0
1634142000000|2021-10-13 16:20:00|346.8|344.4|346.5|344.1|347.82|345.42|346.36|343.96|0
1634142300000|2021-10-13 16:25:00|346.36|343.96|344.45|342.05|346.5|344.1|344.31|341.91|0
1634142600000|2021-10-13 16:30:00|344.6|342.2|346.35|343.95|346.5|344.1|344.6|342.2|0
1634142900000|2021-10-13 16:35:00|346.5|344.1|345.47|343.07|346.5|344.1|345.18|342.78|0
1634143200000|2021-10-13 16:40:00|345.62|343.22|344.16|341.76|345.62|343.22|343.43|341.03|0
1634143500000|2021-10-13 16:45:00|344.23|341.83|348.66|346.26|349.1|346.7|344.23|341.83|0
1634143800000|2021-10-13 16:50:00|348.52|346.12|348.96|346.56|349.84|347.44|348.37|345.97|0
1634144100000|2021-10-13 16:55:00|348.81|346.41|347.71|345.31|349.4|347|347.49|345.09|0
1634144400000|2021-10-13 17:00:00|347.93|345.53|346.76|344.36|348.66|346.26|346.61|344.21|0
1634144700000|2021-10-13 17:05:00|347.05|344.65|346.18|343.78|347.05|344.65|345.45|343.05|0
1634145000000|2021-10-13 17:10:00|346.03|343.63|345.59|343.19|346.32|343.92|344.57|342.17|0
1634145300000|2021-10-13 17:15:00|345.74|343.34|345.44|343.04|346.46|344.06|345.3|342.9|0
1634145600000|2021-10-13 17:20:00|345.37|342.97|344.28|341.88|345.73|343.33|344.13|341.73|0
1634145900000|2021-10-13 17:25:00|344.43|342.03|342.11|339.71|344.57|342.17|341.96|339.56|0
1634146200000|2021-10-13 17:30:00|342.25|339.85|340.8|338.4|342.25|339.85|339.51|337.11|0
1634146500000|2021-10-13 17:35:00|340.95|338.55|339.22|336.82|341.38|338.98|338.79|336.39|0
1634146800000|2021-10-13 17:40:00|339.15|336.75|339.94|337.54|340.51|338.11|338.86|336.46|0
1634147100000|2021-10-13 17:45:00|340.08|337.68|340.8|338.4|340.8|338.4|339.65|337.25|0
1634147400000|2021-10-13 17:50:00|340.65|338.25|339.79|337.39|341.09|338.69|339.64|337.24|0
1634147700000|2021-10-13 17:55:00|339.93|337.53|341.45|339.05|341.52|339.12|339.64|337.24|0
1634148000000|2021-10-13 18:00:00|341.52|339.12|340.94|338.54|342.09|339.69|334.49|332.09|0
1634148300000|2021-10-13 18:05:00|340.36|337.96|340.22|337.82|344.85|342.45|339.35|336.95|0
1634148600000|2021-10-13 18:10:00|340.36|337.96|337.48|335.08|342.96|340.56|337.2|334.8|0
1634148900000|2021-10-13 18:15:00|337.91|335.51|339.92|337.52|341.15|338.75|337.91|335.51|0
1634149200000|2021-10-13 18:20:00|339.64|337.24|339.71|337.31|339.71|337.31|337.91|335.51|0
1634149500000|2021-10-13 18:25:00|339.63|337.23|341.51|339.11|341.94|339.54|339.2|336.8|0
1634149800000|2021-10-13 18:30:00|341.94|339.54|342.81|340.41|343.24|340.84|340.79|338.39|0
1634150100000|2021-10-13 18:35:00|342.74|340.34|342.95|340.55|343.24|340.84|341.65|339.25|0
1634150400000|2021-10-13 18:40:00|342.66|340.26|344.69|342.29|346.14|343.74|342.66|340.26|0
1634150700000|2021-10-13 18:45:00|344.4|342|344.4|342|345.42|343.02|343.96|341.56|0
1634151000000|2021-10-13 18:50:00|344.25|341.85|343.52|341.12|344.69|342.29|342.66|340.26|0
1634151300000|2021-10-13 18:55:00|343.67|341.27|342.8|340.4|343.67|341.27|341.93|339.53|0
1634151600000|2021-10-13 19:00:00|342.94|340.54|344.39|341.99|344.68|342.28|342.15|339.75|0
1634151900000|2021-10-13 19:05:00|344.25|341.85|339.76|337.36|345.12|342.72|339.76|337.36|0
1634152200000|2021-10-13 19:10:00|339.48|337.08|341.78|339.38|342.22|339.82|339.33|336.93|0
1634152500000|2021-10-13 19:15:00|342.07|339.67|341.92|339.52|342.14|339.74|340.34|337.94|0
1634152800000|2021-10-13 19:20:00|341.78|339.38|342.93|340.53|342.93|340.53|341.49|339.09|0
1634153100000|2021-10-13 19:25:00|342.79|340.39|343.15|340.75|343.37|340.97|342.5|340.1|0
1634153400000|2021-10-13 19:30:00|343.22|340.82|341.63|339.23|343.37|340.97|340.91|338.51|0
1634153700000|2021-10-13 19:35:00|341.7|339.3|341.66|339.26|343.49|341.09|340.62|338.22|0
1634154000000|2021-10-13 19:40:00|341.38|338.98|344.32|341.92|344.47|342.07|340.94|338.54|0
1634154300000|2021-10-13 19:45:00|344.47|342.07|341.22|338.82|344.75|342.35|341.22|338.82|0
1634154600000|2021-10-13 19:50:00|341.44|339.04|340.72|338.32|341.87|339.47|339.71|337.31|0
1634154900000|2021-10-13 19:55:00|340.86|338.46|340.86|338.46|342.15|339.75|340.71|338.31|0
1634155200000|2021-10-13 20:00:00|341.15|338.75|339.85|337.45|341.15|338.75|339.85|337.45|0
1634155500000|2021-10-13 20:05:00|340.14|337.74|340.57|338.17|340.86|338.46|340.14|337.74|0
1634155800000|2021-10-13 20:10:00|340.71|338.31|342.15|339.75|342.15|339.75|340.71|338.31|0
1634156100000|2021-10-13 20:15:00|342.2|339.4|342.06|339.26|342.49|339.69|341.77|338.97|0
1634156400000|2021-10-13 20:20:00|341.91|339.11|341.77|338.97|341.91|339.11|341.77|338.97|0
1634156700000|2021-10-13 20:25:00|341.62|338.82|341.19|338.39|341.77|338.97|341.19|338.39|0
1634157000000|2021-10-13 20:30:00|341.33|338.53|341.33|338.53|341.62|338.82|341.19|338.39|0
1634157300000|2021-10-13 20:35:00|341.19|338.39|341.19|338.39|341.33|338.53|341.04|338.24|0
1634157600000|2021-10-13 20:40:00|341.26|338.46|341.19|338.39|341.33|338.53|341.04|338.24|0
1634157900000|2021-10-13 20:45:00|341.26|338.46|341.33|338.53|341.33|338.53|341.19|338.39|0
1634158200000|2021-10-13 20:50:00|341.47|338.67|341.18|338.38|341.76|338.96|341.18|338.38|0
1634158500000|2021-10-13 20:55:00|341.04|338.24|341.11|338.31|341.18|338.38|340.89|338.09|0
1634158800000|2021-10-13 21:00:00|341.09|338.29|341.31|338.51|341.35|338.55|341.09|338.29|0
1634159100000|2021-10-13 21:05:00|341.28|338.48|341.26|338.46|341.31|338.51|341.24|338.44|0
1634159400000|2021-10-13 21:10:00|341.24|338.44|341.43|338.63|341.43|338.63|341.24|338.44|0
1634159700000|2021-10-13 21:15:00|341.41|338.61|341.26|338.46|341.41|338.61|341.09|338.29|0
1634160000000|2021-10-13 21:20:00|341.28|338.48|341.21|338.41|341.28|338.48|341.21|338.41|0
1634160300000|2021-10-13 21:25:00|341.2|338.4|341.17|338.37|341.28|338.48|341.15|338.35|0
1634160600000|2021-10-13 21:30:00|341.15|338.35|341.13|338.33|341.15|338.35|341.08|338.28|0
1634160900000|2021-10-13 21:35:00|341.1|338.3|341.21|338.41|341.21|338.41|341.02|338.22|0
1634161200000|2021-10-13 21:40:00|341.19|338.39|341.19|338.39|341.21|338.41|341.17|338.37|0
1634161500000|2021-10-13 21:45:00|341.17|338.37|341.19|338.39|341.2|338.4|341.17|338.37|0
1634161800000|2021-10-13 21:50:00|341.06|338.26|341.12|338.32|341.12|338.32|341.04|338.24|0
1634162100000|2021-10-13 21:55:00|341.1|338.3|340.99|338.19|341.14|338.34|340.89|338.09|0
1634162400000|2021-10-13 22:00:00|341.24|338.44|340.44|337.64|341.24|338.44|340.3|337.5|0
1634162700000|2021-10-13 22:05:00|340.58|337.78|339.29|336.49|340.87|338.07|339.01|336.21|0
1634163000000|2021-10-13 22:10:00|339.44|336.64|338.43|335.63|339.44|336.64|338.43|335.63|0
1634163300000|2021-10-13 22:15:00|338.58|335.78|339.15|336.35|339.15|336.35|338.43|335.63|0
1634163600000|2021-10-13 22:20:00|339|336.2|338|335.2|339.08|336.28|337.72|334.92|0
1634163900000|2021-10-13 22:25:00|338.14|335.34|337.86|335.06|338.43|335.63|337.57|334.77|0
1634164200000|2021-10-13 22:30:00|337.71|334.91|337.14|334.34|337.86|335.06|336.57|333.77|0
1634164500000|2021-10-13 22:35:00|337|334.2|336.86|334.06|337|334.2|336.57|333.77|0
1634164800000|2021-10-13 22:40:00|337|334.2|337.57|334.77|337.71|334.91|337|334.2|0
1634165100000|2021-10-13 22:45:00|337.71|334.91|337.71|334.91|338.14|335.34|337.71|334.91|0
1634165400000|2021-10-13 22:50:00|337.99|335.19|337.99|335.19|338.14|335.34|337.56|334.76|0
1634165700000|2021-10-13 22:55:00|338.13|335.33|337.85|335.05|338.13|335.33|337.85|335.05|0
1634166000000|2021-10-13 23:00:00|337.78|334.98|337.13|334.33|337.85|335.05|337.13|334.33|0
1634166300000|2021-10-13 23:05:00|337.27|334.47|337.99|335.19|337.99|335.19|337.21|334.41|0
1634166600000|2021-10-13 23:10:00|338.13|335.33|338.13|335.33|338.41|335.61|337.77|334.97|0
1634166900000|2021-10-13 23:15:00|337.98|335.18|337.84|335.04|338.55|335.75|337.84|335.04|0
1634167200000|2021-10-13 23:20:00|337.98|335.18|337.84|335.04|338.27|335.47|337.55|334.75|0
1634167500000|2021-10-13 23:25:00|337.91|335.11|337.84|335.04|338.12|335.32|337.84|335.04|0
1634167800000|2021-10-13 23:30:00|337.55|334.75|338.12|335.32|338.26|335.46|337.55|334.75|0
1634168100000|2021-10-13 23:35:00|338.05|335.25|337.4|334.6|338.12|335.32|337.4|334.6|0
1634168400000|2021-10-13 23:40:00|337.26|334.46|336.55|333.75|337.26|334.46|335.84|333.04|0
1634168700000|2021-10-13 23:45:00|336.69|333.89|337.26|334.46|337.26|334.46|335.84|333.04|0
1634169000000|2021-10-13 23:50:00|337.12|334.32|337.54|334.74|337.97|335.17|337.12|334.32|0
1634169300000|2021-10-13 23:55:00|337.26|334.46|336.83|334.03|337.54|334.74|336.83|334.03|0
1634169600000|2021-10-14 00:00:00|337.11|334.31|336.54|333.74|337.11|334.31|335.83|333.03|0
1634169900000|2021-10-14 00:05:00|336.11|333.31|336.11|333.31|336.82|334.02|335.97|333.17|0
1634170200000|2021-10-14 00:10:00|336.19|333.39|334.41|331.61|336.19|333.39|333.56|330.76|0
1634170500000|2021-10-14 00:15:00|334.55|331.75|332.99|330.19|334.55|331.75|332.57|329.77|0
1634170800000|2021-10-14 00:20:00|333.13|330.33|334.26|331.46|334.26|331.46|332.71|329.91|0
1634171100000|2021-10-14 00:25:00|334.4|331.6|333.41|330.61|334.4|331.6|333.27|330.47|0
1634171400000|2021-10-14 00:30:00|332.99|330.19|333.27|330.47|333.69|330.89|332.56|329.76|0
1634171700000|2021-10-14 00:35:00|333.2|330.4|332.7|329.9|333.2|330.4|332.42|329.62|0
1634172000000|2021-10-14 00:40:00|332.56|329.76|332.41|329.61|333.12|330.32|332.41|329.61|0
1634172300000|2021-10-14 00:45:00|332.27|329.47|332.98|330.18|333.12|330.32|332.21|329.41|0
1634172600000|2021-10-14 00:50:00|332.84|330.04|332.69|329.89|333.33|330.53|332.69|329.89|0
1634172900000|2021-10-14 00:55:00|332.55|329.75|333.12|330.32|333.12|330.32|331.85|329.05|0
1634173200000|2021-10-14 01:00:00|333.26|330.46|333.4|330.6|333.54|330.74|332.97|330.17|0
1634173500000|2021-10-14 01:05:00|333.26|330.46|332.83|330.03|333.54|330.74|332.69|329.89|0
1634173800000|2021-10-14 01:10:00|332.9|330.1|333.39|330.59|333.54|330.74|332.69|329.89|0
1634174100000|2021-10-14 01:15:00|333.54|330.74|333.82|331.02|333.96|331.16|333.39|330.59|0
1634174400000|2021-10-14 01:20:00|333.96|331.16|333.96|331.16|334.1|331.3|333.82|331.02|0
1634174700000|2021-10-14 01:25:00|334.1|331.3|333.67|330.87|334.1|331.3|333.67|330.87|0
1634175000000|2021-10-14 01:30:00|333.81|331.01|333.1|330.3|333.95|331.15|333.04|330.24|0
1634175300000|2021-10-14 01:35:00|332.96|330.16|333.39|330.59|333.53|330.73|332.82|330.02|0
1634175600000|2021-10-14 01:40:00|333.53|330.73|334.09|331.29|334.52|331.72|333.53|330.73|0
1634175900000|2021-10-14 01:45:00|334.23|331.43|334.31|331.51|334.66|331.86|333.95|331.15|0
1634176200000|2021-10-14 01:50:00|334.37|331.57|334.37|331.57|334.52|331.72|334.09|331.29|0
1634176500000|2021-10-14 01:55:00|334.51|331.71|334.94|332.14|335.08|332.28|333.88|331.08|0
1634176800000|2021-10-14 02:00:00|335.08|332.28|334.79|331.99|335.22|332.42|334.79|331.99|0
1634177100000|2021-10-14 02:05:00|334.94|332.14|334.08|331.28|335.08|332.28|334.08|331.28|0
1634177400000|2021-10-14 02:10:00|334.23|331.43|334.08|331.28|334.51|331.71|333.8|331|0
1634177700000|2021-10-14 02:15:00|334.22|331.42|334.08|331.28|334.37|331.57|333.94|331.14|0
1634178000000|2021-10-14 02:20:00|334.22|331.42|334.65|331.85|334.79|331.99|334.08|331.28|0
1634178300000|2021-10-14 02:25:00|334.79|331.99|334.93|332.13|335|332.2|334.5|331.7|0
1634178600000|2021-10-14 02:30:00|334.79|331.99|335|332.2|335.21|332.41|334.5|331.7|0
1634178900000|2021-10-14 02:35:00|334.93|332.13|334.78|331.98|334.93|332.13|334.64|331.84|0
1634179200000|2021-10-14 02:40:00|334.92|332.12|334.78|331.98|334.92|332.12|334.5|331.7|0
1634179500000|2021-10-14 02:45:00|334.71|331.91|333.93|331.13|334.78|331.98|333.79|330.99|0
1634179800000|2021-10-14 02:50:00|333.79|330.99|333.64|330.84|333.93|331.13|333.36|330.56|0
1634180100000|2021-10-14 02:55:00|333.78|330.98|333.64|330.84|333.93|331.13|333.64|330.84|0
1634180400000|2021-10-14 03:00:00|333.72|330.92|333.92|331.12|334.07|331.27|333.64|330.84|0
1634180700000|2021-10-14 03:05:00|334|331.2|333.78|330.98|334.35|331.55|333.78|330.98|0
1634181000000|2021-10-14 03:10:00|333.64|330.84|333.64|330.84|334.35|331.55|333.5|330.7|0
1634181300000|2021-10-14 03:15:00|333.78|330.98|332.93|330.13|333.78|330.98|332.93|330.13|0
1634181600000|2021-10-14 03:20:00|333|330.2|332.86|330.06|333.35|330.55|332.78|329.98|0
1634181900000|2021-10-14 03:25:00|332.93|330.13|333.35|330.55|333.49|330.69|332.92|330.12|0
1634182200000|2021-10-14 03:30:00|333.42|330.62|333.91|331.11|334.06|331.26|333.35|330.55|0
1634182500000|2021-10-14 03:35:00|334.05|331.25|333.63|330.83|334.05|331.25|333.56|330.76|0
1634182800000|2021-10-14 03:40:00|333.49|330.69|332.64|329.84|333.63|330.83|332.64|329.84|0
1634183100000|2021-10-14 03:45:00|332.21|329.41|332.07|329.27|332.21|329.41|331.36|328.56|0
1634183400000|2021-10-14 03:50:00|332.21|329.41|332.35|329.55|332.63|329.83|332.07|329.27|0
1634183700000|2021-10-14 03:55:00|332.49|329.69|332.77|329.97|332.91|330.11|332.35|329.55|0
1634184000000|2021-10-14 04:00:00|332.63|329.83|333.19|330.39|333.19|330.39|332.63|329.83|0
1634184300000|2021-10-14 04:05:00|333.05|330.25|332.63|329.83|333.19|330.39|332.34|329.54|0
1634184600000|2021-10-14 04:10:00|332.7|329.9|333.19|330.39|333.19|330.39|332.34|329.54|0
1634184900000|2021-10-14 04:15:00|333.05|330.25|332.91|330.11|333.19|330.39|332.77|329.97|0
1634185200000|2021-10-14 04:20:00|333.05|330.25|332.98|330.18|333.19|330.39|332.9|330.1|0
1634185500000|2021-10-14 04:25:00|333.05|330.25|333.04|330.24|333.05|330.25|332.76|329.96|0
1634185800000|2021-10-14 04:30:00|332.9|330.1|332.9|330.1|333.04|330.24|332.48|329.68|0
1634186100000|2021-10-14 04:35:00|333.04|330.24|332.76|329.96|333.04|330.24|332.62|329.82|0
1634186400000|2021-10-14 04:40:00|332.69|329.89|333.04|330.24|333.04|330.24|332.62|329.82|0
1634186700000|2021-10-14 04:45:00|333.18|330.38|333.32|330.52|333.46|330.66|333.18|330.38|0
1634187000000|2021-10-14 04:50:00|333.18|330.38|332.89|330.09|333.25|330.45|332.61|329.81|0
1634187300000|2021-10-14 04:55:00|332.75|329.95|332.75|329.95|332.89|330.09|332.61|329.81|0
1634187600000|2021-10-14 05:00:00|332.89|330.09|333.32|330.52|333.46|330.66|332.75|329.95|0
1634187900000|2021-10-14 05:05:00|333.46|330.66|333.6|330.8|333.74|330.94|333.17|330.37|0
1634188200000|2021-10-14 05:10:00|333.67|330.87|332.89|330.09|333.67|330.87|332.75|329.95|0
1634188500000|2021-10-14 05:15:00|332.75|329.95|332.32|329.52|332.75|329.95|331.76|328.96|0
1634188800000|2021-10-14 05:20:00|332.18|329.38|332.04|329.24|332.89|330.09|331.9|329.1|0
1634189100000|2021-10-14 05:25:00|332.11|329.31|332.74|329.94|332.74|329.94|331.89|329.09|0
1634189400000|2021-10-14 05:30:00|332.6|329.8|333.02|330.22|333.16|330.36|332.46|329.66|0
1634189700000|2021-10-14 05:35:00|332.88|330.08|333.02|330.22|333.16|330.36|332.6|329.8|0
1634190000000|2021-10-14 05:40:00|332.88|330.08|332.45|329.65|333.16|330.36|332.17|329.37|0
1634190300000|2021-10-14 05:45:00|332.59|329.79|332.17|329.37|332.59|329.79|331.75|328.95|0
1634190600000|2021-10-14 05:50:00|332.03|329.23|330.48|327.68|332.03|329.23|330.48|327.68|0
1634190900000|2021-10-14 05:55:00|330.62|327.82|329.91|327.11|331.04|328.24|329.91|327.11|0
1634191200000|2021-10-14 06:00:00|330.19|327.39|331.74|328.94|332.31|329.51|328.93|326.13|0
1634191500000|2021-10-14 06:05:00|331.81|329.01|331.88|329.08|332.3|329.5|331.74|328.94|0
1634191800000|2021-10-14 06:10:00|331.74|328.94|330.26|327.46|332.02|329.22|329.77|326.97|0
1634192100000|2021-10-14 06:15:00|330.19|327.39|328.64|325.84|330.75|327.95|328.5|325.7|0
1634192400000|2021-10-14 06:20:00|328.78|325.98|327.94|325.14|328.99|326.19|327.24|324.44|0
1634192700000|2021-10-14 06:25:00|328.01|325.21|327.8|325|328.08|325.28|327.52|324.72|0
1634193000000|2021-10-14 06:30:00|327.94|325.14|326.96|324.16|328.08|325.28|326.4|323.6|0
1634193300000|2021-10-14 06:35:00|327.03|324.23|326.26|323.46|327.1|324.3|326.12|323.32|0
1634193600000|2021-10-14 06:40:00|326.4|323.6|326.81|324.01|326.81|324.01|325.7|322.9|0
1634193900000|2021-10-14 06:45:00|326.67|323.87|326.95|324.15|327.51|324.71|326.53|323.73|0
1634194200000|2021-10-14 06:50:00|326.81|324.01|327.79|324.99|327.93|325.13|326.81|324.01|0
1634194500000|2021-10-14 06:55:00|327.65|324.85|326.11|323.31|327.93|325.13|325.55|322.75|0
1634194800000|2021-10-14 07:00:00|325.9|323.1|330.13|327.33|332.19|329.39|325.9|323.1|0
1634195100000|2021-10-14 07:05:00|329.86|327.46|328.31|325.91|329.86|327.46|328.17|325.77|0
1634195400000|2021-10-14 07:10:00|328.17|325.77|329.15|326.75|329.71|327.31|327.75|325.35|0
1634195700000|2021-10-14 07:15:00|329.22|326.82|329.85|327.45|330.41|328.01|328.73|326.33|0
1634196000000|2021-10-14 07:20:00|329.71|327.31|327.04|324.64|329.71|327.31|327.04|324.64|0
1634196300000|2021-10-14 07:25:00|326.9|324.5|327.32|324.92|327.88|325.48|326.34|323.94|0
1634196600000|2021-10-14 07:30:00|327.46|325.06|328.86|326.46|330.12|327.72|327.46|325.06|0
1634196900000|2021-10-14 07:35:00|329|326.6|327.6|325.2|329|326.6|327.6|325.2|0
1634197200000|2021-10-14 07:40:00|327.74|325.34|327.31|324.91|328.02|325.62|327.03|324.63|0
1634197500000|2021-10-14 07:45:00|327.45|325.05|327.31|324.91|327.87|325.47|327.17|324.77|0
1634197800000|2021-10-14 07:50:00|327.45|325.05|327.17|324.77|327.59|325.19|327.1|324.7|0
1634198100000|2021-10-14 07:55:00|327.03|324.63|326.75|324.35|327.31|324.91|326.61|324.21|0
1634198400000|2021-10-14 08:00:00|326.61|324.21|325.21|322.81|326.61|324.21|325.07|322.67|0
1634198700000|2021-10-14 08:05:00|325.35|322.95|325.07|322.67|325.91|323.51|324.38|321.98|0
1634199000000|2021-10-14 08:10:00|325.01|322.61|323.68|321.28|325.01|322.61|323.4|321|0
1634199300000|2021-10-14 08:15:00|323.82|321.42|324.37|321.97|324.65|322.25|323.68|321.28|0
1634199600000|2021-10-14 08:20:00|324.51|322.11|325.48|323.08|325.76|323.36|324.23|321.83|0
1634199900000|2021-10-14 08:25:00|325.35|322.95|325.48|323.08|325.9|323.5|325.21|322.81|0
1634200200000|2021-10-14 08:30:00|325.42|323.02|325.34|322.94|325.76|323.36|324.93|322.53|0
1634200500000|2021-10-14 08:35:00|325.2|322.8|325.48|323.08|325.62|323.22|325.2|322.8|0
1634200800000|2021-10-14 08:40:00|325.62|323.22|324.5|322.1|325.62|323.22|324.5|322.1|0
1634201100000|2021-10-14 08:45:00|324.36|321.96|323.95|321.55|324.92|322.52|323.95|321.55|0
1634201400000|2021-10-14 08:50:00|324.02|321.62|323.67|321.27|324.3|321.9|323.67|321.27|0
1634201700000|2021-10-14 08:55:00|323.8|321.4|325.35|322.95|325.97|323.57|323.67|321.27|0
1634202000000|2021-10-14 09:00:00|325.21|322.81|324.93|322.53|325.21|322.81|324.65|322.25|0
1634202300000|2021-10-14 09:05:00|325|322.6|324.65|322.25|325.07|322.67|324.37|321.97|0
1634202600000|2021-10-14 09:10:00|324.58|322.18|324.65|322.25|324.79|322.39|324.09|321.69|0
1634202900000|2021-10-14 09:15:00|324.51|322.11|324.92|322.52|325.06|322.66|324.51|322.11|0
1634203200000|2021-10-14 09:20:00|325.06|322.66|324.78|322.38|325.34|322.94|324.78|322.38|0
1634203500000|2021-10-14 09:25:00|324.64|322.24|324.36|321.96|324.78|322.38|324.36|321.96|0
1634203800000|2021-10-14 09:30:00|324.22|321.82|324.08|321.68|324.36|321.96|323.39|320.99|0
1634204100000|2021-10-14 09:35:00|323.94|321.54|324.08|321.68|324.5|322.1|323.67|321.27|0
1634204400000|2021-10-14 09:40:00|323.94|321.54|324.63|322.23|324.77|322.37|323.94|321.54|0
1634204700000|2021-10-14 09:45:00|324.77|322.37|323.94|321.54|324.91|322.51|323.8|321.4|0
1634205000000|2021-10-14 09:50:00|324.08|321.68|324.35|321.95|324.49|322.09|324.08|321.68|0
1634205300000|2021-10-14 09:55:00|324.21|321.81|324.35|321.95|324.49|322.09|324.08|321.68|0
1634205600000|2021-10-14 10:00:00|324.49|322.09|324.63|322.23|324.77|322.37|324.07|321.67|0
1634205900000|2021-10-14 10:05:00|324.77|322.37|325.04|322.64|325.39|322.99|324.07|321.67|0
1634206200000|2021-10-14 10:10:00|325.18|322.78|325.04|322.64|325.18|322.78|324.9|322.5|0
1634206500000|2021-10-14 10:15:00|325.18|322.78|325.18|322.78|325.18|322.78|324.76|322.36|0
1634206800000|2021-10-14 10:20:00|325.32|322.92|325.45|323.05|326.01|323.61|325.18|322.78|0
1634207100000|2021-10-14 10:25:00|325.04|322.64|325.73|323.33|325.87|323.47|325.04|322.64|0
1634207400000|2021-10-14 10:30:00|325.87|323.47|325.03|322.63|326.43|324.03|325.03|322.63|0
1634207700000|2021-10-14 10:35:00|325.17|322.77|325.31|322.91|325.45|323.05|324.76|322.36|0
1634208000000|2021-10-14 10:40:00|325.17|322.77|325.17|322.77|325.31|322.91|324.89|322.49|0
1634208300000|2021-10-14 10:45:00|325.31|322.91|324.89|322.49|325.31|322.91|324.75|322.35|0
1634208600000|2021-10-14 10:50:00|324.75|322.35|325.03|322.63|325.03|322.63|324.47|322.07|0
1634208900000|2021-10-14 10:55:00|325.17|322.77|325.16|322.76|325.17|322.77|324.89|322.49|0
1634209200000|2021-10-14 11:00:00|325.3|322.9|324.61|322.21|325.72|323.32|324.61|322.21|0
1634209500000|2021-10-14 11:05:00|324.75|322.35|324.47|322.07|325.16|322.76|324.33|321.93|0
1634209800000|2021-10-14 11:10:00|324.33|321.93|323.63|321.23|324.47|322.07|323.22|320.82|0
1634210100000|2021-10-14 11:15:00|323.49|321.09|322.66|320.26|323.49|321.09|322.39|319.99|0
1634210400000|2021-10-14 11:20:00|322.8|320.4|322.8|320.4|323.08|320.68|322.66|320.26|0
1634210700000|2021-10-14 11:25:00|322.66|320.26|323.63|321.23|323.63|321.23|322.52|320.12|0
1634211000000|2021-10-14 11:30:00|323.49|321.09|322.79|320.39|323.49|321.09|322.45|320.05|0
1634211300000|2021-10-14 11:35:00|322.66|320.26|322.38|319.98|322.79|320.39|322.1|319.7|0
1634211600000|2021-10-14 11:40:00|322.31|319.91|321.41|319.01|322.38|319.98|321.13|318.73|0
1634211900000|2021-10-14 11:45:00|321.27|318.87|321.41|319.01|321.55|319.15|321|318.6|0
1634212200000|2021-10-14 11:50:00|321.27|318.87|320.17|317.77|321.27|318.87|320.17|317.77|0
1634212500000|2021-10-14 11:55:00|320.03|317.63|320.03|317.63|320.17|317.77|319.48|317.08|0
1634212800000|2021-10-14 12:00:00|319.89|317.49|319.06|316.66|319.89|317.49|319.06|316.66|0
1634213100000|2021-10-14 12:05:00|318.93|316.53|319.09|316.69|320.12|317.72|317.13|314.73|0
1634213400000|2021-10-14 12:10:00|318.81|316.41|317.85|315.45|318.95|316.55|317.58|315.18|0
1634213700000|2021-10-14 12:15:00|317.99|315.59|319.08|316.68|319.36|316.96|317.72|315.32|0
1634214000000|2021-10-14 12:20:00|319.22|316.82|319.22|316.82|319.63|317.23|318.67|316.27|0
1634214300000|2021-10-14 12:25:00|319.08|316.68|319.49|317.09|319.49|317.09|319.08|316.68|0
1634214600000|2021-10-14 12:30:00|319.36|316.96|319.63|317.23|320.32|317.92|317.44|315.04|0
1634214900000|2021-10-14 12:35:00|319.49|317.09|319.35|316.95|320.31|317.91|318.94|316.54|0
1634215200000|2021-10-14 12:40:00|319.08|316.68|319.35|316.95|319.62|317.22|318.12|315.72|0
1634215500000|2021-10-14 12:45:00|319.21|316.81|319.21|316.81|319.49|317.09|318.8|316.4|0
1634215800000|2021-10-14 12:50:00|319.07|316.67|319.48|317.08|319.9|317.5|319.07|316.67|0
1634216100000|2021-10-14 12:55:00|319.35|316.95|319.48|317.08|319.62|317.22|318.8|316.4|0
1634216400000|2021-10-14 13:00:00|319.21|316.81|319.34|316.94|319.76|317.36|318.52|316.12|0
1634216700000|2021-10-14 13:05:00|319.21|316.81|318.11|315.71|319.48|317.08|318.11|315.71|0
1634217000000|2021-10-14 13:10:00|317.97|315.57|318.93|316.53|319.48|317.08|317.7|315.3|0
1634217300000|2021-10-14 13:15:00|318.79|316.39|320.3|317.9|320.3|317.9|318.65|316.25|0
1634217600000|2021-10-14 13:20:00|320.16|317.76|319.2|316.8|320.16|317.76|319.06|316.66|0
1634217900000|2021-10-14 13:25:00|319.34|316.94|319.2|316.8|319.47|317.07|318.79|316.39|0
1634218200000|2021-10-14 13:30:00|318.79|316.39|319.88|317.48|320.16|317.76|317.42|315.02|0
1634218500000|2021-10-14 13:35:00|320.57|318.17|321.53|319.13|321.94|319.54|319.61|317.21|0
1634218800000|2021-10-14 13:40:00|321.26|318.86|319.05|316.65|321.26|318.86|315.64|313.24|0
1634219100000|2021-10-14 13:45:00|318.51|316.11|316.73|314.33|318.51|316.11|315.09|312.69|0
1634219400000|2021-10-14 13:50:00|317.14|314.74|317.14|314.74|317.82|315.42|315.91|313.51|0
1634219700000|2021-10-14 13:55:00|317|314.6|316.59|314.19|317.95|315.55|316.59|314.19|0
1634220000000|2021-10-14 14:00:00|316.18|313.78|311.3|308.9|316.18|313.78|311.16|308.76|0
1634220300000|2021-10-14 14:05:00|311.16|308.76|312.65|310.25|312.78|310.38|310.76|308.36|0
1634220600000|2021-10-14 14:10:00|312.51|310.11|310.35|307.95|312.65|310.25|309.95|307.55|0
1634220900000|2021-10-14 14:15:00|310.08|307.68|309.81|307.41|310.35|307.95|309|306.6|0
1634221200000|2021-10-14 14:20:00|309.41|307.01|309.82|307.42|312.78|310.38|309|306.6|0
1634221500000|2021-10-14 14:25:00|309.69|307.29|311.23|308.83|311.3|308.9|309.69|307.29|0
1634221800000|2021-10-14 14:30:00|311.03|308.63|311.84|309.44|311.84|309.44|310.09|307.69|0
1634222100000|2021-10-14 14:35:00|311.97|309.57|311.03|308.63|312.65|310.25|310.76|308.36|0
1634222400000|2021-10-14 14:40:00|311.16|308.76|310.44|308.04|311.16|308.76|309.32|306.92|0
1634222700000|2021-10-14 14:45:00|310.43|308.03|307.88|305.48|310.57|308.17|307.88|305.48|0
1634223000000|2021-10-14 14:50:00|308.01|305.61|307.34|304.94|308.01|305.61|306.94|304.54|0
1634223300000|2021-10-14 14:55:00|307.47|305.07|306.8|304.4|307.74|305.34|306.67|304.27|0
1634223600000|2021-10-14 15:00:00|307.07|304.67|308.54|306.14|308.54|306.14|306.53|304.13|0
1634223900000|2021-10-14 15:05:00|308.41|306.01|307.6|305.2|308.95|306.55|307.07|304.67|0
1634224200000|2021-10-14 15:10:00|307.87|305.47|308.54|306.14|308.67|306.27|307.73|305.33|0
1634224500000|2021-10-14 15:15:00|308.4|306|307.46|305.06|308.54|306.14|306.79|304.39|0
1634224800000|2021-10-14 15:20:00|307.6|305.2|307.06|304.66|307.87|305.47|306.12|303.72|0
1634225100000|2021-10-14 15:25:00|307.19|304.79|307.19|304.79|307.33|304.93|306.39|303.99|0
1634225400000|2021-10-14 15:30:00|306.79|304.39|306.92|304.52|307.59|305.19|306.39|303.99|0
1634225700000|2021-10-14 15:35:00|307.06|304.66|305.98|303.58|307.73|305.33|305.98|303.58|0
1634226000000|2021-10-14 15:40:00|305.85|303.45|305.58|303.18|306.65|304.25|305.32|302.92|0
1634226300000|2021-10-14 15:45:00|305.45|303.05|304.91|302.51|305.72|303.32|304.65|302.25|0
1634226600000|2021-10-14 15:50:00|304.78|302.38|305.71|303.31|305.85|303.45|304.65|302.25|0
1634226900000|2021-10-14 15:55:00|305.58|303.18|303.84|301.44|305.85|303.45|303.84|301.44|0
1634227200000|2021-10-14 16:00:00|303.98|301.58|303.18|300.78|304.11|301.71|303.18|300.78|0
1634227500000|2021-10-14 16:05:00|303.05|300.65|303.44|301.04|303.97|301.57|302.78|300.38|0
1634227800000|2021-10-14 16:10:00|303.18|300.78|302.51|300.11|303.44|301.04|302.38|299.98|0
1634228100000|2021-10-14 16:15:00|302.38|299.98|303.17|300.77|303.24|300.84|301.98|299.58|0
1634228400000|2021-10-14 16:20:00|303.04|300.64|303.17|300.77|303.57|301.17|303.04|300.64|0
1634228700000|2021-10-14 16:25:00|303.04|300.64|303.04|300.64|303.17|300.77|302.24|299.84|0
1634229000000|2021-10-14 16:30:00|302.9|300.5|303.17|300.77|303.7|301.3|302.64|300.24|0
1634229300000|2021-10-14 16:35:00|303.03|300.63|302.5|300.1|303.17|300.77|302.37|299.97|0
1634229600000|2021-10-14 16:40:00|302.63|300.23|305.3|302.9|305.44|303.04|302.5|300.1|0
1634229900000|2021-10-14 16:45:00|305.44|303.04|304.9|302.5|305.7|303.3|304.77|302.37|0
1634230200000|2021-10-14 16:50:00|305.04|302.64|305.03|302.63|305.43|303.03|304.77|302.37|0
1634230500000|2021-10-14 16:55:00|305.17|302.77|304.5|302.1|305.7|303.3|304.5|302.1|0
1634230800000|2021-10-14 17:00:00|304.37|301.97|306.89|304.49|306.89|304.49|303.84|301.44|0
1634231100000|2021-10-14 17:05:00|307.02|304.62|307.02|304.62|307.29|304.89|306.09|303.69|0
1634231400000|2021-10-14 17:10:00|306.89|304.49|305.18|302.78|307.29|304.89|304.15|301.75|0
1634231700000|2021-10-14 17:15:00|305.31|302.91|305.18|302.78|305.45|303.05|304.65|302.25|0
1634232000000|2021-10-14 17:20:00|305.05|302.65|305.44|303.04|305.71|303.31|304.91|302.51|0
1634232300000|2021-10-14 17:25:00|305.31|302.91|305.18|302.78|305.71|303.31|305.04|302.64|0
1634232600000|2021-10-14 17:30:00|304.91|302.51|303.58|301.18|304.91|302.51|303.45|301.05|0
1634232900000|2021-10-14 17:35:00|303.71|301.31|303.45|301.05|303.71|301.31|302.92|300.52|0
1634233200000|2021-10-14 17:40:00|303.32|300.92|302.65|300.25|303.45|301.05|302.65|300.25|0
1634233500000|2021-10-14 17:45:00|302.78|300.38|301.73|299.33|302.92|300.52|301.73|299.33|0
1634233800000|2021-10-14 17:50:00|301.59|299.19|302.12|299.72|302.65|300.25|301.59|299.19|0
1634234100000|2021-10-14 17:55:00|301.99|299.59|302.12|299.72|302.12|299.72|301.33|298.93|0
1634234400000|2021-10-14 18:00:00|302.19|299.79|302.78|300.38|302.91|300.51|301.85|299.45|0
1634234700000|2021-10-14 18:05:00|302.64|300.24|303.04|300.64|303.44|301.04|302.51|300.11|0
1634235000000|2021-10-14 18:10:00|303.17|300.77|302.38|299.98|303.17|300.77|302.25|299.85|0
1634235300000|2021-10-14 18:15:00|302.24|299.84|301.85|299.45|302.51|300.11|301.72|299.32|0
1634235600000|2021-10-14 18:20:00|301.98|299.58|301.45|299.05|302.24|299.84|301.19|298.79|0
1634235900000|2021-10-14 18:25:00|301.58|299.18|300.92|298.52|301.71|299.31|300.92|298.52|0
1634236200000|2021-10-14 18:30:00|301.05|298.65|301.58|299.18|302.11|299.71|300.92|298.52|0
1634236500000|2021-10-14 18:35:00|301.45|299.05|300.65|298.25|301.71|299.31|300.52|298.12|0
1634236800000|2021-10-14 18:40:00|300.78|298.38|301.71|299.31|302.1|299.7|300.78|298.38|0
1634237100000|2021-10-14 18:45:00|301.57|299.17|301.44|299.04|301.97|299.57|301.44|299.04|0
1634237400000|2021-10-14 18:50:00|301.31|298.91|301.04|298.64|301.57|299.17|300.78|298.38|0
1634237700000|2021-10-14 18:55:00|301.17|298.77|301.04|298.64|301.31|298.91|300.78|298.38|0
1634238000000|2021-10-14 19:00:00|300.91|298.51|301.3|298.9|301.96|299.56|300.91|298.51|0
1634238300000|2021-10-14 19:05:00|301.43|299.03|302.89|300.49|302.89|300.49|300.91|298.51|0
1634238600000|2021-10-14 19:10:00|303.02|300.62|302.75|300.35|303.68|301.28|302.62|300.22|0
1634238900000|2021-10-14 19:15:00|302.62|300.22|302.75|300.35|303.41|301.01|302.62|300.22|0
1634239200000|2021-10-14 19:20:00|302.88|300.48|303.81|301.41|303.81|301.41|302.09|299.69|0
1634239500000|2021-10-14 19:25:00|303.94|301.54|302.88|300.48|303.94|301.54|302.22|299.82|0
1634239800000|2021-10-14 19:30:00|303.01|300.61|303.01|300.61|303.54|301.14|302.22|299.82|0
1634240100000|2021-10-14 19:35:00|302.88|300.48|304.33|301.93|305.4|303|302.88|300.48|0
1634240400000|2021-10-14 19:40:00|304.07|301.67|303.4|301|305.26|302.86|303.4|301|0
1634240700000|2021-10-14 19:45:00|303.54|301.14|303.4|301|304.33|301.93|303.01|300.61|0
1634241000000|2021-10-14 19:50:00|303.14|300.74|301.29|298.89|303.8|301.4|300.1|297.7|0
1634241300000|2021-10-14 19:55:00|301.42|299.02|301.42|299.02|302.87|300.47|300.49|298.09|0
1634241600000|2021-10-14 20:00:00|301.15|298.75|301.41|299.01|301.68|299.28|300.76|298.36|0
1634241900000|2021-10-14 20:05:00|301.28|298.88|300.88|298.48|301.41|299.01|300.62|298.22|0
1634242200000|2021-10-14 20:10:00|300.75|298.35|300.09|297.69|300.75|298.35|299.96|297.56|0
1634242500000|2021-10-14 20:15:00|300.29|297.49|298.59|295.79|300.29|297.49|298.32|295.52|0
1634242800000|2021-10-14 20:20:00|298.45|295.65|297.02|294.22|298.59|295.79|296.88|294.08|0
1634243100000|2021-10-14 20:25:00|297.15|294.35|298.06|295.26|298.06|295.26|297.15|294.35|0
1634243400000|2021-10-14 20:30:00|297.8|295|297.8|295|298.06|295.26|297.66|294.86|0
1634243700000|2021-10-14 20:35:00|297.93|295.13|297.79|294.99|298.06|295.26|297.66|294.86|0
1634244000000|2021-10-14 20:40:00|297.66|294.86|297.79|294.99|298.05|295.25|297.66|294.86|0
1634244300000|2021-10-14 20:45:00|297.92|295.12|298.05|295.25|298.05|295.25|297.66|294.86|0
1634244600000|2021-10-14 20:50:00|297.92|295.12|297.92|295.12|297.92|295.12|297.53|294.73|0
1634244900000|2021-10-14 20:55:00|298.05|295.25|297.72|294.92|298.05|295.25|297.72|294.92|0
1634245200000|2021-10-14 21:00:00|297.75|294.95|297.99|295.19|298.06|295.26|297.75|294.95|0
1634245500000|2021-10-14 21:05:00|298.03|295.23|298.08|295.28|298.08|295.28|298|295.2|0
1634245800000|2021-10-14 21:10:00|298.1|295.3|298.09|295.29|298.1|295.3|298.07|295.27|0
1634246100000|2021-10-14 21:15:00|298.12|295.32|298.09|295.29|298.23|295.43|298.09|295.29|0
1634246400000|2021-10-14 21:20:00|298.07|295.27|297.96|295.16|298.07|295.27|297.85|295.05|0
1634246700000|2021-10-14 21:25:00|298.15|295.35|298.13|295.33|298.28|295.48|298.03|295.23|0
1634247000000|2021-10-14 21:30:00|298.03|295.23|298.05|295.25|298.24|295.44|298.02|295.22|0
1634247300000|2021-10-14 21:35:00|298.07|295.27|298.14|295.34|298.14|295.34|297.99|295.19|0
1634247600000|2021-10-14 21:40:00|298.2|295.4|297.88|295.08|298.2|295.4|297.71|294.91|0
1634247900000|2021-10-14 21:45:00|297.95|295.15|297.89|295.09|297.95|295.15|297.82|295.02|0
1634248200000|2021-10-14 21:50:00|297.88|295.08|297.99|295.19|297.99|295.19|297.8|295|0
1634248500000|2021-10-14 21:55:00|298.01|295.21|298.19|295.39|298.44|295.64|297.97|295.17|0
1634248800000|2021-10-14 22:00:00|298.62|295.82|298.81|296.01|299.34|296.54|298.29|295.49|0
1634249100000|2021-10-14 22:05:00|298.68|295.88|299.01|296.21|299.2|296.4|298.68|295.88|0
1634249400000|2021-10-14 22:10:00|299.07|296.27|297.89|295.09|299.07|296.27|297.63|294.83|0
1634249700000|2021-10-14 22:15:00|297.76|294.96|297.89|295.09|298.41|295.61|297.76|294.96|0
1634250000000|2021-10-14 22:20:00|297.76|294.96|298.15|295.35|298.15|295.35|297.76|294.96|0
1634250300000|2021-10-14 22:25:00|298.22|295.42|297.75|294.95|298.41|295.61|297.75|294.95|0
1634250600000|2021-10-14 22:30:00|297.62|294.82|297.88|295.08|298.02|295.22|297.62|294.82|0
1634250900000|2021-10-14 22:35:00|297.75|294.95|298.14|295.34|298.41|295.61|297.75|294.95|0
1634251200000|2021-10-14 22:40:00|298.01|295.21|298.01|295.21|298.14|295.34|297.88|295.08|0
1634251500000|2021-10-14 22:45:00|298.14|295.34|298.4|295.6|298.53|295.73|298.14|295.34|0
1634251800000|2021-10-14 22:50:00|298.53|295.73|296.96|294.16|298.53|295.73|296.83|294.03|0
1634252100000|2021-10-14 22:55:00|297.09|294.29|297.35|294.55|297.48|294.68|297.09|294.29|0
1634252400000|2021-10-14 23:00:00|297.22|294.42|297.48|294.68|297.61|294.81|297.22|294.42|0
1634252700000|2021-10-14 23:05:00|297.42|294.62|297.09|294.29|297.48|294.68|296.96|294.16|0
1634253000000|2021-10-14 23:10:00|297.22|294.42|297.22|294.42|297.61|294.81|297.09|294.29|0
1634253300000|2021-10-14 23:15:00|297.35|294.55|297.21|294.41|297.48|294.68|297.08|294.28|0
1634253600000|2021-10-14 23:20:00|297.08|294.28|296.69|293.89|297.21|294.41|296.43|293.63|0
1634253900000|2021-10-14 23:25:00|296.63|293.83|296.95|294.15|296.95|294.15|296.56|293.76|0
1634254200000|2021-10-14 23:30:00|296.82|294.02|297.21|294.41|297.47|294.67|296.82|294.02|0
1634254500000|2021-10-14 23:35:00|297.28|294.48|297.08|294.28|297.34|294.54|297.01|294.21|0
1634254800000|2021-10-14 23:40:00|297.21|294.41|297.21|294.41|297.4|294.6|297.08|294.28|0
1634255100000|2021-10-14 23:45:00|297.27|294.47|297.07|294.27|297.47|294.67|297.01|294.21|0
1634255400000|2021-10-14 23:50:00|297.2|294.4|297.33|294.53|297.59|294.79|297.07|294.27|0
1634255700000|2021-10-14 23:55:00|297.27|294.47|297.33|294.53|297.46|294.66|296.94|294.14|0
1634256000000|2021-10-15 00:00:00|297.46|294.66|298.9|296.1|298.9|296.1|297.33|294.53|0
1634256300000|2021-10-15 00:05:00|299.03|296.23|299.16|296.36|300.21|297.41|298.9|296.1|0
1634256600000|2021-10-15 00:10:00|299.03|296.23|299.36|296.56|299.42|296.62|298.37|295.57|0
1634256900000|2021-10-15 00:15:00|299.29|296.49|299.42|296.62|299.95|297.15|298.89|296.09|0
1634257200000|2021-10-15 00:20:00|299.29|296.49|300.4|297.6|300.99|298.19|298.89|296.09|0
1634257500000|2021-10-15 00:25:00|300.34|297.54|300.47|297.67|300.99|298.19|300.2|297.4|0
1634257800000|2021-10-15 00:30:00|300.6|297.8|300.6|297.8|300.86|298.06|300.2|297.4|0
1634258100000|2021-10-15 00:35:00|300.53|297.73|300.86|298.06|301.52|298.72|300.53|297.73|0
1634258400000|2021-10-15 00:40:00|300.73|297.93|299.35|296.55|300.86|298.06|299.35|296.55|0
1634258700000|2021-10-15 00:45:00|299.41|296.61|299.8|297|300.06|297.26|299.21|296.41|0
1634259000000|2021-10-15 00:50:00|299.74|296.94|299.41|296.61|299.74|296.94|299.27|296.47|0
1634259300000|2021-10-15 00:55:00|299.54|296.74|299.14|296.34|299.87|297.07|299.01|296.21|0
1634259600000|2021-10-15 01:00:00|299.08|296.28|300.59|297.79|300.72|297.92|298.49|295.69|0
1634259900000|2021-10-15 01:05:00|300.72|297.92|301.71|298.91|301.9|299.1|300.52|297.72|0
1634260200000|2021-10-15 01:10:00|301.77|298.97|301.5|298.7|302.56|299.76|301.5|298.7|0
1634260500000|2021-10-15 01:15:00|301.37|298.57|300.71|297.91|301.37|298.57|300.45|297.65|0
1634260800000|2021-10-15 01:20:00|300.84|298.04|301.9|299.1|301.9|299.1|300.71|297.91|0
1634261100000|2021-10-15 01:25:00|301.76|298.96|300.71|297.91|302.03|299.23|300.71|297.91|0
1634261400000|2021-10-15 01:30:00|300.84|298.04|301.1|298.3|301.37|298.57|300.31|297.51|0
1634261700000|2021-10-15 01:35:00|301.23|298.43|299.78|296.98|301.5|298.7|299.65|296.85|0
1634262000000|2021-10-15 01:40:00|299.65|296.85|300.18|297.38|300.44|297.64|299.65|296.85|0
1634262300000|2021-10-15 01:45:00|300.11|297.31|299.78|296.98|300.57|297.77|299.78|296.98|0
1634262600000|2021-10-15 01:50:00|299.85|297.05|297.75|294.95|300.04|297.24|297.75|294.95|0
1634262900000|2021-10-15 01:55:00|297.81|295.01|298.07|295.27|298.47|295.67|297.68|294.88|0
1634263200000|2021-10-15 02:00:00|297.94|295.14|297.55|294.75|298.2|295.4|297.03|294.23|0
1634263500000|2021-10-15 02:05:00|297.68|294.88|297.15|294.35|297.81|295.01|297.15|294.35|0
1634263800000|2021-10-15 02:10:00|297.28|294.48|297.41|294.61|297.41|294.61|296.63|293.83|0
1634264100000|2021-10-15 02:15:00|297.28|294.48|294.16|291.36|297.41|294.61|294.03|291.23|0
1634264400000|2021-10-15 02:20:00|294.03|291.23|293.51|290.71|294.55|291.75|292.6|289.8|0
1634264700000|2021-10-15 02:25:00|293.64|290.84|294.02|291.22|294.28|291.48|293.51|290.71|0
1634265000000|2021-10-15 02:30:00|293.89|291.09|294.09|291.29|294.48|291.68|293.89|291.09|0
1634265300000|2021-10-15 02:35:00|294.02|291.22|294.41|291.61|294.67|291.87|293.89|291.09|0
1634265600000|2021-10-15 02:40:00|294.28|291.48|294.02|291.22|294.54|291.74|293.63|290.83|0
1634265900000|2021-10-15 02:45:00|294.09|291.29|294.02|291.22|294.41|291.61|293.89|291.09|0
1634266200000|2021-10-15 02:50:00|293.89|291.09|294.27|291.47|294.28|291.48|293.89|291.09|0
1634266500000|2021-10-15 02:55:00|294.14|291.34|293.37|290.57|294.27|291.47|293.24|290.44|0
1634266800000|2021-10-15 03:00:00|293.24|290.44|294.66|291.86|294.66|291.86|293.24|290.44|0
1634267100000|2021-10-15 03:05:00|294.79|291.99|294.27|291.47|294.86|292.06|294.14|291.34|0
1634267400000|2021-10-15 03:10:00|294.14|291.34|294.27|291.47|294.4|291.6|294.14|291.34|0
1634267700000|2021-10-15 03:15:00|294.4|291.6|294.65|291.85|294.79|291.99|294.27|291.47|0
1634268000000|2021-10-15 03:20:00|294.72|291.92|294.13|291.33|294.78|291.98|294.13|291.33|0
1634268300000|2021-10-15 03:25:00|294.26|291.46|294.39|291.59|294.52|291.72|294|291.2|0
1634268600000|2021-10-15 03:30:00|294.26|291.46|294|291.2|294.52|291.72|294|291.2|0
1634268900000|2021-10-15 03:35:00|294.13|291.33|294.13|291.33|294.13|291.33|293.87|291.07|0
1634269200000|2021-10-15 03:40:00|294.26|291.46|294.52|291.72|294.52|291.72|294.26|291.46|0
1634269500000|2021-10-15 03:45:00|294.39|291.59|294.38|291.58|294.52|291.72|294.13|291.33|0
1634269800000|2021-10-15 03:50:00|294.32|291.52|293.99|291.19|294.38|291.58|293.86|291.06|0
1634270100000|2021-10-15 03:55:00|293.86|291.06|293.73|290.93|294.12|291.32|293.6|290.8|0
1634270400000|2021-10-15 04:00:00|293.34|290.54|294.25|291.45|294.25|291.45|292.96|290.16|0
1634270700000|2021-10-15 04:05:00|294.19|291.39|294.38|291.58|294.38|291.58|294.12|291.32|0
1634271000000|2021-10-15 04:10:00|294.12|291.32|293.86|291.06|294.25|291.45|293.86|291.06|0
1634271300000|2021-10-15 04:15:00|293.73|290.93|293.08|290.28|293.86|291.06|292.95|290.15|0
1634271600000|2021-10-15 04:20:00|293.15|290.35|293.21|290.41|293.6|290.8|292.95|290.15|0
1634271900000|2021-10-15 04:25:00|293.34|290.54|293.2|290.4|293.46|290.66|293.2|290.4|0
1634272200000|2021-10-15 04:30:00|293.33|290.53|292.04|289.24|293.33|290.53|291.78|288.98|0
1634272500000|2021-10-15 04:35:00|292.17|289.37|292.3|289.5|292.3|289.5|291.91|289.11|0
1634272800000|2021-10-15 04:40:00|292.17|289.37|291.78|288.98|292.3|289.5|291.78|288.98|0
1634273100000|2021-10-15 04:45:00|291.91|289.11|291.39|288.59|291.91|289.11|291.39|288.59|0
1634273400000|2021-10-15 04:50:00|291.52|288.72|292.03|289.23|292.16|289.36|291.52|288.72|0
1634273700000|2021-10-15 04:55:00|292.16|289.36|292.16|289.36|292.42|289.62|292.03|289.23|0
1634274000000|2021-10-15 05:00:00|292.1|289.3|292.16|289.36|292.42|289.62|291.9|289.1|0
1634274300000|2021-10-15 05:05:00|292.29|289.49|292.54|289.74|292.67|289.87|292.03|289.23|0
1634274600000|2021-10-15 05:10:00|292.67|289.87|292.15|289.35|293.06|290.26|292.15|289.35|0
1634274900000|2021-10-15 05:15:00|292.28|289.48|292.02|289.22|292.54|289.74|291.77|288.97|0
1634275200000|2021-10-15 05:20:00|291.96|289.16|291.76|288.96|292.28|289.48|291.63|288.83|0
1634275500000|2021-10-15 05:25:00|291.7|288.9|292.15|289.35|292.54|289.74|291.63|288.83|0
1634275800000|2021-10-15 05:30:00|292.22|289.42|292.53|289.73|292.66|289.86|292.15|289.35|0
1634276100000|2021-10-15 05:35:00|292.47|289.67|292.66|289.86|292.79|289.99|292.28|289.48|0
1634276400000|2021-10-15 05:40:00|292.53|289.73|292.27|289.47|292.53|289.73|292.27|289.47|0
1634276700000|2021-10-15 05:45:00|292.14|289.34|292.66|289.86|292.86|290.06|292.14|289.34|0
1634277000000|2021-10-15 05:50:00|292.53|289.73|292.01|289.21|292.53|289.73|292.01|289.21|0
1634277300000|2021-10-15 05:55:00|291.88|289.08|291.75|288.95|291.88|289.08|291.37|288.57|0
1634277600000|2021-10-15 06:00:00|291.62|288.82|291.1|288.3|291.75|288.95|290.79|287.99|0
1634277900000|2021-10-15 06:05:00|290.98|288.18|291.49|288.69|291.62|288.82|290.98|288.18|0
1634278200000|2021-10-15 06:10:00|291.62|288.82|292.78|289.98|292.78|289.98|291.49|288.69|0
1634278500000|2021-10-15 06:15:00|292.65|289.85|293.55|290.75|294.2|291.4|292.65|289.85|0
1634278800000|2021-10-15 06:20:00|293.68|290.88|294.2|291.4|294.85|292.05|293.68|290.88|0
1634279100000|2021-10-15 06:25:00|294.27|291.47|293.68|290.88|294.46|291.66|293.55|290.75|0
1634279400000|2021-10-15 06:30:00|293.55|290.75|294.07|291.27|294.46|291.66|293.49|290.69|0
1634279700000|2021-10-15 06:35:00|294.2|291.4|294.06|291.26|294.46|291.66|293.81|291.01|0
1634280000000|2021-10-15 06:40:00|293.94|291.14|294.06|291.26|294.45|291.65|293.93|291.13|0
1634280300000|2021-10-15 06:45:00|294.19|291.39|294.45|291.65|294.71|291.91|294.19|291.39|0
1634280600000|2021-10-15 06:50:00|294.32|291.52|293.93|291.13|294.58|291.78|293.93|291.13|0
1634280900000|2021-10-15 06:55:00|293.8|291|292.89|290.09|294.19|291.39|292.63|289.83|0
1634281200000|2021-10-15 07:00:00|293.41|290.61|294.19|291.39|294.71|291.91|293.41|290.61|0
1634281500000|2021-10-15 07:05:00|294.05|291.65|293.11|290.71|296.82|294.42|292.85|290.45|0
1634281800000|2021-10-15 07:10:00|293.24|290.84|293.11|290.71|293.89|291.49|292.98|290.58|0
1634282100000|2021-10-15 07:15:00|293.05|290.65|294.53|292.13|294.66|292.26|292.59|290.19|0
1634282400000|2021-10-15 07:20:00|294.66|292.26|293.88|291.48|295.44|293.04|293.5|291.1|0
1634282700000|2021-10-15 07:25:00|294.01|291.61|294.66|292.26|294.66|292.26|293.37|290.97|0
1634283000000|2021-10-15 07:30:00|295.05|292.65|294.27|291.87|295.18|292.78|294.21|291.81|0
1634283300000|2021-10-15 07:35:00|294.4|292|295.96|293.56|295.96|293.56|294.27|291.87|0
1634283600000|2021-10-15 07:40:00|296.09|293.69|296.74|294.34|297|294.6|295.7|293.3|0
1634283900000|2021-10-15 07:45:00|296.87|294.47|295.17|292.77|297.13|294.73|295.17|292.77|0
1634284200000|2021-10-15 07:50:00|295.3|292.9|295.04|292.64|295.95|293.55|294.65|292.25|0
1634284500000|2021-10-15 07:55:00|294.91|292.51|294.65|292.25|295.43|293.03|294.52|292.12|0
1634284800000|2021-10-15 08:00:00|294.91|292.51|293.48|291.08|295.04|292.64|293.35|290.95|0
1634285100000|2021-10-15 08:05:00|293.35|290.95|293.09|290.69|293.74|291.34|293.09|290.69|0
1634285400000|2021-10-15 08:10:00|293.22|290.82|292.57|290.17|293.74|291.34|292.57|290.17|0
1634285700000|2021-10-15 08:15:00|292.83|290.43|292.83|290.43|293.09|290.69|292.31|289.91|0
1634286000000|2021-10-15 08:20:00|292.96|290.56|293.86|291.46|293.99|291.59|292.57|290.17|0
1634286300000|2021-10-15 08:25:00|293.99|291.59|293.6|291.2|294.25|291.85|293.47|291.07|0
1634286600000|2021-10-15 08:30:00|293.47|291.07|293.21|290.81|293.73|291.33|292.57|290.17|0
1634286900000|2021-10-15 08:35:00|293.34|290.94|293.6|291.2|293.73|291.33|293.21|290.81|0
1634287200000|2021-10-15 08:40:00|293.54|291.14|293.73|291.33|293.86|291.46|293.34|290.94|0
1634287500000|2021-10-15 08:45:00|293.86|291.46|293.6|291.2|293.99|291.59|293.21|290.81|0
1634287800000|2021-10-15 08:50:00|293.47|291.07|294.11|291.71|294.24|291.84|293.34|290.94|0
1634288100000|2021-10-15 08:55:00|293.98|291.58|294.37|291.97|294.37|291.97|293.98|291.58|0
1634288400000|2021-10-15 09:00:00|294.44|292.04|294.89|292.49|295.02|292.62|294.37|291.97|0
1634288700000|2021-10-15 09:05:00|295.02|292.62|295.14|292.74|295.28|292.88|294.89|292.49|0
1634289000000|2021-10-15 09:10:00|295.01|292.61|295.01|292.61|295.27|292.87|294.88|292.48|0
1634289300000|2021-10-15 09:15:00|294.88|292.48|295.01|292.61|295.14|292.74|294.88|292.48|0
1634289600000|2021-10-15 09:20:00|294.88|292.48|295.14|292.74|295.14|292.74|294.88|292.48|0
1634289900000|2021-10-15 09:25:00|295.01|292.61|294.23|291.83|295.01|292.61|294.23|291.83|0
1634290200000|2021-10-15 09:30:00|294.36|291.96|294.88|292.48|295.01|292.61|294.36|291.96|0
1634290500000|2021-10-15 09:35:00|294.75|292.35|295.26|292.86|295.26|292.86|294.49|292.09|0
1634290800000|2021-10-15 09:40:00|295.13|292.73|295.91|293.51|296.04|293.64|295.13|292.73|0
1634291100000|2021-10-15 09:45:00|296.04|293.64|295|292.6|296.17|293.77|295|292.6|0
1634291400000|2021-10-15 09:50:00|294.87|292.47|294.87|292.47|295.26|292.86|294.61|292.21|0
1634291700000|2021-10-15 09:55:00|295|292.6|293.83|291.43|295|292.6|293.31|290.91|0
1634292000000|2021-10-15 10:00:00|293.7|291.3|292.53|290.13|293.83|291.43|292.53|290.13|0
1634292300000|2021-10-15 10:05:00|292.4|290|293.31|290.91|293.57|291.17|292.27|289.87|0
1634292600000|2021-10-15 10:10:00|293.44|291.04|293.05|290.65|293.44|291.04|292.79|290.39|0
1634292900000|2021-10-15 10:15:00|293.18|290.78|293.43|291.03|293.82|291.42|293.05|290.65|0
1634293200000|2021-10-15 10:20:00|293.3|290.9|293.95|291.55|294.08|291.68|293.17|290.77|0
1634293500000|2021-10-15 10:25:00|293.82|291.42|292.01|289.61|293.82|291.42|291.88|289.48|0
1634293800000|2021-10-15 10:30:00|291.88|289.48|293.04|290.64|293.3|290.9|291.75|289.35|0
1634294100000|2021-10-15 10:35:00|293.11|290.71|293.56|291.16|293.56|291.16|293.04|290.64|0
1634294400000|2021-10-15 10:40:00|293.43|291.03|293.17|290.77|293.68|291.28|293.04|290.64|0
1634294700000|2021-10-15 10:45:00|293.23|290.83|293.62|291.22|293.68|291.28|292.78|290.38|0
1634295000000|2021-10-15 10:50:00|293.55|291.15|294.2|291.8|294.2|291.8|293.42|291.02|0
1634295300000|2021-10-15 10:55:00|294.07|291.67|294.07|291.67|294.2|291.8|293.42|291.02|0
1634295600000|2021-10-15 11:00:00|293.94|291.54|293.16|290.76|294.2|291.8|293.03|290.63|0
1634295900000|2021-10-15 11:05:00|293.29|290.89|293.55|291.15|293.55|291.15|293.03|290.63|0
1634296200000|2021-10-15 11:10:00|293.42|291.02|292.9|290.5|293.67|291.27|292.9|290.5|0
1634296500000|2021-10-15 11:15:00|292.77|290.37|292.77|290.37|293.15|290.75|292.64|290.24|0
1634296800000|2021-10-15 11:20:00|292.64|290.24|292.76|290.36|292.76|290.36|291.99|289.59|0
1634297100000|2021-10-15 11:25:00|292.63|290.23|292.12|289.72|292.76|290.36|291.99|289.59|0
1634297400000|2021-10-15 11:30:00|291.99|289.59|291.47|289.07|292.12|289.72|291.21|288.81|0
1634297700000|2021-10-15 11:35:00|291.6|289.2|291.6|289.2|291.6|289.2|291.08|288.68|0
1634298000000|2021-10-15 11:40:00|291.72|289.32|291.59|289.19|291.72|289.32|291.34|288.94|0
1634298300000|2021-10-15 11:45:00|291.53|289.13|291.98|289.58|291.98|289.58|291.46|289.06|0
1634298600000|2021-10-15 11:50:00|291.85|289.45|291.72|289.32|292.11|289.71|291.72|289.32|0
1634298900000|2021-10-15 11:55:00|291.85|289.45|292.23|289.83|292.49|290.09|291.72|289.32|0
1634299200000|2021-10-15 12:00:00|292.36|289.96|292.23|289.83|292.62|290.22|291.97|289.57|0
1634299500000|2021-10-15 12:05:00|292.1|289.7|291.97|289.57|292.36|289.96|291.97|289.57|0
1634299800000|2021-10-15 12:10:00|292.1|289.7|291.97|289.57|292.1|289.7|291.71|289.31|0
1634300100000|2021-10-15 12:15:00|291.84|289.44|292.36|289.96|292.36|289.96|291.84|289.44|0
1634300400000|2021-10-15 12:20:00|292.23|289.83|292.35|289.95|292.61|290.21|291.58|289.18|0
1634300700000|2021-10-15 12:25:00|292.48|290.08|293.33|290.93|294.3|291.9|292.1|289.7|0
1634301000000|2021-10-15 12:30:00|293.39|290.99|292.35|289.95|293.91|291.51|292.35|289.95|0
1634301300000|2021-10-15 12:35:00|292.48|290.08|289.9|287.5|292.74|290.34|289.9|287.5|0
1634301600000|2021-10-15 12:40:00|289.77|287.37|288.36|285.96|289.77|287.37|288.36|285.96|0
1634301900000|2021-10-15 12:45:00|288.23|285.83|289.13|286.73|289.64|287.24|288.23|285.83|0
1634302200000|2021-10-15 12:50:00|289.26|286.86|290.03|287.63|290.54|288.14|289.26|286.86|0
1634302500000|2021-10-15 12:55:00|290.15|287.75|290.54|288.14|290.54|288.14|289.9|287.5|0
1634302800000|2021-10-15 13:00:00|290.67|288.27|290.41|288.01|291.18|288.78|290.41|288.01|0
1634303100000|2021-10-15 13:05:00|290.28|287.88|290.41|288.01|290.92|288.52|289.89|287.49|0
1634303400000|2021-10-15 13:10:00|290.28|287.88|290.66|288.26|291.05|288.65|289.89|287.49|0
1634303700000|2021-10-15 13:15:00|290.79|288.39|290.53|288.13|291.43|289.03|290.15|287.75|0
1634304000000|2021-10-15 13:20:00|290.4|288|289.5|287.1|290.66|288.26|289.5|287.1|0
1634304300000|2021-10-15 13:25:00|289.37|286.97|288.99|286.59|289.5|287.1|287.84|285.44|0
1634304600000|2021-10-15 13:30:00|288.22|285.82|292.11|289.71|292.37|289.97|288.22|285.82|0
1634304900000|2021-10-15 13:35:00|291.59|289.19|288.6|286.2|291.59|289.19|286.93|284.53|0
1634305200000|2021-10-15 13:40:00|288.34|285.94|288.6|286.2|289.89|287.49|287.96|285.56|0
1634305500000|2021-10-15 13:45:00|288.47|286.07|288.08|285.68|289.11|286.71|287.18|284.78|0
1634305800000|2021-10-15 13:50:00|288.21|285.81|287.3|284.9|288.87|286.47|286.8|284.4|0
1634306100000|2021-10-15 13:55:00|287.17|284.77|284.99|282.59|287.55|285.15|284.99|282.59|0
1634306400000|2021-10-15 14:00:00|284.87|282.47|285.25|282.85|286.52|284.12|284.61|282.21|0
1634306700000|2021-10-15 14:05:00|285.12|282.72|284.37|281.97|285.37|282.97|282.7|280.3|0
1634307000000|2021-10-15 14:10:00|284.24|281.84|285.25|282.85|285.38|282.98|284.24|281.84|0
1634307300000|2021-10-15 14:15:00|285.13|282.73|286.01|283.61|286.27|283.87|284.62|282.22|0
1634307600000|2021-10-15 14:20:00|286.27|283.87|286.01|283.61|286.27|283.87|285.25|282.85|0
1634307900000|2021-10-15 14:25:00|286.14|283.74|290.88|288.48|290.88|288.48|286.01|283.61|0
1634308200000|2021-10-15 14:30:00|290.23|287.83|287.92|285.52|290.23|287.83|287.79|285.39|0
1634308500000|2021-10-15 14:35:00|288.18|285.78|286.64|284.24|288.82|286.42|286.64|284.24|0
1634308800000|2021-10-15 14:40:00|286.77|284.37|286.81|284.41|287.28|284.88|286.52|284.12|0
1634309100000|2021-10-15 14:45:00|286.94|284.54|285.15|282.75|286.94|284.54|285.02|282.62|0
1634309400000|2021-10-15 14:50:00|285.02|282.62|286.17|283.77|286.17|283.77|284.77|282.37|0
1634309700000|2021-10-15 14:55:00|286.49|284.09|284.89|282.49|286.49|284.09|284.89|282.49|0
1634310000000|2021-10-15 15:00:00|284.64|282.24|285.4|283|285.53|283.13|284.38|281.98|0
1634310300000|2021-10-15 15:05:00|285.27|282.87|285.27|282.87|286.16|283.76|285.02|282.62|0
1634310600000|2021-10-15 15:10:00|285.14|282.74|285.52|283.12|285.65|283.25|284.64|282.24|0
1634310900000|2021-10-15 15:15:00|285.4|283|284.89|282.49|285.91|283.51|284.89|282.49|0
1634311200000|2021-10-15 15:20:00|285.01|282.61|285.52|283.12|286.29|283.89|284.89|282.49|0
1634311500000|2021-10-15 15:25:00|285.27|282.87|286.03|283.63|286.28|283.88|285.01|282.61|0
1634311800000|2021-10-15 15:30:00|285.9|283.5|285.77|283.37|286.03|283.63|285.26|282.86|0
1634312100000|2021-10-15 15:35:00|285.64|283.24|287.05|284.65|287.05|284.65|285.52|283.12|0
1634312400000|2021-10-15 15:40:00|286.92|284.52|287.68|285.28|288.07|285.67|286.66|284.26|0
1634312700000|2021-10-15 15:45:00|287.94|285.54|287.81|285.41|287.94|285.54|286.66|284.26|0
1634313000000|2021-10-15 15:50:00|287.68|285.28|287.81|285.41|289.09|286.69|287.55|285.15|0
1634313300000|2021-10-15 15:55:00|287.94|285.54|288.06|285.66|288.32|285.92|287.3|284.9|0
1634313600000|2021-10-15 16:00:00|288.19|285.79|287.16|284.76|288.19|285.79|287.04|284.64|0
1634313900000|2021-10-15 16:05:00|287.29|284.89|286.91|284.51|287.8|285.4|286.52|284.12|0
1634314200000|2021-10-15 16:10:00|287.04|284.64|286.52|284.12|287.04|284.64|286.4|284|0
1634314500000|2021-10-15 16:15:00|286.4|284|286.39|283.99|286.52|284.12|285.88|283.48|0
1634314800000|2021-10-15 16:20:00|286.52|284.12|287.41|285.01|287.93|285.53|286.52|284.12|0
1634315100000|2021-10-15 16:25:00|287.67|285.27|287.03|284.63|288.18|285.78|287.03|284.63|0
1634315400000|2021-10-15 16:30:00|286.9|284.5|287.54|285.14|287.79|285.39|286.52|284.12|0
1634315700000|2021-10-15 16:35:00|287.67|285.27|286.9|284.5|288.05|285.65|286.64|284.24|0
1634316000000|2021-10-15 16:40:00|286.77|284.37|285.49|283.09|287.02|284.62|285.37|282.97|0
1634316300000|2021-10-15 16:45:00|285.36|282.96|285.75|283.35|286|283.6|285.11|282.71|0
1634316600000|2021-10-15 16:50:00|285.62|283.22|285.36|282.96|285.87|283.47|285.11|282.71|0
1634316900000|2021-10-15 16:55:00|285.49|283.09|285.49|283.09|285.49|283.09|284.98|282.58|0
1634317200000|2021-10-15 17:00:00|285.61|283.21|286.38|283.98|286.76|284.36|285.36|282.96|0
1634317500000|2021-10-15 17:05:00|286.5|284.1|285.36|282.96|286.5|284.1|284.85|282.45|0
1634317800000|2021-10-15 17:10:00|285.48|283.08|286.25|283.85|286.25|283.85|284.97|282.57|0
1634318100000|2021-10-15 17:15:00|286.12|283.72|286.5|284.1|287.01|284.61|285.99|283.59|0
1634318400000|2021-10-15 17:20:00|286.63|284.23|286.12|283.72|286.75|284.35|286.12|283.72|0
1634318700000|2021-10-15 17:25:00|286.37|283.97|286.37|283.97|286.37|283.97|285.73|283.33|0
1634319000000|2021-10-15 17:30:00|286.24|283.84|284.84|282.44|286.24|283.84|284.84|282.44|0
1634319300000|2021-10-15 17:35:00|284.97|282.57|284.71|282.31|285.09|282.69|284.58|282.18|0
1634319600000|2021-10-15 17:40:00|284.84|282.44|284.71|282.31|285.22|282.82|284.71|282.31|0
1634319900000|2021-10-15 17:45:00|284.83|282.43|283.82|281.42|284.83|282.43|283.69|281.29|0
1634320200000|2021-10-15 17:50:00|283.69|281.29|283.69|281.29|283.82|281.42|283.44|281.04|0
1634320500000|2021-10-15 17:55:00|283.75|281.35|284.07|281.67|284.2|281.8|283.75|281.35|0
1634320800000|2021-10-15 18:00:00|284.01|281.61|281.79|279.39|284.01|281.61|281.66|279.26|0
1634321100000|2021-10-15 18:05:00|281.98|279.58|283.93|281.53|284.69|282.29|281.98|279.58|0
1634321400000|2021-10-15 18:10:00|283.8|281.4|283.93|281.53|284.05|281.65|283.55|281.15|0
1634321700000|2021-10-15 18:15:00|283.8|281.4|283.93|281.53|284.05|281.65|283.8|281.4|0
1634322000000|2021-10-15 18:20:00|283.8|281.4|283.55|281.15|284.05|281.65|283.42|281.02|0
1634322300000|2021-10-15 18:25:00|283.67|281.27|283.92|281.52|284.05|281.65|282.92|280.52|0
1634322600000|2021-10-15 18:30:00|283.67|281.27|284.68|282.28|284.8|282.4|283.67|281.27|0
1634322900000|2021-10-15 18:35:00|284.8|282.4|284.42|282.02|285.43|283.03|284.42|282.02|0
1634323200000|2021-10-15 18:40:00|284.55|282.15|285.05|282.65|285.43|283.03|284.55|282.15|0
1634323500000|2021-10-15 18:45:00|285.18|282.78|285.43|283.03|285.94|283.54|285.18|282.78|0
1634323800000|2021-10-15 18:50:00|285.56|283.16|285.55|283.15|286.06|283.66|285.3|282.9|0
1634324100000|2021-10-15 18:55:00|285.43|283.03|283.91|281.51|285.43|283.03|283.66|281.26|0
1634324400000|2021-10-15 19:00:00|284.04|281.64|286.18|283.78|286.18|283.78|283.66|281.26|0
1634324700000|2021-10-15 19:05:00|286.31|283.91|287.2|284.8|287.45|285.05|285.8|283.4|0
1634325000000|2021-10-15 19:10:00|287.45|285.05|285.93|283.53|287.45|285.05|285.8|283.4|0
1634325300000|2021-10-15 19:15:00|286.18|283.78|286.3|283.9|286.56|284.16|284.91|282.51|0
1634325600000|2021-10-15 19:20:00|286.43|284.03|286.3|283.9|287.44|285.04|286.3|283.9|0
1634325900000|2021-10-15 19:25:00|286.43|284.03|285.16|282.76|286.43|284.03|284.53|282.13|0
1634326200000|2021-10-15 19:30:00|285.04|282.64|285.79|283.39|286.68|284.28|285.04|282.64|0
1634326500000|2021-10-15 19:35:00|285.92|283.52|285.66|283.26|286.68|284.28|285.41|283.01|0
1634326800000|2021-10-15 19:40:00|285.79|283.39|285.79|283.39|286.17|283.77|285.41|283.01|0
1634327100000|2021-10-15 19:45:00|286.04|283.64|286.93|284.53|286.93|284.53|285.79|283.39|0
1634327400000|2021-10-15 19:50:00|286.8|284.4|286.16|283.76|287.31|284.91|285.41|283.01|0
1634327700000|2021-10-15 19:55:00|285.91|283.51|285.91|283.51|286.16|283.76|284.39|281.99|0
1634328000000|2021-10-15 20:00:00|285.15|282.75|286.35|283.95|286.35|283.95|284.14|281.74|0
1634328300000|2021-10-15 20:05:00|286.47|284.07|286.22|283.82|286.73|284.33|286.09|283.69|0
1634328600000|2021-10-15 20:10:00|286.09|283.69|286.34|283.94|286.47|284.07|286.09|283.69|0
1634540700000|2021-10-18 07:05:00|292.61|290.21|292.74|290.34|293.51|291.11|291.71|289.31|0
1634541000000|2021-10-18 07:10:00|292.8|290.4|292.09|289.69|292.87|290.47|291.84|289.44|0
1634541300000|2021-10-18 07:15:00|292.22|289.82|293.12|290.72|293.12|290.72|291.58|289.18|0
1634541600000|2021-10-18 07:20:00|293.25|290.85|295.57|293.17|296.6|294.2|293.25|290.85|0
1634541900000|2021-10-18 07:25:00|295.44|293.04|293.37|290.97|295.44|293.04|292.6|290.2|0
1634542200000|2021-10-18 07:30:00|293.24|290.84|293.37|290.97|294.47|292.07|292.86|290.46|0
1634542500000|2021-10-18 07:35:00|293.5|291.1|294.01|291.61|294.08|291.68|292.79|290.39|0
1634542800000|2021-10-18 07:40:00|294.27|291.87|294.01|291.61|294.53|292.13|293.75|291.35|0
1634543100000|2021-10-18 07:45:00|294.08|291.68|293.62|291.22|294.14|291.74|293.24|290.84|0
1634543400000|2021-10-18 07:50:00|293.69|291.29|293.36|290.96|294.01|291.61|293.11|290.71|0
1634543700000|2021-10-18 07:55:00|293.49|291.09|293.1|290.7|293.49|291.09|292.08|289.68|0
1634544000000|2021-10-18 08:00:00|293.36|290.96|290.67|288.27|293.49|291.09|290.54|288.14|0
1634544300000|2021-10-18 08:05:00|290.92|288.52|290.28|287.88|291.31|288.91|290.22|287.82|0
1634544600000|2021-10-18 08:10:00|290.41|288.01|290.54|288.14|290.92|288.52|289.9|287.5|0
1634544900000|2021-10-18 08:15:00|290.47|288.07|290.53|288.13|291.05|288.65|290.41|288.01|0
1634545200000|2021-10-18 08:20:00|290.66|288.26|290.85|288.45|291.05|288.65|289.77|287.37|0
1634545500000|2021-10-18 08:25:00|290.79|288.39|291.3|288.9|291.55|289.15|290.66|288.26|0
1634545800000|2021-10-18 08:30:00|291.43|289.03|291.68|289.28|292.06|289.66|291.04|288.64|0
1634546100000|2021-10-18 08:35:00|291.55|289.15|292.32|289.92|292.58|290.18|291.17|288.77|0
1634546400000|2021-10-18 08:40:00|292.45|290.05|292.06|289.66|293.09|290.69|291.81|289.41|0
1634546700000|2021-10-18 08:45:00|291.93|289.53|292.19|289.79|292.32|289.92|291.42|289.02|0
1634547000000|2021-10-18 08:50:00|292.32|289.92|292.57|290.17|292.83|290.43|292.19|289.79|0
1634547300000|2021-10-18 08:55:00|292.7|290.3|293.08|290.68|293.08|290.68|292.44|290.04|0
1634547600000|2021-10-18 09:00:00|292.95|290.55|294.37|291.97|294.88|292.48|292.95|290.55|0
1634547900000|2021-10-18 09:05:00|294.24|291.84|293.72|291.32|294.31|291.91|293.46|291.06|0
1634548200000|2021-10-18 09:10:00|293.59|291.19|294.49|292.09|294.62|292.22|293.59|291.19|0
1634548500000|2021-10-18 09:15:00|294.62|292.22|293.46|291.06|294.75|292.35|293.46|291.06|0
1634548800000|2021-10-18 09:20:00|293.72|291.32|293.2|290.8|293.72|291.32|293.07|290.67|0
1634549100000|2021-10-18 09:25:00|293.33|290.93|292.04|289.64|293.33|290.93|292.04|289.64|0
1634549400000|2021-10-18 09:30:00|291.92|289.52|293.07|290.67|293.2|290.8|291.92|289.52|0
1634549700000|2021-10-18 09:35:00|293.2|290.8|293.45|291.05|293.71|291.31|292.94|290.54|0
1634550000000|2021-10-18 09:40:00|293.71|291.31|293.97|291.57|294.23|291.83|293.32|290.92|0
1634550300000|2021-10-18 09:45:00|294.1|291.7|293.9|291.5|294.61|292.21|293.84|291.44|0
1634550600000|2021-10-18 09:50:00|293.96|291.56|293.71|291.31|294.09|291.69|293.32|290.92|0
1634550900000|2021-10-18 09:55:00|293.77|291.37|294.09|291.69|294.35|291.95|293.77|291.37|0
1634551200000|2021-10-18 10:00:00|294.16|291.76|293.7|291.3|294.54|292.14|293.57|291.17|0
1634551500000|2021-10-18 10:05:00|293.32|290.92|293.57|291.17|293.83|291.43|293.06|290.66|0
1634551800000|2021-10-18 10:10:00|293.83|291.43|295.37|292.97|295.5|293.1|293.7|291.3|0
1634552100000|2021-10-18 10:15:00|295.5|293.1|295.89|293.49|296.8|294.4|295.37|292.97|0
1634552400000|2021-10-18 10:20:00|295.76|293.36|295.24|292.84|295.76|293.36|294.6|292.2|0
1634552700000|2021-10-18 10:25:00|295.37|292.97|294.72|292.32|295.37|292.97|294.59|292.19|0
1634553000000|2021-10-18 10:30:00|294.59|292.19|293.95|291.55|294.72|292.32|293.82|291.42|0
1634553300000|2021-10-18 10:35:00|293.82|291.42|294.33|291.93|294.46|292.06|293.82|291.42|0
1634553600000|2021-10-18 10:40:00|294.27|291.87|292.85|290.45|294.46|292.06|292.66|290.26|0
1634553900000|2021-10-18 10:45:00|293.04|290.64|293.69|291.29|293.94|291.54|292.98|290.58|0
1634554200000|2021-10-18 10:50:00|293.81|291.41|294.33|291.93|294.59|292.19|293.81|291.41|0
1634554500000|2021-10-18 10:55:00|294.2|291.8|294.58|292.18|294.58|292.18|293.68|291.28|0
1634554800000|2021-10-18 11:00:00|294.52|292.12|293.42|291.02|294.52|292.12|293.42|291.02|0
1634555100000|2021-10-18 11:05:00|293.55|291.15|291.88|289.48|293.68|291.28|291.75|289.35|0
1634555400000|2021-10-18 11:10:00|292.01|289.61|292.01|289.61|292.39|289.99|291.88|289.48|0
1634555700000|2021-10-18 11:15:00|292.07|289.67|291.75|289.35|292.13|289.73|291.62|289.22|0
1634556000000|2021-10-18 11:20:00|291.88|289.48|291.23|288.83|291.88|289.48|291.11|288.71|0
1634556300000|2021-10-18 11:25:00|291.17|288.77|290.08|287.68|291.62|289.22|290.08|287.68|0
1634556600000|2021-10-18 11:30:00|289.83|287.43|291.36|288.96|291.49|289.09|289.83|287.43|0
1634556900000|2021-10-18 11:35:00|291.23|288.83|292.51|290.11|292.9|290.5|290.72|288.32|0
1634557200000|2021-10-18 11:40:00|292.64|290.24|292.64|290.24|292.9|290.5|292.12|289.72|0
1634557500000|2021-10-18 11:45:00|292.77|290.37|292.76|290.36|293.15|290.75|292.64|290.24|0
1634557800000|2021-10-18 11:50:00|292.83|290.43|292.25|289.85|293.02|290.62|292.12|289.72|0
1634558100000|2021-10-18 11:55:00|292.31|289.91|292.76|290.36|293.02|290.62|292.31|289.91|0
1634558400000|2021-10-18 12:00:00|292.89|290.49|294.95|292.55|295.72|293.32|292.89|290.49|0
1634558700000|2021-10-18 12:05:00|294.69|292.29|293.27|290.87|294.69|292.29|293.27|290.87|0
1634559000000|2021-10-18 12:10:00|293.4|291|293.65|291.25|294.04|291.64|293.27|290.87|0
1634559300000|2021-10-18 12:15:00|293.53|291.13|293.52|291.12|294.17|291.77|293.01|290.61|0
1634559600000|2021-10-18 12:20:00|293.4|291|293.59|291.19|293.98|291.58|292.88|290.48|0
1634559900000|2021-10-18 12:25:00|293.65|291.25|294.68|292.28|294.94|292.54|293.52|291.12|0
1634560200000|2021-10-18 12:30:00|294.81|292.41|294.55|292.15|295.2|292.8|294.16|291.76|0
1634560500000|2021-10-18 12:35:00|294.68|292.28|294.03|291.63|295.32|292.92|294.03|291.63|0
1634560800000|2021-10-18 12:40:00|294.29|291.89|294.29|291.89|294.68|292.28|293.9|291.5|0
1634561100000|2021-10-18 12:45:00|294.42|292.02|296.61|294.21|297|294.6|294.42|292.02|0
1634561400000|2021-10-18 12:50:00|296.48|294.08|298.95|296.55|299.34|296.94|296.48|294.08|0
1634561700000|2021-10-18 12:55:00|298.82|296.42|297.45|295.05|298.82|296.42|297.45|295.05|0
1634562000000|2021-10-18 13:00:00|297.52|295.12|297|294.6|298.17|295.77|296.74|294.34|0
1634562300000|2021-10-18 13:05:00|296.87|294.47|296.48|294.08|297.65|295.25|296.09|293.69|0
1634562600000|2021-10-18 13:10:00|296.61|294.21|296.86|294.46|298.03|295.63|296.48|294.08|0
1634562900000|2021-10-18 13:15:00|296.73|294.33|296.34|293.94|297.12|294.72|296.21|293.81|0
1634563200000|2021-10-18 13:20:00|296.21|293.81|295.69|293.29|296.47|294.07|295.56|293.16|0
1634563500000|2021-10-18 13:25:00|295.56|293.16|295.3|292.9|296.08|293.68|295.18|292.78|0
1634563800000|2021-10-18 13:30:00|295.56|293.16|297.37|294.97|297.37|294.97|294.66|292.26|0
1634564100000|2021-10-18 13:35:00|297.63|295.23|297.37|294.97|298.94|296.54|297.11|294.71|0
1634564400000|2021-10-18 13:40:00|297.11|294.71|292.21|289.81|298.02|295.62|292.08|289.68|0
1634564700000|2021-10-18 13:45:00|292.08|289.68|289.9|287.5|292.46|290.06|289.39|286.99|0
1634565000000|2021-10-18 13:50:00|289.78|287.38|289.42|287.02|291.37|288.97|287.99|285.59|0
1634565300000|2021-10-18 13:55:00|289.55|287.15|288.27|285.87|289.55|287.15|287.26|284.86|0
1634565600000|2021-10-18 14:00:00|287.89|285.49|287.13|284.73|288.53|286.13|287|284.6|0
1634565900000|2021-10-18 14:05:00|287|284.6|286.24|283.84|287.38|284.98|286.11|283.71|0
1634566200000|2021-10-18 14:10:00|286.37|283.97|286.36|283.96|287.76|285.36|286.24|283.84|0
1634566500000|2021-10-18 14:15:00|286.56|284.16|287.63|285.23|288.65|286.25|286.36|283.96|0
1634566800000|2021-10-18 14:20:00|287.88|285.48|287.5|285.1|289.16|286.76|287.12|284.72|0
1634567100000|2021-10-18 14:25:00|287.76|285.36|286.23|283.83|287.76|285.36|285.85|283.45|0
1634567400000|2021-10-18 14:30:00|285.98|283.58|287.24|284.84|288.52|286.12|285.85|283.45|0
1634567700000|2021-10-18 14:35:00|287.5|285.1|286.74|284.34|288.39|285.99|286.48|284.08|0
1634568000000|2021-10-18 14:40:00|286.61|284.21|285.34|282.94|286.74|284.34|284.46|282.06|0
1634568300000|2021-10-18 14:45:00|285.22|282.82|283.9|281.5|286.23|283.83|283.9|281.5|0
1634568600000|2021-10-18 14:50:00|283.77|281.37|284.27|281.87|284.78|282.38|283.77|281.37|0
1634568900000|2021-10-18 14:55:00|284.15|281.75|284.02|281.62|284.78|282.38|283.77|281.37|0
1634569200000|2021-10-18 15:00:00|283.89|281.49|283.01|280.61|284.14|281.74|283.01|280.61|0
1634569500000|2021-10-18 15:05:00|283.13|280.73|281.75|279.35|283.26|280.86|280.99|278.59|0
1634569800000|2021-10-18 15:10:00|281.87|279.47|281.74|279.34|282.37|279.97|281.12|278.72|0
1634570100000|2021-10-18 15:15:00|281.62|279.22|280.81|278.41|283.06|280.66|280.68|278.28|0
1634570400000|2021-10-18 15:20:00|280.68|278.28|280.06|277.66|281.18|278.78|279.56|277.16|0
1634570700000|2021-10-18 15:25:00|280.18|277.78|281.93|279.53|281.93|279.53|280.05|277.65|0
1634571000000|2021-10-18 15:30:00|282.3|279.9|283.58|281.18|284.46|282.06|281.68|279.28|0
1634571300000|2021-10-18 15:35:00|283.46|281.06|284.33|281.93|284.71|282.31|283.08|280.68|0
1634571600000|2021-10-18 15:40:00|284.46|282.06|284.45|282.05|284.58|282.18|284.2|281.8|0
1634571900000|2021-10-18 15:45:00|284.33|281.93|283.08|280.68|284.45|282.05|282.95|280.55|0
1634572200000|2021-10-18 15:50:00|283.2|280.8|282.08|279.68|283.2|280.8|282.08|279.68|0
1634572500000|2021-10-18 15:55:00|282.2|279.8|282.57|280.17|282.7|280.3|281.95|279.55|0
1634572800000|2021-10-18 16:00:00|282.45|280.05|282.2|279.8|282.95|280.55|282.07|279.67|0
1634573100000|2021-10-18 16:05:00|282.32|279.92|281.82|279.42|282.45|280.05|281.45|279.05|0
1634573400000|2021-10-18 16:10:00|281.7|279.3|282.19|279.79|282.57|280.17|281.45|279.05|0
1634573700000|2021-10-18 16:15:00|282.07|279.67|282.32|279.92|282.57|280.17|281.82|279.42|0
1634574000000|2021-10-18 16:20:00|282.44|280.04|282.81|280.41|282.94|280.54|282.07|279.67|0
1634574300000|2021-10-18 16:25:00|282.69|280.29|282.69|280.29|283.44|281.04|282.56|280.16|0
1634574600000|2021-10-18 16:30:00|282.81|280.41|282.19|279.79|283.06|280.66|282.19|279.79|0
1634574900000|2021-10-18 16:35:00|282.31|279.91|282.68|280.28|282.81|280.41|282.06|279.66|0
1634575200000|2021-10-18 16:40:00|282.56|280.16|283.18|280.78|283.18|280.78|282.56|280.16|0
1634575500000|2021-10-18 16:45:00|283.31|280.91|283.55|281.15|283.93|281.53|283.05|280.65|0
1634575800000|2021-10-18 16:50:00|283.68|281.28|283.93|281.53|284.05|281.65|283.55|281.15|0
1634576100000|2021-10-18 16:55:00|283.8|281.4|283.55|281.15|284.3|281.9|283.3|280.9|0
1634576400000|2021-10-18 17:00:00|283.68|281.28|283.3|280.9|283.8|281.4|283.05|280.65|0
1634576700000|2021-10-18 17:05:00|283.42|281.02|283.55|281.15|283.67|281.27|283.3|280.9|0
1634577000000|2021-10-18 17:10:00|283.42|281.02|283.04|280.64|283.55|281.15|283.04|280.64|0
1634577300000|2021-10-18 17:15:00|282.92|280.52|282.29|279.89|283.17|280.77|282.05|279.65|0
1634577600000|2021-10-18 17:20:00|282.42|280.02|282.42|280.02|282.67|280.27|282.29|279.89|0
1634577900000|2021-10-18 17:25:00|282.54|280.14|282.42|280.02|282.54|280.14|282.04|279.64|0
1634578200000|2021-10-18 17:30:00|282.29|279.89|281.91|279.51|282.29|279.89|281.79|279.39|0
1634578500000|2021-10-18 17:35:00|282.04|279.64|282.41|280.01|282.41|280.01|281.91|279.51|0
1634578800000|2021-10-18 17:40:00|282.54|280.14|282.66|280.26|283.28|280.88|282.54|280.14|0
1634579100000|2021-10-18 17:45:00|282.53|280.13|282.91|280.51|283.16|280.76|282.41|280.01|0
1634579400000|2021-10-18 17:50:00|282.78|280.38|282.66|280.26|282.91|280.51|282.16|279.76|0
1634579700000|2021-10-18 17:55:00|282.78|280.38|282.9|280.5|283.03|280.63|282.53|280.13|0
1634580000000|2021-10-18 18:00:00|283.03|280.63|282.78|280.38|283.78|281.38|282.78|280.38|0
1634580300000|2021-10-18 18:05:00|282.65|280.25|283.02|280.62|283.15|280.75|282.53|280.13|0
1634580600000|2021-10-18 18:10:00|282.96|280.56|283.4|281|283.4|281|282.77|280.37|0
1634580900000|2021-10-18 18:15:00|283.52|281.12|283.02|280.62|283.52|281.12|282.77|280.37|0
1634581200000|2021-10-18 18:20:00|283.09|280.69|283.39|280.99|283.52|281.12|283.02|280.62|0
1634581500000|2021-10-18 18:25:00|283.52|281.12|282.77|280.37|284.14|281.74|282.77|280.37|0
1634581800000|2021-10-18 18:30:00|283.02|280.62|282.64|280.24|283.39|280.99|282.39|279.99|0
1634582100000|2021-10-18 18:35:00|282.77|280.37|283.14|280.74|283.51|281.11|282.39|279.99|0
1634582400000|2021-10-18 18:40:00|283.01|280.61|282.64|280.24|283.01|280.61|282.39|279.99|0
1634582700000|2021-10-18 18:45:00|282.76|280.36|282.39|279.99|283.14|280.74|282.39|279.99|0
1634583000000|2021-10-18 18:50:00|282.14|279.74|281.51|279.11|282.14|279.74|281.39|278.99|0
1634583300000|2021-10-18 18:55:00|281.64|279.24|281.76|279.36|281.76|279.36|281.14|278.74|0
1634583600000|2021-10-18 19:00:00|281.88|279.48|281.88|279.48|282.51|280.11|281.51|279.11|0
1634583900000|2021-10-18 19:05:00|282.01|279.61|282.13|279.73|282.5|280.1|281.88|279.48|0
1634584200000|2021-10-18 19:10:00|282|279.6|281.5|279.1|282.13|279.73|280.51|278.11|0
1634584500000|2021-10-18 19:15:00|281.63|279.23|280.63|278.23|281.75|279.35|280.63|278.23|0
1634584800000|2021-10-18 19:20:00|280.76|278.36|280.63|278.23|280.76|278.36|279.76|277.36|0
1634585100000|2021-10-18 19:25:00|280.75|278.35|281.19|278.79|282.12|279.72|280.63|278.23|0
1634585400000|2021-10-18 19:30:00|281.25|278.85|282.12|279.72|282.12|279.72|281|278.6|0
1634585700000|2021-10-18 19:35:00|282.24|279.84|281.5|279.1|282.24|279.84|281.37|278.97|0
1634586000000|2021-10-18 19:40:00|281.62|279.22|281.74|279.34|282.12|279.72|280.87|278.47|0
1634586300000|2021-10-18 19:45:00|281.87|279.47|280.62|278.22|281.87|279.47|280|277.6|0
1634586600000|2021-10-18 19:50:00|280.25|277.85|279.5|277.1|281.24|278.84|278.89|276.49|0
1634586900000|2021-10-18 19:55:00|279.57|277.17|279.87|277.47|280.62|278.22|279.5|277.1|0
1634587200000|2021-10-18 20:00:00|280.25|277.85|280.49|278.09|280.99|278.59|280.12|277.72|0
1634587500000|2021-10-18 20:05:00|280.86|278.46|281.11|278.71|281.11|278.71|280.62|278.22|0
1634587800000|2021-10-18 20:10:00|280.99|278.59|280.24|277.84|281.11|278.71|280.12|277.72|0
1634588100000|2021-10-18 20:15:00|280.44|277.64|281.18|278.38|281.31|278.51|280.44|277.64|0
1634588400000|2021-10-18 20:20:00|281.06|278.26|281.06|278.26|281.18|278.38|280.93|278.13|0
1634588700000|2021-10-18 20:25:00|280.93|278.13|281.06|278.26|281.06|278.26|280.93|278.13|0
1634589000000|2021-10-18 20:30:00|280.93|278.13|280.8|278|281.05|278.25|280.68|277.88|0
1634589300000|2021-10-18 20:35:00|280.93|278.13|280.55|277.75|281.05|278.25|280.55|277.75|0
1634589600000|2021-10-18 20:40:00|280.68|277.88|280.68|277.88|280.8|278|280.55|277.75|0
1634589900000|2021-10-18 20:45:00|280.55|277.75|281.3|278.5|281.3|278.5|280.55|277.75|0
1634590200000|2021-10-18 20:50:00|281.17|278.37|280.67|277.87|281.17|278.37|280.67|277.87|0
1634590500000|2021-10-18 20:55:00|280.55|277.75|281.23|278.43|281.23|278.43|280.55|277.75|0
1634590800000|2021-10-18 21:00:00|281.01|278.21|280.9|278.1|281.07|278.27|280.74|277.94|0
1634591100000|2021-10-18 21:05:00|280.83|278.03|280.74|277.94|280.83|278.03|280.69|277.89|0
1634591400000|2021-10-18 21:10:00|280.72|277.92|280.69|277.89|280.72|277.92|280.69|277.89|0
1634591700000|2021-10-18 21:15:00|280.56|277.76|280.64|277.84|280.67|277.87|280.52|277.72|0
1634592000000|2021-10-18 21:20:00|280.66|277.86|280.66|277.86|280.7|277.9|280.55|277.75|0
1634592300000|2021-10-18 21:25:00|280.68|277.88|280.61|277.81|280.68|277.88|280.57|277.77|0
1634592600000|2021-10-18 21:30:00|280.6|277.8|280.6|277.8|280.6|277.8|280.6|277.8|0
1634592900000|2021-10-18 21:35:00|280.58|277.78|280.6|277.8|280.64|277.84|280.55|277.75|0
1634593200000|2021-10-18 21:40:00|280.64|277.84|280.57|277.77|280.66|277.86|280.55|277.75|0
1634593500000|2021-10-18 21:45:00|280.56|277.76|280.65|277.85|280.65|277.85|280.56|277.76|0
1634593800000|2021-10-18 21:50:00|280.63|277.83|280.6|277.8|280.71|277.91|280.6|277.8|0
1634594100000|2021-10-18 21:55:00|280.67|277.87|280.54|277.74|280.77|277.97|280.51|277.71|0
1634594400000|2021-10-18 22:00:00|280.71|277.91|281.02|278.22|281.02|278.22|280.52|277.72|0
1634594700000|2021-10-18 22:05:00|280.9|278.1|280.89|278.09|281.02|278.22|280.77|277.97|0
1634595000000|2021-10-18 22:10:00|280.77|277.97|281.14|278.34|281.14|278.34|280.64|277.84|0
1634595300000|2021-10-18 22:15:00|281.02|278.22|281.64|278.84|281.64|278.84|281.01|278.21|0
1634595600000|2021-10-18 22:20:00|281.58|278.78|281.88|279.08|282.01|279.21|281.51|278.71|0
1634595900000|2021-10-18 22:25:00|282.01|279.21|281.88|279.08|282.01|279.21|281.63|278.83|0
1634596200000|2021-10-18 22:30:00|281.76|278.96|281.75|278.95|281.88|279.08|281.51|278.71|0
1634596500000|2021-10-18 22:35:00|281.88|279.08|282.13|279.33|282.25|279.45|281.88|279.08|0
1634596800000|2021-10-18 22:40:00|282.07|279.27|282.5|279.7|282.62|279.82|282|279.2|0
1634597100000|2021-10-18 22:45:00|282.37|279.57|282.37|279.57|282.62|279.82|282.37|279.57|0
1634597400000|2021-10-18 22:50:00|282.25|279.45|282.25|279.45|282.25|279.45|281.87|279.07|0
1634597700000|2021-10-18 22:55:00|282.37|279.57|282.62|279.82|282.74|279.94|282.37|279.57|0
1634598000000|2021-10-18 23:00:00|282.37|279.57|281.99|279.19|282.49|279.69|281.87|279.07|0
1634598300000|2021-10-18 23:05:00|282.12|279.32|282.61|279.81|282.62|279.82|281.99|279.19|0
1634598600000|2021-10-18 23:10:00|282.49|279.69|282.24|279.44|282.49|279.69|281.99|279.19|0
1634598900000|2021-10-18 23:15:00|282.36|279.56|282.11|279.31|282.61|279.81|282.11|279.31|0
1634599200000|2021-10-18 23:20:00|282.24|279.44|281.99|279.19|282.36|279.56|281.86|279.06|0
1634599500000|2021-10-18 23:25:00|282.11|279.31|281.86|279.06|282.36|279.56|281.74|278.94|0
1634599800000|2021-10-18 23:30:00|281.61|278.81|281.11|278.31|281.61|278.81|280.74|277.94|0
1634600100000|2021-10-18 23:35:00|280.99|278.19|281.11|278.31|281.23|278.43|280.99|278.19|0
1634600400000|2021-10-18 23:40:00|281.23|278.43|279.99|277.19|281.23|278.43|279.62|276.82|0
1634600700000|2021-10-18 23:45:00|280.11|277.31|280.24|277.44|280.49|277.69|279.99|277.19|0
1634601000000|2021-10-18 23:50:00|280.36|277.56|280.11|277.31|280.48|277.68|279.74|276.94|0
1634601300000|2021-10-18 23:55:00|280.23|277.43|280.11|277.31|280.36|277.56|279.98|277.18|0
1634601600000|2021-10-19 00:00:00|279.98|277.18|279.36|276.56|280.23|277.43|279.12|276.32|0
1634601900000|2021-10-19 00:05:00|279.49|276.69|279.73|276.93|279.98|277.18|279.49|276.69|0
1634602200000|2021-10-19 00:10:00|279.67|276.87|279.36|276.56|279.73|276.93|279.36|276.56|0
1634602500000|2021-10-19 00:15:00|279.48|276.68|277.63|274.83|279.61|276.81|276.89|274.09|0
1634602800000|2021-10-19 00:20:00|277.51|274.71|278.61|275.81|278.86|276.06|277.38|274.58|0
1634603100000|2021-10-19 00:25:00|278.74|275.94|278.98|276.18|279.23|276.43|278.74|275.94|0
1634603400000|2021-10-19 00:30:00|278.86|276.06|278.98|276.18|279.11|276.31|278.61|275.81|0
1634603700000|2021-10-19 00:35:00|278.86|276.06|280.71|277.91|280.71|277.91|278.86|276.06|0
1634604000000|2021-10-19 00:40:00|280.65|277.85|280.65|277.85|281.58|278.78|280.59|277.79|0
1634604300000|2021-10-19 00:45:00|280.71|277.91|280.34|277.54|281.58|278.78|280.21|277.41|0
1634604600000|2021-10-19 00:50:00|280.46|277.66|280.46|277.66|280.83|278.03|280.34|277.54|0
1634604900000|2021-10-19 00:55:00|280.58|277.78|280.21|277.41|281.08|278.28|279.84|277.04|0
1634605200000|2021-10-19 01:00:00|280.33|277.53|280.83|278.03|280.95|278.15|279.96|277.16|0
1634605500000|2021-10-19 01:05:00|280.95|278.15|281.32|278.52|281.57|278.77|280.95|278.15|0
1634605800000|2021-10-19 01:10:00|281.45|278.65|281.82|279.02|282.07|279.27|281.32|278.52|0
1634606100000|2021-10-19 01:15:00|281.94|279.14|281.82|279.02|282.44|279.64|281.45|278.65|0
1634606400000|2021-10-19 01:20:00|281.76|278.96|282.44|279.64|282.44|279.64|281.2|278.4|0
1634606700000|2021-10-19 01:25:00|282.26|279.46|282.06|279.26|282.44|279.64|281.94|279.14|0
1634607000000|2021-10-19 01:30:00|282.19|279.39|281.19|278.39|282.56|279.76|281.19|278.39|0
1634607300000|2021-10-19 01:35:00|281.32|278.52|281.19|278.39|281.32|278.52|280.57|277.77|0
1634607600000|2021-10-19 01:40:00|281.06|278.26|281.06|278.26|281.31|278.51|280.94|278.14|0
1634607900000|2021-10-19 01:45:00|280.94|278.14|280.69|277.89|280.94|278.14|280.19|277.39|0
1634608200000|2021-10-19 01:50:00|280.63|277.83|279.32|276.52|280.94|278.14|279.32|276.52|0
1634608500000|2021-10-19 01:55:00|279.2|276.4|278.7|275.9|279.2|276.4|278.21|275.41|0
1634608800000|2021-10-19 02:00:00|278.58|275.78|278.58|275.78|278.83|276.03|278.45|275.65|0
1634609100000|2021-10-19 02:05:00|278.45|275.65|279.32|276.52|279.32|276.52|278.45|275.65|0
1634609400000|2021-10-19 02:10:00|279.19|276.39|279.19|276.39|279.56|276.76|279.19|276.39|0
1634609700000|2021-10-19 02:15:00|279.07|276.27|279.44|276.64|279.69|276.89|279.07|276.27|0
1634610000000|2021-10-19 02:20:00|279.56|276.76|279.93|277.13|280.18|277.38|279.44|276.64|0
1634610300000|2021-10-19 02:25:00|280|277.2|279.93|277.13|280.18|277.38|279.81|277.01|0
1634610600000|2021-10-19 02:30:00|279.81|277.01|280.18|277.38|280.3|277.5|279.56|276.76|0
1634610900000|2021-10-19 02:35:00|280.3|277.5|280.67|277.87|280.67|277.87|280.17|277.37|0
1634611200000|2021-10-19 02:40:00|280.55|277.75|280.92|278.12|281.04|278.24|280.42|277.62|0
1634611500000|2021-10-19 02:45:00|280.98|278.18|280.29|277.49|281.16|278.36|280.29|277.49|0
1634611800000|2021-10-19 02:50:00|280.36|277.56|280.42|277.62|280.61|277.81|280.17|277.37|0
1634612100000|2021-10-19 02:55:00|280.23|277.43|280.29|277.49|280.54|277.74|280.17|277.37|0
1634612400000|2021-10-19 03:00:00|280.48|277.68|279.92|277.12|280.48|277.68|279.79|276.99|0
1634612700000|2021-10-19 03:05:00|279.79|276.99|280.04|277.24|280.16|277.36|279.79|276.99|0
1634613000000|2021-10-19 03:10:00|280.16|277.36|279.66|276.86|280.29|277.49|279.54|276.74|0
1634613300000|2021-10-19 03:15:00|279.54|276.74|280.41|277.61|280.53|277.73|279.54|276.74|0
1634613600000|2021-10-19 03:20:00|280.28|277.48|280.65|277.85|280.78|277.98|280.16|277.36|0
1634613900000|2021-10-19 03:25:00|280.78|277.98|280.78|277.98|280.78|277.98|280.53|277.73|0
1634614200000|2021-10-19 03:30:00|280.9|278.1|280.28|277.48|280.9|278.1|280.15|277.35|0
1634614500000|2021-10-19 03:35:00|280.15|277.35|279.9|277.1|280.28|277.48|279.9|277.1|0
1634614800000|2021-10-19 03:40:00|280.03|277.23|279.78|276.98|280.03|277.23|279.41|276.61|0
1634615100000|2021-10-19 03:45:00|279.9|277.1|279.65|276.85|279.9|277.1|279.53|276.73|0
1634615400000|2021-10-19 03:50:00|279.59|276.79|279.53|276.73|279.65|276.85|279.53|276.73|0
1634615700000|2021-10-19 03:55:00|279.59|276.79|279.77|276.97|279.9|277.1|279.53|276.73|0
1634616000000|2021-10-19 04:00:00|279.65|276.85|279.77|276.97|279.9|277.1|279.65|276.85|0
1634616300000|2021-10-19 04:05:00|279.89|277.09|280.02|277.22|280.27|277.47|279.77|276.97|0
1634616600000|2021-10-19 04:10:00|280.14|277.34|279.77|276.97|280.14|277.34|279.77|276.97|0
1634616900000|2021-10-19 04:15:00|279.64|276.84|280.14|277.34|280.26|277.46|279.52|276.72|0
1634617200000|2021-10-19 04:20:00|280.01|277.21|279.76|276.96|280.01|277.21|279.76|276.96|0
1634617500000|2021-10-19 04:25:00|279.64|276.84|279.88|277.08|279.95|277.15|279.64|276.84|0
1634617800000|2021-10-19 04:30:00|279.76|276.96|279.51|276.71|279.88|277.08|279.51|276.71|0
1634618100000|2021-10-19 04:35:00|279.64|276.84|280.01|277.21|280.25|277.45|279.63|276.83|0
1634618400000|2021-10-19 04:40:00|279.95|277.15|279.88|277.08|280.13|277.33|279.88|277.08|0
1634618700000|2021-10-19 04:45:00|279.82|277.02|280.37|277.57|280.5|277.7|279.82|277.02|0
1634619000000|2021-10-19 04:50:00|280.5|277.7|280.5|277.7|280.62|277.82|280.37|277.57|0
1634619300000|2021-10-19 04:55:00|280.37|277.57|279.87|277.07|280.37|277.57|279.75|276.95|0
1634619600000|2021-10-19 05:00:00|279.94|277.14|279.87|277.07|279.94|277.14|279.5|276.7|0
1634619900000|2021-10-19 05:05:00|280|277.2|280.18|277.38|280.31|277.51|279.94|277.14|0
1634620200000|2021-10-19 05:10:00|280.24|277.44|280.12|277.32|280.24|277.44|279.75|276.95|0
1634620500000|2021-10-19 05:15:00|279.99|277.19|279.99|277.19|280.24|277.44|279.87|277.07|0
1634620800000|2021-10-19 05:20:00|279.93|277.13|280.24|277.44|280.24|277.44|279.93|277.13|0
1634621100000|2021-10-19 05:25:00|280.36|277.56|279.99|277.19|280.36|277.56|279.86|277.06|0
1634621400000|2021-10-19 05:30:00|279.86|277.06|279.49|276.69|279.99|277.19|279.49|276.69|0
1634621700000|2021-10-19 05:35:00|279.37|276.57|279.49|276.69|279.61|276.81|279.36|276.56|0
1634622000000|2021-10-19 05:40:00|279.74|276.94|278.62|275.82|279.74|276.94|278.56|275.76|0
1634622300000|2021-10-19 05:45:00|278.68|275.88|277.88|275.08|278.81|276.01|277.75|274.95|0
1634622600000|2021-10-19 05:50:00|277.82|275.02|278.25|275.45|278.25|275.45|277.75|274.95|0
1634622900000|2021-10-19 05:55:00|278.12|275.32|277.5|274.7|278.49|275.69|277.5|274.7|0
1634623200000|2021-10-19 06:00:00|277.63|274.83|276.34|273.54|278.24|275.44|276.34|273.54|0
1634623500000|2021-10-19 06:05:00|276.39|273.59|277.01|274.21|277.25|274.45|276.39|273.59|0
1634623800000|2021-10-19 06:10:00|277.13|274.33|277.01|274.21|277.38|274.58|276.88|274.08|0
1634624100000|2021-10-19 06:15:00|277.13|274.33|276.76|273.96|277.13|274.33|276.51|273.71|0
1634624400000|2021-10-19 06:20:00|276.63|273.83|276.51|273.71|277|274.2|276.39|273.59|0
1634624700000|2021-10-19 06:25:00|276.39|273.59|276.39|273.59|276.63|273.83|276.26|273.46|0
1634625000000|2021-10-19 06:30:00|276.51|273.71|274.42|271.62|276.51|273.71|274.18|271.38|0
1634625300000|2021-10-19 06:35:00|274.3|271.5|275.16|272.36|275.28|272.48|274.3|271.5|0
1634625600000|2021-10-19 06:40:00|275.15|272.35|275.52|272.72|275.89|273.09|275.15|272.35|0
1634625900000|2021-10-19 06:45:00|275.28|272.48|274.91|272.11|275.52|272.72|274.42|271.62|0
1634626200000|2021-10-19 06:50:00|274.78|271.98|274.54|271.74|275.27|272.47|274.42|271.62|0
1634626500000|2021-10-19 06:55:00|274.42|271.62|274.29|271.49|274.97|272.17|274.11|271.31|0
1634626800000|2021-10-19 07:00:00|274.66|271.86|274.44|271.64|278.86|276.06|274.19|271.39|0
1634627100000|2021-10-19 07:05:00|274.36|271.96|275.71|273.31|275.77|273.37|274.36|271.96|0
1634627400000|2021-10-19 07:10:00|275.59|273.19|275.71|273.31|276.32|273.92|275.58|273.18|0
1634627700000|2021-10-19 07:15:00|275.95|273.55|276.08|273.68|276.2|273.8|275.09|272.69|0
1634628000000|2021-10-19 07:20:00|275.95|273.55|275.46|273.06|276.2|273.8|275.21|272.81|0
1634628300000|2021-10-19 07:25:00|275.33|272.93|275.09|272.69|275.46|273.06|274.84|272.44|0
1634628600000|2021-10-19 07:30:00|274.96|272.56|274.72|272.32|275.21|272.81|274.59|272.19|0
1634628900000|2021-10-19 07:35:00|274.84|272.44|275.27|272.87|275.45|273.05|274.59|272.19|0
1634629200000|2021-10-19 07:40:00|275.21|272.81|275.08|272.68|275.33|272.93|274.84|272.44|0
1634629500000|2021-10-19 07:45:00|275.2|272.8|275.08|272.68|275.2|272.8|274.71|272.31|0
1634629800000|2021-10-19 07:50:00|275.2|272.8|274.83|272.43|275.57|273.17|274.83|272.43|0
1634630100000|2021-10-19 07:55:00|274.71|272.31|274.46|272.06|274.83|272.43|274.34|271.94|0
1634630400000|2021-10-19 08:00:00|274.58|272.18|274.83|272.43|274.95|272.55|274.09|271.69|0
1634630700000|2021-10-19 08:05:00|274.89|272.49|272.01|269.61|275.07|272.67|271.77|269.37|0
1634631000000|2021-10-19 08:10:00|272.13|269.73|272.86|270.46|273.11|270.71|272.13|269.73|0
1634631300000|2021-10-19 08:15:00|272.74|270.34|271.52|269.12|272.74|270.34|271.28|268.88|0
1634631600000|2021-10-19 08:20:00|271.64|269.24|272|269.6|272.13|269.73|271.4|269|0
1634631900000|2021-10-19 08:25:00|272.07|269.67|273.82|271.42|274.19|271.79|272|269.6|0
1634632200000|2021-10-19 08:30:00|273.7|271.3|274.31|271.91|274.67|272.27|273.7|271.3|0
1634632500000|2021-10-19 08:35:00|274.43|272.03|274.55|272.15|274.67|272.27|274.25|271.85|0
1634632800000|2021-10-19 08:40:00|274.43|272.03|274.3|271.9|274.67|272.27|274.18|271.78|0
1634633100000|2021-10-19 08:45:00|274.18|271.78|273.81|271.41|274.55|272.15|273.81|271.41|0
1634633400000|2021-10-19 08:50:00|273.69|271.29|274.3|271.9|274.3|271.9|273.69|271.29|0
1634633700000|2021-10-19 08:55:00|274.18|271.78|273.56|271.16|274.18|271.78|273.32|270.92|0
1634634000000|2021-10-19 09:00:00|273.93|271.53|272.95|270.55|274.66|272.26|272.71|270.31|0
1634634300000|2021-10-19 09:05:00|272.83|270.43|273.32|270.92|273.32|270.92|272.83|270.43|0
1634634600000|2021-10-19 09:10:00|273.26|270.86|273.31|270.91|273.68|271.28|273.19|270.79|0
1634634900000|2021-10-19 09:15:00|273.19|270.79|273.43|271.03|273.68|271.28|273.19|270.79|0
1634635200000|2021-10-19 09:20:00|273.31|270.91|273.19|270.79|273.43|271.03|273.07|270.67|0
1634635500000|2021-10-19 09:25:00|273.07|270.67|273.07|270.67|273.55|271.15|272.82|270.42|0
1634635800000|2021-10-19 09:30:00|272.94|270.54|273.18|270.78|273.55|271.15|272.94|270.54|0
1634636100000|2021-10-19 09:35:00|273.06|270.66|272.88|270.48|273.06|270.66|272.58|270.18|0
1634636400000|2021-10-19 09:40:00|272.94|270.54|272.33|269.93|272.94|270.54|272.33|269.93|0
1634636700000|2021-10-19 09:45:00|272.39|269.99|272.63|270.23|272.69|270.29|271.6|269.2|0
1634637000000|2021-10-19 09:50:00|272.57|270.17|272.2|269.8|272.69|270.29|272.2|269.8|0
1634637300000|2021-10-19 09:55:00|272.33|269.93|272.45|270.05|272.81|270.41|272.33|269.93|0
1634637600000|2021-10-19 10:00:00|272.32|269.92|272.69|270.29|272.69|270.29|272.08|269.68|0
1634637900000|2021-10-19 10:05:00|272.57|270.17|272.08|269.68|272.69|270.29|271.83|269.43|0
1634638200000|2021-10-19 10:10:00|272.2|269.8|272.08|269.68|272.44|270.04|272.08|269.68|0
1634638500000|2021-10-19 10:15:00|272.2|269.8|272.07|269.67|272.2|269.8|271.83|269.43|0
1634638800000|2021-10-19 10:20:00|272.19|269.79|272.07|269.67|272.32|269.92|271.95|269.55|0
1634639100000|2021-10-19 10:25:00|272.19|269.79|270.37|267.97|272.19|269.79|270.37|267.97|0
1634639400000|2021-10-19 10:30:00|270.49|268.09|270.61|268.21|270.73|268.33|270.13|267.73|0
1634639700000|2021-10-19 10:35:00|270.73|268.33|270.37|267.97|270.73|268.33|270.25|267.85|0
1634640000000|2021-10-19 10:40:00|270.25|267.85|270.12|267.72|270.25|267.85|269.76|267.36|0
1634640300000|2021-10-19 10:45:00|270|267.6|270.12|267.72|270.25|267.85|270|267.6|0
1634640600000|2021-10-19 10:50:00|270|267.6|268.43|266.03|270.12|267.72|268.43|266.03|0
1634640900000|2021-10-19 10:55:00|268.55|266.15|268.67|266.27|269.03|266.63|268.31|265.91|0
1634641200000|2021-10-19 11:00:00|268.79|266.39|268.79|266.39|269.15|266.75|268.67|266.27|0
1634641500000|2021-10-19 11:05:00|269.03|266.63|269.27|266.87|269.27|266.87|268.91|266.51|0
1634641800000|2021-10-19 11:10:00|269.63|267.23|268.43|266.03|269.75|267.35|268.43|266.03|0
1634642100000|2021-10-19 11:15:00|268.3|265.9|267.34|264.94|268.67|266.27|267.34|264.94|0
1634642400000|2021-10-19 11:20:00|267.46|265.06|267.82|265.42|267.82|265.42|267.4|265|0
1634642700000|2021-10-19 11:25:00|267.76|265.36|266.86|264.46|267.82|265.42|266.74|264.34|0
1634643000000|2021-10-19 11:30:00|266.98|264.58|269.32|266.92|269.81|267.41|266.98|264.58|0
1634643300000|2021-10-19 11:35:00|269.44|267.04|269.8|267.4|269.8|267.4|269.32|266.92|0
1634643600000|2021-10-19 11:40:00|269.68|267.28|269.8|267.4|270.04|267.64|269.68|267.28|0
1634643900000|2021-10-19 11:45:00|269.92|267.52|270.16|267.76|270.16|267.76|269.8|267.4|0
1634644200000|2021-10-19 11:50:00|270.28|267.88|269.92|267.52|270.28|267.88|269.56|267.16|0
1634644500000|2021-10-19 11:55:00|270.04|267.64|269.43|267.03|270.04|267.64|269.43|267.03|0
1634644800000|2021-10-19 12:00:00|269.55|267.15|269.67|267.27|269.79|267.39|269.31|266.91|0
1634645100000|2021-10-19 12:05:00|269.55|267.15|270.03|267.63|270.03|267.63|269.43|267.03|0
1634645400000|2021-10-19 12:10:00|269.91|267.51|270.03|267.63|270.03|267.63|269.79|267.39|0
1634645700000|2021-10-19 12:15:00|270.15|267.75|269.91|267.51|270.51|268.11|269.79|267.39|0
1634646000000|2021-10-19 12:20:00|270.03|267.63|270.99|268.59|271.23|268.83|269.91|267.51|0
1634646300000|2021-10-19 12:25:00|270.93|268.53|271.47|269.07|271.47|269.07|270.75|268.35|0
1634646600000|2021-10-19 12:30:00|271.35|268.95|271.59|269.19|271.59|269.19|270.75|268.35|0
1634646900000|2021-10-19 12:35:00|271.47|269.07|271.59|269.19|272.08|269.68|271.47|269.07|0
1634647200000|2021-10-19 12:40:00|271.71|269.31|271.95|269.55|272.07|269.67|271.71|269.31|0
1634647500000|2021-10-19 12:45:00|272.07|269.67|272.19|269.79|272.44|270.04|271.95|269.55|0
1634647800000|2021-10-19 12:50:00|272.07|269.67|271.95|269.55|272.07|269.67|271.59|269.19|0
1634648100000|2021-10-19 12:55:00|271.83|269.43|272.68|270.28|272.68|270.28|271.83|269.43|0
1634648400000|2021-10-19 13:00:00|272.8|270.4|272.67|270.27|273.28|270.88|272.43|270.03|0
1634648700000|2021-10-19 13:05:00|272.79|270.39|273.04|270.64|273.16|270.76|272.67|270.27|0
1634649000000|2021-10-19 13:10:00|272.91|270.51|273.64|271.24|273.64|271.24|272.91|270.51|0
1634649300000|2021-10-19 13:15:00|273.52|271.12|272.06|269.66|273.52|271.12|271.94|269.54|0
1634649600000|2021-10-19 13:20:00|272.18|269.78|272.91|270.51|273.03|270.63|272.18|269.78|0
1634649900000|2021-10-19 13:25:00|272.67|270.27|272.42|270.02|272.91|270.51|272.06|269.66|0
1634650200000|2021-10-19 13:30:00|272.54|270.14|272.78|270.38|274.37|271.97|271.94|269.54|0
1634650500000|2021-10-19 13:35:00|272.9|270.5|272.3|269.9|274.61|272.21|272.3|269.9|0
1634650800000|2021-10-19 13:40:00|272.17|269.77|274.36|271.96|274.36|271.96|270.84|268.44|0
1634651100000|2021-10-19 13:45:00|274.12|271.72|274.24|271.84|275.58|273.18|271.69|269.29|0
1634651400000|2021-10-19 13:50:00|273.99|271.59|272.17|269.77|273.99|271.59|272.05|269.65|0
1634651700000|2021-10-19 13:55:00|272.05|269.65|273.87|271.47|274.24|271.84|272.05|269.65|0
1634652000000|2021-10-19 14:00:00|273.99|271.59|271.68|269.28|274.11|271.71|271.56|269.16|0
1634652300000|2021-10-19 14:05:00|271.8|269.4|270.11|267.71|271.8|269.4|269.87|267.47|0
1634652600000|2021-10-19 14:10:00|270.23|267.83|269.74|267.34|270.47|268.07|268.9|266.5|0
1634652900000|2021-10-19 14:15:00|269.5|267.1|269.26|266.86|270.22|267.82|268.42|266.02|0
1634653200000|2021-10-19 14:20:00|269.14|266.74|269.62|267.22|270.46|268.06|269.14|266.74|0
1634653500000|2021-10-19 14:25:00|269.74|267.34|268.53|266.13|270.04|267.64|268.53|266.13|0
1634653800000|2021-10-19 14:30:00|268.65|266.25|270.22|267.82|270.82|268.42|268.41|266.01|0
1634654100000|2021-10-19 14:35:00|270.1|267.7|270.82|268.42|272.03|269.63|269.73|267.33|0
1634654400000|2021-10-19 14:40:00|270.7|268.3|270.33|267.93|270.7|268.3|269.13|266.73|0
1634654700000|2021-10-19 14:45:00|270.21|267.81|270.45|268.05|270.46|268.06|269.61|267.21|0
1634655000000|2021-10-19 14:50:00|270.33|267.93|269.25|266.85|270.45|268.05|269.01|266.61|0
1634655300000|2021-10-19 14:55:00|269.13|266.73|267.92|265.52|269.13|266.73|267.56|265.16|0
1634655600000|2021-10-19 15:00:00|267.68|265.28|267.38|264.98|268.04|265.64|267.08|264.68|0
1634655900000|2021-10-19 15:05:00|267.32|264.92|267.56|265.16|267.8|265.4|267.08|264.68|0
1634656200000|2021-10-19 15:10:00|267.68|265.28|266.96|264.56|267.8|265.4|266.84|264.44|0
1634656500000|2021-10-19 15:15:00|266.84|264.44|266.96|264.56|267.2|264.8|266|263.6|0
1634656800000|2021-10-19 15:20:00|266.84|264.44|267.55|265.15|267.55|265.15|266.48|264.08|0
1634657100000|2021-10-19 15:25:00|267.43|265.03|266.83|264.43|267.79|265.39|266.83|264.43|0
1634657400000|2021-10-19 15:30:00|267.19|264.79|267.79|265.39|267.91|265.51|266.35|263.95|0
1634657700000|2021-10-19 15:35:00|267.67|265.27|267.67|265.27|267.91|265.51|267.31|264.91|0
1634658000000|2021-10-19 15:40:00|267.55|265.15|266.95|264.55|267.79|265.39|266.71|264.31|0
1634658300000|2021-10-19 15:45:00|266.83|264.43|266.47|264.07|267.19|264.79|266.35|263.95|0
1634658600000|2021-10-19 15:50:00|266.35|263.95|266.46|264.06|267.06|264.66|266.11|263.71|0
1634658900000|2021-10-19 15:55:00|266.58|264.18|266.22|263.82|266.82|264.42|265.75|263.35|0
1634659200000|2021-10-19 16:00:00|266.34|263.94|266.7|264.3|267.18|264.78|266.34|263.94|0
1634659500000|2021-10-19 16:05:00|266.82|264.42|266.46|264.06|266.82|264.42|266.34|263.94|0
1634659800000|2021-10-19 16:10:00|266.34|263.94|265.74|263.34|266.46|264.06|265.62|263.22|0
1634660100000|2021-10-19 16:15:00|265.62|263.22|265.86|263.46|265.86|263.46|265.38|262.98|0
1634660400000|2021-10-19 16:20:00|265.98|263.58|266.45|264.05|266.57|264.17|265.74|263.34|0
1634660700000|2021-10-19 16:25:00|266.57|264.17|266.33|263.93|266.81|264.41|266.21|263.81|0
1634661000000|2021-10-19 16:30:00|266.21|263.81|266.09|263.69|266.33|263.93|265.73|263.33|0
1634661300000|2021-10-19 16:35:00|266.21|263.81|265.85|263.45|266.21|263.81|265.61|263.21|0
1634661600000|2021-10-19 16:40:00|265.73|263.33|265.49|263.09|265.97|263.57|265.49|263.09|0
1634661900000|2021-10-19 16:45:00|265.61|263.21|265.73|263.33|265.73|263.33|265.37|262.97|0
1634662200000|2021-10-19 16:50:00|265.85|263.45|265.73|263.33|266.09|263.69|265.61|263.21|0
1634662500000|2021-10-19 16:55:00|265.61|263.21|264.65|262.25|265.61|263.21|264.53|262.13|0
1634662800000|2021-10-19 17:00:00|264.77|262.37|265.48|263.08|265.96|263.56|264.53|262.13|0
1634663100000|2021-10-19 17:05:00|265.43|263.03|265.6|263.2|266.2|263.8|265.36|262.96|0
1634663400000|2021-10-19 17:10:00|265.72|263.32|265.48|263.08|266.32|263.92|265.36|262.96|0
1634663700000|2021-10-19 17:15:00|265.6|263.2|265.48|263.08|265.72|263.32|265.36|262.96|0
1634664000000|2021-10-19 17:20:00|265.6|263.2|265.12|262.72|265.72|263.32|264.88|262.48|0
1634664300000|2021-10-19 17:25:00|265.24|262.84|266.07|263.67|266.07|263.67|265.24|262.84|0
1634664600000|2021-10-19 17:30:00|265.95|263.55|265.71|263.31|266.19|263.79|265.71|263.31|0
1634664900000|2021-10-19 17:35:00|265.59|263.19|265.35|262.95|266.07|263.67|265.23|262.83|0
1634665200000|2021-10-19 17:40:00|265.47|263.07|265.83|263.43|266.19|263.79|265.35|262.95|0
1634665500000|2021-10-19 17:45:00|265.71|263.31|265.82|263.42|265.94|263.54|265.59|263.19|0
1634665800000|2021-10-19 17:50:00|265.7|263.3|265.58|263.18|265.82|263.42|265.47|263.07|0
1634666100000|2021-10-19 17:55:00|265.46|263.06|265.22|262.82|265.46|263.06|265.11|262.71|0
1634666400000|2021-10-19 18:00:00|265.11|262.71|264.86|262.46|266.37|263.97|264.74|262.34|0
1634666700000|2021-10-19 18:05:00|264.74|262.34|264.85|262.45|264.86|262.46|264.5|262.1|0
1634667000000|2021-10-19 18:10:00|264.74|262.34|264.73|262.33|264.74|262.34|264.38|261.98|0
1634667300000|2021-10-19 18:15:00|264.85|262.45|264.73|262.33|264.97|262.57|264.61|262.21|0
1634667600000|2021-10-19 18:20:00|264.85|262.45|265.68|263.28|265.92|263.52|264.85|262.45|0
1634667900000|2021-10-19 18:25:00|265.8|263.4|266.28|263.88|266.28|263.88|265.56|263.16|0
1634668200000|2021-10-19 18:30:00|266.16|263.76|267.6|265.2|268.44|266.04|266.04|263.64|0
1634668500000|2021-10-19 18:35:00|267.48|265.08|267.48|265.08|268.2|265.8|267.12|264.72|0
1634668800000|2021-10-19 18:40:00|267.6|265.2|267.11|264.71|267.84|265.44|267.11|264.71|0
1634669100000|2021-10-19 18:45:00|266.99|264.59|266.99|264.59|267.83|265.43|266.99|264.59|0
1634669400000|2021-10-19 18:50:00|266.87|264.47|266.99|264.59|267.35|264.95|266.51|264.11|0
1634669700000|2021-10-19 18:55:00|267.11|264.71|266.63|264.23|267.35|264.95|266.39|263.99|0
1634670000000|2021-10-19 19:00:00|266.87|264.47|266.03|263.63|266.99|264.59|265.67|263.27|0
1634670300000|2021-10-19 19:05:00|265.91|263.51|265.19|262.79|266.03|263.63|265.07|262.67|0
1634670600000|2021-10-19 19:10:00|265.07|262.67|264.83|262.43|265.31|262.91|264.71|262.31|0
1634670900000|2021-10-19 19:15:00|264.71|262.31|263.4|261|264.71|262.31|263.28|260.88|0
1634671200000|2021-10-19 19:20:00|263.52|261.12|265.66|263.26|265.66|263.26|263.52|261.12|0
1634671500000|2021-10-19 19:25:00|265.54|263.14|264.71|262.31|265.66|263.26|264.59|262.19|0
1634671800000|2021-10-19 19:30:00|264.82|262.42|266.26|263.86|266.62|264.22|264.82|262.42|0
1634672100000|2021-10-19 19:35:00|266.02|263.62|266.02|263.62|266.26|263.86|265.18|262.78|0
1634672400000|2021-10-19 19:40:00|266.14|263.74|266.37|263.97|266.49|264.09|265.66|263.26|0
1634672700000|2021-10-19 19:45:00|266.25|263.85|265.53|263.13|266.49|264.09|264.94|262.54|0
1634673000000|2021-10-19 19:50:00|265.65|263.25|265.05|262.65|266.13|263.73|264.58|262.18|0
1634673300000|2021-10-19 19:55:00|264.93|262.53|263.27|260.87|265.05|262.65|263.27|260.87|0
1634673600000|2021-10-19 20:00:00|263.03|260.63|261.25|258.85|263.39|260.99|261.25|258.85|0
1634673900000|2021-10-19 20:05:00|261.49|259.09|261.6|259.2|261.96|259.56|261.25|258.85|0
1634674200000|2021-10-19 20:10:00|261.72|259.32|261.84|259.44|261.96|259.56|261.6|259.2|0
1634674500000|2021-10-19 20:15:00|262.04|259.24|261.45|258.65|262.04|259.24|261.09|258.29|0
1634674800000|2021-10-19 20:20:00|261.33|258.53|261.21|258.41|261.45|258.65|261.09|258.29|0
1634675100000|2021-10-19 20:25:00|261.33|258.53|260.62|257.82|261.33|258.53|260.62|257.82|0
1634675400000|2021-10-19 20:30:00|260.73|257.93|261.09|258.29|261.32|258.52|260.73|257.93|0
1634675700000|2021-10-19 20:35:00|261.2|258.4|261.08|258.28|261.2|258.4|260.85|258.05|0
1634676000000|2021-10-19 20:40:00|260.97|258.17|261.44|258.64|261.44|258.64|260.85|258.05|0
1634676300000|2021-10-19 20:45:00|261.56|258.76|261.67|258.87|261.67|258.87|261.2|258.4|0
1634676600000|2021-10-19 20:50:00|261.55|258.75|261.32|258.52|261.55|258.75|261.08|258.28|0
1634676900000|2021-10-19 20:55:00|261.31|258.51|261.61|258.81|261.73|258.93|261.31|258.51|0
1634677200000|2021-10-19 21:00:00|261.68|258.88|262.01|259.21|262.13|259.33|261.68|258.88|0
1634677500000|2021-10-19 21:05:00|262.02|259.22|262|259.2|262.02|259.22|261.99|259.19|0
1634677800000|2021-10-19 21:10:00|262.02|259.22|262|259.2|262.02|259.22|261.97|259.17|0
1634678100000|2021-10-19 21:15:00|262.02|259.22|262.05|259.25|262.05|259.25|261.99|259.19|0
1634678400000|2021-10-19 21:20:00|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1634678700000|2021-10-19 21:25:00|262.06|259.26|262.01|259.21|262.06|259.26|262.01|259.21|0
1634679000000|2021-10-19 21:30:00|261.96|259.16|261.89|259.09|262|259.2|261.89|259.09|0
1634679300000|2021-10-19 21:35:00|261.93|259.13|261.98|259.18|262.01|259.21|261.88|259.08|0
1634679600000|2021-10-19 21:40:00|261.99|259.19|261.96|259.16|262.01|259.21|261.96|259.16|0
1634679900000|2021-10-19 21:45:00|261.98|259.18|261.99|259.19|261.99|259.19|261.87|259.07|0
1634680200000|2021-10-19 21:50:00|261.97|259.17|261.95|259.15|261.99|259.19|261.95|259.15|0
1634680500000|2021-10-19 21:55:00|261.97|259.17|261.8|259|261.97|259.17|261.78|258.98|0
1634680800000|2021-10-19 22:00:00|261.47|258.67|262.47|259.67|262.59|259.79|261.47|258.67|0
1634681100000|2021-10-19 22:05:00|262.59|259.79|262.71|259.91|262.83|260.03|262.47|259.67|0
1634681400000|2021-10-19 22:10:00|262.59|259.79|262.59|259.79|262.71|259.91|262.47|259.67|0
1634681700000|2021-10-19 22:15:00|262.47|259.67|263.06|260.26|263.3|260.5|262.47|259.67|0
1634682000000|2021-10-19 22:20:00|262.94|260.14|262.41|259.61|263|260.2|262.35|259.55|0
1634682300000|2021-10-19 22:25:00|262.46|259.66|262.82|260.02|262.94|260.14|262.46|259.66|0
1634682600000|2021-10-19 22:30:00|262.94|260.14|263.29|260.49|263.29|260.49|262.94|260.14|0
1634682900000|2021-10-19 22:35:00|263.53|260.73|263.41|260.61|263.53|260.73|262.93|260.13|0
1634683200000|2021-10-19 22:40:00|263.35|260.55|262.99|260.19|263.35|260.55|262.81|260.01|0
1634683500000|2021-10-19 22:45:00|263.05|260.25|263.17|260.37|263.4|260.6|262.93|260.13|0
1634683800000|2021-10-19 22:50:00|263.28|260.48|262.93|260.13|263.28|260.48|262.81|260.01|0
1634684100000|2021-10-19 22:55:00|262.81|260.01|262.93|260.13|262.93|260.13|262.45|259.65|0
1634684400000|2021-10-19 23:00:00|262.87|260.07|263.04|260.24|263.16|260.36|262.81|260.01|0
1634684700000|2021-10-19 23:05:00|263.16|260.36|262.8|260|263.28|260.48|262.68|259.88|0
1634685000000|2021-10-19 23:10:00|262.68|259.88|262.45|259.65|262.8|260|262.45|259.65|0
1634685300000|2021-10-19 23:15:00|262.33|259.53|262.68|259.88|262.68|259.88|262.09|259.29|0
1634685600000|2021-10-19 23:20:00|262.62|259.82|262.8|260|262.8|260|262.56|259.76|0
1634685900000|2021-10-19 23:25:00|262.86|260.06|262.44|259.64|263.03|260.23|262.44|259.64|0
1634686200000|2021-10-19 23:30:00|262.32|259.52|262.32|259.52|262.68|259.88|262.32|259.52|0
1634686500000|2021-10-19 23:35:00|262.2|259.4|261.37|258.57|262.2|259.4|261.37|258.57|0
1634686800000|2021-10-19 23:40:00|261.25|258.45|261.67|258.87|261.72|258.92|261.25|258.45|0
1634687100000|2021-10-19 23:45:00|261.72|258.92|261.01|258.21|261.96|259.16|260.9|258.1|0
1634687400000|2021-10-19 23:50:00|260.9|258.1|261.37|258.57|261.37|258.57|260.78|257.98|0
1634687700000|2021-10-19 23:55:00|261.25|258.45|261.36|258.56|261.48|258.68|261.13|258.33|0
1634688000000|2021-10-20 00:00:00|261.13|258.33|261.48|258.68|261.6|258.8|260.89|258.09|0
1634688300000|2021-10-20 00:05:00|261.54|258.74|262.54|259.74|262.78|259.98|261.36|258.56|0
1634688600000|2021-10-20 00:10:00|262.49|259.69|261.95|259.15|262.66|259.86|261.71|258.91|0
1634688900000|2021-10-20 00:15:00|261.83|259.03|262.9|260.1|262.96|260.16|261.83|259.03|0
1634689200000|2021-10-20 00:20:00|263.01|260.21|263.49|260.69|263.49|260.69|263.01|260.21|0
1634689500000|2021-10-20 00:25:00|263.61|260.81|263.37|260.57|263.84|261.04|262.77|259.97|0
1634689800000|2021-10-20 00:30:00|263.49|260.69|263.13|260.33|263.96|261.16|263.13|260.33|0
1634690100000|2021-10-20 00:35:00|263.07|260.27|263.01|260.21|263.25|260.45|262.77|259.97|0
1634690400000|2021-10-20 00:40:00|263.13|260.33|262.29|259.49|263.13|260.33|262.29|259.49|0
1634690700000|2021-10-20 00:45:00|262.18|259.38|262.88|260.08|263|260.2|262.06|259.26|0
1634691000000|2021-10-20 00:50:00|262.95|260.15|262.76|259.96|263.6|260.8|262.53|259.73|0
1634691300000|2021-10-20 00:55:00|262.65|259.85|263.12|260.32|263.12|260.32|262.64|259.84|0
1634691600000|2021-10-20 01:00:00|263.24|260.44|263.35|260.55|263.47|260.67|262.88|260.08|0
1634691900000|2021-10-20 01:05:00|263.47|260.67|264.06|261.26|264.78|261.98|263.47|260.67|0
1634692200000|2021-10-20 01:10:00|264.01|261.21|264.06|261.26|264.18|261.38|263.71|260.91|0
1634692500000|2021-10-20 01:15:00|264.3|261.5|264.42|261.62|264.78|261.98|263.94|261.14|0
1634692800000|2021-10-20 01:20:00|264.3|261.5|263.23|260.43|264.3|261.5|263.11|260.31|0
1634693100000|2021-10-20 01:25:00|263.11|260.31|262.99|260.19|263.58|260.78|262.99|260.19|0
1634693400000|2021-10-20 01:30:00|263.11|260.31|263.34|260.54|263.34|260.54|262.75|259.95|0
1634693700000|2021-10-20 01:35:00|263.28|260.48|263.22|260.42|263.94|261.14|262.98|260.18|0
1634694000000|2021-10-20 01:40:00|263.1|260.3|264.05|261.25|264.05|261.25|263.1|260.3|0
1634694300000|2021-10-20 01:45:00|264.17|261.37|263.93|261.13|264.41|261.61|263.93|261.13|0
1634694600000|2021-10-20 01:50:00|264.05|261.25|263.81|261.01|264.05|261.25|263.45|260.65|0
1634694900000|2021-10-20 01:55:00|263.69|260.89|263.69|260.89|263.93|261.13|263.45|260.65|0
1634695200000|2021-10-20 02:00:00|263.81|261.01|263.69|260.89|264.05|261.25|263.57|260.77|0
1634695500000|2021-10-20 02:05:00|263.92|261.12|263.92|261.12|264.16|261.36|263.8|261|0
1634695800000|2021-10-20 02:10:00|264.04|261.24|264.4|261.6|264.4|261.6|263.57|260.77|0
1634696100000|2021-10-20 02:15:00|264.64|261.84|264.51|261.71|264.99|262.19|264.51|261.71|0
1634696400000|2021-10-20 02:20:00|264.63|261.83|265.11|262.31|265.11|262.31|264.4|261.6|0
1634696700000|2021-10-20 02:25:00|265.23|262.43|264.63|261.83|265.35|262.55|264.51|261.71|0
1634697000000|2021-10-20 02:30:00|264.69|261.89|264.99|262.19|264.99|262.19|264.63|261.83|0
1634697300000|2021-10-20 02:35:00|265.11|262.31|264.75|261.95|265.22|262.42|264.39|261.59|0
1634697600000|2021-10-20 02:40:00|264.63|261.83|264.74|261.94|265.1|262.3|264.51|261.71|0
1634697900000|2021-10-20 02:45:00|264.86|262.06|264.5|261.7|264.86|262.06|264.27|261.47|0
1634698200000|2021-10-20 02:50:00|264.62|261.82|264.5|261.7|264.62|261.82|264.38|261.58|0
1634698500000|2021-10-20 02:55:00|264.38|261.58|264.62|261.82|264.74|261.94|264.38|261.58|0
1634698800000|2021-10-20 03:00:00|264.5|261.7|264.74|261.94|264.86|262.06|264.26|261.46|0
1634699100000|2021-10-20 03:05:00|264.68|261.88|264.73|261.93|264.85|262.05|264.5|261.7|0
1634699400000|2021-10-20 03:10:00|264.62|261.82|264.85|262.05|264.97|262.17|264.5|261.7|0
1634699700000|2021-10-20 03:15:00|264.97|262.17|264.61|261.81|264.97|262.17|264.61|261.81|0
1634700000000|2021-10-20 03:20:00|264.73|261.93|263.9|261.1|264.73|261.93|263.9|261.1|0
1634700300000|2021-10-20 03:25:00|264.01|261.21|263.89|261.09|264.01|261.21|263.77|260.97|0
1634700600000|2021-10-20 03:30:00|264.01|261.21|264.13|261.33|264.25|261.45|263.89|261.09|0
1634700900000|2021-10-20 03:35:00|264.01|261.21|264.13|261.33|264.13|261.33|264.01|261.21|0
1634701200000|2021-10-20 03:40:00|264.01|261.21|264.01|261.21|264.07|261.27|263.89|261.09|0
1634701500000|2021-10-20 03:45:00|264.07|261.27|264|261.2|264.07|261.27|263.89|261.09|0
1634701800000|2021-10-20 03:50:00|263.89|261.09|264|261.2|264|261.2|263.88|261.08|0
1634702100000|2021-10-20 03:55:00|263.88|261.08|263.29|260.49|263.95|261.15|263.05|260.25|0
1634702400000|2021-10-20 04:00:00|263.17|260.37|263.64|260.84|263.64|260.84|263.17|260.37|0
1634702700000|2021-10-20 04:05:00|263.76|260.96|264|261.2|264.12|261.32|263.76|260.96|0
1634703000000|2021-10-20 04:10:00|263.88|261.08|263.76|260.96|264|261.2|263.76|260.96|0
1634703300000|2021-10-20 04:15:00|263.88|261.08|264.11|261.31|264.11|261.31|263.88|261.08|0
1634703600000|2021-10-20 04:20:00|263.99|261.19|264.35|261.55|264.47|261.67|263.99|261.19|0
1634703900000|2021-10-20 04:25:00|264.23|261.43|264.11|261.31|264.23|261.43|263.99|261.19|0
1634704200000|2021-10-20 04:30:00|263.87|261.07|263.99|261.19|264.11|261.31|263.87|261.07|0
1634704500000|2021-10-20 04:35:00|264.11|261.31|263.99|261.19|264.11|261.31|263.99|261.19|0
1634704800000|2021-10-20 04:40:00|264.05|261.25|264.22|261.42|264.22|261.42|263.99|261.19|0
1634705100000|2021-10-20 04:45:00|264.1|261.3|264.1|261.3|264.22|261.42|263.98|261.18|0
1634705400000|2021-10-20 04:50:00|263.98|261.18|264.1|261.3|264.22|261.42|263.98|261.18|0
1634705700000|2021-10-20 04:55:00|264.16|261.36|264.34|261.54|264.34|261.54|263.98|261.18|0
1634706000000|2021-10-20 05:00:00|264.22|261.42|264.45|261.65|264.45|261.65|263.86|261.06|0
1634706300000|2021-10-20 05:05:00|264.33|261.53|265.05|262.25|265.29|262.49|264.33|261.53|0
1634706600000|2021-10-20 05:10:00|265.17|262.37|265.16|262.36|265.88|263.08|265.05|262.25|0
1634706900000|2021-10-20 05:15:00|265.28|262.48|265.04|262.24|265.28|262.48|264.93|262.13|0
1634707200000|2021-10-20 05:20:00|265.11|262.31|266.85|264.05|266.97|264.17|265.04|262.24|0
1634707500000|2021-10-20 05:25:00|266.73|263.93|266.85|264.05|266.91|264.11|266.61|263.81|0
1634707800000|2021-10-20 05:30:00|266.73|263.93|266.97|264.17|267.21|264.41|266.73|263.93|0
1634708100000|2021-10-20 05:35:00|267.03|264.23|266.73|263.93|267.03|264.23|266.61|263.81|0
1634708400000|2021-10-20 05:40:00|266.85|264.05|266.84|264.04|266.85|264.05|266.49|263.69|0
1634708700000|2021-10-20 05:45:00|266.72|263.92|266.6|263.8|266.72|263.92|266.37|263.57|0
1634709000000|2021-10-20 05:50:00|266.48|263.68|266.12|263.32|266.48|263.68|265.89|263.09|0
1634709300000|2021-10-20 05:55:00|266.24|263.44|266.36|263.56|266.36|263.56|266|263.2|0
1634709600000|2021-10-20 06:00:00|266.24|263.44|266.84|264.04|267.31|264.51|266.24|263.44|0
1634709900000|2021-10-20 06:05:00|266.96|264.16|267.31|264.51|267.55|264.75|266.84|264.04|0
1634710200000|2021-10-20 06:10:00|267.25|264.45|267.19|264.39|267.43|264.63|266.95|264.15|0
1634710500000|2021-10-20 06:15:00|267.07|264.27|268.03|265.23|268.03|265.23|266.95|264.15|0
1634710800000|2021-10-20 06:20:00|267.79|264.99|267.9|265.1|268.03|265.23|267.67|264.87|0
1634711100000|2021-10-20 06:25:00|267.78|264.98|267.78|264.98|268.02|265.22|267.66|264.86|0
1634711400000|2021-10-20 06:30:00|267.73|264.93|267.42|264.62|267.9|265.1|267.18|264.38|0
1634711700000|2021-10-20 06:35:00|267.54|264.74|267.54|264.74|267.66|264.86|267.3|264.5|0
1634712000000|2021-10-20 06:40:00|267.42|264.62|266.94|264.14|267.42|264.62|266.94|264.14|0
1634712300000|2021-10-20 06:45:00|266.82|264.02|267.3|264.5|267.42|264.62|266.82|264.02|0
1634712600000|2021-10-20 06:50:00|267.42|264.62|266.82|264.02|267.42|264.62|266.82|264.02|0
1634712900000|2021-10-20 06:55:00|266.88|264.08|267.53|264.73|267.65|264.85|266.82|264.02|0
1634713200000|2021-10-20 07:00:00|267.41|264.61|266.13|263.33|267.7|264.9|266.01|263.21|0
1634713500000|2021-10-20 07:05:00|265.93|263.53|265.1|262.7|266.29|263.89|265.1|262.7|0
1634713800000|2021-10-20 07:10:00|264.98|262.58|263.78|261.38|265.33|262.93|263.31|260.91|0
1634714100000|2021-10-20 07:15:00|263.9|261.5|262.48|260.08|264.26|261.86|262.12|259.72|0
1634714400000|2021-10-20 07:20:00|262.24|259.84|261.77|259.37|262.95|260.55|261.65|259.25|0
1634714700000|2021-10-20 07:25:00|261.53|259.13|262|259.6|262.12|259.72|261.41|259.01|0
1634715000000|2021-10-20 07:30:00|261.82|259.42|262.35|259.95|262.71|260.31|261.41|259.01|0
1634715300000|2021-10-20 07:35:00|262.23|259.83|262.47|260.07|263.06|260.66|262.23|259.83|0
1634715600000|2021-10-20 07:40:00|262.59|260.19|262.82|260.42|262.82|260.42|262.47|260.07|0
1634715900000|2021-10-20 07:45:00|262.94|260.54|263.89|261.49|263.89|261.49|262.7|260.3|0
1634716200000|2021-10-20 07:50:00|263.65|261.25|264.24|261.84|264.36|261.96|263.65|261.25|0
1634716500000|2021-10-20 07:55:00|264.36|261.96|264.96|262.56|265.38|262.98|264.36|261.96|0
1634716800000|2021-10-20 08:00:00|265.02|262.62|264.36|261.96|265.19|262.79|264.36|261.96|0
1634717100000|2021-10-20 08:05:00|264.48|262.08|264.83|262.43|265.07|262.67|264.12|261.72|0
1634717400000|2021-10-20 08:10:00|264.95|262.55|264.12|261.72|264.95|262.55|264.12|261.72|0
1634717700000|2021-10-20 08:15:00|264.24|261.84|263.88|261.48|264.71|262.31|263.88|261.48|0
1634718000000|2021-10-20 08:20:00|264|261.6|264.23|261.83|264.71|262.31|263.88|261.48|0
1634718300000|2021-10-20 08:25:00|264.11|261.71|264.35|261.95|264.35|261.95|263.99|261.59|0
1634718600000|2021-10-20 08:30:00|264.47|262.07|264.35|261.95|264.47|262.07|264.11|261.71|0
1634718900000|2021-10-20 08:35:00|264.29|261.89|263.75|261.35|264.35|261.95|263.28|260.88|0
1634719200000|2021-10-20 08:40:00|263.63|261.23|263.87|261.47|264.23|261.83|263.63|261.23|0
1634719500000|2021-10-20 08:45:00|263.99|261.59|263.39|260.99|263.99|261.59|263.16|260.76|0
1634719800000|2021-10-20 08:50:00|263.27|260.87|263.51|261.11|263.63|261.23|263.15|260.75|0
1634720100000|2021-10-20 08:55:00|263.63|261.23|263.51|261.11|263.74|261.34|263.27|260.87|0
1634720400000|2021-10-20 09:00:00|263.63|261.23|263.51|261.11|263.74|261.34|263.39|260.99|0
1634720700000|2021-10-20 09:05:00|263.62|261.22|263.15|260.75|263.62|261.22|263.03|260.63|0
1634721000000|2021-10-20 09:10:00|263.03|260.63|263.98|261.58|263.98|261.58|263.03|260.63|0
1634721300000|2021-10-20 09:15:00|264.1|261.7|263.86|261.46|264.21|261.81|263.74|261.34|0
1634721600000|2021-10-20 09:20:00|263.97|261.57|264.09|261.69|264.57|262.17|263.97|261.57|0
1634721900000|2021-10-20 09:25:00|263.97|261.57|262.9|260.5|264.09|261.69|262.9|260.5|0
1634722200000|2021-10-20 09:30:00|262.78|260.38|263.61|261.21|263.79|261.39|262.43|260.03|0
1634722500000|2021-10-20 09:35:00|263.73|261.33|263.37|260.97|263.73|261.33|263.14|260.74|0
1634722800000|2021-10-20 09:40:00|263.49|261.09|263.97|261.57|264.08|261.68|263.37|260.97|0
1634723100000|2021-10-20 09:45:00|264.08|261.68|263.49|261.09|264.08|261.68|263.49|261.09|0
1634723400000|2021-10-20 09:50:00|263.37|260.97|263.25|260.85|263.61|261.21|263.01|260.61|0
1634723700000|2021-10-20 09:55:00|263.13|260.73|263.37|260.97|263.48|261.08|262.89|260.49|0
1634724000000|2021-10-20 10:00:00|263.25|260.85|263.48|261.08|263.6|261.2|263.13|260.73|0
1634724300000|2021-10-20 10:05:00|263.6|261.2|263.01|260.61|263.6|261.2|263.01|260.61|0
1634724600000|2021-10-20 10:10:00|262.89|260.49|263.72|261.32|263.84|261.44|262.65|260.25|0
1634724900000|2021-10-20 10:15:00|263.6|261.2|263.71|261.31|263.72|261.32|263.36|260.96|0
1634725200000|2021-10-20 10:20:00|263.6|261.2|263.71|261.31|264.07|261.67|263.48|261.08|0
1634725500000|2021-10-20 10:25:00|263.83|261.43|263.83|261.43|263.95|261.55|263.47|261.07|0
1634725800000|2021-10-20 10:30:00|263.95|261.55|263.59|261.19|263.95|261.55|263.59|261.19|0
1634726100000|2021-10-20 10:35:00|263.71|261.31|264.06|261.66|264.18|261.78|263.47|261.07|0
1634726400000|2021-10-20 10:40:00|264.18|261.78|263.71|261.31|264.18|261.78|263.71|261.31|0
1634726700000|2021-10-20 10:45:00|263.82|261.42|263.7|261.3|263.82|261.42|263.59|261.19|0
1634727000000|2021-10-20 10:50:00|263.82|261.42|263.46|261.06|264.06|261.66|263.35|260.95|0
1634727300000|2021-10-20 10:55:00|263.35|260.95|263.46|261.06|263.58|261.18|262.99|260.59|0
1634727600000|2021-10-20 11:00:00|263.34|260.94|263.34|260.94|263.46|261.06|263.11|260.71|0
1634727900000|2021-10-20 11:05:00|263.46|261.06|263.58|261.18|263.82|261.42|262.63|260.23|0
1634728200000|2021-10-20 11:10:00|263.7|261.3|263.46|261.06|263.7|261.3|263.34|260.94|0
1634728500000|2021-10-20 11:15:00|263.58|261.18|263.57|261.17|263.64|261.24|263.16|260.76|0
1634728800000|2021-10-20 11:20:00|263.69|261.29|264.05|261.65|264.52|262.12|263.33|260.93|0
1634729100000|2021-10-20 11:25:00|264.17|261.77|263.93|261.53|264.17|261.77|263.57|261.17|0
1634729400000|2021-10-20 11:30:00|263.87|261.47|264.04|261.64|264.16|261.76|263.57|261.17|0
1634729700000|2021-10-20 11:35:00|263.92|261.52|263.92|261.52|263.92|261.52|263.8|261.4|0
1634730000000|2021-10-20 11:40:00|263.8|261.4|264.52|262.12|264.75|262.35|263.8|261.4|0
1634730300000|2021-10-20 11:45:00|264.63|262.23|264.99|262.59|265.47|263.07|264.4|262|0
1634730600000|2021-10-20 11:50:00|265.23|262.83|265.11|262.71|265.35|262.95|264.87|262.47|0
1634730900000|2021-10-20 11:55:00|265.23|262.83|265.23|262.83|265.23|262.83|264.99|262.59|0
1634731200000|2021-10-20 12:00:00|265.11|262.71|264.99|262.59|265.23|262.83|264.75|262.35|0
1634731500000|2021-10-20 12:05:00|264.87|262.47|264.39|261.99|264.98|262.58|264.15|261.75|0
1634731800000|2021-10-20 12:10:00|264.27|261.87|263.32|260.92|264.39|261.99|263.32|260.92|0
1634732100000|2021-10-20 12:15:00|263.43|261.03|264.15|261.75|264.27|261.87|263.43|261.03|0
1634732400000|2021-10-20 12:20:00|264.26|261.86|263.67|261.27|264.38|261.98|263.55|261.15|0
1634732700000|2021-10-20 12:25:00|263.55|261.15|263.19|260.79|263.79|261.39|263.02|260.62|0
1634733000000|2021-10-20 12:30:00|263.31|260.91|262.95|260.55|263.31|260.91|262.83|260.43|0
1634733300000|2021-10-20 12:35:00|263.07|260.67|263.19|260.79|263.43|261.03|262.95|260.55|0
1634733600000|2021-10-20 12:40:00|263.07|260.67|263.54|261.14|263.54|261.14|262.83|260.43|0
1634733900000|2021-10-20 12:45:00|263.66|261.26|263.42|261.02|263.66|261.26|263.18|260.78|0
1634734200000|2021-10-20 12:50:00|263.3|260.9|263.54|261.14|263.54|261.14|263.18|260.78|0
1634734500000|2021-10-20 12:55:00|263.42|261.02|263.42|261.02|263.42|261.02|262.94|260.54|0
1634734800000|2021-10-20 13:00:00|263.3|260.9|263.65|261.25|264.25|261.85|262.82|260.42|0
1634735100000|2021-10-20 13:05:00|263.53|261.13|262.46|260.06|263.53|261.13|262.35|259.95|0
1634735400000|2021-10-20 13:10:00|262.35|259.95|262.34|259.94|262.46|260.06|261.99|259.59|0
1634735700000|2021-10-20 13:15:00|262.23|259.83|262.46|260.06|262.58|260.18|262.22|259.82|0
1634736000000|2021-10-20 13:20:00|262.34|259.94|262.22|259.82|262.58|260.18|262.1|259.7|0
1634736300000|2021-10-20 13:25:00|262.34|259.94|261.04|258.64|262.34|259.94|261.04|258.64|0
1634736600000|2021-10-20 13:30:00|261.16|258.76|261.04|258.64|261.63|259.23|260.45|258.05|0
1634736900000|2021-10-20 13:35:00|260.92|258.52|260.03|257.63|263.03|260.63|259.05|256.65|0
1634737200000|2021-10-20 13:40:00|260.15|257.75|260.5|258.1|260.74|258.34|259.32|256.92|0
1634737500000|2021-10-20 13:45:00|260.38|257.98|257.33|254.93|260.38|257.98|257.33|254.93|0
1634737800000|2021-10-20 13:50:00|257.21|254.81|258.73|256.33|258.85|256.45|256.74|254.34|0
1634738100000|2021-10-20 13:55:00|258.61|256.21|258.61|256.21|259.2|256.8|257.79|255.39|0
1634738400000|2021-10-20 14:00:00|258.96|256.56|258.73|256.33|259.79|257.39|258.73|256.33|0
1634738700000|2021-10-20 14:05:00|258.85|256.45|257.55|255.15|259.32|256.92|257.32|254.92|0
1634739000000|2021-10-20 14:10:00|257.44|255.04|256.97|254.57|257.79|255.39|256.27|253.87|0
1634739300000|2021-10-20 14:15:00|256.85|254.45|256.62|254.22|257.79|255.39|256.5|254.1|0
1634739600000|2021-10-20 14:20:00|256.5|254.1|255.22|252.82|256.79|254.39|255.22|252.82|0
1634739900000|2021-10-20 14:25:00|255.1|252.7|254.4|252|255.91|253.51|254.4|252|0
1634740200000|2021-10-20 14:30:00|254.17|251.77|253.24|250.84|254.87|252.47|253.24|250.84|0
1634740500000|2021-10-20 14:35:00|253.36|250.96|254.63|252.23|254.63|252.23|253.36|250.96|0
1634740800000|2021-10-20 14:40:00|254.75|252.35|254.4|252|254.75|252.35|253.82|251.42|0
1634741100000|2021-10-20 14:45:00|254.28|251.88|255.84|253.44|256.45|254.05|254.28|251.88|0
1634741400000|2021-10-20 14:50:00|255.73|253.33|256.3|253.9|256.42|254.02|255.15|252.75|0
1634741700000|2021-10-20 14:55:00|256.19|253.79|257.58|255.18|257.7|255.3|255.96|253.56|0
1634742000000|2021-10-20 15:00:00|257.47|255.07|258.63|256.23|258.63|256.23|256.77|254.37|0
1634742300000|2021-10-20 15:05:00|258.51|256.11|256.88|254.48|258.51|256.11|256.76|254.36|0
1634742600000|2021-10-20 15:10:00|256.76|254.36|257.52|255.12|257.93|255.53|256.76|254.36|0
1634742900000|2021-10-20 15:15:00|257.58|255.18|257.11|254.71|258.16|255.76|257.11|254.71|0
1634743200000|2021-10-20 15:20:00|256.88|254.48|256.76|254.36|256.99|254.59|256.29|253.89|0
1634743500000|2021-10-20 15:25:00|256.87|254.47|257.8|255.4|258.04|255.64|256.41|254.01|0
1634743800000|2021-10-20 15:30:00|257.92|255.52|257.69|255.29|258.74|256.34|257.1|254.7|0
1634744100000|2021-10-20 15:35:00|257.57|255.17|257.92|255.52|257.92|255.52|257.33|254.93|0
1634744400000|2021-10-20 15:40:00|258.03|255.63|257.45|255.05|258.27|255.87|257.45|255.05|0
1634744700000|2021-10-20 15:45:00|257.33|254.93|256.63|254.23|257.45|255.05|256.28|253.88|0
1634745000000|2021-10-20 15:50:00|256.52|254.12|255.93|253.53|256.63|254.23|255.59|253.19|0
1634745300000|2021-10-20 15:55:00|255.82|253.42|255.58|253.18|256.05|253.65|255.47|253.07|0
1634745600000|2021-10-20 16:00:00|255.47|253.07|255.47|253.07|255.93|253.53|255.35|252.95|0
1634745900000|2021-10-20 16:05:00|255.58|253.18|256.28|253.88|256.39|253.99|255.47|253.07|0
1634746200000|2021-10-20 16:10:00|256.16|253.76|256.04|253.64|256.39|253.99|255.93|253.53|0
1634746500000|2021-10-20 16:15:00|256.16|253.76|256.62|254.22|256.97|254.57|255.93|253.53|0
1634746800000|2021-10-20 16:20:00|256.74|254.34|256.5|254.1|256.85|254.45|256.27|253.87|0
1634747100000|2021-10-20 16:25:00|256.45|254.05|256.5|254.1|256.73|254.33|255.92|253.52|0
1634747400000|2021-10-20 16:30:00|256.38|253.98|255.69|253.29|256.5|254.1|255.46|253.06|0
1634747700000|2021-10-20 16:35:00|255.8|253.4|255.8|253.4|256.27|253.87|255.69|253.29|0
1634748000000|2021-10-20 16:40:00|255.68|253.28|256.15|253.75|256.5|254.1|255.45|253.05|0
1634748300000|2021-10-20 16:45:00|256.26|253.86|255.57|253.17|256.49|254.09|255.45|253.05|0
1634748600000|2021-10-20 16:50:00|255.56|253.16|255.91|253.51|256.14|253.74|255.56|253.16|0
1634748900000|2021-10-20 16:55:00|256.03|253.63|255.68|253.28|256.14|253.74|255.68|253.28|0
1634749200000|2021-10-20 17:00:00|255.62|253.22|256.88|254.48|257.12|254.72|255.38|252.98|0
1634749500000|2021-10-20 17:05:00|256.94|254.54|258.16|255.76|258.16|255.76|256.77|254.37|0
1634749800000|2021-10-20 17:10:00|258.05|255.65|257.93|255.53|258.16|255.76|257.23|254.83|0
1634750100000|2021-10-20 17:15:00|257.81|255.41|260.5|258.1|260.5|258.1|257.81|255.41|0
1634750400000|2021-10-20 17:20:00|260.38|257.98|259.8|257.4|262.39|259.99|259.8|257.4|0
1634750700000|2021-10-20 17:25:00|259.91|257.51|258.74|256.34|260.15|257.75|258.74|256.34|0
1634751000000|2021-10-20 17:30:00|258.86|256.46|259.44|257.04|260.15|257.75|258.62|256.22|0
1634751300000|2021-10-20 17:35:00|259.32|256.92|258.62|256.22|259.44|257.04|258.39|255.99|0
1634751600000|2021-10-20 17:40:00|258.74|256.34|258.97|256.57|259.56|257.16|258.5|256.1|0
1634751900000|2021-10-20 17:45:00|259.2|256.8|258.85|256.45|259.55|257.15|258.62|256.22|0
1634752200000|2021-10-20 17:50:00|258.97|256.57|258.61|256.21|259.2|256.8|258.5|256.1|0
1634752500000|2021-10-20 17:55:00|258.73|256.33|258.73|256.33|259.43|257.03|258.5|256.1|0
1634752800000|2021-10-20 18:00:00|259.2|256.8|257.56|255.16|259.2|256.8|257.56|255.16|0
1634753100000|2021-10-20 18:05:00|257.68|255.28|257.09|254.69|257.79|255.39|257.09|254.69|0
1634753400000|2021-10-20 18:10:00|257.21|254.81|256.97|254.57|257.44|255.04|256.86|254.46|0
1634753700000|2021-10-20 18:15:00|256.86|254.46|257.32|254.92|257.32|254.92|256.27|253.87|0
1634754000000|2021-10-20 18:20:00|257.2|254.8|257.79|255.39|258.02|255.62|256.97|254.57|0
1634754300000|2021-10-20 18:25:00|257.78|255.38|257.2|254.8|257.78|255.38|257.2|254.8|0
1634754600000|2021-10-20 18:30:00|257.26|254.86|256.73|254.33|257.43|255.03|256.73|254.33|0
1634754900000|2021-10-20 18:35:00|256.85|254.45|256.96|254.56|257.31|254.91|256.73|254.33|0
1634755200000|2021-10-20 18:40:00|256.85|254.45|257.66|255.26|257.66|255.26|256.5|254.1|0
1634755500000|2021-10-20 18:45:00|257.54|255.14|257.31|254.91|257.66|255.26|257.08|254.68|0
1634755800000|2021-10-20 18:50:00|257.19|254.79|256.49|254.09|257.54|255.14|256.49|254.09|0
1634756100000|2021-10-20 18:55:00|256.61|254.21|256.84|254.44|257.07|254.67|256.14|253.74|0
1634756400000|2021-10-20 19:00:00|256.72|254.32|256.49|254.09|256.72|254.32|256.02|253.62|0
1634756700000|2021-10-20 19:05:00|256.37|253.97|255.79|253.39|256.37|253.97|255.56|253.16|0
1634757000000|2021-10-20 19:10:00|255.91|253.51|256.49|254.09|256.72|254.32|255.56|253.16|0
1634757300000|2021-10-20 19:15:00|256.6|254.2|257.07|254.67|257.76|255.36|256.6|254.2|0
1634757600000|2021-10-20 19:20:00|257.18|254.78|256.95|254.55|257.88|255.48|256.83|254.43|0
1634757900000|2021-10-20 19:25:00|257.06|254.66|257.76|255.36|257.76|255.36|256.83|254.43|0
1634758200000|2021-10-20 19:30:00|257.88|255.48|257.76|255.36|258.46|256.06|257.64|255.24|0
1634758500000|2021-10-20 19:35:00|257.88|255.48|259.39|256.99|259.39|256.99|257.88|255.48|0
1634758800000|2021-10-20 19:40:00|259.28|256.88|258.22|255.82|259.28|256.88|257.75|255.35|0
1634759100000|2021-10-20 19:45:00|258.11|255.71|258.05|255.65|258.11|255.71|256.94|254.54|0
1634759400000|2021-10-20 19:50:00|258.1|255.7|258.1|255.7|258.69|256.29|257.75|255.35|0
1634759700000|2021-10-20 19:55:00|258.33|255.93|255.77|253.37|258.45|256.05|255.77|253.37|0
1634760000000|2021-10-20 20:00:00|255.19|252.79|257.28|254.88|257.4|255|255.19|252.79|0
1634760300000|2021-10-20 20:05:00|257.4|255|257.25|254.85|257.63|255.23|256.44|254.04|0
1634760600000|2021-10-20 20:10:00|257.14|254.74|257.02|254.62|257.37|254.97|256.43|254.03|0
1634760900000|2021-10-20 20:15:00|257.45|254.65|257.1|254.3|257.57|254.77|256.98|254.18|0
1634761200000|2021-10-20 20:20:00|257.22|254.42|257.56|254.76|257.56|254.76|256.86|254.06|0
1634761500000|2021-10-20 20:25:00|257.91|255.11|257.45|254.65|257.91|255.11|257.1|254.3|0
1634761800000|2021-10-20 20:30:00|257.33|254.53|257.21|254.41|257.44|254.64|257.21|254.41|0
1634762100000|2021-10-20 20:35:00|257.09|254.29|256.97|254.17|257.09|254.29|256.97|254.17|0
1634762400000|2021-10-20 20:40:00|257.09|254.29|257.09|254.29|257.21|254.41|256.97|254.17|0
1634762700000|2021-10-20 20:45:00|256.97|254.17|257.32|254.52|257.32|254.52|256.86|254.06|0
1634763000000|2021-10-20 20:50:00|257.2|254.4|257.32|254.52|257.32|254.52|257.09|254.29|0
1634763300000|2021-10-20 20:55:00|257.26|254.46|257.26|254.46|257.32|254.52|257.08|254.28|0
1634763600000|2021-10-20 21:00:00|257.21|254.41|257.19|254.39|257.34|254.54|257.14|254.34|0
1634763900000|2021-10-20 21:05:00|257.14|254.34|257.08|254.28|257.26|254.46|257.08|254.28|0
1634764200000|2021-10-20 21:10:00|257.06|254.26|257.09|254.29|257.09|254.29|257.06|254.26|0
1634764500000|2021-10-20 21:15:00|257.12|254.32|257.24|254.44|257.31|254.51|257.12|254.32|0
1634764800000|2021-10-20 21:20:00|257.23|254.43|257.24|254.44|257.3|254.5|257.19|254.39|0
1634765100000|2021-10-20 21:25:00|257.22|254.42|257.05|254.25|257.24|254.44|257.05|254.25|0
1634765400000|2021-10-20 21:30:00|257.13|254.33|257.13|254.33|257.18|254.38|257.13|254.33|0
1634765700000|2021-10-20 21:35:00|257.22|254.42|257.3|254.5|257.35|254.55|257.22|254.42|0
1634766000000|2021-10-20 21:40:00|257.27|254.47|257.3|254.5|257.32|254.52|257.27|254.47|0
1634766300000|2021-10-20 21:45:00|257.29|254.49|257.35|254.55|257.35|254.55|257.25|254.45|0
1634766600000|2021-10-20 21:50:00|257.34|254.54|257.29|254.49|257.34|254.54|257.23|254.43|0
1634766900000|2021-10-20 21:55:00|257.28|254.48|257.29|254.49|257.29|254.49|257.28|254.48|0
1634767200000|2021-10-20 22:00:00|256.77|253.97|256.83|254.03|257.29|254.49|256.36|253.56|0
1634767500000|2021-10-20 22:05:00|256.94|254.14|257.17|254.37|257.17|254.37|256.83|254.03|0
1634767800000|2021-10-20 22:10:00|257.06|254.26|257.99|255.19|257.99|255.19|257.06|254.26|0
1634768100000|2021-10-20 22:15:00|258.05|255.25|257.29|254.49|258.11|255.31|257.29|254.49|0
1634768400000|2021-10-20 22:20:00|257.4|254.6|257.4|254.6|257.64|254.84|257.29|254.49|0
1634768700000|2021-10-20 22:25:00|257.29|254.49|257.63|254.83|257.63|254.83|257.28|254.48|0
1634769000000|2021-10-20 22:30:00|257.52|254.72|257.05|254.25|257.52|254.72|257.05|254.25|0
1634769300000|2021-10-20 22:35:00|256.93|254.13|257.05|254.25|257.22|254.42|256.7|253.9|0
1634769600000|2021-10-20 22:40:00|256.99|254.19|257.16|254.36|257.28|254.48|256.93|254.13|0
1634769900000|2021-10-20 22:45:00|257.04|254.24|257.16|254.36|257.22|254.42|257.04|254.24|0
1634770200000|2021-10-20 22:50:00|257.04|254.24|257.62|254.82|257.74|254.94|257.04|254.24|0
1634770500000|2021-10-20 22:55:00|257.51|254.71|257.51|254.71|257.74|254.94|257.39|254.59|0
1634770800000|2021-10-20 23:00:00|257.39|254.59|256.86|254.06|257.39|254.59|256.8|254|0
1634771100000|2021-10-20 23:05:00|256.92|254.12|257.15|254.35|257.27|254.47|256.86|254.06|0
1634771400000|2021-10-20 23:10:00|257.04|254.24|257.15|254.35|257.15|254.35|256.92|254.12|0
1634771700000|2021-10-20 23:15:00|257.27|254.47|257.97|255.17|257.97|255.17|257.27|254.47|0
1634772000000|2021-10-20 23:20:00|258.08|255.28|257.85|255.05|258.2|255.4|257.73|254.93|0
1634772300000|2021-10-20 23:25:00|257.96|255.16|257.73|254.93|258.08|255.28|257.61|254.81|0
1634772600000|2021-10-20 23:30:00|257.84|255.04|257.96|255.16|257.96|255.16|257.61|254.81|0
1634772900000|2021-10-20 23:35:00|257.84|255.04|257.84|255.04|258.08|255.28|257.61|254.81|0
1634773200000|2021-10-20 23:40:00|257.96|255.16|257.72|254.92|257.96|255.16|257.61|254.81|0
1634773500000|2021-10-20 23:45:00|257.78|254.98|258.42|255.62|258.42|255.62|257.72|254.92|0
1634773800000|2021-10-20 23:50:00|258.31|255.51|259.12|256.32|259.12|256.32|258.31|255.51|0
1634774100000|2021-10-20 23:55:00|259.07|256.27|259.12|256.32|259.12|256.32|258.65|255.85|0
1634774400000|2021-10-21 00:00:00|259|256.2|258.89|256.09|259.77|256.97|258.53|255.73|0
1634774700000|2021-10-21 00:05:00|258.77|255.97|258.65|255.85|258.89|256.09|258.53|255.73|0
1634775000000|2021-10-21 00:10:00|258.53|255.73|258.18|255.38|258.77|255.97|258.18|255.38|0
1634775300000|2021-10-21 00:15:00|258.3|255.5|259.35|256.55|259.82|257.02|258.3|255.5|0
1634775600000|2021-10-21 00:20:00|259.47|256.67|259.11|256.31|259.76|256.96|259.11|256.31|0
1634775900000|2021-10-21 00:25:00|259.23|256.43|259.46|256.66|259.46|256.66|258.99|256.19|0
1634776200000|2021-10-21 00:30:00|259.35|256.55|259.46|256.66|259.81|257.01|259.23|256.43|0
1634776500000|2021-10-21 00:35:00|259.34|256.54|258.4|255.6|259.46|256.66|258.29|255.49|0
1634776800000|2021-10-21 00:40:00|258.52|255.72|258.64|255.84|258.87|256.07|258.52|255.72|0
1634777100000|2021-10-21 00:45:00|258.75|255.95|258.52|255.72|258.87|256.07|258.4|255.6|0
1634777400000|2021-10-21 00:50:00|258.63|255.83|259.22|256.42|259.22|256.42|258.63|255.83|0
1634777700000|2021-10-21 00:55:00|259.16|256.36|258.86|256.06|259.34|256.54|258.75|255.95|0
1634778000000|2021-10-21 01:00:00|258.98|256.18|259.45|256.65|259.57|256.77|258.98|256.18|0
1634778300000|2021-10-21 01:05:00|259.33|256.53|259.57|256.77|259.8|257|259.21|256.41|0
1634778600000|2021-10-21 01:10:00|259.51|256.71|259.15|256.35|259.68|256.88|258.98|256.18|0
1634778900000|2021-10-21 01:15:00|259.09|256.29|258.86|256.06|259.33|256.53|258.51|255.71|0
1634779200000|2021-10-21 01:20:00|258.8|256|258.86|256.06|258.97|256.17|258.39|255.59|0
1634779500000|2021-10-21 01:25:00|258.8|256|259.56|256.76|259.68|256.88|258.8|256|0
1634779800000|2021-10-21 01:30:00|259.44|256.64|258.85|256.05|259.68|256.88|258.85|256.05|0
1634780100000|2021-10-21 01:35:00|258.73|255.93|256.98|254.18|258.73|255.93|256.81|254.01|0
1634780400000|2021-10-21 01:40:00|256.86|254.06|257.21|254.41|257.21|254.41|256.63|253.83|0
1634780700000|2021-10-21 01:45:00|257.09|254.29|256.63|253.83|257.15|254.35|256.63|253.83|0
1634781000000|2021-10-21 01:50:00|256.51|253.71|256.39|253.59|256.8|254|256.16|253.36|0
1634781300000|2021-10-21 01:55:00|256.33|253.53|256.51|253.71|256.74|253.94|256.16|253.36|0
1634781600000|2021-10-21 02:00:00|256.62|253.82|256.62|253.82|256.62|253.82|256.39|253.59|0
1634781900000|2021-10-21 02:05:00|256.56|253.76|256.5|253.7|256.62|253.82|256.39|253.59|0
1634782200000|2021-10-21 02:10:00|256.45|253.65|256.5|253.7|256.73|253.93|256.27|253.47|0
1634782500000|2021-10-21 02:15:00|256.44|253.64|256.73|253.93|256.73|253.93|256.27|253.47|0
1634782800000|2021-10-21 02:20:00|256.61|253.81|256.5|253.7|256.85|254.05|256.38|253.58|0
1634783100000|2021-10-21 02:25:00|256.38|253.58|256.03|253.23|256.5|253.7|256.03|253.23|0
1634783400000|2021-10-21 02:30:00|256.09|253.29|256.38|253.58|256.38|253.58|255.8|253|0
1634783700000|2021-10-21 02:35:00|256.26|253.46|256.02|253.22|256.49|253.69|256.02|253.22|0
1634784000000|2021-10-21 02:40:00|256.14|253.34|256.49|253.69|256.49|253.69|256.14|253.34|0
1634784300000|2021-10-21 02:45:00|256.37|253.57|256.49|253.69|256.6|253.8|256.14|253.34|0
1634784600000|2021-10-21 02:50:00|256.6|253.8|256.6|253.8|256.83|254.03|256.37|253.57|0
1634784900000|2021-10-21 02:55:00|256.72|253.92|256.48|253.68|256.72|253.92|256.37|253.57|0
1634785200000|2021-10-21 03:00:00|256.6|253.8|256.6|253.8|256.71|253.91|256.37|253.57|0
1634785500000|2021-10-21 03:05:00|256.71|253.91|256.71|253.91|256.83|254.03|256.6|253.8|0
1634785800000|2021-10-21 03:10:00|256.83|254.03|256.71|253.91|256.83|254.03|256.71|253.91|0
1634786100000|2021-10-21 03:15:00|256.59|253.79|257.41|254.61|257.41|254.61|256.59|253.79|0
1634786400000|2021-10-21 03:20:00|257.53|254.73|257.52|254.72|257.87|255.07|257.17|254.37|0
1634786700000|2021-10-21 03:25:00|257.64|254.84|257.52|254.72|257.64|254.84|257.29|254.49|0
1634787000000|2021-10-21 03:30:00|257.64|254.84|257.87|255.07|257.87|255.07|257.4|254.6|0
1634787300000|2021-10-21 03:35:00|257.75|254.95|257.4|254.6|257.87|255.07|257.4|254.6|0
1634787600000|2021-10-21 03:40:00|257.52|254.72|257.52|254.72|257.63|254.83|257.4|254.6|0
1634787900000|2021-10-21 03:45:00|257.58|254.78|257.75|254.95|257.75|254.95|257.4|254.6|0
1634788200000|2021-10-21 03:50:00|257.86|255.06|257.75|254.95|257.86|255.06|257.75|254.95|0
1634788500000|2021-10-21 03:55:00|257.86|255.06|258.68|255.88|258.68|255.88|257.75|254.95|0
1634788800000|2021-10-21 04:00:00|258.56|255.76|258.44|255.64|258.68|255.88|258.21|255.41|0
1634789100000|2021-10-21 04:05:00|258.56|255.76|258.68|255.88|258.8|256|258.56|255.76|0
1634789400000|2021-10-21 04:10:00|258.74|255.94|259.5|256.7|259.61|256.81|258.74|255.94|0
1634789700000|2021-10-21 04:15:00|259.61|256.81|260.55|257.75|260.91|258.11|259.61|256.81|0
1634790000000|2021-10-21 04:20:00|260.67|257.87|260.08|257.28|260.67|257.87|259.91|257.11|0
1634790300000|2021-10-21 04:25:00|260.14|257.34|260.67|257.87|260.9|258.1|260.08|257.28|0
1634790600000|2021-10-21 04:30:00|260.78|257.98|260.9|258.1|261.14|258.34|260.67|257.87|0
1634790900000|2021-10-21 04:35:00|261.02|258.22|262|259.2|262.47|259.67|260.66|257.86|0
1634791200000|2021-10-21 04:40:00|262.11|259.31|261.64|258.84|262.11|259.31|261.52|258.72|0
1634791500000|2021-10-21 04:45:00|261.7|258.9|261.82|259.02|261.99|259.19|261.64|258.84|0
1634791800000|2021-10-21 04:50:00|261.76|258.96|261.75|258.95|261.87|259.07|261.52|258.72|0
1634792100000|2021-10-21 04:55:00|261.7|258.9|261.46|258.66|261.99|259.19|261.4|258.6|0
1634792400000|2021-10-21 05:00:00|261.63|258.83|262.1|259.3|262.34|259.54|261.46|258.66|0
1634792700000|2021-10-21 05:05:00|261.99|259.19|262.22|259.42|262.28|259.48|261.75|258.95|0
1634793000000|2021-10-21 05:10:00|262.1|259.3|262.45|259.65|262.45|259.65|261.98|259.18|0
1634793300000|2021-10-21 05:15:00|262.57|259.77|262.75|259.95|263.75|260.95|262.57|259.77|0
1634793600000|2021-10-21 05:20:00|262.81|260.01|263.16|260.36|263.28|260.48|262.75|259.95|0
1634793900000|2021-10-21 05:25:00|263.04|260.24|262.68|259.88|263.39|260.59|262.68|259.88|0
1634794200000|2021-10-21 05:30:00|262.8|260|262.63|259.83|263.04|260.24|262.45|259.65|0
1634794500000|2021-10-21 05:35:00|262.68|259.88|262.92|260.12|262.92|260.12|262.45|259.65|0
1634794800000|2021-10-21 05:40:00|262.8|260|263.51|260.71|263.62|260.82|262.8|260|0
1634795100000|2021-10-21 05:45:00|263.74|260.94|263.74|260.94|263.98|261.18|263.27|260.47|0
1634795400000|2021-10-21 05:50:00|263.8|261|262.91|260.11|264.09|261.29|262.91|260.11|0
1634795700000|2021-10-21 05:55:00|263.03|260.23|262.79|259.99|263.15|260.35|262.67|259.87|0
1634796000000|2021-10-21 06:00:00|262.91|260.11|261.85|259.05|263.03|260.23|261.38|258.58|0
1634796300000|2021-10-21 06:05:00|261.73|258.93|261.73|258.93|261.96|259.16|261.37|258.57|0
1634796600000|2021-10-21 06:10:00|261.61|258.81|261.84|259.04|262.43|259.63|261.37|258.57|0
1634796900000|2021-10-21 06:15:00|261.72|258.92|261.96|259.16|262.25|259.45|261.49|258.69|0
1634797200000|2021-10-21 06:20:00|261.84|259.04|262.07|259.27|262.19|259.39|261.72|258.92|0
1634797500000|2021-10-21 06:25:00|261.96|259.16|261.95|259.15|262.31|259.51|261.95|259.15|0
1634797800000|2021-10-21 06:30:00|262.07|259.27|262.54|259.74|263.13|260.33|262.07|259.27|0
1634798100000|2021-10-21 06:35:00|262.42|259.62|262.48|259.68|262.66|259.86|262.19|259.39|0
1634798400000|2021-10-21 06:40:00|262.42|259.62|263.13|260.33|263.13|260.33|262.19|259.39|0
1634798700000|2021-10-21 06:45:00|263.01|260.21|263.24|260.44|263.25|260.45|263.01|260.21|0
1634799000000|2021-10-21 06:50:00|263.36|260.56|264.31|261.51|264.31|261.51|263.13|260.33|0
1634799300000|2021-10-21 06:55:00|264.43|261.63|264.07|261.27|264.78|261.98|263.83|261.03|0
1634799600000|2021-10-21 07:00:00|264.19|261.39|264.07|261.27|265.25|262.45|263.89|261.09|0
1634799900000|2021-10-21 07:05:00|263.75|261.35|262.92|260.52|264.58|262.18|261.58|259.18|0
1634800200000|2021-10-21 07:10:00|262.98|260.58|263.39|260.99|263.75|261.35|262.04|259.64|0
1634800500000|2021-10-21 07:15:00|263.27|260.87|263.39|260.99|263.63|261.23|263.03|260.63|0
1634800800000|2021-10-21 07:20:00|263.27|260.87|262.56|260.16|263.27|260.87|261.97|259.57|0
1634801100000|2021-10-21 07:25:00|262.44|260.04|261.5|259.1|262.56|260.16|261.03|258.63|0
1634801400000|2021-10-21 07:30:00|261.38|258.98|260.67|258.27|261.73|259.33|260.67|258.27|0
1634801700000|2021-10-21 07:35:00|260.79|258.39|261.49|259.09|261.61|259.21|260.67|258.27|0
1634802000000|2021-10-21 07:40:00|261.38|258.98|261.49|259.09|261.73|259.33|261.14|258.74|0
1634802300000|2021-10-21 07:45:00|261.37|258.97|261.49|259.09|261.73|259.33|261.14|258.74|0
1634802600000|2021-10-21 07:50:00|261.61|259.21|261.37|258.97|261.61|259.21|261.14|258.74|0
1634802900000|2021-10-21 07:55:00|261.43|259.03|261.49|259.09|261.49|259.09|260.66|258.26|0
1634803200000|2021-10-21 08:00:00|261.37|258.97|262.66|260.26|262.78|260.38|261.25|258.85|0
1634803500000|2021-10-21 08:05:00|262.54|260.14|263.37|260.97|263.49|261.09|262.43|260.03|0
1634803800000|2021-10-21 08:10:00|263.49|261.09|262.54|260.14|263.49|261.09|262.13|259.73|0
1634804100000|2021-10-21 08:15:00|262.48|260.08|262.3|259.9|262.54|260.14|261.83|259.43|0
1634804400000|2021-10-21 08:20:00|262.18|259.78|263.07|260.67|263.13|260.73|262.18|259.78|0
1634804700000|2021-10-21 08:25:00|263.01|260.61|263.36|260.96|263.36|260.96|262.89|260.49|0
1634805000000|2021-10-21 08:30:00|263.24|260.84|262.77|260.37|263.36|260.96|262.77|260.37|0
1634805300000|2021-10-21 08:35:00|262.65|260.25|262.53|260.13|263.24|260.84|262.53|260.13|0
1634805600000|2021-10-21 08:40:00|262.41|260.01|262.53|260.13|262.65|260.25|262.29|259.89|0
1634805900000|2021-10-21 08:45:00|262.47|260.07|263.12|260.72|263.24|260.84|262.41|260.01|0
1634806200000|2021-10-21 08:50:00|263|260.6|262.41|260.01|263|260.6|262.17|259.77|0
1634806500000|2021-10-21 08:55:00|262.29|259.89|262.76|260.36|262.76|260.36|262.29|259.89|0
1634806800000|2021-10-21 09:00:00|262.64|260.24|262.05|259.65|262.76|260.36|262.05|259.65|0
1634807100000|2021-10-21 09:05:00|262.17|259.77|262.76|260.36|262.76|260.36|261.81|259.41|0
1634807400000|2021-10-21 09:10:00|262.64|260.24|262.64|260.24|262.76|260.36|262.17|259.77|0
1634807700000|2021-10-21 09:15:00|262.52|260.12|262.75|260.35|262.87|260.47|262.05|259.65|0
1634808000000|2021-10-21 09:20:00|262.81|260.41|262.51|260.11|262.87|260.47|262.4|260|0
1634808300000|2021-10-21 09:25:00|262.46|260.06|262.16|259.76|262.75|260.35|262.16|259.76|0
1634808600000|2021-10-21 09:30:00|262.28|259.88|262.04|259.64|262.51|260.11|262.04|259.64|0
1634808900000|2021-10-21 09:35:00|261.92|259.52|261.8|259.4|262.22|259.82|261.68|259.28|0
1634809200000|2021-10-21 09:40:00|261.68|259.28|261.68|259.28|261.8|259.4|261.45|259.05|0
1634809500000|2021-10-21 09:45:00|261.56|259.16|261.74|259.34|261.8|259.4|261.45|259.05|0
1634809800000|2021-10-21 09:50:00|261.56|259.16|261.44|259.04|261.68|259.28|261.09|258.69|0
1634810100000|2021-10-21 09:55:00|261.56|259.16|261.09|258.69|261.56|259.16|261.09|258.69|0
1634810400000|2021-10-21 10:00:00|261.21|258.81|260.85|258.45|261.32|258.92|260.73|258.33|0
1634810700000|2021-10-21 10:05:00|260.97|258.57|260.9|258.5|262.23|259.83|260.79|258.39|0
1634811000000|2021-10-21 10:10:00|260.78|258.38|261.02|258.62|261.49|259.09|260.78|258.38|0
1634811300000|2021-10-21 10:15:00|261.14|258.74|261.02|258.62|261.25|258.85|260.78|258.38|0
1634811600000|2021-10-21 10:20:00|260.9|258.5|261.72|259.32|261.72|259.32|260.78|258.38|0
1634811900000|2021-10-21 10:25:00|261.6|259.2|262.07|259.67|262.19|259.79|261.37|258.97|0
1634812200000|2021-10-21 10:30:00|261.96|259.56|261.6|259.2|261.96|259.56|261.48|259.08|0
1634812500000|2021-10-21 10:35:00|261.66|259.26|261.01|258.61|261.72|259.32|260.89|258.49|0
1634812800000|2021-10-21 10:40:00|260.95|258.55|261.36|258.96|261.36|258.96|260.89|258.49|0
1634813100000|2021-10-21 10:45:00|261.24|258.84|261.48|259.08|261.54|259.14|261|258.6|0
1634813400000|2021-10-21 10:50:00|261.59|259.19|262.3|259.9|262.48|260.08|261.59|259.19|0
1634813700000|2021-10-21 10:55:00|262.18|259.78|262.18|259.78|262.54|260.14|262.18|259.78|0
1634814000000|2021-10-21 11:00:00|262.06|259.66|262.06|259.66|262.18|259.78|261.82|259.42|0
1634814300000|2021-10-21 11:05:00|262.18|259.78|261.7|259.3|262.18|259.78|261.47|259.07|0
1634814600000|2021-10-21 11:10:00|261.82|259.42|261.7|259.3|262.06|259.66|261.58|259.18|0
1634814900000|2021-10-21 11:15:00|261.82|259.42|261.23|258.83|261.82|259.42|261.11|258.71|0
1634815200000|2021-10-21 11:20:00|261.11|258.71|261.11|258.71|261.23|258.83|260.76|258.36|0
1634815500000|2021-10-21 11:25:00|261.23|258.83|261.7|259.3|262.05|259.65|261.23|258.83|0
1634815800000|2021-10-21 11:30:00|261.81|259.41|261.58|259.18|261.81|259.41|261.34|258.94|0
1634816100000|2021-10-21 11:35:00|261.7|259.3|261.58|259.18|261.7|259.3|261.34|258.94|0
1634816400000|2021-10-21 11:40:00|261.57|259.17|261.93|259.53|261.93|259.53|261.22|258.82|0
1634816700000|2021-10-21 11:45:00|262.05|259.65|261.93|259.53|262.05|259.65|261.69|259.29|0
1634817000000|2021-10-21 11:50:00|261.81|259.41|262.04|259.64|262.28|259.88|261.69|259.29|0
1634817300000|2021-10-21 11:55:00|262.16|259.76|262.63|260.23|262.99|260.59|262.16|259.76|0
1634817600000|2021-10-21 12:00:00|262.51|260.11|262.39|259.99|262.75|260.35|262.39|259.99|0
1634817900000|2021-10-21 12:05:00|262.27|259.87|261.92|259.52|262.39|259.99|261.68|259.28|0
1634818200000|2021-10-21 12:10:00|262.04|259.64|262.03|259.63|262.27|259.87|261.92|259.52|0
1634818500000|2021-10-21 12:15:00|261.92|259.52|262.39|259.99|262.74|260.34|261.92|259.52|0
1634818800000|2021-10-21 12:20:00|262.27|259.87|261.91|259.51|262.27|259.87|261.68|259.28|0
1634819100000|2021-10-21 12:25:00|261.79|259.39|262.15|259.75|262.27|259.87|261.79|259.39|0
1634819400000|2021-10-21 12:30:00|262.09|259.69|260.38|257.98|262.09|259.69|260.38|257.98|0
1634819700000|2021-10-21 12:35:00|260.49|258.09|259.9|257.5|260.73|258.33|259.55|257.15|0
1634820000000|2021-10-21 12:40:00|260.02|257.62|258.96|256.56|260.37|257.97|258.96|256.56|0
1634820300000|2021-10-21 12:45:00|258.85|256.45|259.55|257.15|259.67|257.27|258.85|256.45|0
1634820600000|2021-10-21 12:50:00|259.67|257.27|260.49|258.09|260.49|258.09|259.2|256.8|0
1634820900000|2021-10-21 12:55:00|260.6|258.2|260.72|258.32|260.72|258.32|260.25|257.85|0
1634821200000|2021-10-21 13:00:00|260.6|258.2|260.48|258.08|261.43|259.03|260.48|258.08|0
1634821500000|2021-10-21 13:05:00|260.37|257.97|260.6|258.2|260.72|258.32|260.13|257.73|0
1634821800000|2021-10-21 13:10:00|260.48|258.08|259.77|257.37|260.48|258.08|259.66|257.26|0
1634822100000|2021-10-21 13:15:00|259.89|257.49|260.24|257.84|260.24|257.84|259.54|257.14|0
1634822400000|2021-10-21 13:20:00|260.12|257.72|259.18|256.78|260.12|257.72|259.18|256.78|0
1634822700000|2021-10-21 13:25:00|259.07|256.67|258.71|256.31|259.07|256.67|258.13|255.73|0
1634823000000|2021-10-21 13:30:00|258.83|256.43|259.3|256.9|260.47|258.07|258.01|255.61|0
1634823300000|2021-10-21 13:35:00|259.41|257.01|260.12|257.72|260.82|258.42|259.18|256.78|0
1634823600000|2021-10-21 13:40:00|260.23|257.83|259.65|257.25|260.59|258.19|259.29|256.89|0
1634823900000|2021-10-21 13:45:00|259.53|257.13|257.85|255.45|259.53|257.13|257.5|255.1|0
1634824200000|2021-10-21 13:50:00|257.73|255.33|256.91|254.51|257.73|255.33|256.1|253.7|0
1634824500000|2021-10-21 13:55:00|257.03|254.63|257.03|254.63|257.85|255.45|256.8|254.4|0
1634824800000|2021-10-21 14:00:00|257.14|254.74|256.79|254.39|257.84|255.44|256.56|254.16|0
1634825100000|2021-10-21 14:05:00|256.68|254.28|255.97|253.57|257.38|254.98|255.74|253.34|0
1634825400000|2021-10-21 14:10:00|255.74|253.34|256.32|253.92|257.14|254.74|255.74|253.34|0
1634825700000|2021-10-21 14:15:00|256.44|254.04|255.97|253.57|256.9|254.5|255.62|253.22|0
1634826000000|2021-10-21 14:20:00|256.09|253.69|256.2|253.8|256.67|254.27|255.74|253.34|0
1634826300000|2021-10-21 14:25:00|256.09|253.69|254.81|252.41|256.55|254.15|254.81|252.41|0
1634826600000|2021-10-21 14:30:00|254.69|252.29|254.57|252.17|255.5|253.1|254.46|252.06|0
1634826900000|2021-10-21 14:35:00|254.46|252.06|255.03|252.63|255.38|252.98|254.34|251.94|0
1634827200000|2021-10-21 14:40:00|254.92|252.52|254.57|252.17|255.27|252.87|254.45|252.05|0
1634827500000|2021-10-21 14:45:00|254.45|252.05|253.29|250.89|254.57|252.17|252.95|250.55|0
1634827800000|2021-10-21 14:50:00|253.41|251.01|254.8|252.4|254.91|252.51|253.41|251.01|0
1634828100000|2021-10-21 14:55:00|254.68|252.28|255.37|252.97|255.37|252.97|254.1|251.7|0
1634828400000|2021-10-21 15:00:00|255.26|252.86|255.26|252.86|255.26|252.86|254.33|251.93|0
1634828700000|2021-10-21 15:05:00|255.37|252.97|256.53|254.13|256.65|254.25|255.14|252.74|0
1634829000000|2021-10-21 15:10:00|256.65|254.25|256.3|253.9|257.12|254.72|256.13|253.73|0
1634829300000|2021-10-21 15:15:00|256.42|254.02|257.46|255.06|257.7|255.3|256.18|253.78|0
1634829600000|2021-10-21 15:20:00|257.35|254.95|257|254.6|258.05|255.65|256.76|254.36|0
1634829900000|2021-10-21 15:25:00|256.88|254.48|259.69|257.29|259.69|257.29|256.64|254.24|0
1634830200000|2021-10-21 15:30:00|259.57|257.17|259.33|256.93|259.92|257.52|258.51|256.11|0
1634830500000|2021-10-21 15:35:00|259.51|257.11|258.16|255.76|259.69|257.29|258.16|255.76|0
1634830800000|2021-10-21 15:40:00|258.28|255.88|258.16|255.76|259.1|256.7|258.16|255.76|0
1634831100000|2021-10-21 15:45:00|258.04|255.64|257.45|255.05|258.27|255.87|257.45|255.05|0
1634831400000|2021-10-21 15:50:00|257.34|254.94|257.68|255.28|258.15|255.75|256.99|254.59|0
1634831700000|2021-10-21 15:55:00|257.57|255.17|257.22|254.82|257.57|255.17|256.98|254.58|0
1634832000000|2021-10-21 16:00:00|257.1|254.7|256.4|254|257.1|254.7|256.16|253.76|0
1634832300000|2021-10-21 16:05:00|256.28|253.88|256.14|253.74|257.1|254.7|255.21|252.81|0
1634832600000|2021-10-21 16:10:00|256.02|253.62|254.86|252.46|256.38|253.98|254.86|252.46|0
1634832900000|2021-10-21 16:15:00|254.74|252.34|255.2|252.8|255.55|253.15|254.74|252.34|0
1634833200000|2021-10-21 16:20:00|255.09|252.69|254.74|252.34|255.32|252.92|254.33|251.93|0
1634833500000|2021-10-21 16:25:00|254.62|252.22|254.62|252.22|255.08|252.68|254.5|252.1|0
1634833800000|2021-10-21 16:30:00|254.73|252.33|255.31|252.91|255.32|252.92|254.56|252.16|0
1634834100000|2021-10-21 16:35:00|255.43|253.03|255.31|252.91|255.9|253.5|255.31|252.91|0
1634834400000|2021-10-21 16:40:00|255.2|252.8|255.19|252.79|255.43|253.03|254.96|252.56|0
1634834700000|2021-10-21 16:45:00|255.08|252.68|255.78|253.38|255.78|253.38|254.96|252.56|0
1634835000000|2021-10-21 16:50:00|255.66|253.26|255.07|252.67|255.89|253.49|255.07|252.67|0
1634835300000|2021-10-21 16:55:00|255.19|252.79|254.96|252.56|255.42|253.02|254.37|251.97|0
1634835600000|2021-10-21 17:00:00|255.07|252.67|254.72|252.32|255.19|252.79|254.37|251.97|0
1634835900000|2021-10-21 17:05:00|254.6|252.2|254.6|252.2|254.84|252.44|254.25|251.85|0
1634836200000|2021-10-21 17:10:00|254.72|252.32|255.07|252.67|255.3|252.9|254.49|252.09|0
1634836500000|2021-10-21 17:15:00|254.95|252.55|255.18|252.78|255.42|253.02|254.83|252.43|0
1634836800000|2021-10-21 17:20:00|255.06|252.66|254.48|252.08|255.06|252.66|254.48|252.08|0
1634837100000|2021-10-21 17:25:00|254.36|251.96|254.13|251.73|254.6|252.2|253.78|251.38|0
1634837400000|2021-10-21 17:30:00|254.01|251.61|253.78|251.38|254.25|251.85|253.78|251.38|0
1634837700000|2021-10-21 17:35:00|253.89|251.49|253.78|251.38|254.01|251.61|253.78|251.38|0
1634838000000|2021-10-21 17:40:00|253.89|251.49|254.24|251.84|254.24|251.84|253.66|251.26|0
1634838300000|2021-10-21 17:45:00|254.12|251.72|254.59|252.19|254.94|252.54|254.12|251.72|0
1634838600000|2021-10-21 17:50:00|254.7|252.3|256.57|254.17|256.57|254.17|254.7|252.3|0
1634838900000|2021-10-21 17:55:00|256.34|253.94|255.87|253.47|256.45|254.05|255.52|253.12|0
1634839200000|2021-10-21 18:00:00|255.75|253.35|255.28|252.88|255.93|253.53|254.82|252.42|0
1634839500000|2021-10-21 18:05:00|255.16|252.76|255.16|252.76|255.16|252.76|254.7|252.3|0
1634839800000|2021-10-21 18:10:00|255.28|252.88|255.63|253.23|255.74|253.34|255.28|252.88|0
1634840100000|2021-10-21 18:15:00|255.51|253.11|254.11|251.71|255.51|253.11|253.88|251.48|0
1634840400000|2021-10-21 18:20:00|254.23|251.83|254.23|251.83|254.81|252.41|253.99|251.59|0
1634840700000|2021-10-21 18:25:00|254.11|251.71|253.76|251.36|254.23|251.83|253.53|251.13|0
1634841000000|2021-10-21 18:30:00|253.64|251.24|253.76|251.36|253.87|251.47|253.52|251.12|0
1634841300000|2021-10-21 18:35:00|253.87|251.47|254.1|251.7|254.34|251.94|253.64|251.24|0
1634841600000|2021-10-21 18:40:00|254.22|251.82|253.99|251.59|254.45|252.05|253.99|251.59|0
1634841900000|2021-10-21 18:45:00|254.1|251.7|253.63|251.23|254.33|251.93|253.52|251.12|0
1634842200000|2021-10-21 18:50:00|253.75|251.35|253.63|251.23|253.75|251.35|253.52|251.12|0
1634842500000|2021-10-21 18:55:00|253.52|251.12|253.4|251|253.63|251.23|253.4|251|0
1634842800000|2021-10-21 19:00:00|253.28|250.88|252.24|249.84|253.28|250.88|252.01|249.61|0
1634843100000|2021-10-21 19:05:00|252.12|249.72|252.01|249.61|252.24|249.84|251.31|248.91|0
1634843400000|2021-10-21 19:10:00|251.89|249.49|251.77|249.37|252|249.6|251.54|249.14|0
1634843700000|2021-10-21 19:15:00|251.89|249.49|251.08|248.68|252|249.6|250.27|247.87|0
1634844000000|2021-10-21 19:20:00|250.96|248.56|249.92|247.52|250.96|248.56|249.81|247.41|0
1634844300000|2021-10-21 19:25:00|249.87|247.47|249.81|247.41|250.27|247.87|249.58|247.18|0
1634844600000|2021-10-21 19:30:00|249.75|247.35|250.27|247.87|250.61|248.21|249.58|247.18|0
1634844900000|2021-10-21 19:35:00|250.38|247.98|250.61|248.21|250.61|248.21|249.81|247.41|0
1634845200000|2021-10-21 19:40:00|250.49|248.09|250.03|247.63|251.07|248.67|250.03|247.63|0
1634845500000|2021-10-21 19:45:00|250.15|247.75|250.26|247.86|250.61|248.21|250.15|247.75|0
1634845800000|2021-10-21 19:50:00|250.84|248.44|249.34|246.94|250.84|248.44|249.34|246.94|0
1634846100000|2021-10-21 19:55:00|249.57|247.17|247.39|244.99|249.57|247.17|247.05|244.65|0
1634846400000|2021-10-21 20:00:00|248.08|245.68|248.42|246.02|248.65|246.25|247.39|244.99|0
1634846700000|2021-10-21 20:05:00|248.3|245.9|247.28|244.88|248.42|246.02|247.28|244.88|0
1634847000000|2021-10-21 20:10:00|247.39|244.99|248.42|246.02|248.53|246.13|247.39|244.99|0
1634847300000|2021-10-21 20:15:00|248.53|246.13|250.68|247.88|250.91|248.11|248.53|246.04|0
1634847600000|2021-10-21 20:20:00|250.56|247.76|251.6|248.8|251.72|248.92|250.33|247.53|0
1634847900000|2021-10-21 20:25:00|251.71|248.91|251.94|249.14|252.41|249.61|251.48|248.68|0
1634848200000|2021-10-21 20:30:00|252.06|249.26|252.06|249.26|253.1|250.3|251.71|248.91|0
1634848500000|2021-10-21 20:35:00|252.17|249.37|252.75|249.95|252.87|250.07|251.94|249.14|0
1634848800000|2021-10-21 20:40:00|252.87|250.07|252.98|250.18|253.56|250.76|252.63|249.83|0
1634849100000|2021-10-21 20:45:00|252.86|250.06|252.05|249.25|252.98|250.18|251.59|248.79|0
1634849400000|2021-10-21 20:50:00|252.17|249.37|251.47|248.67|252.4|249.6|251.36|248.56|0
1634849700000|2021-10-21 20:55:00|251.36|248.56|252.34|249.54|252.46|249.66|251.36|248.56|0
1634850000000|2021-10-21 21:00:00|252.27|249.47|251.63|248.83|252.27|249.47|251.46|248.66|0
1634850300000|2021-10-21 21:05:00|251.64|248.84|251.52|248.72|251.69|248.89|251.5|248.7|0
1634850600000|2021-10-21 21:10:00|251.64|248.84|252.11|249.31|252.11|249.31|251.64|248.84|0
1634850900000|2021-10-21 21:15:00|252.16|249.36|251.99|249.19|252.31|249.51|251.79|248.99|0
1634851200000|2021-10-21 21:20:00|251.91|249.11|252.07|249.27|252.07|249.27|251.65|248.85|0
1634851500000|2021-10-21 21:25:00|251.97|249.17|251.97|249.17|252.19|249.39|251.97|249.17|0
1634851800000|2021-10-21 21:30:00|252|249.2|252.09|249.29|252.2|249.4|251.99|249.19|0
1634852100000|2021-10-21 21:35:00|252.1|249.3|252.2|249.4|252.22|249.42|252.1|249.3|0
1634852400000|2021-10-21 21:40:00|252.17|249.37|252.18|249.38|252.38|249.58|252.08|249.28|0
1634852700000|2021-10-21 21:45:00|252.11|249.31|252.09|249.29|252.23|249.43|252.08|249.28|0
1634853000000|2021-10-21 21:50:00|252.08|249.28|251.98|249.18|252.09|249.29|251.96|249.16|0
1634853300000|2021-10-21 21:55:00|251.91|249.11|252.46|249.66|252.53|249.73|251.91|249.11|0
1634853600000|2021-10-21 22:00:00|252.2|249.4|253.3|250.5|253.53|250.73|252.2|249.4|0
1634853900000|2021-10-21 22:05:00|253.41|250.61|253.82|251.02|254.34|251.54|253.41|250.61|0
1634854200000|2021-10-21 22:10:00|253.76|250.96|253.41|250.61|253.76|250.96|253.41|250.61|0
1634854500000|2021-10-21 22:15:00|253.18|250.38|252.6|249.8|253.18|250.38|252.48|249.68|0
1634854800000|2021-10-21 22:20:00|252.71|249.91|252.71|249.91|252.83|250.03|252.36|249.56|0
1634855100000|2021-10-21 22:25:00|252.83|250.03|253.06|250.26|253.52|250.72|252.71|249.91|0
1634855400000|2021-10-21 22:30:00|253|250.2|252.71|249.91|253.17|250.37|252.59|249.79|0
1634855700000|2021-10-21 22:35:00|252.59|249.79|252.77|249.97|252.82|250.02|252.36|249.56|0
1634856000000|2021-10-21 22:40:00|252.7|249.9|252.82|250.02|252.82|250.02|252.36|249.56|0
1634856300000|2021-10-21 22:45:00|252.7|249.9|252.59|249.79|252.82|250.02|252.35|249.55|0
1634856600000|2021-10-21 22:50:00|252.82|250.02|252.35|249.55|252.82|250.02|252.35|249.55|0
1634856900000|2021-10-21 22:55:00|252.24|249.44|252.99|250.19|253.05|250.25|252.24|249.44|0
1634857200000|2021-10-21 23:00:00|252.93|250.13|253.28|250.48|253.34|250.54|252.81|250.01|0
1634857500000|2021-10-21 23:05:00|253.27|250.47|252.69|249.89|253.74|250.94|252.23|249.43|0
1634857800000|2021-10-21 23:10:00|252.81|250.01|252.23|249.43|252.81|250.01|252.06|249.26|0
1634858100000|2021-10-21 23:15:00|252.34|249.54|252.46|249.66|252.69|249.89|252.34|249.54|0
1634858400000|2021-10-21 23:20:00|252.34|249.54|253.04|250.24|253.27|250.47|252.34|249.54|0
1634858700000|2021-10-21 23:25:00|253.1|250.3|253.09|250.29|253.27|250.47|253.03|250.23|0
1634859000000|2021-10-21 23:30:00|253.15|250.35|253.03|250.23|253.26|250.46|252.92|250.12|0
1634859300000|2021-10-21 23:35:00|253.15|250.35|252.8|250|253.26|250.46|252.8|250|0
1634859600000|2021-10-21 23:40:00|252.74|249.94|253.49|250.69|253.49|250.69|252.68|249.88|0
1634859900000|2021-10-21 23:45:00|253.44|250.64|253.03|250.23|253.49|250.69|252.91|250.11|0
1634860200000|2021-10-21 23:50:00|253.14|250.34|253.14|250.34|253.84|251.04|253.02|250.22|0
1634860500000|2021-10-21 23:55:00|253.2|250.4|253.14|250.34|253.25|250.45|252.68|249.88|0
1634860800000|2021-10-22 00:00:00|253.02|250.22|252.33|249.53|253.25|250.45|251.52|248.72|0
1634861100000|2021-10-22 00:05:00|252.21|249.41|252.32|249.52|252.56|249.76|251.86|249.06|0
1634861400000|2021-10-22 00:10:00|252.44|249.64|252.67|249.87|252.79|249.99|252.21|249.41|0
1634861700000|2021-10-22 00:15:00|252.55|249.75|251.74|248.94|252.79|249.99|251.74|248.94|0
1634862000000|2021-10-22 00:20:00|251.86|249.06|251.22|248.42|251.86|249.06|251.05|248.25|0
1634862300000|2021-10-22 00:25:00|251.28|248.48|250.24|247.44|251.68|248.88|250.24|247.44|0
1634862600000|2021-10-22 00:30:00|250.01|247.21|250.01|247.21|250.13|247.33|249.21|246.41|0
1634862900000|2021-10-22 00:35:00|249.89|247.09|250.01|247.21|250.24|247.44|249.66|246.86|0
1634863200000|2021-10-22 00:40:00|250.12|247.32|250.46|247.66|250.58|247.78|250.01|247.21|0
1634863500000|2021-10-22 00:45:00|250.52|247.72|251.38|248.58|251.5|248.7|250.46|247.66|0
1634863800000|2021-10-22 00:50:00|251.27|248.47|250.92|248.12|251.62|248.82|250.92|248.12|0
1634864100000|2021-10-22 00:55:00|250.98|248.18|250|247.2|251.04|248.24|250|247.2|0
1634864400000|2021-10-22 01:00:00|249.88|247.08|250.34|247.54|250.46|247.66|249.65|246.85|0
1634864700000|2021-10-22 01:05:00|250.46|247.66|249.54|246.74|250.46|247.66|249.37|246.57|0
1634865000000|2021-10-22 01:10:00|249.48|246.68|249.31|246.51|249.54|246.74|248.85|246.05|0
1634865300000|2021-10-22 01:15:00|249.42|246.62|249.13|246.33|249.53|246.73|248.96|246.16|0
1634865600000|2021-10-22 01:20:00|249.19|246.39|249.42|246.62|249.42|246.62|249.07|246.27|0
1634865900000|2021-10-22 01:25:00|249.3|246.5|249.18|246.38|249.41|246.61|249.07|246.27|0
1634866200000|2021-10-22 01:30:00|248.96|246.16|249.24|246.44|249.41|246.61|248.73|245.93|0
1634866500000|2021-10-22 01:35:00|249.3|246.5|248.95|246.15|249.41|246.61|248.61|245.81|0
1634866800000|2021-10-22 01:40:00|249.07|246.27|249.52|246.72|249.87|247.07|249.07|246.27|0
1634867100000|2021-10-22 01:45:00|249.41|246.61|249.87|247.07|250.1|247.3|249.41|246.61|0
1634867400000|2021-10-22 01:50:00|249.81|247.01|249.4|246.6|249.81|247.01|249.29|246.49|0
1634867700000|2021-10-22 01:55:00|249.35|246.55|249.63|246.83|249.86|247.06|249.35|246.55|0
1634868000000|2021-10-22 02:00:00|249.75|246.95|249.98|247.18|249.98|247.18|249.52|246.72|0
1634868300000|2021-10-22 02:05:00|249.97|247.17|249.86|247.06|250.32|247.52|249.8|247|0
1634868600000|2021-10-22 02:10:00|249.74|246.94|249.97|247.17|249.97|247.17|249.74|246.94|0
1634868900000|2021-10-22 02:15:00|250.09|247.29|249.85|247.05|250.55|247.75|249.85|247.05|0
1634869200000|2021-10-22 02:20:00|249.74|246.94|249.74|246.94|249.85|247.05|249.51|246.71|0
1634869500000|2021-10-22 02:25:00|249.85|247.05|250.54|247.74|250.89|248.09|249.85|247.05|0
1634869800000|2021-10-22 02:30:00|250.66|247.86|250.6|247.8|250.77|247.97|250.42|247.62|0
1634870100000|2021-10-22 02:35:00|250.65|247.85|249.85|247.05|250.65|247.85|249.73|246.93|0
1634870400000|2021-10-22 02:40:00|249.96|247.16|250.07|247.27|250.19|247.39|249.85|247.05|0
1634870700000|2021-10-22 02:45:00|250.13|247.33|250.42|247.62|250.42|247.62|249.96|247.16|0
1634871000000|2021-10-22 02:50:00|250.36|247.56|250.3|247.5|250.53|247.73|250.07|247.27|0
1634871300000|2021-10-22 02:55:00|250.42|247.62|250.18|247.38|250.42|247.62|250.18|247.38|0
1634871600000|2021-10-22 03:00:00|250.07|247.27|250.41|247.61|250.41|247.61|249.95|247.15|0
1634871900000|2021-10-22 03:05:00|250.36|247.56|249.49|246.69|250.41|247.61|249.49|246.69|0
1634872200000|2021-10-22 03:10:00|249.61|246.81|249.6|246.8|249.72|246.92|249.49|246.69|0
1634872500000|2021-10-22 03:15:00|249.66|246.86|249.03|246.23|249.83|247.03|249.03|246.23|0
1634872800000|2021-10-22 03:20:00|249.14|246.34|248.8|246|249.26|246.46|248.68|245.88|0
1634873100000|2021-10-22 03:25:00|248.86|246.06|248.8|246|249.03|246.23|248.8|246|0
1634873400000|2021-10-22 03:30:00|248.68|245.88|249.14|246.34|249.25|246.45|248.57|245.77|0
1634873700000|2021-10-22 03:35:00|248.97|246.17|249.14|246.34|249.25|246.45|248.91|246.11|0
1634874000000|2021-10-22 03:40:00|249.2|246.4|249.25|246.45|249.36|246.56|249.02|246.22|0
1634874300000|2021-10-22 03:45:00|249.36|246.56|249.13|246.33|249.36|246.56|249.13|246.33|0
1634874600000|2021-10-22 03:50:00|249.19|246.39|249.13|246.33|249.25|246.45|249.13|246.33|0
1634874900000|2021-10-22 03:55:00|249.02|246.22|248.9|246.1|249.07|246.27|248.9|246.1|0
1634875200000|2021-10-22 04:00:00|249.01|246.21|249.01|246.21|249.24|246.44|248.67|245.87|0
1634875500000|2021-10-22 04:05:00|249.13|246.33|249.35|246.55|249.81|247.01|248.9|246.1|0
1634875800000|2021-10-22 04:10:00|249.24|246.44|249.01|246.21|249.47|246.67|249.01|246.21|0
1634876100000|2021-10-22 04:15:00|249.12|246.32|249.35|246.55|249.47|246.67|249.12|246.32|0
1634876400000|2021-10-22 04:20:00|249.3|246.5|249.58|246.78|249.69|246.89|249.3|246.5|0
1634876700000|2021-10-22 04:25:00|249.52|246.72|249.87|247.07|249.92|247.12|249.52|246.72|0
1634877000000|2021-10-22 04:30:00|249.92|247.12|250.03|247.23|250.03|247.23|249.69|246.89|0
1634877300000|2021-10-22 04:35:00|250.15|247.35|250.49|247.69|250.49|247.69|249.8|247|0
1634877600000|2021-10-22 04:40:00|250.38|247.58|249.8|247|251.07|248.27|249.69|246.89|0
1634877900000|2021-10-22 04:45:00|249.69|246.89|250.03|247.23|250.2|247.4|249.69|246.89|0
1634878200000|2021-10-22 04:50:00|250.14|247.34|249.8|247|250.32|247.52|249.8|247|0
1634878500000|2021-10-22 04:55:00|249.86|247.06|249.85|247.05|249.97|247.17|249.79|246.99|0
1634878800000|2021-10-22 05:00:00|249.79|246.99|249.45|246.65|250.02|247.22|249.45|246.65|0
1634879100000|2021-10-22 05:05:00|249.51|246.71|249.79|246.99|249.79|246.99|249.33|246.53|0
1634879400000|2021-10-22 05:10:00|249.91|247.11|250.13|247.33|250.25|247.45|249.68|246.88|0
1634879700000|2021-10-22 05:15:00|250.19|247.39|252.04|249.24|252.04|249.24|250.19|247.39|0
1634880000000|2021-10-22 05:20:00|252.16|249.36|252.27|249.47|252.5|249.7|252.04|249.24|0
1634880300000|2021-10-22 05:25:00|252.38|249.58|251.58|248.78|252.38|249.58|251.58|248.78|0
1634880600000|2021-10-22 05:30:00|251.52|248.72|251.92|249.12|251.92|249.12|251.46|248.66|0
1634880900000|2021-10-22 05:35:00|251.87|249.07|252.03|249.23|252.15|249.35|251.69|248.89|0
1634881200000|2021-10-22 05:40:00|252.15|249.35|252.49|249.69|252.72|249.92|252.09|249.29|0
1634881500000|2021-10-22 05:45:00|252.61|249.81|252.38|249.58|252.61|249.81|251.98|249.18|0
1634881800000|2021-10-22 05:50:00|252.44|249.64|252.37|249.57|252.84|250.04|252.26|249.46|0
1634882100000|2021-10-22 05:55:00|252.55|249.75|252.26|249.46|252.72|249.92|252.14|249.34|0
1634882400000|2021-10-22 06:00:00|252.03|249.23|251.22|248.42|252.26|249.46|251.22|248.42|0
1634882700000|2021-10-22 06:05:00|251.1|248.3|252.2|249.4|252.2|249.4|250.76|247.96|0
1634883000000|2021-10-22 06:10:00|252.25|249.45|252.14|249.34|252.83|250.03|251.91|249.11|0
1634883300000|2021-10-22 06:15:00|252.02|249.22|252.25|249.45|252.48|249.68|252.02|249.22|0
1634883600000|2021-10-22 06:20:00|252.36|249.56|251.67|248.87|252.48|249.68|251.56|248.76|0
1634883900000|2021-10-22 06:25:00|251.56|248.76|251.32|248.52|251.79|248.99|251.04|248.24|0
1634884200000|2021-10-22 06:30:00|251.55|248.75|251.78|248.98|251.78|248.98|251.21|248.41|0
1634884500000|2021-10-22 06:35:00|251.67|248.87|251.44|248.64|252.13|249.33|251.44|248.64|0
1634884800000|2021-10-22 06:40:00|251.55|248.75|251.55|248.75|252.01|249.21|251.38|248.58|0
1634885100000|2021-10-22 06:45:00|251.61|248.81|251.49|248.69|251.78|248.98|251.2|248.4|0
1634885400000|2021-10-22 06:50:00|251.55|248.75|251.43|248.63|251.78|248.98|251.43|248.63|0
1634885700000|2021-10-22 06:55:00|251.55|248.75|251.31|248.51|251.66|248.86|251.2|248.4|0
1634886000000|2021-10-22 07:00:00|251.54|248.74|251.89|249.09|252.12|249.32|251.31|248.51|0
1634886300000|2021-10-22 07:05:00|251.69|249.29|252.15|249.75|252.38|249.98|251.46|249.06|0
1634886600000|2021-10-22 07:10:00|252.26|249.86|252.26|249.86|253.18|250.78|251.91|249.51|0
1634886900000|2021-10-22 07:15:00|252.2|249.8|251.34|248.94|252.49|250.09|251.11|248.71|0
1634887200000|2021-10-22 07:20:00|251.45|249.05|249.04|246.64|252.26|249.86|248.93|246.53|0
1634887500000|2021-10-22 07:25:00|248.93|246.53|250.07|247.67|250.76|248.36|248.7|246.3|0
1634887800000|2021-10-22 07:30:00|249.73|247.33|249.95|247.55|250.41|248.01|248.58|246.18|0
1634888100000|2021-10-22 07:35:00|250.07|247.67|249.84|247.44|250.64|248.24|249.72|247.32|0
1634888400000|2021-10-22 07:40:00|249.78|247.38|250.75|248.35|251.1|248.7|249.61|247.21|0
1634888700000|2021-10-22 07:45:00|250.7|248.3|251.32|248.92|251.44|249.04|250.52|248.12|0
1634889000000|2021-10-22 07:50:00|251.38|248.98|250.86|248.46|251.78|249.38|250.63|248.23|0
1634889300000|2021-10-22 07:55:00|251.09|248.69|250.98|248.58|251.55|249.15|250.86|248.46|0
1634889600000|2021-10-22 08:00:00|251.09|248.69|251.66|249.26|252.36|249.96|250.75|248.35|0
1634889900000|2021-10-22 08:05:00|252.12|249.72|251.26|248.86|252.12|249.72|251.09|248.69|0
1634890200000|2021-10-22 08:10:00|251.32|248.92|250.86|248.46|251.72|249.32|250.74|248.34|0
1634890500000|2021-10-22 08:15:00|250.74|248.34|250.17|247.77|250.86|248.46|250.17|247.77|0
1634890800000|2021-10-22 08:20:00|250.34|247.94|250.39|247.99|250.85|248.45|250.28|247.88|0
1634891100000|2021-10-22 08:25:00|250.28|247.88|250.05|247.65|250.51|248.11|249.82|247.42|0
1634891400000|2021-10-22 08:30:00|249.88|247.48|250.27|247.87|250.5|248.1|249.82|247.42|0
1634891700000|2021-10-22 08:35:00|250.22|247.82|249.47|247.07|250.22|247.82|249.13|246.73|0
1634892000000|2021-10-22 08:40:00|249.36|246.96|249.47|247.07|250.04|247.64|249.24|246.84|0
1634892300000|2021-10-22 08:45:00|249.58|247.18|249.7|247.3|249.93|247.53|249.47|247.07|0
1634892600000|2021-10-22 08:50:00|249.81|247.41|249.35|246.95|249.92|247.52|249.24|246.84|0
1634892900000|2021-10-22 08:55:00|249.47|247.07|249.81|247.41|250.04|247.64|249.47|247.07|0
1634893200000|2021-10-22 09:00:00|249.69|247.29|249.92|247.52|250.03|247.63|249.46|247.06|0
1634893500000|2021-10-22 09:05:00|249.8|247.4|249.8|247.4|249.92|247.52|249.69|247.29|0
1634893800000|2021-10-22 09:10:00|249.69|247.29|249.69|247.29|249.92|247.52|249.69|247.29|0
1634894100000|2021-10-22 09:15:00|249.75|247.35|250.14|247.74|250.37|247.97|249.75|247.35|0
1634894400000|2021-10-22 09:20:00|250.26|247.86|250.37|247.97|250.6|248.2|250.14|247.74|0
1634894700000|2021-10-22 09:25:00|250.26|247.86|250.25|247.85|250.48|248.08|250.25|247.85|0
1634895000000|2021-10-22 09:30:00|250.48|248.08|250.48|248.08|250.71|248.31|250.37|247.97|0
1634895300000|2021-10-22 09:35:00|250.54|248.14|250.36|247.96|250.6|248.2|250.25|247.85|0
1634895600000|2021-10-22 09:40:00|250.31|247.91|250.13|247.73|250.48|248.08|250.02|247.62|0
1634895900000|2021-10-22 09:45:00|250.02|247.62|250.1|247.7|250.13|247.73|249.9|247.5|0
1634896200000|2021-10-22 09:50:00|249.99|247.59|249.87|247.47|250.1|247.7|249.76|247.36|0
1634896500000|2021-10-22 09:55:00|249.99|247.59|249.87|247.47|250.44|248.04|249.87|247.47|0
1634896800000|2021-10-22 10:00:00|249.81|247.41|250.33|247.93|250.33|247.93|249.76|247.36|0
1634897100000|2021-10-22 10:05:00|250.21|247.81|249.64|247.24|250.21|247.81|249.64|247.24|0
1634897400000|2021-10-22 10:10:00|249.75|247.35|249.06|246.66|249.75|247.35|248.95|246.55|0
1634897700000|2021-10-22 10:15:00|249.18|246.78|249.06|246.66|249.29|246.89|248.83|246.43|0
1634898000000|2021-10-22 10:20:00|248.95|246.55|248.26|245.86|249.06|246.66|248.26|245.86|0
1634898300000|2021-10-22 10:25:00|248.15|245.75|248.6|246.2|248.6|246.2|247.81|245.41|0
1634898600000|2021-10-22 10:30:00|248.49|246.09|247.8|245.4|248.49|246.09|247.69|245.29|0
1634898900000|2021-10-22 10:35:00|247.69|245.29|247.91|245.51|247.91|245.51|247.69|245.29|0
1634899200000|2021-10-22 10:40:00|247.8|245.4|247.23|244.83|248.14|245.74|247.23|244.83|0
1634899500000|2021-10-22 10:45:00|247.34|244.94|250.63|248.23|250.63|248.23|246.77|244.37|0
1634899800000|2021-10-22 10:50:00|250.58|248.18|247.85|245.45|250.58|248.18|247.4|245|0
1634900100000|2021-10-22 10:55:00|247.96|245.56|247.85|245.45|248.19|245.79|247.73|245.33|0
1634900400000|2021-10-22 11:00:00|247.96|245.56|247.84|245.44|248.19|245.79|247.62|245.22|0
1634900700000|2021-10-22 11:05:00|247.73|245.33|247.39|244.99|247.96|245.56|247.16|244.76|0
1634901000000|2021-10-22 11:10:00|247.27|244.87|247.39|244.99|247.39|244.99|246.82|244.42|0
1634901300000|2021-10-22 11:15:00|247.27|244.87|247.27|244.87|247.5|245.1|247.16|244.76|0
1634901600000|2021-10-22 11:20:00|247.04|244.64|246.93|244.53|247.04|244.64|246.7|244.3|0
1634901900000|2021-10-22 11:25:00|247.04|244.64|246.81|244.41|247.04|244.64|246.59|244.19|0
1634902200000|2021-10-22 11:30:00|246.93|244.53|246.93|244.53|247.15|244.75|246.81|244.41|0
1634902500000|2021-10-22 11:35:00|246.92|244.52|247.15|244.75|247.15|244.75|246.7|244.3|0
1634902800000|2021-10-22 11:40:00|247.04|244.64|247.15|244.75|247.26|244.86|247.04|244.64|0
1634903100000|2021-10-22 11:45:00|247.26|244.86|247.15|244.75|247.26|244.86|247.15|244.75|0
1634903400000|2021-10-22 11:50:00|247.14|244.74|246.92|244.52|247.14|244.74|246.92|244.52|0
1634903700000|2021-10-22 11:55:00|246.8|244.4|247.03|244.63|247.14|244.74|246.8|244.4|0
1634904000000|2021-10-22 12:00:00|247.14|244.74|247.37|244.97|247.71|245.31|246.91|244.51|0
1634904300000|2021-10-22 12:05:00|247.25|244.85|247.48|245.08|247.71|245.31|247.25|244.85|0
1634904600000|2021-10-22 12:10:00|247.37|244.97|247.59|245.19|248.05|245.65|247.37|244.97|0
1634904900000|2021-10-22 12:15:00|247.54|245.14|247.93|245.53|247.93|245.53|247.48|245.08|0
1634905200000|2021-10-22 12:20:00|248.04|245.64|248.04|245.64|248.27|245.87|247.93|245.53|0
1634905500000|2021-10-22 12:25:00|247.93|245.53|247.93|245.53|248.15|245.75|247.93|245.53|0
1634905800000|2021-10-22 12:30:00|248.04|245.64|248.15|245.75|248.27|245.87|247.81|245.41|0
1634906100000|2021-10-22 12:35:00|248.26|245.86|248.6|246.2|248.72|246.32|248.26|245.86|0
1634906400000|2021-10-22 12:40:00|248.72|246.32|249.29|246.89|249.4|247|248.72|246.32|0
1634906700000|2021-10-22 12:45:00|249.35|246.95|249.17|246.77|249.86|247.46|249.06|246.66|0
1634907000000|2021-10-22 12:50:00|249.28|246.88|249.51|247.11|249.85|247.45|249.28|246.88|0
1634907300000|2021-10-22 12:55:00|249.62|247.22|250.19|247.79|250.77|248.37|249.51|247.11|0
1634907600000|2021-10-22 13:00:00|250.42|248.02|250.99|248.59|251.34|248.94|250.31|247.91|0
1634907900000|2021-10-22 13:05:00|250.88|248.48|252.14|249.74|252.14|249.74|250.54|248.14|0
1634908200000|2021-10-22 13:10:00|252.03|249.63|251.79|249.39|252.6|250.2|251.45|249.05|0
1634908500000|2021-10-22 13:15:00|251.74|249.34|252.48|250.08|252.71|250.31|251.68|249.28|0
1634908800000|2021-10-22 13:20:00|252.37|249.97|251.56|249.16|252.37|249.97|251.56|249.16|0
1634909100000|2021-10-22 13:25:00|251.45|249.05|251.9|249.5|252.02|249.62|251.45|249.05|0
1634909400000|2021-10-22 13:30:00|252.02|249.62|248.95|246.55|252.71|250.31|248.95|246.55|0
1634909700000|2021-10-22 13:35:00|249.18|246.78|245.94|243.54|249.18|246.78|244|241.6|0
1634910000000|2021-10-22 13:40:00|246.16|243.76|247.34|244.94|247.57|245.17|246.16|243.76|0
1634910300000|2021-10-22 13:45:00|247.23|244.83|250.19|247.79|250.99|248.59|246.66|244.26|0
1634910600000|2021-10-22 13:50:00|250.42|248.02|248.47|246.07|250.76|248.36|248.13|245.73|0
1634910900000|2021-10-22 13:55:00|248.13|245.73|248.24|245.84|248.36|245.96|247.11|244.71|0
1634911200000|2021-10-22 14:00:00|248.13|245.73|248.58|246.18|249.04|246.64|247.67|245.27|0
1634911500000|2021-10-22 14:05:00|248.41|246.01|247.9|245.5|249.15|246.75|247.56|245.16|0
1634911800000|2021-10-22 14:10:00|248.13|245.73|248.47|246.07|249.38|246.98|248.01|245.61|0
1634912100000|2021-10-22 14:15:00|248.35|245.95|247.21|244.81|248.52|246.12|246.99|244.59|0
1634912400000|2021-10-22 14:20:00|247.33|244.93|246.98|244.58|247.89|245.49|246.76|244.36|0
1634912700000|2021-10-22 14:25:00|246.87|244.47|244.72|242.32|247.1|244.7|244.72|242.32|0
1634913000000|2021-10-22 14:30:00|244.83|242.43|246.98|244.58|247.32|244.92|244.72|242.32|0
1634913300000|2021-10-22 14:35:00|246.75|244.35|248.11|245.71|248.34|245.94|246.64|244.24|0
1634913600000|2021-10-22 14:40:00|248|245.6|248.68|246.28|249.03|246.63|247.55|245.15|0
1634913900000|2021-10-22 14:45:00|248.57|246.17|248.91|246.51|248.91|246.51|247.54|245.14|0
1634914200000|2021-10-22 14:50:00|248.79|246.39|250.51|248.11|250.51|248.11|248.68|246.28|0
1634914500000|2021-10-22 14:55:00|250.39|247.99|249.82|247.42|250.39|247.99|249.02|246.62|0
1634914800000|2021-10-22 15:00:00|249.93|247.53|248.9|246.5|249.93|247.53|248.56|246.16|0
1634915100000|2021-10-22 15:05:00|248.79|246.39|248.1|245.7|249.13|246.73|247.88|245.48|0
1634915400000|2021-10-22 15:10:00|248.22|245.82|249.36|246.96|249.36|246.96|248.22|245.82|0
1634915700000|2021-10-22 15:15:00|249.47|247.07|253.6|251.2|253.6|251.2|249.36|246.96|0
1634916000000|2021-10-22 15:20:00|253.49|251.09|257.89|255.49|258.01|255.61|253.49|251.09|0
1634916300000|2021-10-22 15:25:00|257.66|255.26|256.96|254.56|259.17|256.77|256.73|254.33|0
1634916600000|2021-10-22 15:30:00|257.19|254.79|258.58|256.18|259.05|256.65|256.61|254.21|0
1634916900000|2021-10-22 15:35:00|258.64|256.24|261.09|258.69|262.6|260.2|258.58|256.18|0
1634917200000|2021-10-22 15:40:00|260.62|258.22|261.09|258.69|262.62|260.22|259.68|257.28|0
1634917500000|2021-10-22 15:45:00|261.21|258.81|262.5|260.1|262.74|260.34|260.74|258.34|0
1634917800000|2021-10-22 15:50:00|262.27|259.87|259.91|257.51|262.74|260.34|259.68|257.28|0
1634918100000|2021-10-22 15:55:00|260.26|257.86|259.21|256.81|260.26|257.86|258.39|255.99|0
1634918400000|2021-10-22 16:00:00|259.44|257.04|258.51|256.11|261.44|259.04|258.39|255.99|0
1634918700000|2021-10-22 16:05:00|258.39|255.99|258.15|255.75|258.74|256.34|257.57|255.17|0
1634919000000|2021-10-22 16:10:00|258.27|255.87|257.57|255.17|259.67|257.27|257.45|255.05|0
1634919300000|2021-10-22 16:15:00|257.69|255.29|257.34|254.94|258.74|256.34|257.1|254.7|0
1634919600000|2021-10-22 16:20:00|257.45|255.05|258.62|256.22|258.85|256.45|257.45|255.05|0
1634919900000|2021-10-22 16:25:00|258.73|256.33|256.87|254.47|258.97|256.57|256.87|254.47|0
1634920200000|2021-10-22 16:30:00|256.75|254.35|256.28|253.88|258.66|256.26|256.17|253.77|0
1634920500000|2021-10-22 16:35:00|256.4|254|255.36|252.96|256.4|254|255.13|252.73|0
1634920800000|2021-10-22 16:40:00|255.24|252.84|253.74|251.34|255.59|253.19|253.51|251.11|0
1634921100000|2021-10-22 16:45:00|253.8|251.4|252.93|250.53|254.2|251.8|252.36|249.96|0
1634921400000|2021-10-22 16:50:00|252.82|250.42|253.62|251.22|254.66|252.26|252.59|250.19|0
1634921700000|2021-10-22 16:55:00|253.39|250.99|255.47|253.07|255.47|253.07|253.28|250.88|0
1634922000000|2021-10-22 17:00:00|255.35|252.95|255.69|253.29|255.93|253.53|254.66|252.26|0
1634922300000|2021-10-22 17:05:00|255.46|253.06|254.19|251.79|255.81|253.41|254.19|251.79|0
1634922600000|2021-10-22 17:10:00|254.08|251.68|255|252.6|255.11|252.71|253.85|251.45|0
1634922900000|2021-10-22 17:15:00|254.88|252.48|254.42|252.02|255.46|253.06|253.61|251.21|0
1634923200000|2021-10-22 17:20:00|254.3|251.9|254.02|251.62|254.53|252.13|253.27|250.87|0
1634923500000|2021-10-22 17:25:00|254.07|251.67|254.41|252.01|254.53|252.13|253.61|251.21|0
1634923800000|2021-10-22 17:30:00|254.53|252.13|253.61|251.21|255.34|252.94|253.49|251.09|0
1634924100000|2021-10-22 17:35:00|253.72|251.32|253.15|250.75|254.18|251.78|252.92|250.52|0
1634924400000|2021-10-22 17:40:00|253.26|250.86|254.06|251.66|254.06|251.66|252.8|250.4|0
1634924700000|2021-10-22 17:45:00|253.95|251.55|254.41|252.01|254.41|252.01|253.6|251.2|0
1634925000000|2021-10-22 17:50:00|254.35|251.95|254.06|251.66|254.35|251.95|253.14|250.74|0
1634925300000|2021-10-22 17:55:00|253.94|251.54|256.02|253.62|256.14|253.74|253.71|251.31|0
1634925600000|2021-10-22 18:00:00|256.14|253.74|254.75|252.35|256.14|253.74|254.75|252.35|0
1634925900000|2021-10-22 18:05:00|254.63|252.23|253.94|251.54|254.63|252.23|253.71|251.31|0
1634926200000|2021-10-22 18:10:00|253.82|251.42|253.94|251.54|254.17|251.77|253.25|250.85|0
1634926500000|2021-10-22 18:15:00|253.82|251.42|253.36|250.96|254.4|252|253.25|250.85|0
1634926800000|2021-10-22 18:20:00|253.47|251.07|253.36|250.96|253.82|251.42|253.01|250.61|0
1634927100000|2021-10-22 18:25:00|253.24|250.84|252.09|249.69|253.24|250.84|252.09|249.69|0
1634927400000|2021-10-22 18:30:00|251.98|249.58|250.04|247.64|252.09|249.69|249.92|247.52|0
1634927700000|2021-10-22 18:35:00|249.92|247.52|251.18|248.78|251.18|248.78|249.01|246.61|0
1634928000000|2021-10-22 18:40:00|251.06|248.66|251.17|248.77|251.29|248.89|250.6|248.2|0
1634928300000|2021-10-22 18:45:00|251.29|248.89|250.94|248.54|251.52|249.12|250.83|248.43|0
1634928600000|2021-10-22 18:50:00|251.06|248.66|252.31|249.91|252.77|250.37|250.83|248.43|0
1634928900000|2021-10-22 18:55:00|252.2|249.8|253.23|250.83|253.34|250.94|252.2|249.8|0
1634929200000|2021-10-22 19:00:00|253.34|250.94|254.38|251.98|254.49|252.09|252.77|250.37|0
1634929500000|2021-10-22 19:05:00|254.15|251.75|253.46|251.06|254.26|251.86|253.11|250.71|0
1634929800000|2021-10-22 19:10:00|253.34|250.94|254.03|251.63|254.38|251.98|253.23|250.83|0
1634930100000|2021-10-22 19:15:00|253.91|251.51|254.95|252.55|255.07|252.67|252.76|250.36|0
1634930400000|2021-10-22 19:20:00|254.83|252.43|254.26|251.86|254.95|252.55|253.34|250.94|0
1634930700000|2021-10-22 19:25:00|254.14|251.74|254.02|251.62|254.83|252.43|253.91|251.51|0
1634931000000|2021-10-22 19:30:00|253.79|251.39|251.27|248.87|253.79|251.39|250.81|248.41|0
1634931300000|2021-10-22 19:35:00|251.04|248.64|252.64|250.24|253.22|250.82|250.93|248.53|0
1634931600000|2021-10-22 19:40:00|252.7|250.3|253.21|250.81|253.33|250.93|252.18|249.78|0
1634931900000|2021-10-22 19:45:00|253.56|251.16|253.56|251.16|254.25|251.85|252.87|250.47|0
1634932200000|2021-10-22 19:50:00|253.21|250.81|252.06|249.66|254.13|251.73|251.72|249.32|0
1634932500000|2021-10-22 19:55:00|252.41|250.01|253.44|251.04|253.44|251.04|251.83|249.43|0
1634932800000|2021-10-22 20:00:00|252.98|250.58|254.24|251.84|255.05|252.65|252.98|250.58|0
1634933100000|2021-10-22 20:05:00|254.47|252.07|254.35|251.95|254.7|252.3|254.12|251.72|0
1634933400000|2021-10-22 20:10:00|254.12|251.72|254.01|251.61|254.35|251.95|253.89|251.49|0
1635145500000|2021-10-25 07:05:00|254.62|252.22|254.05|251.65|254.62|252.22|253.71|251.31|0
1635145800000|2021-10-25 07:10:00|254.16|251.76|254.5|252.1|254.5|252.1|253.82|251.42|0
1635146100000|2021-10-25 07:15:00|254.27|251.87|253.93|251.53|254.5|252.1|253.7|251.3|0
1635146400000|2021-10-25 07:20:00|253.82|251.42|253.93|251.53|254.62|252.22|253.82|251.42|0
1635146700000|2021-10-25 07:25:00|254.04|251.64|254.15|251.75|254.27|251.87|253.76|251.36|0
1635147000000|2021-10-25 07:30:00|254.27|251.87|253.81|251.41|254.84|252.44|253.7|251.3|0
1635147300000|2021-10-25 07:35:00|253.92|251.52|253.69|251.29|253.92|251.52|253.47|251.07|0
1635147600000|2021-10-25 07:40:00|253.81|251.41|253.46|251.06|253.81|251.41|253.24|250.84|0
1635147900000|2021-10-25 07:45:00|253.35|250.95|253.46|251.06|254.03|251.63|253.23|250.83|0
1635148200000|2021-10-25 07:50:00|253.58|251.18|254.03|251.63|254.09|251.69|253.58|251.18|0
1635148500000|2021-10-25 07:55:00|253.92|251.52|253.69|251.29|254.03|251.63|253.46|251.06|0
1635148800000|2021-10-25 08:00:00|253.8|251.4|252.49|250.09|253.91|251.51|252.43|250.03|0
1635149100000|2021-10-25 08:05:00|252.43|250.03|251.52|249.12|252.66|250.26|251.18|248.78|0
1635149400000|2021-10-25 08:10:00|251.63|249.23|252.31|249.91|252.31|249.91|251.52|249.12|0
1635149700000|2021-10-25 08:15:00|252.2|249.8|252.54|250.14|252.6|250.2|252.2|249.8|0
1635150000000|2021-10-25 08:20:00|252.42|250.02|252.54|250.14|252.54|250.14|251.97|249.57|0
1635150300000|2021-10-25 08:25:00|252.42|250.02|252.65|250.25|252.76|250.36|252.19|249.79|0
1635150600000|2021-10-25 08:30:00|252.76|250.36|252.65|250.25|252.99|250.59|252.53|250.13|0
1635150900000|2021-10-25 08:35:00|252.53|250.13|252.87|250.47|253.1|250.7|252.53|250.13|0
1635151200000|2021-10-25 08:40:00|252.99|250.59|252.87|250.47|253.1|250.7|252.64|250.24|0
1635151500000|2021-10-25 08:45:00|252.98|250.58|252.64|250.24|252.98|250.58|252.53|250.13|0
1635151800000|2021-10-25 08:50:00|252.7|250.3|252.87|250.47|253.09|250.69|252.7|250.3|0
1635152100000|2021-10-25 08:55:00|252.93|250.53|253.32|250.92|253.43|251.03|252.93|250.53|0
1635152400000|2021-10-25 09:00:00|253.43|251.03|252.86|250.46|253.55|251.15|252.86|250.46|0
1635152700000|2021-10-25 09:05:00|252.75|250.35|253.09|250.69|253.2|250.8|252.75|250.35|0
1635153000000|2021-10-25 09:10:00|253.15|250.75|253.09|250.69|253.2|250.8|252.97|250.57|0
1635153300000|2021-10-25 09:15:00|252.97|250.57|253.49|251.09|253.49|251.09|252.97|250.57|0
1635153600000|2021-10-25 09:20:00|253.54|251.14|254.22|251.82|254.22|251.82|253.31|250.91|0
1635153900000|2021-10-25 09:25:00|254.34|251.94|254.22|251.82|254.34|251.94|253.88|251.48|0
1635154200000|2021-10-25 09:30:00|254.11|251.71|253.76|251.36|254.22|251.82|253.65|251.25|0
1635154500000|2021-10-25 09:35:00|253.65|251.25|253.65|251.25|253.65|251.25|253.3|250.9|0
1635154800000|2021-10-25 09:40:00|253.53|251.13|253.65|251.25|253.99|251.59|253.42|251.02|0
1635155100000|2021-10-25 09:45:00|253.7|251.3|253.76|251.36|253.87|251.47|253.42|251.02|0
1635155400000|2021-10-25 09:50:00|253.82|251.42|253.87|251.47|253.93|251.53|253.64|251.24|0
1635155700000|2021-10-25 09:55:00|253.93|251.53|253.87|251.47|254.1|251.7|253.75|251.35|0
1635156000000|2021-10-25 10:00:00|253.98|251.58|253.75|251.35|254.1|251.7|253.64|251.24|0
1635156300000|2021-10-25 10:05:00|253.64|251.24|253.75|251.35|253.98|251.58|253.52|251.12|0
1635156600000|2021-10-25 10:10:00|253.64|251.24|253.06|250.66|253.64|251.24|252.95|250.55|0
1635156900000|2021-10-25 10:15:00|253.18|250.78|252.89|250.49|253.29|250.89|252.72|250.32|0
1635157200000|2021-10-25 10:20:00|252.95|250.55|252.83|250.43|253.06|250.66|252.83|250.43|0
1635157500000|2021-10-25 10:25:00|252.94|250.54|252.83|250.43|252.94|250.54|252.49|250.09|0
1635157800000|2021-10-25 10:30:00|252.94|250.54|252.83|250.43|252.94|250.54|252.71|250.31|0
1635158100000|2021-10-25 10:35:00|252.71|250.31|252.71|250.31|252.71|250.31|252.48|250.08|0
1635158400000|2021-10-25 10:40:00|252.82|250.42|252.82|250.42|252.82|250.42|252.71|250.31|0
1635158700000|2021-10-25 10:45:00|252.88|250.48|252.94|250.54|253.05|250.65|252.82|250.42|0
1635159000000|2021-10-25 10:50:00|252.82|250.42|252.82|250.42|253.05|250.65|252.59|250.19|0
1635159300000|2021-10-25 10:55:00|252.7|250.3|253.05|250.65|253.05|250.65|252.7|250.3|0
1635159600000|2021-10-25 11:00:00|253.16|250.76|253.84|251.44|253.96|251.56|253.16|250.76|0
1635159900000|2021-10-25 11:05:00|253.9|251.5|253.84|251.44|254.53|252.13|253.73|251.33|0
1635160200000|2021-10-25 11:10:00|253.95|251.55|253.38|250.98|253.95|251.55|253.38|250.98|0
1635160500000|2021-10-25 11:15:00|253.5|251.1|252.92|250.52|253.5|251.1|252.81|250.41|0
1635160800000|2021-10-25 11:20:00|252.81|250.41|253.04|250.64|253.04|250.64|252.47|250.07|0
1635161100000|2021-10-25 11:25:00|253.15|250.75|253.15|250.75|253.49|251.09|253.04|250.64|0
1635161400000|2021-10-25 11:30:00|253.26|250.86|253.49|251.09|253.49|251.09|253.15|250.75|0
1635161700000|2021-10-25 11:35:00|253.6|251.2|253.37|250.97|253.6|251.2|253.26|250.86|0
1635162000000|2021-10-25 11:40:00|253.49|251.09|253.48|251.08|253.6|251.2|253.26|250.86|0
1635162300000|2021-10-25 11:45:00|253.6|251.2|252.68|250.28|253.6|251.2|252.68|250.28|0
1635162600000|2021-10-25 11:50:00|252.57|250.17|252.45|250.05|253.03|250.63|252.45|250.05|0
1635162900000|2021-10-25 11:55:00|252.34|249.94|252.22|249.82|252.91|250.51|252.22|249.82|0
1635163200000|2021-10-25 12:00:00|252.11|249.71|252.56|250.16|252.79|250.39|252|249.6|0
1635163500000|2021-10-25 12:05:00|252.45|250.05|252.68|250.28|252.91|250.51|252.45|250.05|0
1635163800000|2021-10-25 12:10:00|252.79|250.39|252.56|250.16|253.02|250.62|252.45|250.05|0
1635164100000|2021-10-25 12:15:00|252.45|250.05|251.76|249.36|252.45|250.05|251.65|249.25|0
1635164400000|2021-10-25 12:20:00|251.88|249.48|252.78|250.38|252.9|250.5|251.76|249.36|0
1635164700000|2021-10-25 12:25:00|252.67|250.27|252.21|249.81|252.78|250.38|252.21|249.81|0
1635165000000|2021-10-25 12:30:00|252.1|249.7|252.44|250.04|252.55|250.15|251.87|249.47|0
1635165300000|2021-10-25 12:35:00|252.5|250.1|252.44|250.04|252.67|250.27|252.32|249.92|0
1635165600000|2021-10-25 12:40:00|252.32|249.92|252.09|249.69|252.44|250.04|251.98|249.58|0
1635165900000|2021-10-25 12:45:00|252.21|249.81|252.21|249.81|252.32|249.92|251.87|249.47|0
1635166200000|2021-10-25 12:50:00|252.09|249.69|252.43|250.03|252.54|250.14|252.09|249.69|0
1635166500000|2021-10-25 12:55:00|252.32|249.92|252.54|250.14|252.77|250.37|252.2|249.8|0
1635166800000|2021-10-25 13:00:00|252.66|250.26|252.09|249.69|252.66|250.26|252.09|249.69|0
1635167100000|2021-10-25 13:05:00|252.2|249.8|252.08|249.68|252.31|249.91|252.08|249.68|0
1635167400000|2021-10-25 13:10:00|250.64|248.24|250.3|247.9|250.64|248.24|250.3|247.9|0
1635167700000|2021-10-25 13:15:00|250.19|247.79|249.84|247.44|250.53|248.13|249.73|247.33|0
1635168000000|2021-10-25 13:20:00|249.73|247.33|249.28|246.88|249.73|247.33|248.94|246.54|0
1635168300000|2021-10-25 13:25:00|249.16|246.76|248.71|246.31|249.39|246.99|248.71|246.31|0
1635168600000|2021-10-25 13:30:00|248.82|246.42|251.55|249.15|251.77|249.37|248.82|246.42|0
1635168900000|2021-10-25 13:35:00|251.66|249.26|254.64|252.24|254.75|252.35|250.98|248.58|0
1635169200000|2021-10-25 13:40:00|254.75|252.35|254.86|252.46|257.41|255.01|254.75|252.35|0
1635169500000|2021-10-25 13:45:00|255.21|252.81|254.98|252.58|256.13|253.73|254.29|251.89|0
1635169800000|2021-10-25 13:50:00|255.32|252.92|253.6|251.2|255.55|253.15|253.6|251.2|0
1635170100000|2021-10-25 13:55:00|253.48|251.08|251.71|249.31|253.48|251.08|251.19|248.79|0
1635170400000|2021-10-25 14:00:00|251.42|249.02|250.85|248.45|251.65|249.25|250.4|248|0
1635170700000|2021-10-25 14:05:00|250.96|248.56|251.65|249.25|252.56|250.16|250.96|248.56|0
1635171000000|2021-10-25 14:10:00|251.53|249.13|252.33|249.93|252.79|250.39|251.08|248.68|0
1635171300000|2021-10-25 14:15:00|252.21|249.81|250.62|248.22|252.33|249.93|250.28|247.88|0
1635171600000|2021-10-25 14:20:00|250.5|248.1|251.98|249.58|252.1|249.7|250.5|248.1|0
1635171900000|2021-10-25 14:25:00|251.87|249.47|250.61|248.21|253.36|250.96|250.61|248.21|0
1635172200000|2021-10-25 14:30:00|250.5|248.1|250.27|247.87|251.41|249.01|250.04|247.64|0
1635172500000|2021-10-25 14:35:00|250.16|247.76|250.5|248.1|251.52|249.12|249.93|247.53|0
1635172800000|2021-10-25 14:40:00|250.61|248.21|250.49|248.09|251.06|248.66|249.93|247.53|0
1635173100000|2021-10-25 14:45:00|250.38|247.98|249.58|247.18|250.83|248.43|249.36|246.96|0
1635173400000|2021-10-25 14:50:00|249.7|247.3|249.35|246.95|249.92|247.52|249.13|246.73|0
1635173700000|2021-10-25 14:55:00|249.41|247.01|249.35|246.95|249.47|247.07|248.9|246.5|0
1635174000000|2021-10-25 15:00:00|249.24|246.84|249.12|246.72|250.03|247.63|248.56|246.16|0
1635174300000|2021-10-25 15:05:00|249.01|246.61|248.1|245.7|249.12|246.72|247.88|245.48|0
1635174600000|2021-10-25 15:10:00|247.99|245.59|247.31|244.91|248.78|246.38|247.2|244.8|0
1635174900000|2021-10-25 15:15:00|247.2|244.8|247.65|245.25|247.76|245.36|247.09|244.69|0
1635175200000|2021-10-25 15:20:00|247.76|245.36|248.21|245.81|248.21|245.81|247.42|245.02|0
1635175500000|2021-10-25 15:25:00|248.32|245.92|247.31|244.91|248.55|246.15|247.31|244.91|0
1635175800000|2021-10-25 15:30:00|247.19|244.79|246.02|243.62|248.68|246.28|245.35|242.95|0
1635176100000|2021-10-25 15:35:00|245.91|243.51|246.74|244.34|246.85|244.45|245.46|243.06|0
1635176400000|2021-10-25 15:40:00|246.63|244.23|246.17|243.77|246.63|244.23|245.95|243.55|0
1635176700000|2021-10-25 15:45:00|246.06|243.66|246.51|244.11|246.62|244.22|245.72|243.32|0
1635177000000|2021-10-25 15:50:00|246.74|244.34|245.38|242.98|246.74|244.34|244.93|242.53|0
1635177300000|2021-10-25 15:55:00|245.49|243.09|244.7|242.3|245.72|243.32|244.59|242.19|0
1635177600000|2021-10-25 16:00:00|244.59|242.19|243.58|241.18|245.27|242.87|243.47|241.07|0
1635177900000|2021-10-25 16:05:00|243.69|241.29|243.02|240.62|243.92|241.52|242.57|240.17|0
1635178200000|2021-10-25 16:10:00|242.91|240.51|243.02|240.62|243.24|240.84|242.69|240.29|0
1635178500000|2021-10-25 16:15:00|243.13|240.73|243.24|240.84|243.46|241.06|242.79|240.39|0
1635178800000|2021-10-25 16:20:00|243.13|240.73|242.57|240.17|243.8|241.4|242.57|240.17|0
1635179100000|2021-10-25 16:25:00|242.46|240.06|242.57|240.17|242.79|240.39|242.23|239.83|0
1635179400000|2021-10-25 16:30:00|242.46|240.06|242.79|240.39|242.9|240.5|242.45|240.05|0
1635179700000|2021-10-25 16:35:00|242.9|240.5|242.56|240.16|243.35|240.95|242.56|240.16|0
1635180000000|2021-10-25 16:40:00|242.45|240.05|242.45|240.05|242.67|240.27|242.12|239.72|0
1635180300000|2021-10-25 16:45:00|242.56|240.16|242.11|239.71|242.56|240.16|241.67|239.27|0
1635180600000|2021-10-25 16:50:00|242|239.6|242.33|239.93|242.56|240.16|241.89|239.49|0
1635180900000|2021-10-25 16:55:00|242.28|239.88|242.44|240.04|242.56|240.16|242|239.6|0
1635181200000|2021-10-25 17:00:00|242.33|239.93|242|239.6|242.33|239.93|241.77|239.37|0
1635181500000|2021-10-25 17:05:00|242.11|239.71|241.22|238.82|242.11|239.71|241.1|238.7|0
1635181800000|2021-10-25 17:10:00|241.1|238.7|240.44|238.04|241.33|238.93|240.1|237.7|0
1635182100000|2021-10-25 17:15:00|240.55|238.15|240.99|238.59|241.21|238.81|240.44|238.04|0
1635182400000|2021-10-25 17:20:00|241.1|238.7|242.6|240.2|242.82|240.42|241.1|238.7|0
1635182700000|2021-10-25 17:25:00|242.49|240.09|242.04|239.64|242.6|240.2|242.04|239.64|0
1635183000000|2021-10-25 17:30:00|241.93|239.53|242.37|239.97|242.48|240.08|241.82|239.42|0
1635183300000|2021-10-25 17:35:00|242.48|240.08|243.04|240.64|243.04|240.64|242.37|239.97|0
1635183600000|2021-10-25 17:40:00|243.15|240.75|243.15|240.75|243.71|241.31|243.03|240.63|0
1635183900000|2021-10-25 17:45:00|243.26|240.86|243.48|241.08|243.59|241.19|243.03|240.63|0
1635184200000|2021-10-25 17:50:00|243.59|241.19|243.03|240.63|243.7|241.3|243.03|240.63|0
1635184500000|2021-10-25 17:55:00|242.92|240.52|243.09|240.69|243.14|240.74|242.7|240.3|0
1635184800000|2021-10-25 18:00:00|243.14|240.74|243.58|241.18|243.92|241.52|242.92|240.52|0
1635185100000|2021-10-25 18:05:00|243.47|241.07|243.14|240.74|243.81|241.41|242.91|240.51|0
1635185400000|2021-10-25 18:10:00|243.25|240.85|243.58|241.18|243.58|241.18|243.14|240.74|0
1635185700000|2021-10-25 18:15:00|243.47|241.07|242.97|240.57|244.97|242.57|242.97|240.57|0
1635186000000|2021-10-25 18:20:00|243.08|240.68|242.41|240.01|243.19|240.79|242.19|239.79|0
1635186300000|2021-10-25 18:25:00|242.52|240.12|241.63|239.23|242.52|240.12|241.63|239.23|0
1635186600000|2021-10-25 18:30:00|241.74|239.34|241.41|239.01|241.85|239.45|241.19|238.79|0
1635186900000|2021-10-25 18:35:00|241.3|238.9|242.41|240.01|242.52|240.12|241.19|238.79|0
1635187200000|2021-10-25 18:40:00|242.52|240.12|242.85|240.45|243.07|240.67|241.96|239.56|0
1635187500000|2021-10-25 18:45:00|242.96|240.56|242.74|240.34|243.41|241.01|242.74|240.34|0
1635187800000|2021-10-25 18:50:00|242.85|240.45|242.51|240.11|243.07|240.67|242.29|239.89|0
1635188100000|2021-10-25 18:55:00|242.62|240.22|242.84|240.44|243.07|240.67|242.29|239.89|0
1635188400000|2021-10-25 19:00:00|242.96|240.56|242.84|240.44|243.18|240.78|242.62|240.22|0
1635188700000|2021-10-25 19:05:00|242.73|240.33|243.17|240.77|243.29|240.89|242.51|240.11|0
1635189000000|2021-10-25 19:10:00|243.06|240.66|243.51|241.11|243.62|241.22|243.06|240.66|0
1635189300000|2021-10-25 19:15:00|243.62|241.22|243.73|241.33|243.95|241.55|243.17|240.77|0
1635189600000|2021-10-25 19:20:00|243.62|241.22|244.51|242.11|244.62|242.22|243.34|240.94|0
1635189900000|2021-10-25 19:25:00|244.62|242.22|243.17|240.77|244.62|242.22|243.17|240.77|0
1635190200000|2021-10-25 19:30:00|243.28|240.88|243.83|241.43|244.17|241.77|243.17|240.77|0
1635190500000|2021-10-25 19:35:00|243.72|241.32|243.39|240.99|244.17|241.77|243.39|240.99|0
1635190800000|2021-10-25 19:40:00|243.5|241.1|243.5|241.1|243.89|241.49|243.05|240.65|0
1635191100000|2021-10-25 19:45:00|243.61|241.21|244.05|241.65|244.39|241.99|243.5|241.1|0
1635191400000|2021-10-25 19:50:00|243.83|241.43|244.5|242.1|244.72|242.32|243.61|241.21|0
1635191700000|2021-10-25 19:55:00|244.39|241.99|243.16|240.76|245.39|242.99|243.16|240.76|0
1635192000000|2021-10-25 20:00:00|243.04|240.64|244.27|241.87|244.38|241.98|242.6|240.2|0
1635192300000|2021-10-25 20:05:00|244.38|241.98|243.04|240.64|245.95|243.55|242.48|240.08|0
1635192600000|2021-10-25 20:10:00|243.15|240.75|242.82|240.42|243.6|241.2|242.7|240.3|0
1635192900000|2021-10-25 20:15:00|243.02|240.22|241.9|239.1|243.35|240.55|241.68|238.88|0
1635193200000|2021-10-25 20:20:00|242.01|239.21|241.35|238.55|242.23|239.43|241.23|238.43|0
1635193500000|2021-10-25 20:25:00|241.34|238.54|241.23|238.43|241.46|238.66|241.23|238.43|0
1635193800000|2021-10-25 20:30:00|241.12|238.32|240.68|237.88|241.12|238.32|240.57|237.77|0
1635194100000|2021-10-25 20:35:00|240.57|237.77|240.23|237.43|240.57|237.77|240.23|237.43|0
1635194400000|2021-10-25 20:40:00|240.34|237.54|240.56|237.76|240.56|237.76|240.34|237.54|0
1635194700000|2021-10-25 20:45:00|240.67|237.87|241|238.2|241.11|238.31|240.67|237.87|0
1635195000000|2021-10-25 20:50:00|241.11|238.31|240.67|237.87|241.11|238.31|240.56|237.76|0
1635195300000|2021-10-25 20:55:00|240.56|237.76|240.61|237.81|240.67|237.87|240.39|237.59|0
1635195600000|2021-10-25 21:00:00|240.6|237.8|240.55|237.75|240.61|237.81|240.5|237.7|0
1635195900000|2021-10-25 21:05:00|240.58|237.78|240.56|237.76|240.61|237.81|240.53|237.73|0
1635196200000|2021-10-25 21:10:00|240.61|237.81|240.59|237.79|240.62|237.82|240.59|237.79|0
1635196500000|2021-10-25 21:15:00|240.57|237.77|240.8|238|240.93|238.13|240.57|237.77|0
1635196800000|2021-10-25 21:20:00|240.81|238.01|240.65|237.85|240.81|238.01|240.62|237.82|0
1635197100000|2021-10-25 21:25:00|240.67|237.87|240.68|237.88|240.74|237.94|240.65|237.85|0
1635197400000|2021-10-25 21:30:00|240.7|237.9|240.58|237.78|240.7|237.9|240.58|237.78|0
1635197700000|2021-10-25 21:35:00|240.53|237.73|240.51|237.71|240.55|237.75|240.51|237.71|0
1635198000000|2021-10-25 21:40:00|240.53|237.73|240.79|237.99|240.98|238.18|240.53|237.73|0
1635198300000|2021-10-25 21:45:00|240.82|238.02|240.72|237.92|240.82|238.02|240.71|237.91|0
1635198600000|2021-10-25 21:50:00|240.77|237.97|240.93|238.13|240.93|238.13|240.77|237.97|0
1635198900000|2021-10-25 21:55:00|240.94|238.14|240.7|237.9|240.94|238.14|240.7|237.9|0
1635199200000|2021-10-25 22:00:00|240.59|237.79|241.08|238.28|241.42|238.62|240.37|237.57|0
1635199500000|2021-10-25 22:05:00|241.2|238.4|241.53|238.73|241.53|238.73|241.08|238.28|0
1635199800000|2021-10-25 22:10:00|241.64|238.84|241.41|238.61|241.64|238.84|241.41|238.61|0
1635200100000|2021-10-25 22:15:00|241.36|238.56|241.3|238.5|241.36|238.56|241.19|238.39|0
1635200400000|2021-10-25 22:20:00|241.19|238.39|241.08|238.28|241.3|238.5|240.97|238.17|0
1635200700000|2021-10-25 22:25:00|240.97|238.17|240.96|238.16|240.97|238.17|240.74|237.94|0
1635201000000|2021-10-25 22:30:00|241.02|238.22|241.63|238.83|241.63|238.83|241.02|238.22|0
1635201300000|2021-10-25 22:35:00|241.74|238.94|241.85|239.05|241.96|239.16|241.63|238.83|0
1635201600000|2021-10-25 22:40:00|241.74|238.94|241.62|238.82|241.96|239.16|241.62|238.82|0
1635201900000|2021-10-25 22:45:00|241.73|238.93|241.62|238.82|241.85|239.05|241.51|238.71|0
1635202200000|2021-10-25 22:50:00|241.51|238.71|241.73|238.93|241.84|239.04|241.4|238.6|0
1635202500000|2021-10-25 22:55:00|241.84|239.04|241.95|239.15|242.17|239.37|241.73|238.93|0
1635202800000|2021-10-25 23:00:00|241.9|239.1|241.73|238.93|242.12|239.32|241.73|238.93|0
1635203100000|2021-10-25 23:05:00|241.62|238.82|241.61|238.81|241.73|238.93|241.39|238.59|0
1635203400000|2021-10-25 23:10:00|241.5|238.7|241.61|238.81|241.67|238.87|241.39|238.59|0
1635203700000|2021-10-25 23:15:00|241.5|238.7|241.72|238.92|241.83|239.03|241.5|238.7|0
1635204000000|2021-10-25 23:20:00|241.83|239.03|241.72|238.92|241.83|239.03|241.61|238.81|0
1635204300000|2021-10-25 23:25:00|241.61|238.81|241.72|238.92|241.72|238.92|241.5|238.7|0
1635204600000|2021-10-25 23:30:00|241.61|238.81|241.16|238.36|241.72|238.92|241.05|238.25|0
1635204900000|2021-10-25 23:35:00|241.27|238.47|240.94|238.14|241.27|238.47|240.94|238.14|0
1635205200000|2021-10-25 23:40:00|240.83|238.03|240.94|238.14|241.05|238.25|240.72|237.92|0
1635205500000|2021-10-25 23:45:00|240.82|238.02|240.49|237.69|240.82|238.02|240.27|237.47|0
1635205800000|2021-10-25 23:50:00|240.44|237.64|239.94|237.14|240.49|237.69|239.72|236.92|0
1635206100000|2021-10-25 23:55:00|239.88|237.08|239.94|237.14|240.05|237.25|239.83|237.03|0
1635206400000|2021-10-26 00:00:00|239.27|236.47|240.49|237.69|240.49|237.69|239.05|236.25|0
1635206700000|2021-10-26 00:05:00|240.37|237.57|239.05|236.25|240.49|237.69|238.94|236.14|0
1635207000000|2021-10-26 00:10:00|238.94|236.14|239.05|236.25|239.27|236.47|238.61|235.81|0
1635207300000|2021-10-26 00:15:00|239.16|236.36|239.05|236.25|239.16|236.36|238.5|235.7|0
1635207600000|2021-10-26 00:20:00|238.83|236.03|239.15|236.35|239.26|236.46|238.82|236.02|0
1635207900000|2021-10-26 00:25:00|239.04|236.24|238.82|236.02|239.37|236.57|238.77|235.97|0
1635208200000|2021-10-26 00:30:00|238.71|235.91|239.15|236.35|239.48|236.68|238.6|235.8|0
1635208500000|2021-10-26 00:35:00|239.26|236.46|239.37|236.57|239.37|236.57|238.82|236.02|0
1635208800000|2021-10-26 00:40:00|239.26|236.46|238.71|235.91|239.81|237.01|238.6|235.8|0
1635209100000|2021-10-26 00:45:00|238.76|235.96|238.1|235.3|238.82|236.02|237.83|235.03|0
1635209400000|2021-10-26 00:50:00|238.05|235.25|238.37|235.57|238.37|235.57|238.04|235.24|0
1635209700000|2021-10-26 00:55:00|238.26|235.46|238.15|235.35|238.32|235.52|237.82|235.02|0
1635210000000|2021-10-26 01:00:00|238.04|235.24|237.49|234.69|238.15|235.35|237.38|234.58|0
1635210300000|2021-10-26 01:05:00|237.38|234.58|237.27|234.47|237.49|234.69|237.05|234.25|0
1635210600000|2021-10-26 01:10:00|237.38|234.58|237.16|234.36|237.49|234.69|237.16|234.36|0
1635210900000|2021-10-26 01:15:00|237.05|234.25|237.16|234.36|237.49|234.69|236.94|234.14|0
1635211200000|2021-10-26 01:20:00|237.27|234.47|237.05|234.25|237.27|234.47|236.28|233.48|0
1635211500000|2021-10-26 01:25:00|237.15|234.35|237.26|234.46|237.37|234.57|237.1|234.3|0
1635211800000|2021-10-26 01:30:00|237.37|234.57|238.14|235.34|238.14|235.34|237.37|234.57|0
1635212100000|2021-10-26 01:35:00|238.25|235.45|237.7|234.9|238.25|235.45|237.37|234.57|0
1635212400000|2021-10-26 01:40:00|237.59|234.79|238.35|235.55|238.35|235.55|237.53|234.73|0
1635212700000|2021-10-26 01:45:00|238.46|235.66|238.24|235.44|238.57|235.77|238.13|235.33|0
1635213000000|2021-10-26 01:50:00|238.41|235.61|238.13|235.33|238.57|235.77|238.02|235.22|0
1635213300000|2021-10-26 01:55:00|238.02|235.22|238.46|235.66|238.46|235.66|237.91|235.11|0
1635213600000|2021-10-26 02:00:00|238.68|235.88|238.62|235.82|239.01|236.21|238.46|235.66|0
1635213900000|2021-10-26 02:05:00|238.57|235.77|238.89|236.09|239|236.2|238.56|235.76|0
1635214200000|2021-10-26 02:10:00|239|236.2|238.56|235.76|239|236.2|238.56|235.76|0
1635214500000|2021-10-26 02:15:00|238.45|235.65|238.45|235.65|238.62|235.82|238.45|235.65|0
1635214800000|2021-10-26 02:20:00|238.56|235.76|238.45|235.65|238.78|235.98|238.34|235.54|0
1635215100000|2021-10-26 02:25:00|238.39|235.59|238.67|235.87|238.78|235.98|238.34|235.54|0
1635215400000|2021-10-26 02:30:00|238.78|235.98|238.44|235.64|238.78|235.98|238.33|235.53|0
1635215700000|2021-10-26 02:35:00|238.55|235.75|238.44|235.64|238.66|235.86|238.39|235.59|0
1635216000000|2021-10-26 02:40:00|238.55|235.75|238.61|235.81|238.66|235.86|238.44|235.64|0
1635216300000|2021-10-26 02:45:00|238.55|235.75|238.33|235.53|238.61|235.81|238.33|235.53|0
1635216600000|2021-10-26 02:50:00|238.22|235.42|237.67|234.87|238.22|235.42|237.67|234.87|0
1635216900000|2021-10-26 02:55:00|237.78|234.98|237.56|234.76|237.78|234.98|237.45|234.65|0
1635217200000|2021-10-26 03:00:00|237.45|234.65|237.77|234.97|237.88|235.08|237.45|234.65|0
1635217500000|2021-10-26 03:05:00|237.66|234.86|237.99|235.19|237.99|235.19|237.66|234.86|0
1635217800000|2021-10-26 03:10:00|238.1|235.3|238.32|235.52|238.32|235.52|237.99|235.19|0
1635218100000|2021-10-26 03:15:00|238.21|235.41|238.54|235.74|238.54|235.74|238.21|235.41|0
1635218400000|2021-10-26 03:20:00|238.43|235.63|238.64|235.84|238.75|235.95|238.43|235.63|0
1635218700000|2021-10-26 03:25:00|238.53|235.73|238.53|235.73|238.64|235.84|238.53|235.73|0
1635219000000|2021-10-26 03:30:00|238.64|235.84|238.64|235.84|238.75|235.95|238.53|235.73|0
1635219300000|2021-10-26 03:35:00|238.7|235.9|238.86|236.06|238.86|236.06|238.64|235.84|0
1635219600000|2021-10-26 03:40:00|238.97|236.17|238.86|236.06|238.97|236.17|238.75|235.95|0
1635219900000|2021-10-26 03:45:00|238.97|236.17|239.07|236.27|239.3|236.5|238.96|236.16|0
1635220200000|2021-10-26 03:50:00|239.02|236.22|238.96|236.16|239.07|236.27|238.85|236.05|0
1635220500000|2021-10-26 03:55:00|238.91|236.11|238.74|235.94|238.96|236.16|238.74|235.94|0
1635220800000|2021-10-26 04:00:00|238.85|236.05|238.52|235.72|238.85|236.05|238.52|235.72|0
1635221100000|2021-10-26 04:05:00|238.63|235.83|238.52|235.72|238.63|235.83|238.41|235.61|0
1635221400000|2021-10-26 04:10:00|238.63|235.83|238.51|235.71|238.63|235.83|238.51|235.71|0
1635221700000|2021-10-26 04:15:00|238.62|235.82|238.51|235.71|238.62|235.82|238.4|235.6|0
1635222000000|2021-10-26 04:20:00|238.4|235.6|238.51|235.71|238.51|235.71|238.29|235.49|0
1635222300000|2021-10-26 04:25:00|238.62|235.82|238.4|235.6|238.62|235.82|238.4|235.6|0
1635222600000|2021-10-26 04:30:00|238.29|235.49|238.4|235.6|238.4|235.6|238.07|235.27|0
1635222900000|2021-10-26 04:35:00|238.51|235.71|238.29|235.49|238.51|235.71|238.18|235.38|0
1635223200000|2021-10-26 04:40:00|238.18|235.38|238.06|235.26|238.23|235.43|237.85|235.05|0
1635223500000|2021-10-26 04:45:00|237.95|235.15|238.28|235.48|238.39|235.59|237.95|235.15|0
1635223800000|2021-10-26 04:50:00|238.17|235.37|238.5|235.7|238.5|235.7|238.17|235.37|0
1635224100000|2021-10-26 04:55:00|238.39|235.59|238.39|235.59|238.5|235.7|238.28|235.48|0
1635224400000|2021-10-26 05:00:00|238.28|235.48|238.5|235.7|238.5|235.7|238.17|235.37|0
1635224700000|2021-10-26 05:05:00|238.44|235.64|238.71|235.91|238.83|236.03|238.39|235.59|0
1635225000000|2021-10-26 05:10:00|238.6|235.8|238.71|235.91|238.82|236.02|238.49|235.69|0
1635225300000|2021-10-26 05:15:00|238.82|236.02|238.82|236.02|238.93|236.13|238.6|235.8|0
1635225600000|2021-10-26 05:20:00|238.71|235.91|238.49|235.69|238.82|236.02|238.49|235.69|0
1635225900000|2021-10-26 05:25:00|238.6|235.8|238.38|235.58|238.71|235.91|238.38|235.58|0
1635226200000|2021-10-26 05:30:00|238.49|235.69|238.92|236.12|238.92|236.12|238.43|235.63|0
1635226500000|2021-10-26 05:35:00|239.03|236.23|239.14|236.34|239.25|236.45|238.92|236.12|0
1635226800000|2021-10-26 05:40:00|239.25|236.45|239.03|236.23|239.42|236.62|238.92|236.12|0
1635227100000|2021-10-26 05:45:00|239.14|236.34|239.36|236.56|239.36|236.56|238.92|236.12|0
1635227400000|2021-10-26 05:50:00|239.25|236.45|239.47|236.67|239.47|236.67|239.03|236.23|0
1635227700000|2021-10-26 05:55:00|239.58|236.78|239.91|237.11|240.13|237.33|239.58|236.78|0
1635228000000|2021-10-26 06:00:00|239.8|237|239.46|236.66|240.07|237.27|239.35|236.55|0
1635228300000|2021-10-26 06:05:00|239.57|236.77|239.24|236.44|239.79|236.99|239.02|236.22|0
1635228600000|2021-10-26 06:10:00|239.3|236.5|239.24|236.44|239.46|236.66|239.02|236.22|0
1635228900000|2021-10-26 06:15:00|239.13|236.33|238.58|235.78|239.13|236.33|238.36|235.56|0
1635229200000|2021-10-26 06:20:00|238.47|235.67|238.35|235.55|238.74|235.94|238.25|235.45|0
1635229500000|2021-10-26 06:25:00|238.46|235.66|238.13|235.33|238.68|235.88|238.02|235.22|0
1635229800000|2021-10-26 06:30:00|238.24|235.44|237.69|234.89|238.24|235.44|237.47|234.67|0
1635230100000|2021-10-26 06:35:00|237.8|235|238.02|235.22|238.13|235.33|237.69|234.89|0
1635230400000|2021-10-26 06:40:00|238.13|235.33|237.58|234.78|238.24|235.44|237.58|234.78|0
1635230700000|2021-10-26 06:45:00|237.69|234.89|237.36|234.56|237.69|234.89|236.92|234.12|0
1635231000000|2021-10-26 06:50:00|237.47|234.67|237.36|234.56|237.47|234.67|237.25|234.45|0
1635231300000|2021-10-26 06:55:00|237.25|234.45|237.9|235.1|238.01|235.21|237.25|234.45|0
1635231600000|2021-10-26 07:00:00|237.24|234.44|237.24|234.44|238.01|235.21|236.59|233.79|0
1635231900000|2021-10-26 07:05:00|237.15|234.75|238.03|235.63|238.58|236.18|237.04|234.64|0
1635232200000|2021-10-26 07:10:00|238.14|235.74|238.14|235.74|238.8|236.4|238.14|235.74|0
1635232500000|2021-10-26 07:15:00|238.25|235.85|238.57|236.17|238.57|236.17|237.7|235.3|0
1635232800000|2021-10-26 07:20:00|238.46|236.06|238.02|235.62|238.68|236.28|237.91|235.51|0
1635233100000|2021-10-26 07:25:00|238.08|235.68|238.13|235.73|238.24|235.84|237.91|235.51|0
1635233400000|2021-10-26 07:30:00|238.02|235.62|238.02|235.62|238.46|236.06|237.91|235.51|0
1635233700000|2021-10-26 07:35:00|238.13|235.73|237.47|235.07|238.24|235.84|237.47|235.07|0
1635234000000|2021-10-26 07:40:00|237.58|235.18|237.25|234.85|237.69|235.29|236.7|234.3|0
1635234300000|2021-10-26 07:45:00|237.19|234.79|236.48|234.08|237.19|234.79|236.37|233.97|0
1635234600000|2021-10-26 07:50:00|236.43|234.03|236.26|233.86|236.7|234.3|235.71|233.31|0
1635234900000|2021-10-26 07:55:00|236.15|233.75|235.49|233.09|236.48|234.08|235.38|232.98|0
1635235200000|2021-10-26 08:00:00|235.6|233.2|235.27|232.87|235.71|233.31|235.16|232.76|0
1635235500000|2021-10-26 08:05:00|235.22|232.82|236.3|233.9|238.28|235.88|235.16|232.76|0
1635235800000|2021-10-26 08:10:00|236.19|233.79|236.4|234|236.62|234.22|236.19|233.79|0
1635236100000|2021-10-26 08:15:00|236.29|233.89|236.18|233.78|236.4|234|236.07|233.67|0
1635236400000|2021-10-26 08:20:00|236.07|233.67|235.75|233.35|236.18|233.78|234.88|232.48|0
1635236700000|2021-10-26 08:25:00|235.86|233.46|237.05|234.65|237.05|234.65|235.86|233.46|0
1635237000000|2021-10-26 08:30:00|237.16|234.76|237.05|234.65|237.27|234.87|236.72|234.32|0
1635237300000|2021-10-26 08:35:00|237.16|234.76|237.16|234.76|237.81|235.41|237.16|234.76|0
1635237600000|2021-10-26 08:40:00|237.05|234.65|236.83|234.43|237.37|234.97|236.83|234.43|0
1635237900000|2021-10-26 08:45:00|236.72|234.32|236.61|234.21|236.94|234.54|236.39|233.99|0
1635238200000|2021-10-26 08:50:00|236.5|234.1|236.71|234.31|236.82|234.42|236.28|233.88|0
1635238500000|2021-10-26 08:55:00|236.66|234.26|236.6|234.2|236.71|234.31|236.28|233.88|0
1635238800000|2021-10-26 09:00:00|236.49|234.09|237.04|234.64|237.26|234.86|236.49|234.09|0
1635239100000|2021-10-26 09:05:00|236.98|234.58|236.32|233.92|237.15|234.75|236.21|233.81|0
1635239400000|2021-10-26 09:10:00|236.21|233.81|235.99|233.59|236.21|233.81|235.88|233.48|0
1635239700000|2021-10-26 09:15:00|236.04|233.64|236.2|233.8|236.42|234.02|235.99|233.59|0
1635240000000|2021-10-26 09:20:00|236.15|233.75|235.87|233.47|236.2|233.8|235.87|233.47|0
1635240300000|2021-10-26 09:25:00|235.77|233.37|236.09|233.69|236.09|233.69|235.66|233.26|0
1635240600000|2021-10-26 09:30:00|235.98|233.58|235.98|233.58|236.2|233.8|235.98|233.58|0
1635240900000|2021-10-26 09:35:00|235.87|233.47|236.09|233.69|236.2|233.8|235.76|233.36|0
1635241200000|2021-10-26 09:40:00|236.2|233.8|236.41|234.01|236.85|234.45|236.09|233.69|0
1635241500000|2021-10-26 09:45:00|236.3|233.9|236.3|233.9|236.52|234.12|236.08|233.68|0
1635241800000|2021-10-26 09:50:00|236.41|234.01|235.75|233.35|236.41|234.01|235.75|233.35|0
1635242100000|2021-10-26 09:55:00|235.64|233.24|235.75|233.35|236.08|233.68|235.64|233.24|0
1635242400000|2021-10-26 10:00:00|235.86|233.46|235.75|233.35|235.86|233.46|235.53|233.13|0
1635242700000|2021-10-26 10:05:00|235.64|233.24|235.75|233.35|235.75|233.35|235.64|233.24|0
1635243000000|2021-10-26 10:10:00|235.64|233.24|235.64|233.24|235.86|233.46|235.53|233.13|0
1635243300000|2021-10-26 10:15:00|235.53|233.13|235.64|233.24|235.75|233.35|235.53|233.13|0
1635243600000|2021-10-26 10:20:00|235.74|233.34|236.29|233.89|236.29|233.89|235.74|233.34|0
1635243900000|2021-10-26 10:25:00|236.18|233.78|236.5|234.1|236.5|234.1|236.18|233.78|0
1635244200000|2021-10-26 10:30:00|236.61|234.21|236.72|234.32|236.83|234.43|236.5|234.1|0
1635244500000|2021-10-26 10:35:00|236.61|234.21|236.39|233.99|236.61|234.21|236.28|233.88|0
1635244800000|2021-10-26 10:40:00|236.5|234.1|236.5|234.1|236.61|234.21|236.39|233.99|0
1635245100000|2021-10-26 10:45:00|236.55|234.15|236.28|233.88|236.71|234.31|236.28|233.88|0
1635245400000|2021-10-26 10:50:00|236.33|233.93|236.17|233.77|236.49|234.09|235.95|233.55|0
1635245700000|2021-10-26 10:55:00|236.16|233.76|235.73|233.33|236.16|233.76|235.73|233.33|0
1635246000000|2021-10-26 11:00:00|235.84|233.44|235.73|233.33|235.95|233.55|235.73|233.33|0
1635246300000|2021-10-26 11:05:00|235.62|233.22|235.4|233|235.73|233.33|235.4|233|0
1635246600000|2021-10-26 11:10:00|235.29|232.89|235.4|233|235.4|233|235.07|232.67|0
1635246900000|2021-10-26 11:15:00|235.5|233.1|235.5|233.1|235.61|233.21|235.18|232.78|0
1635247200000|2021-10-26 11:20:00|235.61|233.21|235.5|233.1|235.61|233.21|235.39|232.99|0
1635247500000|2021-10-26 11:25:00|235.39|232.99|235.28|232.88|235.5|233.1|235.17|232.77|0
1635247800000|2021-10-26 11:30:00|235.39|232.99|235.5|233.1|235.5|233.1|235.17|232.77|0
1635248100000|2021-10-26 11:35:00|235.39|232.99|235.71|233.31|235.93|233.53|235.39|232.99|0
1635248400000|2021-10-26 11:40:00|235.82|233.42|235.93|233.53|235.93|233.53|235.82|233.42|0
1635248700000|2021-10-26 11:45:00|235.82|233.42|236.36|233.96|236.47|234.07|235.71|233.31|0
1635249000000|2021-10-26 11:50:00|236.25|233.85|236.25|233.85|236.47|234.07|236.03|233.63|0
1635249300000|2021-10-26 11:55:00|236.36|233.96|236.25|233.85|236.36|233.96|236.03|233.63|0
1635249600000|2021-10-26 12:00:00|236.14|233.74|236.47|234.07|236.47|234.07|236.03|233.63|0
1635249900000|2021-10-26 12:05:00|236.36|233.96|236.03|233.63|236.47|234.07|236.03|233.63|0
1635250200000|2021-10-26 12:10:00|235.92|233.52|235.59|233.19|235.92|233.52|235.59|233.19|0
1635250500000|2021-10-26 12:15:00|235.48|233.08|235.59|233.19|235.59|233.19|235.37|232.97|0
1635250800000|2021-10-26 12:20:00|235.7|233.3|236.24|233.84|236.35|233.95|235.7|233.3|0
1635251100000|2021-10-26 12:25:00|236.35|233.95|236.13|233.73|236.89|234.49|236.13|233.73|0
1635251400000|2021-10-26 12:30:00|236.02|233.62|236.02|233.62|236.13|233.73|235.8|233.4|0
1635251700000|2021-10-26 12:35:00|235.91|233.51|236.34|233.94|236.34|233.94|235.91|233.51|0
1635252000000|2021-10-26 12:40:00|236.45|234.05|236.23|233.83|236.45|234.05|236.02|233.62|0
1635252300000|2021-10-26 12:45:00|236.34|233.94|236.23|233.83|236.34|233.94|236.12|233.72|0
1635252600000|2021-10-26 12:50:00|236.34|233.94|236.34|233.94|236.45|234.05|236.23|233.83|0
1635252900000|2021-10-26 12:55:00|236.45|234.05|235.9|233.5|236.45|234.05|235.9|233.5|0
1635253200000|2021-10-26 13:00:00|235.79|233.39|235.79|233.39|236.23|233.83|235.68|233.28|0
1635253500000|2021-10-26 13:05:00|235.68|233.28|236.44|234.04|236.44|234.04|235.68|233.28|0
1635253800000|2021-10-26 13:10:00|236.33|233.93|236.55|234.15|236.66|234.26|236.22|233.82|0
1635254100000|2021-10-26 13:15:00|236.66|234.26|236.55|234.15|236.77|234.37|236.44|234.04|0
1635254400000|2021-10-26 13:20:00|236.49|234.09|236.22|233.82|236.65|234.25|236|233.6|0
1635254700000|2021-10-26 13:25:00|236.11|233.71|235.78|233.38|236.33|233.93|235.67|233.27|0
1635255000000|2021-10-26 13:30:00|235.45|233.05|235.12|232.72|237.42|235.02|234.69|232.29|0
1635255300000|2021-10-26 13:35:00|235.34|232.94|233.93|231.53|235.67|233.27|233.39|230.99|0
1635255600000|2021-10-26 13:40:00|234.25|231.85|233.71|231.31|234.69|232.29|233.06|230.66|0
1635255900000|2021-10-26 13:45:00|233.82|231.42|234.47|232.07|235.01|232.61|233.17|230.77|0
1635256200000|2021-10-26 13:50:00|234.36|231.96|234.57|232.17|235.01|232.61|233.82|231.42|0
1635256500000|2021-10-26 13:55:00|234.47|232.07|234.74|232.34|235.01|232.61|233.49|231.09|0
1635256800000|2021-10-26 14:00:00|234.57|232.17|233.81|231.41|235.55|233.15|233.49|231.09|0
1635257100000|2021-10-26 14:05:00|233.92|231.52|233.92|231.52|234.35|231.95|233.38|230.98|0
1635257400000|2021-10-26 14:10:00|234.03|231.63|233.58|231.18|234.03|231.63|232.3|229.9|0
1635257700000|2021-10-26 14:15:00|233.69|231.29|232.9|230.5|233.69|231.29|232.08|229.68|0
1635258000000|2021-10-26 14:20:00|232.8|230.4|232.58|230.18|233.01|230.61|232.05|229.65|0
1635258300000|2021-10-26 14:25:00|232.69|230.29|233.11|230.71|233.54|231.14|232.69|230.29|0
1635258600000|2021-10-26 14:30:00|233.22|230.82|233.11|230.71|233.87|231.47|232.79|230.39|0
1635258900000|2021-10-26 14:35:00|233.22|230.82|232.9|230.5|233.65|231.25|232.57|230.17|0
1635259200000|2021-10-26 14:40:00|233|230.6|234.51|232.11|234.72|232.32|232.79|230.39|0
1635259500000|2021-10-26 14:45:00|234.4|232|233.43|231.03|234.94|232.54|233|230.6|0
1635259800000|2021-10-26 14:50:00|233.54|231.14|232.68|230.28|233.54|231.14|232.35|229.95|0
1635260100000|2021-10-26 14:55:00|232.57|230.17|233.64|231.24|233.64|231.24|232.46|230.06|0
1635260400000|2021-10-26 15:00:00|233.32|230.92|234.18|231.78|234.18|231.78|232.78|230.38|0
1635260700000|2021-10-26 15:05:00|234.07|231.67|233.96|231.56|234.5|232.1|233.42|231.02|0
1635261000000|2021-10-26 15:10:00|233.85|231.45|233.85|231.45|233.96|231.56|233.42|231.02|0
1635261300000|2021-10-26 15:15:00|233.74|231.34|233.2|230.8|233.85|231.45|232.88|230.48|0
1635261600000|2021-10-26 15:20:00|233.09|230.69|232.99|230.59|233.2|230.8|232.77|230.37|0
1635261900000|2021-10-26 15:25:00|232.88|230.48|232.88|230.48|233.52|231.12|232.56|230.16|0
1635262200000|2021-10-26 15:30:00|232.55|230.15|236.54|234.14|236.87|234.47|232.55|230.15|0
1635262500000|2021-10-26 15:35:00|236.65|234.25|234.48|232.08|237.3|234.9|234.27|231.87|0
1635262800000|2021-10-26 15:40:00|234.59|232.19|234.48|232.08|234.81|232.41|234.05|231.65|0
1635263100000|2021-10-26 15:45:00|234.37|231.97|235.67|233.27|235.99|233.59|234.37|231.97|0
1635263400000|2021-10-26 15:50:00|235.78|233.38|235.77|233.37|236.64|234.24|235.67|233.27|0
1635263700000|2021-10-26 15:55:00|235.67|233.27|237.84|235.44|237.84|235.44|235.67|233.27|0
1635264000000|2021-10-26 16:00:00|237.73|235.33|239.91|237.51|239.91|237.51|237.29|234.89|0
1635264300000|2021-10-26 16:05:00|239.8|237.4|239.74|237.34|240.46|238.06|237.54|235.14|0
1635264600000|2021-10-26 16:10:00|239.85|237.45|238.1|235.7|240.07|237.67|238.1|235.7|0
1635264900000|2021-10-26 16:15:00|237.99|235.59|237.88|235.48|238.86|236.46|237.55|235.15|0
1635265200000|2021-10-26 16:20:00|237.77|235.37|237.88|235.48|239.08|236.68|237.77|235.37|0
1635265500000|2021-10-26 16:25:00|237.99|235.59|239.41|237.01|239.52|237.12|237.98|235.58|0
1635265800000|2021-10-26 16:30:00|239.3|236.9|239.07|236.67|239.95|237.55|238.64|236.24|0
1635266100000|2021-10-26 16:35:00|238.97|236.57|241.27|238.87|241.38|238.98|238.75|236.35|0
1635266400000|2021-10-26 16:40:00|241.16|238.76|241.71|239.31|242.26|239.86|241.16|238.76|0
1635266700000|2021-10-26 16:45:00|241.82|239.42|243.48|241.08|244.04|241.64|241.82|239.42|0
1635267000000|2021-10-26 16:50:00|243.37|240.97|244.14|241.74|244.14|241.74|242.48|240.08|0
1635267300000|2021-10-26 16:55:00|243.81|241.41|241.37|238.97|243.81|241.41|241.04|238.64|0
1635267600000|2021-10-26 17:00:00|241.48|239.08|241.1|238.7|242.15|239.75|241.04|238.64|0
1635267900000|2021-10-26 17:05:00|241.15|238.75|240.38|237.98|241.37|238.97|239.83|237.43|0
1635268200000|2021-10-26 17:10:00|240.44|238.04|240.93|238.53|242.03|239.63|240.44|238.04|0
1635268500000|2021-10-26 17:15:00|240.82|238.42|241.25|238.85|241.37|238.97|240.38|237.98|0
1635268800000|2021-10-26 17:20:00|241.14|238.74|242.03|239.63|242.91|240.51|240.59|238.19|0
1635269100000|2021-10-26 17:25:00|242.14|239.74|241.14|238.74|243.02|240.62|240.7|238.3|0
1635269400000|2021-10-26 17:30:00|241.36|238.96|239.16|236.76|241.47|239.07|239.05|236.65|0
1635269700000|2021-10-26 17:35:00|239.05|236.65|238.83|236.43|239.38|236.98|238.07|235.67|0
1635270000000|2021-10-26 17:40:00|238.72|236.32|240.42|238.02|240.48|238.08|238.61|236.21|0
1635270300000|2021-10-26 17:45:00|240.14|237.74|239.92|237.52|240.36|237.96|239.49|237.09|0
1635270600000|2021-10-26 17:50:00|240.03|237.63|239.92|237.52|240.14|237.74|239.37|236.97|0
1635270900000|2021-10-26 17:55:00|239.81|237.41|239.59|237.19|240.86|238.46|239.15|236.75|0
1635271200000|2021-10-26 18:00:00|239.48|237.08|238.49|236.09|239.48|237.08|238.17|235.77|0
1635271500000|2021-10-26 18:05:00|238.6|236.2|239.04|236.64|239.48|237.08|238.16|235.76|0
1635271800000|2021-10-26 18:10:00|239.15|236.75|238.38|235.98|239.7|237.3|238.38|235.98|0
1635272100000|2021-10-26 18:15:00|238.27|235.87|237.61|235.21|238.6|236.2|237.5|235.1|0
1635272400000|2021-10-26 18:20:00|237.72|235.32|237.72|235.32|238.27|235.87|237.5|235.1|0
1635272700000|2021-10-26 18:25:00|237.83|235.43|238.81|236.41|239.03|236.63|237.61|235.21|0
1635273000000|2021-10-26 18:30:00|238.7|236.3|237.83|235.43|238.7|236.3|237.17|234.77|0
1635273300000|2021-10-26 18:35:00|237.72|235.32|239.14|236.74|239.14|236.74|237.39|234.99|0
1635273600000|2021-10-26 18:40:00|239.25|236.85|239.9|237.5|239.9|237.5|238.81|236.41|0
1635273900000|2021-10-26 18:45:00|239.79|237.39|238.69|236.29|239.79|237.39|238.69|236.29|0
1635274200000|2021-10-26 18:50:00|238.8|236.4|239.02|236.62|239.46|237.06|238.58|236.18|0
1635274500000|2021-10-26 18:55:00|238.91|236.51|237.6|235.2|238.91|236.51|237.6|235.2|0
1635274800000|2021-10-26 19:00:00|237.49|235.09|236.72|234.32|238.47|236.07|236.72|234.32|0
1635275100000|2021-10-26 19:05:00|236.83|234.43|237.05|234.65|237.38|234.98|236.61|234.21|0
1635275400000|2021-10-26 19:10:00|236.94|234.54|237.59|235.19|238.25|235.85|236.72|234.32|0
1635275700000|2021-10-26 19:15:00|237.48|235.08|237.59|235.19|238.03|235.63|236.72|234.32|0
1635276000000|2021-10-26 19:20:00|237.48|235.08|237.7|235.3|238.24|235.84|237.05|234.65|0
1635276300000|2021-10-26 19:25:00|237.48|235.08|238.9|236.5|239.12|236.72|237.04|234.64|0
1635276600000|2021-10-26 19:30:00|239.01|236.61|238.02|235.62|239.01|236.61|237.69|235.29|0
1635276900000|2021-10-26 19:35:00|237.91|235.51|238.24|235.84|238.57|236.17|237.69|235.29|0
1635277200000|2021-10-26 19:40:00|238.13|235.73|237.09|234.69|238.78|236.38|237.04|234.64|0
1635277500000|2021-10-26 19:45:00|237.04|234.64|237.69|235.29|237.69|235.29|236.06|233.66|0
1635277800000|2021-10-26 19:50:00|238.01|235.61|239.54|237.14|240.31|237.91|238.01|235.61|0
1635278100000|2021-10-26 19:55:00|239.44|237.04|242.3|239.9|242.3|239.9|239.22|236.82|0
1635278400000|2021-10-26 20:00:00|242.52|240.12|241.96|239.56|242.96|240.56|241.52|239.12|0
1635278700000|2021-10-26 20:05:00|241.85|239.45|241.3|238.9|241.96|239.56|241.08|238.68|0
1635279000000|2021-10-26 20:10:00|241.41|239.01|241.85|239.45|242.18|239.78|241.19|238.79|0
1635279300000|2021-10-26 20:15:00|242.27|239.47|241.38|238.58|242.49|239.69|241.38|238.58|0
1635279600000|2021-10-26 20:20:00|241.49|238.69|241.71|238.91|241.94|239.14|241.38|238.58|0
1635279900000|2021-10-26 20:25:00|241.77|238.97|242.37|239.57|242.37|239.57|241.6|238.8|0
1635280200000|2021-10-26 20:30:00|242.48|239.68|242.59|239.79|242.71|239.91|242.26|239.46|0
1635280500000|2021-10-26 20:35:00|242.7|239.9|242.92|240.12|243.15|240.35|242.59|239.79|0
1635280800000|2021-10-26 20:40:00|242.7|239.9|242.92|240.12|242.92|240.12|242.7|239.9|0
1635281100000|2021-10-26 20:45:00|242.81|240.01|242.15|239.35|242.92|240.12|242.15|239.35|0
1635281400000|2021-10-26 20:50:00|242.03|239.23|243.14|240.34|243.25|240.45|242.03|239.23|0
1635281700000|2021-10-26 20:55:00|243.03|240.23|243.08|240.28|243.14|240.34|242.47|239.67|0
1635282000000|2021-10-26 21:00:00|243.04|240.24|242.65|239.85|243.05|240.25|242.59|239.79|0
1635282300000|2021-10-26 21:05:00|242.57|239.77|243.24|240.44|243.26|240.46|242.54|239.74|0
1635282600000|2021-10-26 21:10:00|242.84|240.04|242.99|240.19|242.99|240.19|242.66|239.86|0
1635282900000|2021-10-26 21:15:00|242.97|240.17|242.76|239.96|243|240.2|242.68|239.88|0
1635283200000|2021-10-26 21:20:00|242.81|240.01|242.76|239.96|242.81|240.01|242.74|239.94|0
1635283500000|2021-10-26 21:25:00|242.74|239.94|242.67|239.87|242.74|239.94|242.66|239.86|0
1635283800000|2021-10-26 21:30:00|242.61|239.81|242.59|239.79|242.7|239.9|242.54|239.74|0
1635284100000|2021-10-26 21:35:00|242.72|239.92|242.65|239.85|242.74|239.94|242.59|239.79|0
1635284400000|2021-10-26 21:40:00|242.64|239.84|242.86|240.06|242.96|240.16|242.61|239.81|0
1635284700000|2021-10-26 21:45:00|242.84|240.04|242.79|239.99|242.84|240.04|242.79|239.99|0
1635285000000|2021-10-26 21:50:00|242.73|239.93|242.77|239.97|242.84|240.04|242.73|239.93|0
1635285300000|2021-10-26 21:55:00|242.79|239.99|242.85|240.05|242.93|240.13|242.74|239.94|0
1635285600000|2021-10-26 22:00:00|242.84|240.04|242.45|239.65|242.84|240.04|241.9|239.1|0
1635285900000|2021-10-26 22:05:00|242.34|239.54|241.56|238.76|242.45|239.65|241.45|238.65|0
1635286200000|2021-10-26 22:10:00|241.45|238.65|241.12|238.32|241.67|238.87|241.12|238.32|0
1635286500000|2021-10-26 22:15:00|241.07|238.27|240.79|237.99|241.45|238.65|240.79|237.99|0
1635286800000|2021-10-26 22:20:00|240.68|237.88|241.01|238.21|241.12|238.32|240.13|237.33|0
1635287100000|2021-10-26 22:25:00|240.95|238.15|240.34|237.54|241.34|238.54|240.23|237.43|0
1635287400000|2021-10-26 22:30:00|240.45|237.65|240.34|237.54|240.56|237.76|240.01|237.21|0
1635287700000|2021-10-26 22:35:00|240.23|237.43|240.23|237.43|240.4|237.6|240.12|237.32|0
1635288000000|2021-10-26 22:40:00|240.12|237.32|239.79|236.99|240.12|237.32|239.57|236.77|0
1635288300000|2021-10-26 22:45:00|239.68|236.88|239.73|236.93|240.01|237.21|239.46|236.66|0
1635288600000|2021-10-26 22:50:00|239.79|236.99|240.11|237.31|240.22|237.42|239.67|236.87|0
1635288900000|2021-10-26 22:55:00|240|237.2|240.11|237.31|240.22|237.42|239.95|237.15|0
1635289200000|2021-10-26 23:00:00|240.22|237.42|239.67|236.87|240.22|237.42|239.56|236.76|0
1635289500000|2021-10-26 23:05:00|239.89|237.09|240.33|237.53|240.33|237.53|239.89|237.09|0
1635289800000|2021-10-26 23:10:00|240.22|237.42|240.22|237.42|240.33|237.53|239.89|237.09|0
1635290100000|2021-10-26 23:15:00|240.27|237.47|240.21|237.41|240.32|237.52|240.1|237.3|0
1635290400000|2021-10-26 23:20:00|240.1|237.3|239.94|237.14|240.32|237.52|239.77|236.97|0
1635290700000|2021-10-26 23:25:00|239.99|237.19|239.99|237.19|239.99|237.19|239.66|236.86|0
1635291000000|2021-10-26 23:30:00|239.88|237.08|239.22|236.42|239.88|237.08|238.89|236.09|0
1635291300000|2021-10-26 23:35:00|239.11|236.31|239.66|236.86|239.66|236.86|239.11|236.31|0
1635291600000|2021-10-26 23:40:00|239.77|236.97|241.64|238.84|241.64|238.84|239.77|236.97|0
1635291900000|2021-10-26 23:45:00|241.53|238.73|239.76|236.96|241.53|238.73|239.76|236.96|0
1635292200000|2021-10-26 23:50:00|239.65|236.85|240.09|237.29|240.09|237.29|239.43|236.63|0
1635292500000|2021-10-26 23:55:00|240.15|237.35|240.37|237.57|240.37|237.57|239.87|237.07|0
1635292800000|2021-10-27 00:00:00|240.31|237.51|239.65|236.85|240.75|237.95|239.43|236.63|0
1635293100000|2021-10-27 00:05:00|239.54|236.74|240.63|237.83|240.63|237.83|239.48|236.68|0
1635293400000|2021-10-27 00:10:00|240.52|237.72|240.36|237.56|240.63|237.83|239.75|236.95|0
1635293700000|2021-10-27 00:15:00|240.41|237.61|240.74|237.94|241.07|238.27|239.75|236.95|0
1635294000000|2021-10-27 00:20:00|240.91|238.11|240.74|237.94|240.96|238.16|240.47|237.67|0
1635294300000|2021-10-27 00:25:00|240.85|238.05|240.52|237.72|241.29|238.49|240.41|237.61|0
1635294600000|2021-10-27 00:30:00|240.63|237.83|241.28|238.48|241.4|238.6|239.86|237.06|0
1635294900000|2021-10-27 00:35:00|241.34|238.54|241.83|239.03|242.06|239.26|241.28|238.48|0
1635295200000|2021-10-27 00:40:00|241.72|238.92|241.89|239.09|242.16|239.36|241.28|238.48|0
1635295500000|2021-10-27 00:45:00|241.94|239.14|241.72|238.92|242.16|239.36|241.61|238.81|0
1635295800000|2021-10-27 00:50:00|241.83|239.03|242.27|239.47|242.71|239.91|241.72|238.92|0
1635296100000|2021-10-27 00:55:00|242.33|239.53|242.49|239.69|242.49|239.69|241.94|239.14|0
1635296400000|2021-10-27 01:00:00|242.38|239.58|241.6|238.8|242.82|240.02|241.6|238.8|0
1635296700000|2021-10-27 01:05:00|241.55|238.75|241.82|239.02|242.04|239.24|241.49|238.69|0
1635297000000|2021-10-27 01:10:00|241.93|239.13|241.93|239.13|242.04|239.24|241.82|239.02|0
1635297300000|2021-10-27 01:15:00|241.82|239.02|242.59|239.79|242.59|239.79|241.82|239.02|0
1635297600000|2021-10-27 01:20:00|242.65|239.85|242.26|239.46|242.81|240.01|242.04|239.24|0
1635297900000|2021-10-27 01:25:00|242.15|239.35|242.26|239.46|242.48|239.68|242.04|239.24|0
1635298200000|2021-10-27 01:30:00|242.2|239.4|242.31|239.51|242.59|239.79|242.15|239.35|0
1635298500000|2021-10-27 01:35:00|242.37|239.57|242.14|239.34|242.48|239.68|242.14|239.34|0
1635298800000|2021-10-27 01:40:00|242.25|239.45|242.53|239.73|242.58|239.78|241.81|239.01|0
1635299100000|2021-10-27 01:45:00|242.58|239.78|243.47|240.67|243.8|241|242.58|239.78|0
1635299400000|2021-10-27 01:50:00|243.58|240.78|243.47|240.67|243.69|240.89|243.36|240.56|0
1635299700000|2021-10-27 01:55:00|243.35|240.55|243.58|240.78|243.69|240.89|243.24|240.44|0
1635300000000|2021-10-27 02:00:00|243.57|240.77|242.69|239.89|243.57|240.77|242.58|239.78|0
1635300300000|2021-10-27 02:05:00|242.58|239.78|242.68|239.88|242.8|240|242.46|239.66|0
1635300600000|2021-10-27 02:10:00|242.74|239.94|242.24|239.44|242.79|239.99|241.91|239.11|0
1635300900000|2021-10-27 02:15:00|242.35|239.55|242.35|239.55|242.57|239.77|242.19|239.39|0
1635301200000|2021-10-27 02:20:00|242.3|239.5|242.46|239.66|242.63|239.83|242.3|239.5|0
1635301500000|2021-10-27 02:25:00|242.4|239.6|242.51|239.71|242.79|239.99|242.23|239.43|0
1635301800000|2021-10-27 02:30:00|242.68|239.88|242.9|240.1|243.01|240.21|242.57|239.77|0
1635302100000|2021-10-27 02:35:00|242.79|239.99|242.78|239.98|243.01|240.21|242.67|239.87|0
1635302400000|2021-10-27 02:40:00|242.89|240.09|242.89|240.09|242.89|240.09|242.67|239.87|0
1635302700000|2021-10-27 02:45:00|242.78|239.98|242.67|239.87|243|240.2|242.67|239.87|0
1635303000000|2021-10-27 02:50:00|242.78|239.98|242.78|239.98|242.78|239.98|242.34|239.54|0
1635303300000|2021-10-27 02:55:00|242.67|239.87|242.33|239.53|242.67|239.87|242|239.2|0
1635303600000|2021-10-27 03:00:00|242.22|239.42|241.78|238.98|242.22|239.42|241.67|238.87|0
1635303900000|2021-10-27 03:05:00|241.56|238.76|241.67|238.87|241.78|238.98|241.45|238.65|0
1635304200000|2021-10-27 03:10:00|241.61|238.81|241.66|238.86|242|239.2|241.44|238.64|0
1635304500000|2021-10-27 03:15:00|241.77|238.97|241.66|238.86|241.88|239.08|241.55|238.75|0
1635304800000|2021-10-27 03:20:00|241.61|238.81|241.77|238.97|241.88|239.08|241.44|238.64|0
1635305100000|2021-10-27 03:25:00|241.72|238.92|241.77|238.97|241.88|239.08|241.55|238.75|0
1635305400000|2021-10-27 03:30:00|241.88|239.08|241.88|239.08|242.1|239.3|241.83|239.03|0
1635305700000|2021-10-27 03:35:00|241.99|239.19|242.43|239.63|242.43|239.63|241.93|239.13|0
1635306000000|2021-10-27 03:40:00|242.37|239.57|242.31|239.51|242.54|239.74|242.2|239.4|0
1635306300000|2021-10-27 03:45:00|242.26|239.46|242.2|239.4|242.31|239.51|242.09|239.29|0
1635306600000|2021-10-27 03:50:00|242.09|239.29|241.98|239.18|242.09|239.29|241.98|239.18|0
1635306900000|2021-10-27 03:55:00|241.93|239.13|242.09|239.29|242.15|239.35|241.87|239.07|0
1635307200000|2021-10-27 04:00:00|242.03|239.23|241.75|238.95|242.09|239.29|241.75|238.95|0
1635307500000|2021-10-27 04:05:00|241.86|239.06|241.97|239.17|242.09|239.29|241.86|239.06|0
1635307800000|2021-10-27 04:10:00|241.92|239.12|241.86|239.06|241.97|239.17|241.86|239.06|0
1635308100000|2021-10-27 04:15:00|241.92|239.12|241.75|238.95|241.92|239.12|241.64|238.84|0
1635308400000|2021-10-27 04:20:00|241.64|238.84|241.75|238.95|241.75|238.95|241.53|238.73|0
1635308700000|2021-10-27 04:25:00|241.86|239.06|241.63|238.83|241.86|239.06|241.63|238.83|0
1635309000000|2021-10-27 04:30:00|241.74|238.94|241.52|238.72|241.74|238.94|241.52|238.72|0
1635309300000|2021-10-27 04:35:00|241.58|238.78|241.74|238.94|241.74|238.94|241.52|238.72|0
1635309600000|2021-10-27 04:40:00|241.63|238.83|241.52|238.72|241.74|238.94|241.41|238.61|0
1635309900000|2021-10-27 04:45:00|241.63|238.83|241.19|238.39|241.63|238.83|241.08|238.28|0
1635310200000|2021-10-27 04:50:00|241.18|238.38|241.02|238.22|241.18|238.38|241.02|238.22|0
1635310500000|2021-10-27 04:55:00|240.96|238.16|240.96|238.16|241.18|238.38|240.96|238.16|0
1635310800000|2021-10-27 05:00:00|241.07|238.27|240.85|238.05|241.07|238.27|240.41|237.61|0
1635311100000|2021-10-27 05:05:00|240.74|237.94|241.18|238.38|241.18|238.38|240.63|237.83|0
1635311400000|2021-10-27 05:10:00|241.29|238.49|240.62|237.82|241.29|238.49|240.51|237.71|0
1635311700000|2021-10-27 05:15:00|240.51|237.71|240.68|237.88|240.84|238.04|240.51|237.71|0
1635312000000|2021-10-27 05:20:00|240.79|237.99|240.84|238.04|240.95|238.15|240.73|237.93|0
1635312300000|2021-10-27 05:25:00|240.73|237.93|240.29|237.49|240.84|238.04|240.29|237.49|0
1635312600000|2021-10-27 05:30:00|240.35|237.55|240.18|237.38|240.51|237.71|240.18|237.38|0
1635312900000|2021-10-27 05:35:00|240.07|237.27|240.28|237.48|240.51|237.71|240.01|237.21|0
1635313200000|2021-10-27 05:40:00|240.39|237.59|239.95|237.15|240.39|237.59|239.95|237.15|0
1635313500000|2021-10-27 05:45:00|240.06|237.26|240.06|237.26|240.17|237.37|239.95|237.15|0
1635313800000|2021-10-27 05:50:00|239.95|237.15|239.18|236.38|240.06|237.26|239.07|236.27|0
1635314100000|2021-10-27 05:55:00|239.24|236.44|239.02|236.22|239.4|236.6|238.96|236.16|0
1635314400000|2021-10-27 06:00:00|238.85|236.05|239.73|236.93|239.84|237.04|238.85|236.05|0
1635314700000|2021-10-27 06:05:00|239.78|236.98|240.05|237.25|240.16|237.36|239.51|236.71|0
1635315000000|2021-10-27 06:10:00|240.16|237.36|240.27|237.47|240.27|237.47|240|237.2|0
1635315300000|2021-10-27 06:15:00|240.38|237.58|239.94|237.14|240.6|237.8|239.83|237.03|0
1635315600000|2021-10-27 06:20:00|239.89|237.09|239.5|236.7|239.94|237.14|239.5|236.7|0
1635315900000|2021-10-27 06:25:00|239.61|236.81|239.77|236.97|239.77|236.97|239.39|236.59|0
1635316200000|2021-10-27 06:30:00|239.72|236.92|239.71|236.91|239.94|237.14|239.61|236.81|0
1635316500000|2021-10-27 06:35:00|239.77|236.97|239.6|236.8|239.82|237.02|239.38|236.58|0
1635316800000|2021-10-27 06:40:00|239.71|236.91|239.6|236.8|239.71|236.91|239.38|236.58|0
1635317100000|2021-10-27 06:45:00|239.71|236.91|239.6|236.8|239.71|236.91|239.27|236.47|0
1635317400000|2021-10-27 06:50:00|239.49|236.69|239.65|236.85|239.65|236.85|239.27|236.47|0
1635317700000|2021-10-27 06:55:00|239.71|236.91|239.92|237.12|240.36|237.56|239.6|236.8|0
1635318000000|2021-10-27 07:00:00|239.59|236.79|238.28|235.48|239.92|237.12|238.06|235.26|0
1635318300000|2021-10-27 07:05:00|238.3|235.9|238.08|235.68|238.3|235.9|237.1|234.7|0
1635318600000|2021-10-27 07:10:00|238.3|235.9|238.51|236.11|239.06|236.66|238.3|235.9|0
1635318900000|2021-10-27 07:15:00|238.4|236|238.07|235.67|238.62|236.22|237.75|235.35|0
1635319200000|2021-10-27 07:20:00|237.96|235.56|238.84|236.44|238.84|236.44|237.85|235.45|0
1635319500000|2021-10-27 07:25:00|238.73|236.33|239.05|236.65|239.11|236.71|238.51|236.11|0
1635319800000|2021-10-27 07:30:00|239.16|236.76|238.61|236.21|239.16|236.76|238.61|236.21|0
1635320100000|2021-10-27 07:35:00|238.72|236.32|239.27|236.87|239.27|236.87|238.5|236.1|0
1635320400000|2021-10-27 07:40:00|239.16|236.76|239.05|236.65|239.38|236.98|238.94|236.54|0
1635320700000|2021-10-27 07:45:00|239.16|236.76|238.94|236.54|239.16|236.76|238.61|236.21|0
1635321000000|2021-10-27 07:50:00|238.83|236.43|238.82|236.42|239.15|236.75|238.72|236.32|0
1635321300000|2021-10-27 07:55:00|238.77|236.37|238.71|236.31|238.93|236.53|238.71|236.31|0
1635321600000|2021-10-27 08:00:00|238.6|236.2|238.71|236.31|238.82|236.42|238.28|235.88|0
1635321900000|2021-10-27 08:05:00|238.93|236.53|237.94|235.54|238.93|236.53|237.84|235.44|0
1635322200000|2021-10-27 08:10:00|237.83|235.43|238.6|236.2|238.6|236.2|237.73|235.33|0
1635322500000|2021-10-27 08:15:00|238.49|236.09|239.14|236.74|239.47|237.07|238.49|236.09|0
1635322800000|2021-10-27 08:20:00|239.03|236.63|238.81|236.41|239.25|236.85|238.59|236.19|0
1635323100000|2021-10-27 08:25:00|238.76|236.36|239.2|236.8|239.25|236.85|238.7|236.3|0
1635323400000|2021-10-27 08:30:00|239.14|236.74|239.8|237.4|239.91|237.51|239.03|236.63|0
1635323700000|2021-10-27 08:35:00|239.69|237.29|239.74|237.34|239.8|237.4|239.47|237.07|0
1635324000000|2021-10-27 08:40:00|239.79|237.39|240.67|238.27|240.89|238.49|239.79|237.39|0
1635324300000|2021-10-27 08:45:00|240.62|238.22|240.67|238.27|240.78|238.38|240.12|237.72|0
1635324600000|2021-10-27 08:50:00|240.62|238.22|241.55|239.15|241.55|239.15|240.45|238.05|0
1635324900000|2021-10-27 08:55:00|241.44|239.04|241.88|239.48|241.99|239.59|240.89|238.49|0
1635325200000|2021-10-27 09:00:00|241.77|239.37|243.1|240.7|244.88|242.48|241.77|239.37|0
1635325500000|2021-10-27 09:05:00|243.21|240.81|244.65|242.25|244.65|242.25|243.04|240.64|0
1635325800000|2021-10-27 09:10:00|244.76|242.36|243.2|240.8|244.88|242.48|243.2|240.8|0
1635326100000|2021-10-27 09:15:00|243.32|240.92|242.65|240.25|243.43|241.03|242.43|240.03|0
1635326400000|2021-10-27 09:20:00|242.76|240.36|243.15|240.75|243.53|241.13|242.54|240.14|0
1635326700000|2021-10-27 09:25:00|243.09|240.69|243.09|240.69|243.26|240.86|242.2|239.8|0
1635327000000|2021-10-27 09:30:00|243.2|240.8|243.2|240.8|243.42|241.02|242.37|239.97|0
1635327300000|2021-10-27 09:35:00|243.25|240.85|243.86|241.46|244.59|242.19|243.25|240.85|0
1635327600000|2021-10-27 09:40:00|243.75|241.35|243.58|241.18|243.97|241.57|242.97|240.57|0
1635327900000|2021-10-27 09:45:00|243.64|241.24|244.3|241.9|244.53|242.13|243.64|241.24|0
1635328200000|2021-10-27 09:50:00|244.08|241.68|244.52|242.12|244.64|242.24|243.52|241.12|0
1635328500000|2021-10-27 09:55:00|244.64|242.24|244.19|241.79|244.75|242.35|243.97|241.57|0
1635328800000|2021-10-27 10:00:00|244.08|241.68|243.74|241.34|244.3|241.9|243.63|241.23|0
1635329100000|2021-10-27 10:05:00|243.8|241.4|243.29|240.89|243.85|241.45|243.18|240.78|0
1635329400000|2021-10-27 10:10:00|243.18|240.78|242.85|240.45|243.4|241|242.85|240.45|0
1635329700000|2021-10-27 10:15:00|242.74|240.34|243.24|240.84|243.51|241.11|242.74|240.34|0
1635330000000|2021-10-27 10:20:00|243.29|240.89|242.96|240.56|243.73|241.33|242.79|240.39|0
1635330300000|2021-10-27 10:25:00|243.01|240.61|243.06|240.66|243.18|240.78|242.73|240.33|0
1635330600000|2021-10-27 10:30:00|242.95|240.55|242.07|239.67|242.95|240.55|242.07|239.67|0
1635330900000|2021-10-27 10:35:00|242.01|239.61|242.28|239.88|242.51|240.11|241.95|239.55|0
1635331200000|2021-10-27 10:40:00|242.34|239.94|242.73|240.33|242.73|240.33|242.28|239.88|0
1635331500000|2021-10-27 10:45:00|242.84|240.44|244.17|241.77|244.28|241.88|242.84|240.44|0
1635331800000|2021-10-27 10:50:00|244.06|241.66|244.84|242.44|245.39|242.99|244.06|241.66|0
1635332100000|2021-10-27 10:55:00|244.5|242.1|244.16|241.76|244.72|242.32|243.94|241.54|0
1635332400000|2021-10-27 11:00:00|244.05|241.65|242.61|240.21|244.05|241.65|242.5|240.1|0
1635332700000|2021-10-27 11:05:00|242.72|240.32|242.61|240.21|242.94|240.54|242.16|239.76|0
1635333000000|2021-10-27 11:10:00|242.72|240.32|242.49|240.09|242.83|240.43|241.83|239.43|0
1635333300000|2021-10-27 11:15:00|242.44|240.04|242.16|239.76|242.93|240.53|242.11|239.71|0
1635333600000|2021-10-27 11:20:00|242.27|239.87|241.82|239.42|242.38|239.98|241.82|239.42|0
1635333900000|2021-10-27 11:25:00|242.05|239.65|242.15|239.75|242.27|239.87|241.6|239.2|0
1635334200000|2021-10-27 11:30:00|242.04|239.64|242.04|239.64|242.38|239.98|241.38|238.98|0
1635334500000|2021-10-27 11:35:00|242.15|239.75|242.48|240.08|242.48|240.08|241.93|239.53|0
1635334800000|2021-10-27 11:40:00|242.59|240.19|242.37|239.97|242.81|240.41|242.15|239.75|0
1635335100000|2021-10-27 11:45:00|242.26|239.86|242.92|240.52|242.92|240.52|242.04|239.64|0
1635335400000|2021-10-27 11:50:00|243.03|240.63|242.81|240.41|243.03|240.63|242.26|239.86|0
1635335700000|2021-10-27 11:55:00|242.7|240.3|243.92|241.52|244.03|241.63|242.59|240.19|0
1635336000000|2021-10-27 12:00:00|243.87|241.47|243.81|241.41|244.14|241.74|243.58|241.18|0
1635336300000|2021-10-27 12:05:00|243.92|241.52|243.14|240.74|243.92|241.52|242.91|240.51|0
1635336600000|2021-10-27 12:10:00|243.03|240.63|242.69|240.29|243.47|241.07|242.69|240.29|0
1635336900000|2021-10-27 12:15:00|242.47|240.07|242.25|239.85|242.47|240.07|242.14|239.74|0
1635337200000|2021-10-27 12:20:00|242.36|239.96|242.24|239.84|242.47|240.07|241.69|239.29|0
1635337500000|2021-10-27 12:25:00|242.13|239.73|241.3|238.9|242.58|240.18|241.14|238.74|0
1635337800000|2021-10-27 12:30:00|241.36|238.96|240.36|237.96|241.58|239.18|239.81|237.41|0
1635338100000|2021-10-27 12:35:00|240.47|238.07|239.92|237.52|240.58|238.18|239.26|236.86|0
1635338400000|2021-10-27 12:40:00|240.03|237.63|240.25|237.85|240.36|237.96|239.81|237.41|0
1635338700000|2021-10-27 12:45:00|240.14|237.74|240.14|237.74|240.47|238.07|240.03|237.63|0
1635339000000|2021-10-27 12:50:00|240.25|237.85|241.13|238.73|241.13|238.73|240.14|237.74|0
1635339300000|2021-10-27 12:55:00|241.02|238.62|240.13|237.73|241.13|238.73|239.91|237.51|0
1635339600000|2021-10-27 13:00:00|240.02|237.62|240.13|237.73|240.24|237.84|239.69|237.29|0
1635339900000|2021-10-27 13:05:00|240.02|237.62|240.02|237.62|240.35|237.95|239.58|237.18|0
1635340200000|2021-10-27 13:10:00|239.91|237.51|239.58|237.18|240.13|237.73|239.58|237.18|0
1635340500000|2021-10-27 13:15:00|239.47|237.07|239.47|237.07|239.8|237.4|239.14|236.74|0
1635340800000|2021-10-27 13:20:00|239.69|237.29|240.01|237.61|240.12|237.72|239.57|237.17|0
1635341100000|2021-10-27 13:25:00|239.9|237.5|239.9|237.5|240.45|238.05|239.46|237.06|0
1635341400000|2021-10-27 13:30:00|240.01|237.61|242.13|239.73|242.68|240.28|238.69|236.29|0
1635341700000|2021-10-27 13:35:00|242.24|239.84|242.57|240.17|244.24|241.84|242.13|239.73|0
1635342000000|2021-10-27 13:40:00|242.68|240.28|238.92|236.52|242.68|240.28|238.92|236.52|0
1635342300000|2021-10-27 13:45:00|239.47|237.07|238.48|236.08|239.47|237.07|237.28|234.88|0
1635342600000|2021-10-27 13:50:00|238.37|235.97|237.6|235.2|239.8|237.4|237.6|235.2|0
1635342900000|2021-10-27 13:55:00|237.71|235.31|236.84|234.44|238.48|236.08|236.68|234.28|0
1635343200000|2021-10-27 14:00:00|236.62|234.22|239.16|236.76|240.04|237.64|231.07|228.67|0
1635343500000|2021-10-27 14:05:00|239.27|236.87|239.27|236.87|241.48|239.08|238.94|236.54|0
1635343800000|2021-10-27 14:10:00|239.38|236.98|239.93|237.53|240.04|237.64|238.39|235.99|0
1635344100000|2021-10-27 14:15:00|240.15|237.75|241.25|238.85|242.14|239.74|240.04|237.64|0
1635344400000|2021-10-27 14:20:00|241.36|238.96|241.19|238.79|241.97|239.57|240.2|237.8|0
1635344700000|2021-10-27 14:25:00|241.3|238.9|242.74|240.34|243.51|241.11|240.75|238.35|0
1635345000000|2021-10-27 14:30:00|243.18|240.78|241.19|238.79|243.51|241.11|240.86|238.46|0
1635345300000|2021-10-27 14:35:00|241.3|238.9|241.63|239.23|242.85|240.45|241.3|238.9|0
1635345600000|2021-10-27 14:40:00|241.52|239.12|242.18|239.78|242.95|240.55|241.3|238.9|0
1635345900000|2021-10-27 14:45:00|242.29|239.89|243.05|240.65|243.72|241.32|240.79|238.39|0
1635346200000|2021-10-27 14:50:00|243.16|240.76|241.73|239.33|243.49|241.09|241.61|239.21|0
1635346500000|2021-10-27 14:55:00|241.84|239.44|243.94|241.54|244.6|242.2|241.06|238.66|0
1635346800000|2021-10-27 15:00:00|244.16|241.76|242.27|239.87|244.33|241.93|242.16|239.76|0
1635347100000|2021-10-27 15:05:00|242.16|239.76|241.72|239.32|242.27|239.87|241.17|238.77|0
1635347400000|2021-10-27 15:10:00|241.61|239.21|240.84|238.44|242.38|239.98|240.73|238.33|0
1635347700000|2021-10-27 15:15:00|240.95|238.55|240.94|238.54|241.94|239.54|240.72|238.32|0
1635348000000|2021-10-27 15:20:00|241.16|238.76|242.38|239.98|242.6|240.2|240.72|238.32|0
1635348300000|2021-10-27 15:25:00|242.27|239.87|241.93|239.53|243.15|240.75|241.49|239.09|0
1635348600000|2021-10-27 15:30:00|242.04|239.64|241.32|238.92|243.04|240.64|241.32|238.92|0
1635348900000|2021-10-27 15:35:00|241.43|239.03|241.43|239.03|242.76|240.36|241.32|238.92|0
1635349200000|2021-10-27 15:40:00|241.32|238.92|241.76|239.36|241.76|239.36|240.55|238.15|0
1635349500000|2021-10-27 15:45:00|241.65|239.25|242.76|240.36|242.76|240.36|241.65|239.25|0
1635349800000|2021-10-27 15:50:00|242.64|240.24|242.64|240.24|242.98|240.58|242.2|239.8|0
1635350100000|2021-10-27 15:55:00|242.75|240.35|242.42|240.02|243.31|240.91|241.65|239.25|0
1635350400000|2021-10-27 16:00:00|242.2|239.8|243.36|240.96|243.36|240.96|241.98|239.58|0
1635350700000|2021-10-27 16:05:00|243.47|241.07|242.47|240.07|243.58|241.18|241.81|239.41|0
1635351000000|2021-10-27 16:10:00|242.25|239.85|241.25|238.85|242.25|239.85|241.03|238.63|0
1635351300000|2021-10-27 16:15:00|241.14|238.74|240.59|238.19|241.58|239.18|240.59|238.19|0
1635351600000|2021-10-27 16:20:00|240.7|238.3|241.25|238.85|241.25|238.85|240.48|238.08|0
1635351900000|2021-10-27 16:25:00|241.14|238.74|241.25|238.85|241.58|239.18|241.03|238.63|0
1635352200000|2021-10-27 16:30:00|241.14|238.74|242.35|239.95|242.46|240.06|241.14|238.74|0
1635352500000|2021-10-27 16:35:00|242.24|239.84|242.68|240.28|243.01|240.61|242.02|239.62|0
1635352800000|2021-10-27 16:40:00|242.57|240.17|241.79|239.39|243.01|240.61|241.57|239.17|0
1635353100000|2021-10-27 16:45:00|241.9|239.5|242.12|239.72|242.67|240.27|241.46|239.06|0
1635353400000|2021-10-27 16:50:00|242.23|239.83|242.12|239.72|242.45|240.05|241.57|239.17|0
1635353700000|2021-10-27 16:55:00|242.23|239.83|241.79|239.39|242.51|240.11|241.46|239.06|0
1635354000000|2021-10-27 17:00:00|241.68|239.28|241.67|239.27|242.23|239.83|240.9|238.5|0
1635354300000|2021-10-27 17:05:00|241.78|239.38|240.35|237.95|241.78|239.38|240.13|237.73|0
1635354600000|2021-10-27 17:10:00|240.46|238.06|239.47|237.07|240.79|238.39|239.36|236.96|0
1635354900000|2021-10-27 17:15:00|239.58|237.18|239.99|237.59|241.14|238.74|239.47|237.07|0
1635355200000|2021-10-27 17:20:00|240.1|237.7|239.33|236.93|240.1|237.7|239.22|236.82|0
1635355500000|2021-10-27 17:25:00|239.22|236.82|239.65|237.25|239.65|237.25|239.11|236.71|0
1635355800000|2021-10-27 17:30:00|239.54|237.14|240.31|237.91|240.31|237.91|239.33|236.93|0
1635356100000|2021-10-27 17:35:00|240.26|237.86|239.43|237.03|240.31|237.91|239.32|236.92|0
1635356400000|2021-10-27 17:40:00|239.32|236.92|239.21|236.81|239.54|237.14|239.21|236.81|0
1635356700000|2021-10-27 17:45:00|239.32|236.92|240.08|237.68|240.08|237.68|239.1|236.7|0
1635357000000|2021-10-27 17:50:00|239.97|237.57|239.43|237.03|240.3|237.9|239.43|237.03|0
1635357300000|2021-10-27 17:55:00|239.32|236.92|238.77|236.37|239.32|236.92|238.77|236.37|0
1635357600000|2021-10-27 18:00:00|238.88|236.48|238.98|236.58|239.53|237.13|238.88|236.48|0
1635357900000|2021-10-27 18:05:00|238.87|236.47|238.87|236.47|239.53|237.13|238.87|236.47|0
1635358200000|2021-10-27 18:10:00|238.98|236.58|238.22|235.82|238.98|236.58|238.11|235.71|0
1635358500000|2021-10-27 18:15:00|238.33|235.93|238.43|236.03|238.76|236.36|238.22|235.82|0
1635358800000|2021-10-27 18:20:00|238.32|235.92|238.54|236.14|238.87|236.47|238.32|235.92|0
1635359100000|2021-10-27 18:25:00|238.65|236.25|239.74|237.34|239.96|237.56|238.54|236.14|0
1635359400000|2021-10-27 18:30:00|239.63|237.23|240.4|238|241.17|238.77|239.52|237.12|0
1635359700000|2021-10-27 18:35:00|240.51|238.11|240.5|238.1|241.16|238.76|240.17|237.77|0
1635360000000|2021-10-27 18:40:00|240.39|237.99|240.83|238.43|241.05|238.65|240.06|237.66|0
1635360300000|2021-10-27 18:45:00|240.94|238.54|240.94|238.54|241.27|238.87|240.61|238.21|0
1635360600000|2021-10-27 18:50:00|240.83|238.43|241.38|238.98|241.38|238.98|240.72|238.32|0
1635360900000|2021-10-27 18:55:00|241.49|239.09|242.86|240.46|242.86|240.46|241.49|239.09|0
1635361200000|2021-10-27 19:00:00|242.97|240.57|243.3|240.9|243.41|241.01|242.64|240.24|0
1635361500000|2021-10-27 19:05:00|243.19|240.79|244.19|241.79|244.19|241.79|242.97|240.57|0
1635361800000|2021-10-27 19:10:00|244.41|242.01|248.47|246.07|248.47|246.07|244.08|241.68|0
1635362100000|2021-10-27 19:15:00|248.58|246.18|251.58|249.18|251.58|249.18|247.8|245.4|0
1635362400000|2021-10-27 19:20:00|251.47|249.07|249.34|246.94|251.92|249.52|249.34|246.94|0
1635362700000|2021-10-27 19:25:00|249.45|247.05|248.5|246.1|249.9|247.5|248|245.6|0
1635363000000|2021-10-27 19:30:00|248.44|246.04|249.44|247.04|250.68|248.28|248.44|246.04|0
1635363300000|2021-10-27 19:35:00|249.67|247.27|248.55|246.15|250.45|248.05|248.44|246.04|0
1635363600000|2021-10-27 19:40:00|248.77|246.37|249.22|246.82|250.11|247.71|248.33|245.93|0
1635363900000|2021-10-27 19:45:00|249.44|247.04|251.68|249.28|251.68|249.28|248.77|246.37|0
1635364200000|2021-10-27 19:50:00|251.91|249.51|253.38|250.98|253.38|250.98|251.23|248.83|0
1635364500000|2021-10-27 19:55:00|253.15|250.75|255.51|253.11|255.74|253.34|251.29|248.89|0
1635364800000|2021-10-27 20:00:00|255.4|253|254.83|252.43|255.63|253.23|254.15|251.75|0
1635365100000|2021-10-27 20:05:00|254.94|252.54|255.06|252.66|255.4|253|254.26|251.86|0
1635365400000|2021-10-27 20:10:00|255.17|252.77|254.15|251.75|255.17|252.77|253.81|251.41|0
1635365700000|2021-10-27 20:15:00|254.18|251.38|254.35|251.55|254.8|252|254.18|251.38|0
1635366000000|2021-10-27 20:20:00|254.46|251.66|254.57|251.77|254.68|251.88|254.01|251.21|0
1635366300000|2021-10-27 20:25:00|254.68|251.88|255.02|252.22|255.19|252.39|254.57|251.77|0
1635366600000|2021-10-27 20:30:00|254.97|252.17|255.13|252.33|255.36|252.56|254.79|251.99|0
1635366900000|2021-10-27 20:35:00|255.25|252.45|255.36|252.56|255.36|252.56|255.13|252.33|0
1635367200000|2021-10-27 20:40:00|255.24|252.44|255.13|252.33|255.24|252.44|255.02|252.22|0
1635367500000|2021-10-27 20:45:00|255.01|252.21|254.79|251.99|255.13|252.33|254.45|251.65|0
1635367800000|2021-10-27 20:50:00|254.67|251.87|254.56|251.76|254.9|252.1|254.44|251.64|0
1635368100000|2021-10-27 20:55:00|254.44|251.64|254.39|251.59|254.44|251.64|253.88|251.08|0
1635368400000|2021-10-27 21:00:00|254.1|251.3|254.12|251.32|254.23|251.43|254.08|251.28|0
1635368700000|2021-10-27 21:05:00|254.13|251.33|253.93|251.13|254.23|251.43|253.9|251.1|0
1635369000000|2021-10-27 21:10:00|254.1|251.3|254.08|251.28|254.12|251.32|253.82|251.02|0
1635369300000|2021-10-27 21:15:00|254.02|251.22|254|251.2|254.08|251.28|253.85|251.05|0
1635369600000|2021-10-27 21:20:00|254.08|251.28|254.11|251.31|254.13|251.33|253.96|251.16|0
1635369900000|2021-10-27 21:25:00|254.16|251.36|254.16|251.36|254.16|251.36|254.07|251.27|0
1635370200000|2021-10-27 21:30:00|254.11|251.31|254.06|251.26|254.16|251.36|254.06|251.26|0
1635370500000|2021-10-27 21:35:00|254.14|251.34|254.14|251.34|254.16|251.36|254.14|251.34|0
1635370800000|2021-10-27 21:40:00|254.15|251.35|254.13|251.33|254.15|251.35|254.09|251.29|0
1635371100000|2021-10-27 21:45:00|254.15|251.35|254.1|251.3|254.15|251.35|254.1|251.3|0
1635371400000|2021-10-27 21:50:00|254.08|251.28|254.03|251.23|254.08|251.28|253.96|251.16|0
1635371700000|2021-10-27 21:55:00|253.91|251.11|253.93|251.13|253.93|251.13|253.82|251.02|0
1635372000000|2021-10-27 22:00:00|253.8|251|253.29|250.49|253.8|251|252.84|250.04|0
1635372300000|2021-10-27 22:05:00|253.17|250.37|253.06|250.26|253.4|250.6|252.72|249.92|0
1635372600000|2021-10-27 22:10:00|253.28|250.48|253.28|250.48|253.4|250.6|253.06|250.26|0
1635372900000|2021-10-27 22:15:00|253.17|250.37|252.94|250.14|253.28|250.48|252.6|249.8|0
1635373200000|2021-10-27 22:20:00|252.83|250.03|252.94|250.14|253|250.2|252.72|249.92|0
1635373500000|2021-10-27 22:25:00|252.83|250.03|252.83|250.03|253.05|250.25|252.71|249.91|0
1635373800000|2021-10-27 22:30:00|252.71|249.91|252.82|250.02|252.94|250.14|252.49|249.69|0
1635374100000|2021-10-27 22:35:00|252.94|250.14|253.39|250.59|253.73|250.93|252.94|250.14|0
1635374400000|2021-10-27 22:40:00|253.27|250.47|252.82|250.02|253.38|250.58|252.71|249.91|0
1635374700000|2021-10-27 22:45:00|252.59|249.79|252.65|249.85|252.71|249.91|252.37|249.57|0
1635375000000|2021-10-27 22:50:00|252.7|249.9|252.59|249.79|252.82|250.02|252.48|249.68|0
1635375300000|2021-10-27 22:55:00|252.7|249.9|252.25|249.45|252.7|249.9|252.03|249.23|0
1635375600000|2021-10-27 23:00:00|252.31|249.51|251.91|249.11|252.31|249.51|251.8|249|0
1635375900000|2021-10-27 23:05:00|251.8|249|252.02|249.22|252.02|249.22|251.57|248.77|0
1635376200000|2021-10-27 23:10:00|252.13|249.33|252.02|249.22|252.3|249.5|251.91|249.11|0
1635376500000|2021-10-27 23:15:00|252.13|249.33|252.47|249.67|252.69|249.89|252.13|249.33|0
1635376800000|2021-10-27 23:20:00|252.58|249.78|251.9|249.1|252.58|249.78|251.79|248.99|0
1635377100000|2021-10-27 23:25:00|251.79|248.99|252.07|249.27|252.46|249.66|251.79|248.99|0
1635377400000|2021-10-27 23:30:00|252.13|249.33|252.46|249.66|252.58|249.78|252.07|249.27|0
1635377700000|2021-10-27 23:35:00|252.41|249.61|252.23|249.43|252.46|249.66|252.12|249.32|0
1635378000000|2021-10-27 23:40:00|252.18|249.38|251.84|249.04|252.46|249.66|251.84|249.04|0
1635378300000|2021-10-27 23:45:00|251.78|248.98|251.56|248.76|251.84|249.04|251.44|248.64|0
1635378600000|2021-10-27 23:50:00|251.44|248.64|251.44|248.64|251.67|248.87|251.11|248.31|0
1635378900000|2021-10-27 23:55:00|251.55|248.75|251.44|248.64|251.67|248.87|251.44|248.64|0
1635379200000|2021-10-28 00:00:00|251.55|248.75|251.55|248.75|251.66|248.86|251.1|248.3|0
1635379500000|2021-10-28 00:05:00|251.44|248.64|251.66|248.86|251.89|249.09|251.44|248.64|0
1635379800000|2021-10-28 00:10:00|251.77|248.97|252|249.2|252.56|249.76|251.77|248.97|0
1635380100000|2021-10-28 00:15:00|252.17|249.37|252.11|249.31|252.45|249.65|251.99|249.19|0
1635380400000|2021-10-28 00:20:00|251.99|249.19|251.65|248.85|252.11|249.31|251.54|248.74|0
1635380700000|2021-10-28 00:25:00|251.54|248.74|251.94|249.14|252.1|249.3|251.54|248.74|0
1635381000000|2021-10-28 00:30:00|251.99|249.19|252.44|249.64|252.89|250.09|251.99|249.19|0
1635381300000|2021-10-28 00:35:00|252.32|249.52|252.21|249.41|252.66|249.86|252.21|249.41|0
1635381600000|2021-10-28 00:40:00|252.32|249.52|252.55|249.75|252.55|249.75|251.98|249.18|0
1635381900000|2021-10-28 00:45:00|252.43|249.63|252.99|250.19|253|250.2|252.32|249.52|0
1635382200000|2021-10-28 00:50:00|253.11|250.31|253.11|250.31|253.11|250.31|252.88|250.08|0
1635382500000|2021-10-28 00:55:00|252.99|250.19|251.98|249.18|253.44|250.64|251.87|249.07|0
1635382800000|2021-10-28 01:00:00|251.75|248.95|252.09|249.29|252.2|249.4|251.75|248.95|0
1635383100000|2021-10-28 01:05:00|251.98|249.18|252.2|249.4|252.42|249.62|251.97|249.17|0
1635383400000|2021-10-28 01:10:00|252.31|249.51|252.42|249.62|252.65|249.85|252.31|249.51|0
1635383700000|2021-10-28 01:15:00|252.31|249.51|252.53|249.73|252.53|249.73|251.86|249.06|0
1635384000000|2021-10-28 01:20:00|252.59|249.79|252.64|249.84|253.09|250.29|252.53|249.73|0
1635384300000|2021-10-28 01:25:00|252.53|249.73|252.64|249.84|252.64|249.84|252.19|249.39|0
1635384600000|2021-10-28 01:30:00|252.53|249.73|252.41|249.61|252.64|249.84|252.3|249.5|0
1635384900000|2021-10-28 01:35:00|252.3|249.5|251.85|249.05|252.64|249.84|251.62|248.82|0
1635385200000|2021-10-28 01:40:00|251.8|249|251.62|248.82|251.96|249.16|251.51|248.71|0
1635385500000|2021-10-28 01:45:00|251.68|248.88|251.85|249.05|251.96|249.16|251.57|248.77|0
1635385800000|2021-10-28 01:50:00|251.73|248.93|251.73|248.93|251.85|249.05|251.39|248.59|0
1635386100000|2021-10-28 01:55:00|251.79|248.99|251.95|249.15|251.96|249.16|251.73|248.93|0
1635386400000|2021-10-28 02:00:00|252.07|249.27|252.06|249.26|252.29|249.49|251.95|249.15|0
1635386700000|2021-10-28 02:05:00|252.18|249.38|252.29|249.49|252.4|249.6|251.95|249.15|0
1635387000000|2021-10-28 02:10:00|252.17|249.37|251.61|248.81|252.17|249.37|251.5|248.7|0
1635387300000|2021-10-28 02:15:00|251.67|248.87|252.4|249.6|252.4|249.6|251.61|248.81|0
1635387600000|2021-10-28 02:20:00|252.28|249.48|253.18|250.38|253.3|250.5|252.28|249.48|0
1635387900000|2021-10-28 02:25:00|253.13|250.33|253.75|250.95|254.2|251.4|253.13|250.33|0
1635388200000|2021-10-28 02:30:00|253.63|250.83|253.4|250.6|253.86|251.06|253.4|250.6|0
1635388500000|2021-10-28 02:35:00|253.52|250.72|253.4|250.6|253.74|250.94|253.06|250.26|0
1635388800000|2021-10-28 02:40:00|253.29|250.49|253.51|250.71|253.51|250.71|253.29|250.49|0
1635389100000|2021-10-28 02:45:00|253.4|250.6|252.83|250.03|253.4|250.6|252.72|249.92|0
1635389400000|2021-10-28 02:50:00|252.78|249.98|252.49|249.69|253.17|250.37|252.38|249.58|0
1635389700000|2021-10-28 02:55:00|252.38|249.58|252.49|249.69|252.61|249.81|252.38|249.58|0
1635390000000|2021-10-28 03:00:00|252.38|249.58|252.6|249.8|252.6|249.8|252.15|249.35|0
1635390300000|2021-10-28 03:05:00|252.49|249.69|252.49|249.69|252.6|249.8|251.93|249.13|0
1635390600000|2021-10-28 03:10:00|252.6|249.8|252.66|249.86|252.94|250.14|252.6|249.8|0
1635390900000|2021-10-28 03:15:00|252.6|249.8|252.66|249.86|252.82|250.02|252.49|249.69|0
1635391200000|2021-10-28 03:20:00|252.6|249.8|252.48|249.68|252.82|250.02|252.26|249.46|0
1635391500000|2021-10-28 03:25:00|252.54|249.74|252.59|249.79|252.71|249.91|252.37|249.57|0
1635391800000|2021-10-28 03:30:00|252.48|249.68|252.59|249.79|252.7|249.9|252.37|249.57|0
1635392100000|2021-10-28 03:35:00|252.54|249.74|252.59|249.79|252.59|249.79|252.25|249.45|0
1635392400000|2021-10-28 03:40:00|252.53|249.73|252.25|249.45|252.59|249.79|252.14|249.34|0
1635392700000|2021-10-28 03:45:00|252.36|249.56|252.25|249.45|252.47|249.67|252.14|249.34|0
1635393000000|2021-10-28 03:50:00|252.36|249.56|252.02|249.22|252.36|249.56|252.02|249.22|0
1635393300000|2021-10-28 03:55:00|251.91|249.11|252.13|249.33|252.13|249.33|251.91|249.11|0
1635393600000|2021-10-28 04:00:00|252.02|249.22|252.35|249.55|252.35|249.55|252.02|249.22|0
1635393900000|2021-10-28 04:05:00|252.24|249.44|252.01|249.21|252.47|249.67|252.01|249.21|0
1635394200000|2021-10-28 04:10:00|251.9|249.1|251.79|248.99|251.9|249.1|251.68|248.88|0
1635394500000|2021-10-28 04:15:00|251.9|249.1|251.67|248.87|252.01|249.21|251.56|248.76|0
1635394800000|2021-10-28 04:20:00|251.79|248.99|252.01|249.21|252.01|249.21|251.78|248.98|0
1635395100000|2021-10-28 04:25:00|251.9|249.1|251.89|249.09|252.01|249.21|251.78|248.98|0
1635395400000|2021-10-28 04:30:00|252.01|249.21|252.45|249.65|252.46|249.66|252.01|249.21|0
1635395700000|2021-10-28 04:35:00|252.34|249.54|252.45|249.65|252.45|249.65|252.34|249.54|0
1635396000000|2021-10-28 04:40:00|252.23|249.43|252.17|249.37|252.34|249.54|252.11|249.31|0
1635396300000|2021-10-28 04:45:00|252.23|249.43|252|249.2|252.34|249.54|252|249.2|0
1635396600000|2021-10-28 04:50:00|251.94|249.14|252.33|249.53|252.45|249.65|251.89|249.09|0
1635396900000|2021-10-28 04:55:00|252.28|249.48|251.99|249.19|252.33|249.53|251.88|249.08|0
1635397200000|2021-10-28 05:00:00|252.05|249.25|251.77|248.97|252.05|249.25|251.43|248.63|0
1635397500000|2021-10-28 05:05:00|251.71|248.91|251.65|248.85|251.77|248.97|251.43|248.63|0
1635397800000|2021-10-28 05:10:00|251.71|248.91|251.76|248.96|251.88|249.08|251.54|248.74|0
1635398100000|2021-10-28 05:15:00|251.65|248.85|251.76|248.96|251.76|248.96|251.31|248.51|0
1635398400000|2021-10-28 05:20:00|251.87|249.07|252.32|249.52|252.32|249.52|251.87|249.07|0
1635398700000|2021-10-28 05:25:00|252.21|249.41|252.32|249.52|252.43|249.63|252.1|249.3|0
1635399000000|2021-10-28 05:30:00|252.21|249.41|252.21|249.41|252.38|249.58|251.98|249.18|0
1635399300000|2021-10-28 05:35:00|252.32|249.52|252.09|249.29|252.43|249.63|251.98|249.18|0
1635399600000|2021-10-28 05:40:00|252.2|249.4|250.54|247.74|252.2|249.4|250.54|247.74|0
1635399900000|2021-10-28 05:45:00|250.43|247.63|250.65|247.85|250.88|248.08|250.32|247.52|0
1635400200000|2021-10-28 05:50:00|250.77|247.97|250.65|247.85|251.11|248.31|250.54|247.74|0
1635400500000|2021-10-28 05:55:00|250.54|247.74|250.99|248.19|250.99|248.19|250.43|247.63|0
1635400800000|2021-10-28 06:00:00|250.88|248.08|251.89|249.09|251.89|249.09|250.54|247.74|0
1635401100000|2021-10-28 06:05:00|252|249.2|252.34|249.54|252.68|249.88|251.89|249.09|0
1635401400000|2021-10-28 06:10:00|252.23|249.43|252.11|249.31|252.62|249.82|252|249.2|0
1635401700000|2021-10-28 06:15:00|252.22|249.42|251.54|248.74|252.28|249.48|251.43|248.63|0
1635402000000|2021-10-28 06:20:00|251.66|248.86|250.75|247.95|251.77|248.97|250.64|247.84|0
1635402300000|2021-10-28 06:25:00|250.87|248.07|250.64|247.84|251.09|248.29|250.41|247.61|0
1635402600000|2021-10-28 06:30:00|250.75|247.95|251.65|248.85|251.65|248.85|250.53|247.73|0
1635402900000|2021-10-28 06:35:00|251.43|248.63|252.67|249.87|253.12|250.32|251.43|248.63|0
1635403200000|2021-10-28 06:40:00|252.73|249.93|252.44|249.64|252.95|250.15|252.16|249.36|0
1635403500000|2021-10-28 06:45:00|252.33|249.53|252.78|249.98|252.89|250.09|252.21|249.41|0
1635403800000|2021-10-28 06:50:00|252.66|249.86|253.45|250.65|253.45|250.65|252.55|249.75|0
1635404100000|2021-10-28 06:55:00|253.34|250.54|253.34|250.54|253.57|250.77|253|250.2|0
1635404400000|2021-10-28 07:00:00|253.57|250.77|251.92|249.12|253.57|250.77|251.53|248.73|0
1635404700000|2021-10-28 07:05:00|251.67|249.27|251.32|248.92|252.68|250.28|251.1|248.7|0
1635405000000|2021-10-28 07:10:00|251.27|248.87|251.1|248.7|251.66|249.26|250.87|248.47|0
1635405300000|2021-10-28 07:15:00|251.16|248.76|249.74|247.34|251.16|248.76|248.96|246.56|0
1635405600000|2021-10-28 07:20:00|249.63|247.23|248.65|246.25|249.97|247.57|248.31|245.91|0
1635405900000|2021-10-28 07:25:00|248.54|246.14|248.42|246.02|248.65|246.25|248.26|245.86|0
1635406200000|2021-10-28 07:30:00|248.53|246.13|249.66|247.26|250.34|247.94|248.53|246.13|0
1635406500000|2021-10-28 07:35:00|249.54|247.14|249.43|247.03|249.77|247.37|249.21|246.81|0
1635406800000|2021-10-28 07:40:00|249.32|246.92|249.54|247.14|249.88|247.48|249.32|246.92|0
1635407100000|2021-10-28 07:45:00|249.49|247.09|248.64|246.24|249.54|247.14|248.53|246.13|0
1635407400000|2021-10-28 07:50:00|248.58|246.18|248.52|246.12|248.97|246.57|248.41|246.01|0
1635407700000|2021-10-28 07:55:00|248.64|246.24|247.89|245.49|249.77|247.37|247.84|245.44|0
1635408000000|2021-10-28 08:00:00|247.78|245.38|249.24|246.84|249.35|246.95|247.78|245.38|0
1635408300000|2021-10-28 08:05:00|249.35|246.95|249.64|247.24|250.03|247.63|249.35|246.95|0
1635408600000|2021-10-28 08:10:00|249.8|247.4|249.92|247.52|250.14|247.74|249.46|247.06|0
1635408900000|2021-10-28 08:15:00|249.69|247.29|249.75|247.35|250.25|247.85|249.58|247.18|0
1635409200000|2021-10-28 08:20:00|249.87|247.47|249.25|246.85|250.32|247.92|249.25|246.85|0
1635409500000|2021-10-28 08:25:00|249.3|246.9|249.64|247.24|249.64|247.24|249.19|246.79|0
1635409800000|2021-10-28 08:30:00|249.52|247.12|249.02|246.62|249.52|247.12|248.96|246.56|0
1635410100000|2021-10-28 08:35:00|248.96|246.56|248.51|246.11|249.07|246.67|248.39|245.99|0
1635410400000|2021-10-28 08:40:00|248.62|246.22|247.49|245.09|249.07|246.67|247.38|244.98|0
1635410700000|2021-10-28 08:45:00|247.38|244.98|247.15|244.75|247.94|245.54|247.15|244.75|0
1635411000000|2021-10-28 08:50:00|247.04|244.64|247.15|244.75|247.71|245.31|246.93|244.53|0
1635411300000|2021-10-28 08:55:00|247.04|244.64|247.49|245.09|247.71|245.31|247.04|244.64|0
1635411600000|2021-10-28 09:00:00|247.6|245.2|247.6|245.2|247.71|245.31|247.37|244.97|0
1635411900000|2021-10-28 09:05:00|247.71|245.31|247.6|245.2|247.93|245.53|247.6|245.2|0
1635412200000|2021-10-28 09:10:00|247.59|245.19|247.93|245.53|248.15|245.75|247.48|245.08|0
1635412500000|2021-10-28 09:15:00|247.82|245.42|248.89|246.49|248.94|246.54|247.82|245.42|0
1635412800000|2021-10-28 09:20:00|248.94|246.54|249.05|246.65|249.05|246.65|248.6|246.2|0
1635413100000|2021-10-28 09:25:00|248.94|246.54|248.82|246.42|248.94|246.54|248.6|246.2|0
1635413400000|2021-10-28 09:30:00|248.71|246.31|249.5|247.1|249.5|247.1|248.71|246.31|0
1635413700000|2021-10-28 09:35:00|249.72|247.32|248.93|246.53|249.72|247.32|248.82|246.42|0
1635414000000|2021-10-28 09:40:00|249.04|246.64|248.88|246.48|249.04|246.64|248.48|246.08|0
1635414300000|2021-10-28 09:45:00|248.82|246.42|249.15|246.75|249.38|246.98|248.7|246.3|0
1635414600000|2021-10-28 09:50:00|249.21|246.81|249.15|246.75|249.26|246.86|248.48|246.08|0
1635414900000|2021-10-28 09:55:00|249.04|246.64|248.36|245.96|249.04|246.64|248.25|245.85|0
1635415200000|2021-10-28 10:00:00|248.47|246.07|248.36|245.96|248.81|246.41|248.08|245.68|0
1635415500000|2021-10-28 10:05:00|248.25|245.85|248.25|245.85|248.58|246.18|248.25|245.85|0
1635415800000|2021-10-28 10:10:00|248.13|245.73|249.03|246.63|249.03|246.63|248.13|245.73|0
1635416100000|2021-10-28 10:15:00|248.92|246.52|248.58|246.18|249.14|246.74|248.47|246.07|0
1635416400000|2021-10-28 10:20:00|248.47|246.07|248.24|245.84|248.47|246.07|248.24|245.84|0
1635416700000|2021-10-28 10:25:00|248.35|245.95|247.79|245.39|248.35|245.95|247.68|245.28|0
1635417000000|2021-10-28 10:30:00|247.68|245.28|247.35|244.95|247.79|245.39|247.13|244.73|0
1635417300000|2021-10-28 10:35:00|247.41|245.01|247.46|245.06|247.58|245.18|247.24|244.84|0
1635417600000|2021-10-28 10:40:00|247.57|245.17|247.01|244.61|247.57|245.17|247.01|244.61|0
1635417900000|2021-10-28 10:45:00|246.9|244.5|246.34|243.94|247.12|244.72|246.34|243.94|0
1635418200000|2021-10-28 10:50:00|246.45|244.05|245.78|243.38|246.56|244.16|245.67|243.27|0
1635418500000|2021-10-28 10:55:00|246|243.6|245.55|243.15|246.11|243.71|245.33|242.93|0
1635418800000|2021-10-28 11:00:00|245.44|243.04|245.33|242.93|245.66|243.26|245.33|242.93|0
1635419100000|2021-10-28 11:05:00|245.22|242.82|244.88|242.48|245.66|243.26|244.77|242.37|0
1635419400000|2021-10-28 11:10:00|244.77|242.37|245.21|242.81|245.44|243.04|244.43|242.03|0
1635419700000|2021-10-28 11:15:00|245.1|242.7|245.21|242.81|245.32|242.92|244.99|242.59|0
1635420000000|2021-10-28 11:20:00|245.27|242.87|245.21|242.81|245.32|242.92|244.99|242.59|0
1635420300000|2021-10-28 11:25:00|245.1|242.7|245.21|242.81|245.32|242.92|244.87|242.47|0
1635420600000|2021-10-28 11:30:00|245.32|242.92|245.76|243.36|245.76|243.36|245.32|242.92|0
1635420900000|2021-10-28 11:35:00|245.65|243.25|245.42|243.02|245.65|243.25|245.2|242.8|0
1635421200000|2021-10-28 11:40:00|245.54|243.14|246.04|243.64|246.2|243.8|245.48|243.08|0
1635421500000|2021-10-28 11:45:00|246.09|243.69|245.87|243.47|246.09|243.69|245.42|243.02|0
1635421800000|2021-10-28 11:50:00|245.98|243.58|246.71|244.31|246.71|244.31|245.53|243.13|0
1635422100000|2021-10-28 11:55:00|246.65|244.25|246.42|244.02|246.65|244.25|245.75|243.35|0
1635422400000|2021-10-28 12:00:00|246.31|243.91|246.42|244.02|246.64|244.24|246.09|243.69|0
1635422700000|2021-10-28 12:05:00|246.31|243.91|245.64|243.24|246.42|244.02|245.53|243.13|0
1635423000000|2021-10-28 12:10:00|245.75|243.35|245.75|243.35|245.86|243.46|245.63|243.23|0
1635423300000|2021-10-28 12:15:00|245.63|243.23|244.52|242.12|245.75|243.35|244.52|242.12|0
1635423600000|2021-10-28 12:20:00|244.41|242.01|244.4|242|244.52|242.12|243.74|241.34|0
1635423900000|2021-10-28 12:25:00|244.52|242.12|245.41|243.01|245.41|243.01|244.52|242.12|0
1635424200000|2021-10-28 12:30:00|245.52|243.12|245.51|243.11|246.3|243.9|245.07|242.67|0
1635424500000|2021-10-28 12:35:00|245.74|243.34|245.85|243.45|245.85|243.45|244.51|242.11|0
1635424800000|2021-10-28 12:40:00|245.74|243.34|245.51|243.11|246.52|244.12|245.29|242.89|0
1635425100000|2021-10-28 12:45:00|245.62|243.22|246.24|243.84|246.4|244|245.06|242.66|0
1635425400000|2021-10-28 12:50:00|246.29|243.89|246.62|244.22|247.07|244.67|246.18|243.78|0
1635425700000|2021-10-28 12:55:00|246.51|244.11|245.39|242.99|246.62|244.22|245.39|242.99|0
1635426000000|2021-10-28 13:00:00|245.28|242.88|245.28|242.88|246.17|243.77|245.17|242.77|0
1635426300000|2021-10-28 13:05:00|244.95|242.55|246.17|243.77|246.17|243.77|244.94|242.54|0
1635426600000|2021-10-28 13:10:00|246.28|243.88|246.06|243.66|246.51|244.11|245.83|243.43|0
1635426900000|2021-10-28 13:15:00|245.95|243.55|244.94|242.54|246.06|243.66|244.94|242.54|0
1635427200000|2021-10-28 13:20:00|245.05|242.65|245.05|242.65|245.38|242.98|244.83|242.43|0
1635427500000|2021-10-28 13:25:00|244.94|242.54|244.94|242.54|245.83|243.43|244.82|242.42|0
1635427800000|2021-10-28 13:30:00|244.38|241.98|241.5|239.1|244.38|241.98|241.06|238.66|0
1635428100000|2021-10-28 13:35:00|241.39|238.99|242.6|240.2|243.82|241.42|241.06|238.66|0
1635428400000|2021-10-28 13:40:00|242.27|239.87|241.16|238.76|242.82|240.42|241.16|238.76|0
1635428700000|2021-10-28 13:45:00|240.94|238.54|239.95|237.55|240.94|238.54|238.75|236.35|0
1635429000000|2021-10-28 13:50:00|239.4|237|240.06|237.66|240.83|238.43|239.08|236.68|0
1635429300000|2021-10-28 13:55:00|239.84|237.44|239.24|236.84|240.17|237.77|238.42|236.02|0
1635429600000|2021-10-28 14:00:00|238.96|236.56|239.62|237.22|240.06|237.66|238.42|236.02|0
1635429900000|2021-10-28 14:05:00|239.84|237.44|239.18|236.78|240.5|238.1|238.63|236.23|0
1635430200000|2021-10-28 14:10:00|239.07|236.67|240.49|238.09|242.26|239.86|238.85|236.45|0
1635430500000|2021-10-28 14:15:00|240.38|237.98|240.16|237.76|241.37|238.97|239.83|237.43|0
1635430800000|2021-10-28 14:20:00|240.49|238.09|239.72|237.32|241.15|238.75|239.06|236.66|0
1635431100000|2021-10-28 14:25:00|239.94|237.54|237.86|235.46|240.05|237.65|237.64|235.24|0
1635431400000|2021-10-28 14:30:00|237.75|235.35|236.99|234.59|238.19|235.79|236.66|234.26|0
1635431700000|2021-10-28 14:35:00|236.66|234.26|238.19|235.79|241.16|238.76|236.55|234.15|0
1635432000000|2021-10-28 14:40:00|238.3|235.9|238.73|236.33|239.28|236.88|238.3|235.9|0
1635432300000|2021-10-28 14:45:00|238.62|236.22|237.43|235.03|238.62|236.22|236.03|233.63|0
1635432600000|2021-10-28 14:50:00|237.21|234.81|237|234.6|237.86|235.46|236.89|234.49|0
1635432900000|2021-10-28 14:55:00|236.89|234.49|238.08|235.68|238.18|235.78|236.89|234.49|0
1635433200000|2021-10-28 15:00:00|237.86|235.46|238.07|235.67|238.29|235.89|237.64|235.24|0
1635433500000|2021-10-28 15:05:00|237.97|235.57|237.15|234.75|238.18|235.78|236.88|234.48|0
1635433800000|2021-10-28 15:10:00|237.1|234.7|237.1|234.7|237.53|235.13|236.56|234.16|0
1635434100000|2021-10-28 15:15:00|237.2|234.8|236.88|234.48|237.42|235.02|236.45|234.05|0
1635434400000|2021-10-28 15:20:00|236.77|234.37|237.85|235.45|237.85|235.45|236.66|234.26|0
1635434700000|2021-10-28 15:25:00|237.63|235.23|237.85|235.45|238.06|235.66|237.2|234.8|0
1635435000000|2021-10-28 15:30:00|237.63|235.23|237.52|235.12|238.06|235.66|237.3|234.9|0
1635435300000|2021-10-28 15:35:00|237.2|234.8|236.65|234.25|237.2|234.8|236.33|233.93|0
1635435600000|2021-10-28 15:40:00|236.55|234.15|236|233.6|236.98|234.58|236|233.6|0
1635435900000|2021-10-28 15:45:00|235.9|233.5|239.8|237.4|239.8|237.4|235.9|233.5|0
1635436200000|2021-10-28 15:50:00|239.58|237.18|239.36|236.96|240.56|238.16|238.6|236.2|0
1635436500000|2021-10-28 15:55:00|239.47|237.07|239.79|237.39|240.18|237.78|239.25|236.85|0
1635436800000|2021-10-28 16:00:00|239.57|237.17|238.92|236.52|239.79|237.39|238.92|236.52|0
1635437100000|2021-10-28 16:05:00|238.81|236.41|238.27|235.87|239.03|236.63|238.27|235.87|0
1635437400000|2021-10-28 16:10:00|238.37|235.97|237.72|235.32|238.59|236.19|237.61|235.21|0
1635437700000|2021-10-28 16:15:00|237.61|235.21|237.29|234.89|237.94|235.54|237.07|234.67|0
1635438000000|2021-10-28 16:20:00|237.18|234.78|237.72|235.32|238.15|235.75|237.18|234.78|0
1635438300000|2021-10-28 16:25:00|237.61|235.21|238.8|236.4|239.07|236.67|237.5|235.1|0
1635438600000|2021-10-28 16:30:00|238.69|236.29|238.8|236.4|239.45|237.05|238.36|235.96|0
1635438900000|2021-10-28 16:35:00|238.69|236.29|239.23|236.83|239.78|237.38|238.69|236.29|0
1635439200000|2021-10-28 16:40:00|239.12|236.72|238.47|236.07|239.67|237.27|238.36|235.96|0
1635439500000|2021-10-28 16:45:00|238.58|236.18|238.68|236.28|239.01|236.61|238.25|235.85|0
1635439800000|2021-10-28 16:50:00|238.57|236.17|239.66|237.26|240.21|237.81|238.47|236.07|0
1635440100000|2021-10-28 16:55:00|239.55|237.15|241.52|239.12|242.29|239.89|239.33|236.93|0
1635440400000|2021-10-28 17:00:00|241.41|239.01|239.98|237.58|241.41|239.01|239.77|237.37|0
1635440700000|2021-10-28 17:05:00|239.77|237.37|237.23|234.83|240.42|238.02|236.79|234.39|0
1635441000000|2021-10-28 17:10:00|237.34|234.94|237.56|235.16|237.67|235.27|236.79|234.39|0
1635441300000|2021-10-28 17:15:00|237.34|234.94|237.99|235.59|238.21|235.81|236.9|234.5|0
1635441600000|2021-10-28 17:20:00|238.21|235.81|238.81|236.41|238.81|236.41|237.55|235.15|0
1635441900000|2021-10-28 17:25:00|238.7|236.3|237.72|235.32|238.81|236.41|237.61|235.21|0
1635442200000|2021-10-28 17:30:00|237.61|235.21|236.41|234.01|237.72|235.32|236.3|233.9|0
1635442500000|2021-10-28 17:35:00|236.3|233.9|235.98|233.58|236.63|234.23|235.87|233.47|0
1635442800000|2021-10-28 17:40:00|236.03|233.63|236.08|233.68|236.19|233.79|235.86|233.46|0
1635443100000|2021-10-28 17:45:00|235.97|233.57|236.3|233.9|236.51|234.11|235.86|233.46|0
1635443400000|2021-10-28 17:50:00|236.35|233.95|236.19|233.79|236.35|233.95|235.86|233.46|0
1635443700000|2021-10-28 17:55:00|236.29|233.89|236.51|234.11|236.84|234.44|236.08|233.68|0
1635444000000|2021-10-28 18:00:00|236.4|234|235.21|232.81|236.51|234.11|235.1|232.7|0
1635444300000|2021-10-28 18:05:00|235.32|232.92|235.81|233.41|235.92|233.52|234.99|232.59|0
1635444600000|2021-10-28 18:10:00|235.92|233.52|236.35|233.95|236.57|234.17|235.81|233.41|0
1635444900000|2021-10-28 18:15:00|236.46|234.06|235.38|232.98|236.57|234.17|235.27|232.87|0
1635445200000|2021-10-28 18:20:00|235.27|232.87|235.16|232.76|235.48|233.08|235.05|232.65|0
1635445500000|2021-10-28 18:25:00|235.05|232.65|235.26|232.86|235.8|233.4|234.83|232.43|0
1635445800000|2021-10-28 18:30:00|235.16|232.76|235.26|232.86|235.48|233.08|235.15|232.75|0
1635446100000|2021-10-28 18:35:00|235.15|232.75|235.21|232.81|235.26|232.86|234.72|232.32|0
1635446400000|2021-10-28 18:40:00|235.15|232.75|235.91|233.51|236.12|233.72|235.15|232.75|0
1635446700000|2021-10-28 18:45:00|235.8|233.4|235.36|232.96|236.23|233.83|235.26|232.86|0
1635447000000|2021-10-28 18:50:00|235.26|232.86|236.23|233.83|236.23|233.83|235.15|232.75|0
1635447300000|2021-10-28 18:55:00|236.12|233.72|236.44|234.04|236.88|234.48|236.01|233.61|0
1635447600000|2021-10-28 19:00:00|236.55|234.15|237.42|235.02|237.85|235.45|236.55|234.15|0
1635447900000|2021-10-28 19:05:00|237.31|234.91|236.87|234.47|237.63|235.23|236.65|234.25|0
1635448200000|2021-10-28 19:10:00|236.76|234.36|237.85|235.45|237.96|235.56|236.76|234.36|0
1635448500000|2021-10-28 19:15:00|237.96|235.56|236.65|234.25|238.18|235.78|236.54|234.14|0
1635448800000|2021-10-28 19:20:00|236.54|234.14|237.3|234.9|237.52|235.12|236.11|233.71|0
1635449100000|2021-10-28 19:25:00|237.19|234.79|237.73|235.33|238.17|235.77|237.08|234.68|0
1635449400000|2021-10-28 19:30:00|237.62|235.22|236.97|234.57|238.06|235.66|235.45|233.05|0
1635449700000|2021-10-28 19:35:00|236.86|234.46|236.32|233.92|236.97|234.57|235.67|233.27|0
1635450000000|2021-10-28 19:40:00|236.43|234.03|237.62|235.22|237.62|235.22|235.78|233.38|0
1635450300000|2021-10-28 19:45:00|237.51|235.11|236.42|234.02|237.95|235.55|236.21|233.81|0
1635450600000|2021-10-28 19:50:00|235.88|233.48|234.15|231.75|235.99|233.59|233.94|231.54|0
1635450900000|2021-10-28 19:55:00|233.94|231.54|233.4|231|234.04|231.64|232.65|230.25|0
1635451200000|2021-10-28 20:00:00|232.86|230.46|235.01|232.61|235.33|232.93|232.22|229.82|0
1635451500000|2021-10-28 20:05:00|235.12|232.72|235.22|232.82|235.98|233.58|234.47|232.07|0
1635451800000|2021-10-28 20:10:00|235.12|232.72|235.22|232.82|235.22|232.82|234.25|231.85|0
1635452100000|2021-10-28 20:15:00|235.1|232.3|234.67|231.87|235.21|232.41|234.67|231.87|0
1635452400000|2021-10-28 20:20:00|234.66|231.86|234.66|231.86|234.77|231.97|234.56|231.76|0
1635452700000|2021-10-28 20:25:00|234.77|231.97|234.66|231.86|234.77|231.97|234.45|231.65|0
1635453000000|2021-10-28 20:30:00|235.74|232.94|237.58|234.78|239.98|237.18|235.74|232.94|0
1635453300000|2021-10-28 20:35:00|237.36|234.56|238.34|235.54|238.78|235.98|237.26|234.46|0
1635453600000|2021-10-28 20:40:00|238.23|235.43|237.25|234.45|238.34|235.54|237.25|234.45|0
1635453900000|2021-10-28 20:45:00|237.36|234.56|238.12|235.32|238.23|235.43|237.03|234.23|0
1635454200000|2021-10-28 20:50:00|238.01|235.21|236.49|233.69|238.01|235.21|236.44|233.64|0
1635454500000|2021-10-28 20:55:00|236.65|233.85|237.52|234.72|237.85|235.05|236.54|233.74|0
1635454800000|2021-10-28 21:00:00|237.26|234.46|237.57|234.77|237.62|234.82|237.26|234.46|0
1635455100000|2021-10-28 21:05:00|237.56|234.76|237.34|234.54|237.59|234.79|237.34|234.54|0
1635455400000|2021-10-28 21:10:00|237.3|234.5|237.46|234.66|237.55|234.75|237.3|234.5|0
1635455700000|2021-10-28 21:15:00|237.4|234.6|237.42|234.62|237.46|234.66|237.16|234.36|0
1635456000000|2021-10-28 21:20:00|237.41|234.61|237.31|234.51|237.41|234.61|237.24|234.44|0
1635456300000|2021-10-28 21:25:00|237.3|234.5|236.79|233.99|237.45|234.65|236.57|233.77|0
1635456600000|2021-10-28 21:30:00|236.71|233.91|236.5|233.7|236.79|233.99|236.31|233.51|0
1635456900000|2021-10-28 21:35:00|236.53|233.73|236.51|233.71|236.74|233.94|236.41|233.61|0
1635457200000|2021-10-28 21:40:00|236.53|233.73|236.61|233.81|236.61|233.81|236.42|233.62|0
1635457500000|2021-10-28 21:45:00|236.81|234.01|236.78|233.98|236.81|234.01|236.45|233.65|0
1635457800000|2021-10-28 21:50:00|236.8|234|236.79|233.99|236.86|234.06|236.54|233.74|0
1635458100000|2021-10-28 21:55:00|236.84|234.04|237.03|234.23|237.25|234.45|236.79|233.99|0
1635458400000|2021-10-28 22:00:00|237.17|234.37|237.76|234.96|238.09|235.29|236.9|234.1|0
1635458700000|2021-10-28 22:05:00|237.65|234.85|237.87|235.07|238.09|235.29|237.44|234.64|0
1635459000000|2021-10-28 22:10:00|237.65|234.85|237.76|234.96|238.41|235.61|237.65|234.85|0
1635459300000|2021-10-28 22:15:00|237.87|235.07|237.87|235.07|238.3|235.5|237.87|235.07|0
1635459600000|2021-10-28 22:20:00|237.76|234.96|237.54|234.74|237.87|235.07|237.43|234.63|0
1635459900000|2021-10-28 22:25:00|237.43|234.63|236.88|234.08|237.54|234.74|236.88|234.08|0
1635460200000|2021-10-28 22:30:00|236.78|233.98|237.75|234.95|237.75|234.95|236.78|233.98|0
1635460500000|2021-10-28 22:35:00|237.86|235.06|238.4|235.6|238.51|235.71|237.75|234.95|0
1635460800000|2021-10-28 22:40:00|238.46|235.66|238.95|236.15|238.95|236.15|238.29|235.49|0
1635461100000|2021-10-28 22:45:00|238.73|235.93|238.62|235.82|238.79|235.99|238.4|235.6|0
1635461400000|2021-10-28 22:50:00|238.51|235.71|238.62|235.82|238.83|236.03|238.29|235.49|0
1635461700000|2021-10-28 22:55:00|238.72|235.92|238.5|235.7|238.83|236.03|238.29|235.49|0
1635462000000|2021-10-28 23:00:00|238.61|235.81|238.39|235.59|238.72|235.92|238.07|235.27|0
1635462300000|2021-10-28 23:05:00|238.28|235.48|238.61|235.81|239.05|236.25|238.28|235.48|0
1635462600000|2021-10-28 23:10:00|238.67|235.87|238.28|235.48|238.72|235.92|238.28|235.48|0
1635462900000|2021-10-28 23:15:00|238.39|235.59|239.48|236.68|239.59|236.79|238.39|235.59|0
1635463200000|2021-10-28 23:20:00|239.37|236.57|239.37|236.57|239.37|236.57|239.04|236.24|0
1635463500000|2021-10-28 23:25:00|239.26|236.46|239.37|236.57|239.48|236.68|239.04|236.24|0
1635463800000|2021-10-28 23:30:00|239.48|236.68|239.15|236.35|239.69|236.89|239.15|236.35|0
1635464100000|2021-10-28 23:35:00|239.25|236.45|239.36|236.56|239.47|236.67|239.25|236.45|0
1635464400000|2021-10-28 23:40:00|239.25|236.45|239.47|236.67|239.69|236.89|239.25|236.45|0
1635464700000|2021-10-28 23:45:00|239.69|236.89|238.81|236.01|239.69|236.89|238.81|236.01|0
1635465000000|2021-10-28 23:50:00|238.7|235.9|238.59|235.79|238.76|235.96|238.38|235.58|0
1635465300000|2021-10-28 23:55:00|238.7|235.9|238.81|236.01|238.81|236.01|238.37|235.57|0
1635465600000|2021-10-29 00:00:00|238.59|235.79|238.59|235.79|239.14|236.34|237.83|235.03|0
1635465900000|2021-10-29 00:05:00|238.48|235.68|238.37|235.57|239.24|236.44|238.26|235.46|0
1635466200000|2021-10-29 00:10:00|238.26|235.46|239.35|236.55|239.57|236.77|238.26|235.46|0
1635466500000|2021-10-29 00:15:00|239.46|236.66|239.78|236.98|240|237.2|239.46|236.66|0
1635466800000|2021-10-29 00:20:00|240|237.2|240.22|237.42|240.33|237.53|239.56|236.76|0
1635467100000|2021-10-29 00:25:00|240.33|237.53|240.22|237.42|240.44|237.64|240|237.2|0
1635467400000|2021-10-29 00:30:00|240.33|237.53|239.89|237.09|240.33|237.53|239.67|236.87|0
1635467700000|2021-10-29 00:35:00|239.78|236.98|239.56|236.76|240.11|237.31|239.45|236.65|0
1635468000000|2021-10-29 00:40:00|239.34|236.54|239.12|236.32|239.78|236.98|239.01|236.21|0
1635468300000|2021-10-29 00:45:00|239.23|236.43|240.1|237.3|240.21|237.41|239.23|236.43|0
1635468600000|2021-10-29 00:50:00|239.99|237.19|240.21|237.41|240.21|237.41|239.77|236.97|0
1635468900000|2021-10-29 00:55:00|240.16|237.36|240.21|237.41|240.54|237.74|240.1|237.3|0
1635469200000|2021-10-29 01:00:00|240.1|237.3|240.53|237.73|240.64|237.84|239.77|236.97|0
1635469500000|2021-10-29 01:05:00|240.75|237.95|241.41|238.61|241.41|238.61|240.75|237.95|0
1635469800000|2021-10-29 01:10:00|241.3|238.5|240.64|237.84|241.41|238.61|240.64|237.84|0
1635470100000|2021-10-29 01:15:00|240.53|237.73|240.86|238.06|240.97|238.17|240.42|237.62|0
1635470400000|2021-10-29 01:20:00|240.75|237.95|241.41|238.61|241.63|238.83|240.75|237.95|0
1635470700000|2021-10-29 01:25:00|241.3|238.5|240.63|237.83|241.52|238.72|240.52|237.72|0
1635471000000|2021-10-29 01:30:00|240.58|237.78|240.3|237.5|240.96|238.16|240.08|237.28|0
1635471300000|2021-10-29 01:35:00|240.19|237.39|240.85|238.05|241.18|238.38|240.19|237.39|0
1635471600000|2021-10-29 01:40:00|240.96|238.16|240.52|237.72|241.18|238.38|240.52|237.72|0
1635471900000|2021-10-29 01:45:00|240.63|237.83|240.41|237.61|240.96|238.16|240.3|237.5|0
1635472200000|2021-10-29 01:50:00|240.3|237.5|239.86|237.06|240.51|237.71|239.75|236.95|0
1635472500000|2021-10-29 01:55:00|239.75|236.95|240.57|237.77|240.62|237.82|239.64|236.84|0
1635472800000|2021-10-29 02:00:00|240.62|237.82|240.4|237.6|240.62|237.82|240.07|237.27|0
1635473100000|2021-10-29 02:05:00|240.46|237.66|240.29|237.49|240.51|237.71|240.18|237.38|0
1635473400000|2021-10-29 02:10:00|240.35|237.55|239.63|236.83|240.62|237.82|239.63|236.83|0
1635473700000|2021-10-29 02:15:00|239.58|236.78|239.74|236.94|239.96|237.16|239.58|236.78|0
1635474000000|2021-10-29 02:20:00|239.63|236.83|240.06|237.26|240.17|237.37|239.63|236.83|0
1635474300000|2021-10-29 02:25:00|240.17|237.37|240.06|237.26|240.17|237.37|239.73|236.93|0
1635474600000|2021-10-29 02:30:00|240.12|237.32|240.39|237.59|240.5|237.7|240.12|237.32|0
1635474900000|2021-10-29 02:35:00|240.5|237.7|240.28|237.48|240.5|237.7|240.06|237.26|0
1635475200000|2021-10-29 02:40:00|240.17|237.37|240.06|237.26|240.28|237.48|240.06|237.26|0
1635475500000|2021-10-29 02:45:00|240|237.2|239.83|237.03|240|237.2|239.62|236.82|0
1635475800000|2021-10-29 02:50:00|239.78|236.98|240.05|237.25|240.05|237.25|239.72|236.92|0
1635476100000|2021-10-29 02:55:00|239.94|237.14|239.94|237.14|240.05|237.25|239.83|237.03|0
1635476400000|2021-10-29 03:00:00|239.83|237.03|239.94|237.14|240.27|237.47|239.83|237.03|0
1635476700000|2021-10-29 03:05:00|239.83|237.03|239.83|237.03|239.94|237.14|239.72|236.92|0
1635477000000|2021-10-29 03:10:00|239.94|237.14|239.82|237.02|240.05|237.25|239.72|236.92|0
1635477300000|2021-10-29 03:15:00|239.71|236.91|239.82|237.02|239.93|237.13|239.6|236.8|0
1635477600000|2021-10-29 03:20:00|239.77|236.97|238.73|235.93|239.77|236.97|238.4|235.6|0
1635477900000|2021-10-29 03:25:00|238.67|235.87|238.29|235.49|238.89|236.09|238.07|235.27|0
1635478200000|2021-10-29 03:30:00|238.35|235.55|238.5|235.7|238.62|235.82|238.29|235.49|0
1635478500000|2021-10-29 03:35:00|238.4|235.6|238.5|235.7|238.5|235.7|238.29|235.49|0
1635478800000|2021-10-29 03:40:00|238.56|235.76|238.72|235.92|238.83|236.03|238.5|235.7|0
1635479100000|2021-10-29 03:45:00|238.61|235.81|239.04|236.24|239.05|236.25|238.61|235.81|0
1635479400000|2021-10-29 03:50:00|238.94|236.14|239.04|236.24|239.15|236.35|238.83|236.03|0
1635479700000|2021-10-29 03:55:00|239.15|236.35|239.04|236.24|239.26|236.46|238.82|236.02|0
1635480000000|2021-10-29 04:00:00|238.93|236.13|238.93|236.13|239.15|236.35|238.82|236.02|0
1635480300000|2021-10-29 04:05:00|239.04|236.24|238.82|236.02|239.15|236.35|238.82|236.02|0
1635480600000|2021-10-29 04:10:00|238.93|236.13|239.03|236.23|239.14|236.34|238.82|236.02|0
1635480900000|2021-10-29 04:15:00|238.92|236.12|238.81|236.01|238.92|236.12|238.81|236.01|0
1635481200000|2021-10-29 04:20:00|239.53|236.73|241.67|238.87|241.67|238.87|239.42|236.62|0
1635481500000|2021-10-29 04:25:00|241.56|238.76|241.89|239.09|242|239.2|241.56|238.76|0
1635481800000|2021-10-29 04:30:00|241.84|239.04|242.98|240.18|243.09|240.29|241.84|239.04|0
1635482100000|2021-10-29 04:35:00|243.09|240.29|243.42|240.62|243.42|240.62|242.98|240.18|0
1635482400000|2021-10-29 04:40:00|243.36|240.56|243.2|240.4|243.53|240.73|242.98|240.18|0
1635482700000|2021-10-29 04:45:00|243.09|240.29|243.63|240.83|243.63|240.83|243.08|240.28|0
1635483000000|2021-10-29 04:50:00|243.58|240.78|243.41|240.61|243.74|240.94|243.25|240.45|0
1635483300000|2021-10-29 04:55:00|243.52|240.72|243.74|240.94|243.74|240.94|243.41|240.61|0
1635483600000|2021-10-29 05:00:00|243.85|241.05|244.07|241.27|244.4|241.6|243.74|240.94|0
1635483900000|2021-10-29 05:05:00|244.18|241.38|244.62|241.82|244.84|242.04|244.07|241.27|0
1635484200000|2021-10-29 05:10:00|244.67|241.87|244.39|241.59|245.17|242.37|244.39|241.59|0
1635484500000|2021-10-29 05:15:00|244.5|241.7|243.73|240.93|244.56|241.76|243.62|240.82|0
1635484800000|2021-10-29 05:20:00|243.62|240.82|244.39|241.59|244.72|241.92|243.62|240.82|0
1635485100000|2021-10-29 05:25:00|244.28|241.48|244.39|241.59|244.5|241.7|244.06|241.26|0
1635485400000|2021-10-29 05:30:00|244.44|241.64|244.16|241.36|244.44|241.64|243.62|240.82|0
1635485700000|2021-10-29 05:35:00|244.05|241.25|244|241.2|244.27|241.47|243.83|241.03|0
1635486000000|2021-10-29 05:40:00|244.05|241.25|244.27|241.47|244.6|241.8|243.94|241.14|0
1635486300000|2021-10-29 05:45:00|244.22|241.42|244.49|241.69|244.71|241.91|244.22|241.42|0
1635486600000|2021-10-29 05:50:00|244.6|241.8|244.71|241.91|245.04|242.24|244.49|241.69|0
1635486900000|2021-10-29 05:55:00|244.65|241.85|244.6|241.8|244.82|242.02|243.94|241.14|0
1635487200000|2021-10-29 06:00:00|244.71|241.91|245.37|242.57|245.59|242.79|244.49|241.69|0
1635487500000|2021-10-29 06:05:00|245.48|242.68|246.69|243.89|246.8|244|245.26|242.46|0
1635487800000|2021-10-29 06:10:00|246.91|244.11|246.69|243.89|246.91|244.11|246.03|243.23|0
1635488100000|2021-10-29 06:15:00|246.75|243.95|245.8|243|246.75|243.95|245.69|242.89|0
1635488400000|2021-10-29 06:20:00|245.69|242.89|245.91|243.11|246.35|243.55|245.69|242.89|0
1635488700000|2021-10-29 06:25:00|246.02|243.22|244.8|242|246.13|243.33|244.8|242|0
1635489000000|2021-10-29 06:30:00|244.69|241.89|244.58|241.78|245.24|242.44|244.25|241.45|0
1635489300000|2021-10-29 06:35:00|244.47|241.67|244.69|241.89|244.91|242.11|244.42|241.62|0
1635489600000|2021-10-29 06:40:00|244.8|242|245.24|242.44|245.46|242.66|244.69|241.89|0
1635489900000|2021-10-29 06:45:00|245.35|242.55|245.57|242.77|245.57|242.77|245.02|242.22|0
1635490200000|2021-10-29 06:50:00|245.46|242.66|245.24|242.44|245.79|242.99|244.9|242.1|0
1635490500000|2021-10-29 06:55:00|245.35|242.55|245.01|242.21|245.57|242.77|244.79|241.99|0
1635490800000|2021-10-29 07:00:00|245.45|242.65|247.25|244.45|247.25|244.45|242.95|240.15|0
1635491100000|2021-10-29 07:05:00|246.82|244.42|245.6|243.2|248.05|245.65|245.6|243.2|0
1635491400000|2021-10-29 07:10:00|245.49|243.09|243.51|241.11|245.6|243.2|243.4|241|0
1635491700000|2021-10-29 07:15:00|243.73|241.33|244.39|241.99|244.39|241.99|243.07|240.67|0
1635492000000|2021-10-29 07:20:00|244.28|241.88|243.06|240.66|244.39|241.99|243.06|240.66|0
1635492300000|2021-10-29 07:25:00|242.96|240.56|243.39|240.99|243.72|241.32|242.63|240.23|0
1635492600000|2021-10-29 07:30:00|242.95|240.55|243.94|241.54|244.38|241.98|242.73|240.33|0
1635492900000|2021-10-29 07:35:00|243.83|241.43|243.83|241.43|244.38|241.98|243.72|241.32|0
1635493200000|2021-10-29 07:40:00|243.61|241.21|243.83|241.43|244.16|241.76|243.5|241.1|0
1635493500000|2021-10-29 07:45:00|243.94|241.54|244.26|241.86|244.37|241.97|243.82|241.42|0
1635493800000|2021-10-29 07:50:00|244.15|241.75|244.04|241.64|245.37|242.97|243.71|241.31|0
1635494100000|2021-10-29 07:55:00|243.93|241.53|244.48|242.08|244.81|242.41|243.82|241.42|0
1635494400000|2021-10-29 08:00:00|244.59|242.19|244.04|241.64|244.92|242.52|244.04|241.64|0
1635494700000|2021-10-29 08:05:00|243.93|241.53|244.37|241.97|244.48|242.08|243.38|240.98|0
1635495000000|2021-10-29 08:10:00|244.15|241.75|243.81|241.41|244.37|241.97|243.7|241.3|0
1635495300000|2021-10-29 08:15:00|243.92|241.52|243.92|241.52|244.36|241.96|243.76|241.36|0
1635495600000|2021-10-29 08:20:00|243.81|241.41|243.92|241.52|244.03|241.63|243.48|241.08|0
1635495900000|2021-10-29 08:25:00|243.87|241.47|246.35|243.95|246.46|244.06|243.76|241.36|0
1635496200000|2021-10-29 08:30:00|246.46|244.06|245.57|243.17|246.57|244.17|244.69|242.29|0
1635496500000|2021-10-29 08:35:00|245.46|243.06|246.01|243.61|246.68|244.28|245.46|243.06|0
1635496800000|2021-10-29 08:40:00|246.07|243.67|245.79|243.39|246.67|244.27|245.79|243.39|0
1635497100000|2021-10-29 08:45:00|245.84|243.44|246.45|244.05|246.56|244.16|245.57|243.17|0
1635497400000|2021-10-29 08:50:00|246.56|244.16|245.01|242.61|246.73|244.33|245.01|242.61|0
1635497700000|2021-10-29 08:55:00|245.12|242.72|244.9|242.5|245.56|243.16|244.68|242.28|0
1635498000000|2021-10-29 09:00:00|245.23|242.83|245.01|242.61|245.34|242.94|244.57|242.17|0
1635498300000|2021-10-29 09:05:00|245.23|242.83|244.45|242.05|245.34|242.94|244.12|241.72|0
1635498600000|2021-10-29 09:10:00|244.56|242.16|244.56|242.16|244.78|242.38|244.12|241.72|0
1635498900000|2021-10-29 09:15:00|244.67|242.27|245.77|243.37|246.1|243.7|244.56|242.16|0
1635499200000|2021-10-29 09:20:00|245.66|243.26|245.22|242.82|246.77|244.37|245.11|242.71|0
1635499500000|2021-10-29 09:25:00|245.11|242.71|245.44|243.04|246.21|243.81|245.11|242.71|0
1635499800000|2021-10-29 09:30:00|245.49|243.09|245.55|243.15|245.66|243.26|245.1|242.7|0
1635500100000|2021-10-29 09:35:00|245.43|243.03|245.32|242.92|245.43|243.03|244.88|242.48|0
1635500400000|2021-10-29 09:40:00|245.43|243.03|245.87|243.47|246.21|243.81|245.43|243.03|0
1635500700000|2021-10-29 09:45:00|245.98|243.58|245.76|243.36|246.04|243.64|245.32|242.92|0
1635501000000|2021-10-29 09:50:00|245.71|243.31|245.37|242.97|245.71|243.31|244.77|242.37|0
1635501300000|2021-10-29 09:55:00|245.32|242.92|245.37|242.97|245.43|243.03|244.87|242.47|0
1635501600000|2021-10-29 10:00:00|245.43|243.03|244.87|242.47|245.43|243.03|244.38|241.98|0
1635501900000|2021-10-29 10:05:00|244.93|242.53|245.53|243.13|245.75|243.35|244.93|242.53|0
1635502200000|2021-10-29 10:10:00|245.48|243.08|247.64|245.24|247.75|245.35|245.31|242.91|0
1635502500000|2021-10-29 10:15:00|247.75|245.35|247.52|245.12|247.86|245.46|247.19|244.79|0
1635502800000|2021-10-29 10:20:00|247.63|245.23|249.51|247.11|249.62|247.22|247.3|244.9|0
1635503100000|2021-10-29 10:25:00|249.39|246.99|248.95|246.55|249.51|247.11|248.95|246.55|0
1635503400000|2021-10-29 10:30:00|249.06|246.66|248.06|245.66|249.17|246.77|247.95|245.55|0
1635503700000|2021-10-29 10:35:00|248.11|245.71|247.67|245.27|248.23|245.83|247.39|244.99|0
1635504000000|2021-10-29 10:40:00|247.61|245.21|247.61|245.21|248.17|245.77|247.39|244.99|0
1635504300000|2021-10-29 10:45:00|247.5|245.1|247.17|244.77|247.5|245.1|246.83|244.43|0
1635504600000|2021-10-29 10:50:00|247.05|244.65|247.5|245.1|247.61|245.21|247.05|244.65|0
1635504900000|2021-10-29 10:55:00|247.61|245.21|247.27|244.87|248.38|245.98|246.94|244.54|0
1635505200000|2021-10-29 11:00:00|247.49|245.09|246.89|244.49|247.49|245.09|246.83|244.43|0
1635505500000|2021-10-29 11:05:00|246.94|244.54|247.27|244.87|247.55|245.15|246.83|244.43|0
1635505800000|2021-10-29 11:10:00|247.21|244.81|246.93|244.53|247.33|244.93|246.49|244.09|0
1635506100000|2021-10-29 11:15:00|247.04|244.64|247.04|244.64|247.16|244.76|246.88|244.48|0
1635506400000|2021-10-29 11:20:00|247.15|244.75|246.93|244.53|247.15|244.75|246.71|244.31|0
1635506700000|2021-10-29 11:25:00|246.82|244.42|246.93|244.53|247.1|244.7|246.71|244.31|0
1635507000000|2021-10-29 11:30:00|247.04|244.64|247.26|244.86|247.48|245.08|246.71|244.31|0
1635507300000|2021-10-29 11:35:00|247.15|244.75|245.6|243.2|247.15|244.75|245.49|243.09|0
1635507600000|2021-10-29 11:40:00|245.49|243.09|245.82|243.42|246.26|243.86|245.49|243.09|0
1635507900000|2021-10-29 11:45:00|245.93|243.53|245.71|243.31|246.15|243.75|245.32|242.92|0
1635508200000|2021-10-29 11:50:00|245.6|243.2|244.06|241.66|245.6|243.2|242.41|240.01|0
1635508500000|2021-10-29 11:55:00|244.17|241.77|245.27|242.87|245.27|242.87|244.06|241.66|0
1635508800000|2021-10-29 12:00:00|245.49|243.09|245.38|242.98|245.71|243.31|245.15|242.75|0
1635509100000|2021-10-29 12:05:00|245.26|242.86|244.27|241.87|245.38|242.98|244.16|241.76|0
1635509400000|2021-10-29 12:10:00|244.22|241.82|244.27|241.87|244.6|242.2|243.72|241.32|0
1635509700000|2021-10-29 12:15:00|244.16|241.76|244.32|241.92|244.71|242.31|244.16|241.76|0
1635510000000|2021-10-29 12:20:00|244.27|241.87|244.59|242.19|244.59|242.19|243.93|241.53|0
1635510300000|2021-10-29 12:25:00|244.7|242.3|244.37|241.97|244.7|242.3|244.15|241.75|0
1635510600000|2021-10-29 12:30:00|245.09|242.69|243.82|241.42|245.14|242.74|243.27|240.87|0
1635510900000|2021-10-29 12:35:00|243.88|241.48|243.93|241.53|244.48|242.08|242.83|240.43|0
1635511200000|2021-10-29 12:40:00|244.04|241.64|244.92|242.52|245.03|242.63|243.82|241.42|0
1635511500000|2021-10-29 12:45:00|245.03|242.63|246.35|243.95|246.69|244.29|244.7|242.3|0
1635511800000|2021-10-29 12:50:00|246.57|244.17|247.24|244.84|247.8|245.4|246.24|243.84|0
1635512100000|2021-10-29 12:55:00|247.13|244.73|246.68|244.28|247.35|244.95|246.24|243.84|0
1635512400000|2021-10-29 13:00:00|246.79|244.39|247.12|244.72|247.35|244.95|246.02|243.62|0
1635512700000|2021-10-29 13:05:00|247.01|244.61|247.68|245.28|248.01|245.61|247.01|244.61|0
1635513000000|2021-10-29 13:10:00|247.79|245.39|246.68|244.28|247.79|245.39|246.68|244.28|0
1635513300000|2021-10-29 13:15:00|246.79|244.39|246.12|243.72|247.01|244.61|245.57|243.17|0
1635513600000|2021-10-29 13:20:00|246.23|243.83|245.9|243.5|246.34|243.94|245.67|243.27|0
1635513900000|2021-10-29 13:25:00|246.12|243.72|246.45|244.05|246.51|244.11|245.01|242.61|0
1635514200000|2021-10-29 13:30:00|246.67|244.27|244.02|241.62|247.34|244.94|243.8|241.4|0
1635514500000|2021-10-29 13:35:00|243.91|241.51|241.71|239.31|244.13|241.73|241.27|238.87|0
1635514800000|2021-10-29 13:40:00|241.66|239.26|241.05|238.65|241.71|239.31|240.73|238.33|0
1635515100000|2021-10-29 13:45:00|240.67|238.27|240.07|237.67|241.49|239.09|240.07|237.67|0
1635515400000|2021-10-29 13:50:00|240.18|237.78|239.42|237.02|241.49|239.09|239.2|236.8|0
1635515700000|2021-10-29 13:55:00|239.53|237.13|240.21|237.81|242.03|239.63|236.54|234.14|0
1635516000000|2021-10-29 14:00:00|240.04|237.64|240.48|238.08|240.8|238.4|239.61|237.21|0
1635516300000|2021-10-29 14:05:00|240.37|237.97|238.84|236.44|240.37|237.97|238.3|235.9|0
1635516600000|2021-10-29 14:10:00|239.06|236.66|240.25|237.85|240.36|237.96|239.06|236.66|0
1635516900000|2021-10-29 14:15:00|240.14|237.74|241.23|238.83|242.44|240.04|239.71|237.31|0
1635517200000|2021-10-29 14:20:00|241.12|238.72|241.67|239.27|241.73|239.33|239.82|237.42|0
1635517500000|2021-10-29 14:25:00|241.78|239.38|241.99|239.59|242.65|240.25|241.01|238.61|0
1635517800000|2021-10-29 14:30:00|241.67|239.27|241.77|239.37|242.98|240.58|241.67|239.27|0
1635518100000|2021-10-29 14:35:00|241.88|239.48|241.66|239.26|241.99|239.59|240.9|238.5|0
1635518400000|2021-10-29 14:40:00|241.44|239.04|240.57|238.17|241.99|239.59|240.57|238.17|0
1635518700000|2021-10-29 14:45:00|240.68|238.28|239.04|236.64|240.79|238.39|239.04|236.64|0
1635519000000|2021-10-29 14:50:00|238.94|236.54|239.58|237.18|239.91|237.51|238.28|235.88|0
1635519300000|2021-10-29 14:55:00|239.69|237.29|239.37|236.97|240.02|237.62|238.39|235.99|0
1635519600000|2021-10-29 15:00:00|239.31|236.91|238.71|236.31|239.37|236.97|238.39|235.99|0
1635519900000|2021-10-29 15:05:00|238.6|236.2|237.2|234.8|239.15|236.75|237.2|234.8|0
1635520200000|2021-10-29 15:10:00|237.09|234.69|236.98|234.58|237.2|234.8|236.23|233.83|0
1635520500000|2021-10-29 15:15:00|236.87|234.47|233.37|230.97|237.41|235.01|233.26|230.86|0
1635520800000|2021-10-29 15:20:00|233.15|230.75|232.61|230.21|233.58|231.18|232.61|230.21|0
1635521100000|2021-10-29 15:25:00|232.83|230.43|234.89|232.49|235|232.6|232.61|230.21|0
1635521400000|2021-10-29 15:30:00|235|232.6|233.71|231.31|235|232.6|233.17|230.77|0
1635521700000|2021-10-29 15:35:00|233.82|231.42|234.67|232.27|234.99|232.59|233.71|231.31|0
1635522000000|2021-10-29 15:40:00|234.78|232.38|235.53|233.13|235.96|233.56|234.56|232.16|0
1635522300000|2021-10-29 15:45:00|235.64|233.24|235.42|233.02|236.07|233.67|235.42|233.02|0
1635522600000|2021-10-29 15:50:00|235.53|233.13|234.77|232.37|235.64|233.24|234.56|232.16|0
1635522900000|2021-10-29 15:55:00|234.67|232.27|234.99|232.59|234.99|232.59|233.91|231.51|0
1635523200000|2021-10-29 16:00:00|234.88|232.48|234.34|231.94|235.42|233.02|234.23|231.83|0
1635523500000|2021-10-29 16:05:00|234.23|231.83|233.27|230.87|234.34|231.94|233.16|230.76|0
1635523800000|2021-10-29 16:10:00|233.37|230.97|232.73|230.33|233.37|230.97|231.99|229.59|0
1635524100000|2021-10-29 16:15:00|232.62|230.22|232.3|229.9|232.84|230.44|232.3|229.9|0
1635524400000|2021-10-29 16:20:00|232.2|229.8|230.81|228.41|232.52|230.12|230.39|227.99|0
1635524700000|2021-10-29 16:25:00|230.92|228.52|230.28|227.88|231.45|229.05|230.28|227.88|0
1635525000000|2021-10-29 16:30:00|230.39|227.99|231.13|228.73|231.13|228.73|230.39|227.99|0
1635525300000|2021-10-29 16:35:00|231.02|228.62|230.81|228.41|231.13|228.73|230.7|228.3|0
1635525600000|2021-10-29 16:40:00|230.7|228.3|230.59|228.19|230.91|228.51|230.49|228.09|0
1635525900000|2021-10-29 16:45:00|230.7|228.3|231.44|229.04|231.55|229.15|230.59|228.19|0
1635526200000|2021-10-29 16:50:00|231.33|228.93|231.86|229.46|232.18|229.78|231.33|228.93|0
1635526500000|2021-10-29 16:55:00|231.76|229.36|232.07|229.67|232.29|229.89|231.44|229.04|0
1635526800000|2021-10-29 17:00:00|231.97|229.57|231.33|228.93|232.18|229.78|231.33|228.93|0
1635527100000|2021-10-29 17:05:00|231.43|229.03|231.54|229.14|231.96|229.56|231.43|229.03|0
1635527400000|2021-10-29 17:10:00|231.64|229.24|231.11|228.71|231.75|229.35|231|228.6|0
1635527700000|2021-10-29 17:15:00|231.22|228.82|230.37|227.97|231.32|228.92|230.37|227.97|0
1635528000000|2021-10-29 17:20:00|230.47|228.07|231.32|228.92|231.43|229.03|230.47|228.07|0
1635528300000|2021-10-29 17:25:00|231.21|228.81|231.53|229.13|231.64|229.24|231.11|228.71|0
1635528600000|2021-10-29 17:30:00|231.42|229.02|231.74|229.34|231.74|229.34|231.1|228.7|0
1635528900000|2021-10-29 17:35:00|231.63|229.23|231.74|229.34|232.06|229.66|231.53|229.13|0
1635529200000|2021-10-29 17:40:00|231.84|229.44|231.95|229.55|232.16|229.76|231.63|229.23|0
1635529500000|2021-10-29 17:45:00|231.84|229.44|232.91|230.51|233.23|230.83|231.84|229.44|0
1635529800000|2021-10-29 17:50:00|232.8|230.4|232.48|230.08|233.01|230.61|232.37|229.97|0
1635530100000|2021-10-29 17:55:00|232.58|230.18|232.05|229.65|232.58|230.18|231.84|229.44|0
1635530400000|2021-10-29 18:00:00|232.16|229.76|232.15|229.75|232.69|230.29|232.05|229.65|0
1635530700000|2021-10-29 18:05:00|232.1|229.7|232.05|229.65|232.47|230.07|231.94|229.54|0
1635531000000|2021-10-29 18:10:00|232.15|229.75|232.58|230.18|232.68|230.28|231.83|229.43|0
1635531300000|2021-10-29 18:15:00|232.47|230.07|233.64|231.24|233.75|231.35|232.47|230.07|0
1635531600000|2021-10-29 18:20:00|233.54|231.14|234.93|232.53|234.93|232.53|233.11|230.71|0
1635531900000|2021-10-29 18:25:00|234.88|232.48|235.79|233.39|235.79|233.39|234.71|232.31|0
1635532200000|2021-10-29 18:30:00|235.57|233.17|235.79|233.39|236.22|233.82|235.25|232.85|0
1635532500000|2021-10-29 18:35:00|235.68|233.28|235.14|232.74|235.68|233.28|234.71|232.31|0
1635532800000|2021-10-29 18:40:00|235.03|232.63|233.95|231.55|235.03|232.63|233.74|231.34|0
1635533100000|2021-10-29 18:45:00|233.85|231.45|233.85|231.45|234.6|232.2|233.63|231.23|0
1635533400000|2021-10-29 18:50:00|233.9|231.5|233.95|231.55|234.06|231.66|233.52|231.12|0
1635533700000|2021-10-29 18:55:00|233.84|231.44|234.16|231.76|234.49|232.09|233.52|231.12|0
1635534000000|2021-10-29 19:00:00|234.06|231.66|234.59|232.19|235.13|232.73|233.73|231.33|0
1635534300000|2021-10-29 19:05:00|234.48|232.08|234.05|231.65|234.81|232.41|233.62|231.22|0
1635534600000|2021-10-29 19:10:00|234.16|231.76|234.59|232.19|235.02|232.62|234.05|231.65|0
1635534900000|2021-10-29 19:15:00|234.69|232.29|235.66|233.26|236.74|234.34|234.48|232.08|0
1635535200000|2021-10-29 19:20:00|235.55|233.15|236.41|234.01|236.41|234.01|234.8|232.4|0
1635535500000|2021-10-29 19:25:00|236.31|233.91|235.44|233.04|236.52|234.12|235.33|232.93|0
1635535800000|2021-10-29 19:30:00|235.33|232.93|234.36|231.96|235.87|233.47|234.26|231.86|0
1635536100000|2021-10-29 19:35:00|234.47|232.07|233.72|231.32|234.47|232.07|232.97|230.57|0
1635536400000|2021-10-29 19:40:00|233.83|231.43|232.65|230.25|233.83|231.43|232.11|229.71|0
1635536700000|2021-10-29 19:45:00|232.43|230.03|231.79|229.39|232.54|230.14|231.16|228.76|0
1635537000000|2021-10-29 19:50:00|231.85|229.45|228.93|226.53|232.43|230.03|228.93|226.53|0
1635537300000|2021-10-29 19:55:00|229.04|226.64|232.66|230.26|232.87|230.47|228.51|226.11|0
1635537600000|2021-10-29 20:00:00|232.13|229.73|233.25|230.85|234|231.6|231.5|229.1|0
1635537900000|2021-10-29 20:05:00|233.15|230.75|233.36|230.96|233.99|231.59|233.15|230.75|0
1635538200000|2021-10-29 20:10:00|233.46|231.06|232.72|230.32|233.46|231.06|232.3|229.9|0
1635753600000|2021-11-01 08:00:00|229.28|226.88|229.75|227.35|230.06|227.66|229.23|226.83|0
1635753900000|2021-11-01 08:05:00|229.64|227.24|229.97|227.57|231.6|229.2|228.45|226.05|0
1635754200000|2021-11-01 08:10:00|229.87|227.47|229.24|226.84|229.97|227.57|229.24|226.84|0
1635754500000|2021-11-01 08:15:00|229.03|226.63|228.09|225.69|229.13|226.73|227.88|225.48|0
1635754800000|2021-11-01 08:20:00|227.99|225.59|227.67|225.27|228.09|225.69|227.47|225.07|0
1635755100000|2021-11-01 08:25:00|227.78|225.38|227.36|224.96|228.19|225.79|227.15|224.75|0
1635755400000|2021-11-01 08:30:00|227.46|225.06|227.46|225.06|227.57|225.17|226.95|224.55|0
1635755700000|2021-11-01 08:35:00|227.41|225.01|226.94|224.54|227.46|225.06|226.63|224.23|0
1635756000000|2021-11-01 08:40:00|227.05|224.65|226.63|224.23|227.15|224.75|226.63|224.23|0
1635756300000|2021-11-01 08:45:00|226.73|224.33|226.73|224.33|226.94|224.54|226.53|224.13|0
1635756600000|2021-11-01 08:50:00|226.84|224.44|226.42|224.02|226.84|224.44|226.42|224.02|0
1635756900000|2021-11-01 08:55:00|226.52|224.12|226.21|223.81|226.63|224.23|226.21|223.81|0
1635757200000|2021-11-01 09:00:00|226.31|223.91|225.49|223.09|226.52|224.12|225.49|223.09|0
1635757500000|2021-11-01 09:05:00|225.59|223.19|224.97|222.57|225.59|223.19|224.97|222.57|0
1635757800000|2021-11-01 09:10:00|224.87|222.47|225.38|222.98|225.48|223.08|224.76|222.36|0
1635758100000|2021-11-01 09:15:00|225.43|223.03|225.58|223.18|225.69|223.29|225.38|222.98|0
1635758400000|2021-11-01 09:20:00|225.69|223.29|225.91|223.51|227.28|224.88|225.58|223.18|0
1635758700000|2021-11-01 09:25:00|225.81|223.41|225.91|223.51|226.32|223.92|225.81|223.41|0
1635759000000|2021-11-01 09:30:00|225.86|223.46|225.8|223.4|226.22|223.82|225.7|223.3|0
1635759300000|2021-11-01 09:35:00|225.91|223.51|225.8|223.4|226.11|223.71|225.6|223.2|0
1635759600000|2021-11-01 09:40:00|225.7|223.3|226.01|223.61|226.11|223.71|225.7|223.3|0
1635759900000|2021-11-01 09:45:00|226.11|223.71|226.11|223.71|226.42|224.02|226.01|223.61|0
1635760200000|2021-11-01 09:50:00|226.21|223.81|226.21|223.81|226.21|223.81|226|223.6|0
1635760500000|2021-11-01 09:55:00|226.31|223.91|226.1|223.7|226.31|223.91|225.9|223.5|0
1635760800000|2021-11-01 10:00:00|226|223.6|226|223.6|226.21|223.81|225.9|223.5|0
1635761100000|2021-11-01 10:05:00|226.1|223.7|225.89|223.49|226.1|223.7|225.79|223.39|0
1635761400000|2021-11-01 10:10:00|225.84|223.44|225.69|223.29|226|223.6|225.58|223.18|0
1635761700000|2021-11-01 10:15:00|225.79|223.39|225.27|222.87|225.89|223.49|225.27|222.87|0
1635762000000|2021-11-01 10:20:00|225.37|222.97|225.58|223.18|225.58|223.18|225.27|222.87|0
1635762300000|2021-11-01 10:25:00|225.68|223.28|225.99|223.59|226.09|223.69|225.68|223.28|0
1635762600000|2021-11-01 10:30:00|225.89|223.49|225.68|223.28|225.99|223.59|225.57|223.17|0
1635762900000|2021-11-01 10:35:00|225.57|223.17|225.57|223.17|225.68|223.28|225.37|222.97|0
1635763200000|2021-11-01 10:40:00|225.68|223.28|225.78|223.38|225.78|223.38|225.57|223.17|0
1635763500000|2021-11-01 10:45:00|225.67|223.27|225.47|223.07|225.78|223.38|225.47|223.07|0
1635763800000|2021-11-01 10:50:00|225.46|223.06|225.26|222.86|225.57|223.17|225.05|222.65|0
1635764100000|2021-11-01 10:55:00|225.15|222.75|224.95|222.55|225.36|222.96|224.95|222.55|0
1635764400000|2021-11-01 11:00:00|225.05|222.65|224.64|222.24|225.05|222.65|224.64|222.24|0
1635764700000|2021-11-01 11:05:00|224.74|222.34|224.63|222.23|224.74|222.34|224.53|222.13|0
1635765000000|2021-11-01 11:10:00|224.74|222.34|225.04|222.64|225.04|222.64|224.63|222.23|0
1635765300000|2021-11-01 11:15:00|225.15|222.75|225.25|222.85|225.35|222.95|224.94|222.54|0
1635765600000|2021-11-01 11:20:00|225.35|222.95|225.45|223.05|225.55|223.15|225.35|222.95|0
1635765900000|2021-11-01 11:25:00|225.35|222.95|225.45|223.05|225.45|223.05|225.35|222.95|0
1635766200000|2021-11-01 11:30:00|225.55|223.15|225.86|223.46|225.86|223.46|225.55|223.15|0
1635766500000|2021-11-01 11:35:00|225.96|223.56|225.96|223.56|226.06|223.66|225.96|223.56|0
1635766800000|2021-11-01 11:40:00|226.06|223.66|226.06|223.66|226.27|223.87|226.06|223.66|0
1635767100000|2021-11-01 11:45:00|225.96|223.56|225.85|223.45|226.06|223.66|225.75|223.35|0
1635767400000|2021-11-01 11:50:00|225.96|223.56|225.85|223.45|226.01|223.61|225.75|223.35|0
1635767700000|2021-11-01 11:55:00|225.95|223.55|225.95|223.55|226.06|223.66|225.85|223.45|0
1635768000000|2021-11-01 12:00:00|226.05|223.65|226.36|223.96|226.36|223.96|225.95|223.55|0
1635768300000|2021-11-01 12:05:00|226.26|223.86|226.57|224.17|226.88|224.48|226.26|223.86|0
1635768600000|2021-11-01 12:10:00|226.67|224.27|226.67|224.27|226.88|224.48|226.57|224.17|0
1635768900000|2021-11-01 12:15:00|226.77|224.37|226.56|224.16|226.98|224.58|226.46|224.06|0
1635769200000|2021-11-01 12:20:00|226.46|224.06|226.66|224.26|226.77|224.37|226.46|224.06|0
1635769500000|2021-11-01 12:25:00|226.56|224.16|226.66|224.26|226.77|224.37|226.56|224.16|0
1635769800000|2021-11-01 12:30:00|226.77|224.37|227.59|225.19|227.59|225.19|226.77|224.37|0
1635770100000|2021-11-01 12:35:00|227.69|225.29|227.59|225.19|227.9|225.5|227.38|224.98|0
1635770400000|2021-11-01 12:40:00|227.69|225.29|228|225.6|228.21|225.81|227.59|225.19|0
1635770700000|2021-11-01 12:45:00|227.9|225.5|228.73|226.33|228.83|226.43|227.59|225.19|0
1635771000000|2021-11-01 12:50:00|228.83|226.43|228.57|226.17|228.83|226.43|228.52|226.12|0
1635771300000|2021-11-01 12:55:00|228.52|226.12|228.72|226.32|228.83|226.43|228.52|226.12|0
1635771600000|2021-11-01 13:00:00|228.83|226.43|229.35|226.95|229.45|227.05|228.62|226.22|0
1635771900000|2021-11-01 13:05:00|229.24|226.84|230.18|227.78|230.7|228.3|229.14|226.74|0
1635772200000|2021-11-01 13:10:00|230.28|227.88|229.24|226.84|230.28|227.88|229.13|226.73|0
1635772500000|2021-11-01 13:15:00|229.34|226.94|228.92|226.52|229.34|226.94|228.82|226.42|0
1635772800000|2021-11-01 13:20:00|229.03|226.63|229.03|226.63|229.44|227.04|229.03|226.63|0
1635773100000|2021-11-01 13:25:00|229.13|226.73|229.13|226.73|229.34|226.94|228.82|226.42|0
1635773400000|2021-11-01 13:30:00|229.02|226.62|228.5|226.1|230.17|227.77|227.57|225.17|0
1635773700000|2021-11-01 13:35:00|228.61|226.21|229.54|227.14|231.53|229.13|227.39|224.99|0
1635774000000|2021-11-01 13:40:00|229.85|227.45|230.9|228.5|231|228.6|229.64|227.24|0
1635774300000|2021-11-01 13:45:00|231|228.6|233.42|231.02|233.42|231.02|230.06|227.66|0
1635774600000|2021-11-01 13:50:00|233.52|231.12|232.57|230.17|234.16|231.76|231.84|229.44|0
1635774900000|2021-11-01 13:55:00|232.68|230.28|233.68|231.28|233.89|231.49|232.15|229.75|0
1635775200000|2021-11-01 14:00:00|233.57|231.17|237.24|234.84|238.2|235.8|233.57|231.17|0
1635775500000|2021-11-01 14:05:00|237.02|234.62|233.52|231.12|237.02|234.62|233.2|230.8|0
1635775800000|2021-11-01 14:10:00|233.62|231.22|234.36|231.96|235.21|232.81|233.2|230.8|0
1635776100000|2021-11-01 14:15:00|234.15|231.75|234.25|231.85|234.78|232.38|233.51|231.11|0
1635776400000|2021-11-01 14:20:00|234.36|231.96|235.52|233.12|235.95|233.55|233.19|230.79|0
1635776700000|2021-11-01 14:25:00|235.31|232.91|234.57|232.17|235.52|233.12|233.93|231.53|0
1635777000000|2021-11-01 14:30:00|234.67|232.27|236.51|234.11|237.26|234.86|234.67|232.27|0
1635777300000|2021-11-01 14:35:00|236.62|234.22|237.36|234.96|237.68|235.28|236.41|234.01|0
1635777600000|2021-11-01 14:40:00|237.25|234.85|237.36|234.96|238.11|235.71|236.62|234.22|0
1635777900000|2021-11-01 14:45:00|237.25|234.85|237.04|234.64|237.78|235.38|236.4|234|0
1635778200000|2021-11-01 14:50:00|236.82|234.42|238.42|236.02|238.42|236.02|236.08|233.68|0
1635778500000|2021-11-01 14:55:00|238.31|235.91|237.99|235.59|239.06|236.66|237.99|235.59|0
1635778800000|2021-11-01 15:00:00|237.88|235.48|235.76|233.36|238.1|235.7|235.33|232.93|0
1635779100000|2021-11-01 15:05:00|235.86|233.46|236.18|233.78|236.18|233.78|235.23|232.83|0
1635779400000|2021-11-01 15:10:00|236.28|233.88|236.71|234.31|237.24|234.84|236.18|233.78|0
1635779700000|2021-11-01 15:15:00|236.81|234.41|235.54|233.14|236.92|234.52|235.54|233.14|0
1635780000000|2021-11-01 15:20:00|235.64|233.24|234.8|232.4|235.64|233.24|234.37|231.97|0
1635780300000|2021-11-01 15:25:00|234.69|232.29|234.45|232.05|235.11|232.71|232.72|230.32|0
1635780600000|2021-11-01 15:30:00|234.56|232.16|233.6|231.2|234.56|232.16|233.39|230.99|0
1635780900000|2021-11-01 15:35:00|233.71|231.31|234.97|232.57|235.19|232.79|233.71|231.31|0
1635781200000|2021-11-01 15:40:00|235.08|232.68|234.23|231.83|235.5|233.1|234.23|231.83|0
1635781500000|2021-11-01 15:45:00|234.34|231.94|234.23|231.83|234.87|232.47|233.91|231.51|0
1635781800000|2021-11-01 15:50:00|234.12|231.72|234.86|232.46|235.07|232.67|234.12|231.72|0
1635782100000|2021-11-01 15:55:00|234.97|232.57|233.59|231.19|234.97|232.57|233.49|231.09|0
1635782400000|2021-11-01 16:00:00|233.49|231.09|232.17|229.77|234.01|231.61|232.07|229.67|0
1635782700000|2021-11-01 16:05:00|232.28|229.88|231.54|229.14|232.38|229.98|231.54|229.14|0
1635783000000|2021-11-01 16:10:00|231.65|229.25|231.54|229.14|231.86|229.46|231.22|228.82|0
1635783300000|2021-11-01 16:15:00|231.64|229.24|231.75|229.35|232.27|229.87|231.33|228.93|0
1635783600000|2021-11-01 16:20:00|231.64|229.24|231.53|229.13|231.85|229.45|231.11|228.71|0
1635783900000|2021-11-01 16:25:00|231.43|229.03|231.32|228.92|231.95|229.55|231.22|228.82|0
1635784200000|2021-11-01 16:30:00|231.22|228.82|230.01|227.61|231.53|229.13|229.69|227.29|0
1635784500000|2021-11-01 16:35:00|230.11|227.71|229.27|226.87|230.22|227.82|229.27|226.87|0
1635784800000|2021-11-01 16:40:00|229.38|226.98|229.06|226.66|229.38|226.98|228.64|226.24|0
1635785100000|2021-11-01 16:45:00|229.16|226.76|228.85|226.45|229.69|227.29|228.74|226.34|0
1635785400000|2021-11-01 16:50:00|228.8|226.4|228.74|226.34|229.06|226.66|228.64|226.24|0
1635785700000|2021-11-01 16:55:00|228.64|226.24|228.63|226.23|228.85|226.45|228.53|226.13|0
1635786000000|2021-11-01 17:00:00|228.53|226.13|228.74|226.34|228.74|226.34|228.42|226.02|0
1635786300000|2021-11-01 17:05:00|228.63|226.23|229.36|226.96|229.36|226.96|228.53|226.13|0
1635786600000|2021-11-01 17:10:00|229.26|226.86|229.15|226.75|229.57|227.17|229.15|226.75|0
1635786900000|2021-11-01 17:15:00|229.26|226.86|229.57|227.17|229.67|227.27|228.73|226.33|0
1635787200000|2021-11-01 17:20:00|229.67|227.27|231.67|229.27|231.84|229.44|229.57|227.17|0
1635787500000|2021-11-01 17:25:00|231.57|229.17|231.67|229.27|232.31|229.91|230.83|228.43|0
1635787800000|2021-11-01 17:30:00|231.78|229.38|231.88|229.48|232.52|230.12|231.57|229.17|0
1635788100000|2021-11-01 17:35:00|231.99|229.59|231.46|229.06|232.09|229.69|231.14|228.74|0
1635788400000|2021-11-01 17:40:00|231.35|228.95|233.47|231.07|233.57|231.17|231.35|228.95|0
1635788700000|2021-11-01 17:45:00|233.57|231.17|233.04|230.64|233.57|231.17|232.72|230.32|0
1635789000000|2021-11-01 17:50:00|233.15|230.75|234.1|231.7|234.1|231.7|232.93|230.53|0
1635789300000|2021-11-01 17:55:00|234|231.6|233.46|231.06|234|231.6|233.14|230.74|0
1635789600000|2021-11-01 18:00:00|233.57|231.17|234.1|231.7|234.21|231.81|233.04|230.64|0
1635789900000|2021-11-01 18:05:00|233.89|231.49|233.67|231.27|234.31|231.91|233.35|230.95|0
1635790200000|2021-11-01 18:10:00|233.78|231.38|234.84|232.44|235.16|232.76|233.35|230.95|0
1635790500000|2021-11-01 18:15:00|234.95|232.55|235.37|232.97|236.12|233.72|234.73|232.33|0
1635790800000|2021-11-01 18:20:00|235.48|233.08|233.88|231.48|235.59|233.19|233.77|231.37|0
1635791100000|2021-11-01 18:25:00|233.98|231.58|234.3|231.9|234.51|232.11|233.88|231.48|0
1635791400000|2021-11-01 18:30:00|234.19|231.79|232.7|230.3|234.3|231.9|232.7|230.3|0
1635791700000|2021-11-01 18:35:00|232.92|230.52|233.34|230.94|233.34|230.94|232.28|229.88|0
1635792000000|2021-11-01 18:40:00|233.23|230.83|232.17|229.77|233.23|230.83|232.17|229.77|0
1635792300000|2021-11-01 18:45:00|232.28|229.88|231.64|229.24|232.28|229.88|231.64|229.24|0
1635792600000|2021-11-01 18:50:00|231.75|229.35|232.38|229.98|232.49|230.09|231.64|229.24|0
1635792900000|2021-11-01 18:55:00|232.27|229.87|231.85|229.45|232.27|229.87|231.42|229.02|0
1635793200000|2021-11-01 19:00:00|231.95|229.55|231.42|229.02|232.38|229.98|231.42|229.02|0
1635793500000|2021-11-01 19:05:00|231.37|228.97|231.74|229.34|231.95|229.55|231.32|228.92|0
1635793800000|2021-11-01 19:10:00|231.63|229.23|231.31|228.91|231.63|229.23|231.21|228.81|0
1635794100000|2021-11-01 19:15:00|231.42|229.02|231.73|229.33|231.84|229.44|231.31|228.91|0
1635794400000|2021-11-01 19:20:00|231.63|229.23|230.68|228.28|232.9|230.5|230.68|228.28|0
1635794700000|2021-11-01 19:25:00|230.57|228.17|231.1|228.7|231.2|228.8|230.47|228.07|0
1635795000000|2021-11-01 19:30:00|230.99|228.59|229.94|227.54|230.99|228.59|229.94|227.54|0
1635795300000|2021-11-01 19:35:00|230.04|227.64|230.35|227.95|230.88|228.48|229.72|227.32|0
1635795600000|2021-11-01 19:40:00|230.25|227.85|229.83|227.43|230.88|228.48|229.62|227.22|0
1635795900000|2021-11-01 19:45:00|229.78|227.38|229.72|227.32|230.04|227.64|229.4|227|0
1635796200000|2021-11-01 19:50:00|229.4|227|230.24|227.84|230.66|228.26|228.77|226.37|0
1635796500000|2021-11-01 19:55:00|230.14|227.74|228.25|225.85|230.56|228.16|227.62|225.22|0
1635796800000|2021-11-01 20:00:00|228.46|226.06|228.66|226.26|228.88|226.48|228.35|225.95|0
1635797100000|2021-11-01 20:05:00|228.56|226.16|229.19|226.79|229.29|226.89|228.45|226.05|0
1635797400000|2021-11-01 20:10:00|229.29|226.89|228.76|226.36|229.4|227|228.24|225.84|0
1635797700000|2021-11-01 20:15:00|228.96|226.16|228.96|226.16|229.38|226.58|228.86|226.06|0
1635798000000|2021-11-01 20:20:00|228.86|226.06|228.65|225.85|228.86|226.06|228.54|225.74|0
1635798300000|2021-11-01 20:25:00|228.54|225.74|228.54|225.74|228.54|225.74|228.44|225.64|0
1635798600000|2021-11-01 20:30:00|228.43|225.63|228.33|225.53|228.54|225.74|228.33|225.53|0
1635798900000|2021-11-01 20:35:00|228.43|225.63|228.54|225.74|228.54|225.74|228.43|225.63|0
1635799200000|2021-11-01 20:40:00|228.53|225.73|228.53|225.73|228.53|225.73|228.53|225.73|0
1635799500000|2021-11-01 20:45:00|228.43|225.63|228.32|225.52|228.53|225.73|228.32|225.52|0
1635799800000|2021-11-01 20:50:00|228.43|225.63|228.53|225.73|228.53|225.73|228.32|225.52|0
1635800100000|2021-11-01 20:55:00|228.42|225.62|228.27|225.47|228.53|225.73|228.27|225.47|0
1635800400000|2021-11-01 21:00:00|228.3|225.5|228.38|225.58|228.47|225.67|228.3|225.5|0
1635800700000|2021-11-01 21:05:00|228.37|225.57|228.48|225.68|228.51|225.71|228.36|225.56|0
1635801000000|2021-11-01 21:10:00|228.49|225.69|228.66|225.86|228.69|225.89|228.49|225.69|0
1635801300000|2021-11-01 21:15:00|228.65|225.85|228.54|225.74|228.68|225.88|228.52|225.72|0
1635801600000|2021-11-01 21:20:00|228.52|225.72|228.49|225.69|228.52|225.72|228.46|225.66|0
1635801900000|2021-11-01 21:25:00|228.69|225.89|228.56|225.76|228.69|225.89|228.56|225.76|0
1635802200000|2021-11-01 21:30:00|228.61|225.81|228.58|225.78|228.61|225.81|228.56|225.76|0
1635802500000|2021-11-01 21:35:00|228.61|225.81|228.59|225.79|228.61|225.81|228.56|225.76|0
1635802800000|2021-11-01 21:40:00|228.56|225.76|228.56|225.76|228.6|225.8|228.56|225.76|0
1635803100000|2021-11-01 21:45:00|228.55|225.75|228.51|225.71|228.55|225.75|228.48|225.68|0
1635803400000|2021-11-01 21:50:00|228.52|225.72|228.43|225.63|228.52|225.72|228.43|225.63|0
1635803700000|2021-11-01 21:55:00|228.42|225.62|228.5|225.7|228.5|225.7|228.35|225.55|0
1635804000000|2021-11-01 22:00:00|228.04|225.24|228.82|226.02|228.92|226.12|228.04|225.24|0
1635804300000|2021-11-01 22:05:00|228.87|226.07|229.02|226.22|229.13|226.33|228.81|226.01|0
1635804600000|2021-11-01 22:10:00|228.92|226.12|229.02|226.22|229.02|226.22|228.81|226.01|0
1635804900000|2021-11-01 22:15:00|229.13|226.33|229.44|226.64|229.44|226.64|229.13|226.33|0
1635805200000|2021-11-01 22:20:00|229.33|226.53|228.81|226.01|229.44|226.64|228.7|225.9|0
1635805500000|2021-11-01 22:25:00|228.7|225.9|228.28|225.48|228.7|225.9|228.28|225.48|0
1635805800000|2021-11-01 22:30:00|228.18|225.38|228.28|225.48|228.28|225.48|227.86|225.06|0
1635806100000|2021-11-01 22:35:00|228.18|225.38|227.76|224.96|228.28|225.48|227.76|224.96|0
1635806400000|2021-11-01 22:40:00|227.65|224.85|227.23|224.43|227.65|224.85|227.23|224.43|0
1635806700000|2021-11-01 22:45:00|227.34|224.54|227.75|224.95|227.75|224.95|227.23|224.43|0
1635807000000|2021-11-01 22:50:00|227.81|225.01|227.65|224.85|227.86|225.06|227.65|224.85|0
1635807300000|2021-11-01 22:55:00|227.54|224.74|227.44|224.64|227.65|224.85|227.23|224.43|0
1635807600000|2021-11-01 23:00:00|227.49|224.69|228.16|225.36|228.37|225.57|227.49|224.69|0
1635807900000|2021-11-01 23:05:00|228.22|225.42|228.48|225.68|228.9|226.1|228.16|225.36|0
1635808200000|2021-11-01 23:10:00|228.37|225.57|229|226.2|229.21|226.41|228.27|225.47|0
1635808500000|2021-11-01 23:15:00|228.89|226.09|228.47|225.67|229|226.2|228.37|225.57|0
1635808800000|2021-11-01 23:20:00|228.37|225.57|228.47|225.67|228.47|225.67|228.16|225.36|0
1635809100000|2021-11-01 23:25:00|228.42|225.62|228.05|225.25|228.42|225.62|227.84|225.04|0
1635809400000|2021-11-01 23:30:00|228.15|225.35|228.88|226.08|228.99|226.19|228.15|225.35|0
1635809700000|2021-11-01 23:35:00|228.78|225.98|228.88|226.08|229.09|226.29|228.67|225.87|0
1635810000000|2021-11-01 23:40:00|228.99|226.19|228.88|226.08|229.09|226.29|228.67|225.87|0
1635810300000|2021-11-01 23:45:00|228.67|225.87|228.77|225.97|228.77|225.97|228.56|225.76|0
1635810600000|2021-11-01 23:50:00|228.67|225.87|228.88|226.08|228.98|226.18|228.67|225.87|0
1635810900000|2021-11-01 23:55:00|228.83|226.03|229.08|226.28|229.19|226.39|228.67|225.87|0
1635811200000|2021-11-02 00:00:00|229.29|226.49|229.19|226.39|229.71|226.91|228.77|225.97|0
1635811500000|2021-11-02 00:05:00|229.08|226.28|229.29|226.49|229.29|226.49|228.77|225.97|0
1635811800000|2021-11-02 00:10:00|229.39|226.59|229.5|226.7|229.81|227.01|229.29|226.49|0
1635812100000|2021-11-02 00:15:00|229.39|226.59|229.49|226.69|229.81|227.01|229.18|226.38|0
1635812400000|2021-11-02 00:20:00|229.39|226.59|229.6|226.8|229.7|226.9|229.18|226.38|0
1635812700000|2021-11-02 00:25:00|229.49|226.69|229.7|226.9|229.81|227.01|229.39|226.59|0
1635813000000|2021-11-02 00:30:00|229.59|226.79|229.7|226.9|229.86|227.06|229.49|226.69|0
1635813300000|2021-11-02 00:35:00|229.75|226.95|229.59|226.79|229.8|227|229.49|226.69|0
1635813600000|2021-11-02 00:40:00|229.65|226.85|229.69|226.89|229.7|226.9|229.38|226.58|0
1635813900000|2021-11-02 00:45:00|229.8|227|229.48|226.68|229.8|227|229.38|226.58|0
1635814200000|2021-11-02 00:50:00|229.38|226.58|229.58|226.78|229.59|226.79|229.06|226.26|0
1635814500000|2021-11-02 00:55:00|229.53|226.73|229.22|226.42|229.58|226.78|229.11|226.31|0
1635814800000|2021-11-02 01:00:00|229.16|226.36|229.16|226.36|229.37|226.57|228.64|225.84|0
1635815100000|2021-11-02 01:05:00|229.06|226.26|228.43|225.63|229.06|226.26|228.43|225.63|0
1635815400000|2021-11-02 01:10:00|228.32|225.52|228.74|225.94|228.74|225.94|228.32|225.52|0
1635815700000|2021-11-02 01:15:00|228.63|225.83|229.16|226.36|229.16|226.36|228.63|225.83|0
1635816000000|2021-11-02 01:20:00|229.05|226.25|229.36|226.56|229.47|226.67|228.94|226.14|0
1635816300000|2021-11-02 01:25:00|229.47|226.67|229.47|226.67|229.68|226.88|229.36|226.56|0
1635816600000|2021-11-02 01:30:00|229.36|226.56|230.94|228.14|230.94|228.14|229.26|226.46|0
1635816900000|2021-11-02 01:35:00|231.04|228.24|230.93|228.13|231.25|228.45|230.83|228.03|0
1635817200000|2021-11-02 01:40:00|230.99|228.19|230.83|228.03|231.25|228.45|230.67|227.87|0
1635817500000|2021-11-02 01:45:00|230.72|227.92|231.14|228.34|231.35|228.55|230.72|227.92|0
1635817800000|2021-11-02 01:50:00|231.25|228.45|230.93|228.13|231.35|228.55|230.82|228.02|0
1635818100000|2021-11-02 01:55:00|231.03|228.23|231.14|228.34|231.14|228.34|230.82|228.02|0
1635818400000|2021-11-02 02:00:00|231.03|228.23|230.61|227.81|231.14|228.34|230.61|227.81|0
1635818700000|2021-11-02 02:05:00|230.71|227.91|231.45|228.65|231.56|228.76|230.71|227.91|0
1635819000000|2021-11-02 02:10:00|231.34|228.54|231.24|228.44|231.45|228.65|231.03|228.23|0
1635819300000|2021-11-02 02:15:00|231.34|228.54|231.55|228.75|231.61|228.81|231.08|228.28|0
1635819600000|2021-11-02 02:20:00|231.61|228.81|231.44|228.64|231.66|228.86|231.34|228.54|0
1635819900000|2021-11-02 02:25:00|231.39|228.59|231.44|228.64|231.44|228.64|231.23|228.43|0
1635820200000|2021-11-02 02:30:00|231.55|228.75|232.39|229.59|232.5|229.7|231.55|228.75|0
1635820500000|2021-11-02 02:35:00|232.5|229.7|232.07|229.27|232.6|229.8|232.07|229.27|0
1635820800000|2021-11-02 02:40:00|232.18|229.38|232.39|229.59|232.6|229.8|232.07|229.27|0
1635821100000|2021-11-02 02:45:00|232.44|229.64|232.49|229.69|232.6|229.8|232.28|229.48|0
1635821400000|2021-11-02 02:50:00|232.39|229.59|232.6|229.8|232.6|229.8|232.28|229.48|0
1635821700000|2021-11-02 02:55:00|232.49|229.69|232.44|229.64|232.59|229.79|232.28|229.48|0
1635822000000|2021-11-02 03:00:00|232.38|229.58|231.96|229.16|232.44|229.64|231.96|229.16|0
1635822300000|2021-11-02 03:05:00|232.01|229.21|231.95|229.15|232.06|229.26|231.85|229.05|0
1635822600000|2021-11-02 03:10:00|232.06|229.26|232.59|229.79|233.01|230.21|232.06|229.26|0
1635822900000|2021-11-02 03:15:00|232.69|229.89|233.01|230.21|233.01|230.21|232.37|229.57|0
1635823200000|2021-11-02 03:20:00|232.9|230.1|232.8|230|233.33|230.53|232.8|230|0
1635823500000|2021-11-02 03:25:00|232.9|230.1|232.79|229.99|233.01|230.21|232.69|229.89|0
1635823800000|2021-11-02 03:30:00|232.69|229.89|232.68|229.88|232.9|230.1|232.47|229.67|0
1635824100000|2021-11-02 03:35:00|232.79|229.99|232.26|229.46|232.79|229.99|232.26|229.46|0
1635824400000|2021-11-02 03:40:00|232.15|229.35|232.36|229.56|232.36|229.56|232.15|229.35|0
1635824700000|2021-11-02 03:45:00|232.42|229.62|232.47|229.67|232.57|229.77|232.36|229.56|0
1635825000000|2021-11-02 03:50:00|232.42|229.62|232.46|229.66|232.57|229.77|232.36|229.56|0
1635825300000|2021-11-02 03:55:00|232.36|229.56|232.04|229.24|232.46|229.66|232.04|229.24|0
1635825600000|2021-11-02 04:00:00|231.93|229.13|232.04|229.24|232.14|229.34|231.93|229.13|0
1635825900000|2021-11-02 04:05:00|231.93|229.13|231.82|229.02|232.04|229.24|231.72|228.92|0
1635826200000|2021-11-02 04:10:00|231.72|228.92|231.61|228.81|231.82|229.02|231.51|228.71|0
1635826500000|2021-11-02 04:15:00|231.72|228.92|231.93|229.13|231.93|229.13|231.71|228.91|0
1635826800000|2021-11-02 04:20:00|231.92|229.12|232.03|229.23|232.14|229.34|231.82|229.02|0
1635827100000|2021-11-02 04:25:00|232.13|229.33|231.92|229.12|232.24|229.44|231.92|229.12|0
1635827400000|2021-11-02 04:30:00|231.81|229.01|231.81|229.01|231.81|229.01|231.6|228.8|0
1635827700000|2021-11-02 04:35:00|231.71|228.91|231.92|229.12|232.02|229.22|231.71|228.91|0
1635828000000|2021-11-02 04:40:00|232.02|229.22|231.92|229.12|232.02|229.22|231.7|228.9|0
1635828300000|2021-11-02 04:45:00|231.91|229.11|231.91|229.11|232.02|229.22|231.81|229.01|0
1635828600000|2021-11-02 04:50:00|231.81|229.01|232.02|229.22|232.12|229.32|231.81|229.01|0
1635828900000|2021-11-02 04:55:00|232.12|229.32|232.12|229.32|232.23|229.43|231.91|229.11|0
1635829200000|2021-11-02 05:00:00|232.23|229.43|232.44|229.64|232.65|229.85|232.01|229.21|0
1635829500000|2021-11-02 05:05:00|232.54|229.74|231.8|229|232.54|229.74|231.8|229|0
1635829800000|2021-11-02 05:10:00|231.9|229.1|231.59|228.79|232.01|229.21|231.59|228.79|0
1635830100000|2021-11-02 05:15:00|231.48|228.68|231.9|229.1|231.9|229.1|231.48|228.68|0
1635830400000|2021-11-02 05:20:00|231.79|228.99|231.74|228.94|232.01|229.21|231.58|228.78|0
1635830700000|2021-11-02 05:25:00|231.79|228.99|231.58|228.78|231.79|228.99|231.47|228.67|0
1635831000000|2021-11-02 05:30:00|231.53|228.73|231.37|228.57|231.53|228.73|231.05|228.25|0
1635831300000|2021-11-02 05:35:00|231.47|228.67|229.89|227.09|231.47|228.67|229.78|226.98|0
1635831600000|2021-11-02 05:40:00|229.68|226.88|229.78|226.98|229.89|227.09|229.47|226.67|0
1635831900000|2021-11-02 05:45:00|229.68|226.88|229.89|227.09|229.99|227.19|229.68|226.88|0
1635832200000|2021-11-02 05:50:00|229.88|227.08|231.19|228.39|231.19|228.39|229.36|226.56|0
1635832500000|2021-11-02 05:55:00|231.3|228.5|231.61|228.81|231.72|228.92|231.3|228.5|0
1635832800000|2021-11-02 06:00:00|231.72|228.92|232.45|229.65|232.45|229.65|231.72|228.92|0
1635833100000|2021-11-02 06:05:00|232.56|229.76|231.87|229.07|232.66|229.86|231.82|229.02|0
1635833400000|2021-11-02 06:10:00|231.82|229.02|232.13|229.33|232.13|229.33|231.82|229.02|0
1635833700000|2021-11-02 06:15:00|232.03|229.23|231.5|228.7|232.03|229.23|231.29|228.49|0
1635834000000|2021-11-02 06:20:00|231.6|228.8|231.6|228.8|231.81|229.01|231.29|228.49|0
1635834300000|2021-11-02 06:25:00|231.71|228.91|232.02|229.22|232.23|229.43|231.71|228.91|0
1635834600000|2021-11-02 06:30:00|231.91|229.11|231.44|228.64|232.23|229.43|231.39|228.59|0
1635834900000|2021-11-02 06:35:00|231.49|228.69|231.49|228.69|231.49|228.69|231.18|228.38|0
1635835200000|2021-11-02 06:40:00|231.38|228.58|231.38|228.58|231.59|228.79|231.38|228.58|0
1635835500000|2021-11-02 06:45:00|231.44|228.64|231.28|228.48|231.59|228.79|231.17|228.37|0
1635835800000|2021-11-02 06:50:00|231.22|228.42|230.33|227.53|231.28|228.48|230.33|227.53|0
1635836100000|2021-11-02 06:55:00|230.43|227.63|230.64|227.84|230.8|228|230.43|227.63|0
1635836400000|2021-11-02 07:00:00|230.75|227.95|231.16|228.36|231.27|228.47|230.54|227.74|0
1635836700000|2021-11-02 07:05:00|230.86|228.46|230.81|228.41|230.96|228.56|230.54|228.14|0
1635837000000|2021-11-02 07:10:00|230.75|228.35|230.33|227.93|230.86|228.46|230.33|227.93|0
1635837300000|2021-11-02 07:15:00|230.38|227.98|228.89|226.49|231.12|228.72|228.18|225.78|0
1635837600000|2021-11-02 07:20:00|228.99|226.59|229.57|227.17|230.15|227.75|228.89|226.49|0
1635837900000|2021-11-02 07:25:00|229.52|227.12|229.93|227.53|230.25|227.85|229.52|227.12|0
1635838200000|2021-11-02 07:30:00|229.83|227.43|229.72|227.32|230.14|227.74|229.72|227.32|0
1635838500000|2021-11-02 07:35:00|229.83|227.43|229.3|226.9|229.83|227.43|229.2|226.8|0
1635838800000|2021-11-02 07:40:00|229.2|226.8|229.72|227.32|229.72|227.32|229.2|226.8|0
1635839100000|2021-11-02 07:45:00|229.82|227.42|229.3|226.9|229.82|227.42|229.3|226.9|0
1635839400000|2021-11-02 07:50:00|229.4|227|228.46|226.06|229.4|227|228.46|226.06|0
1635839700000|2021-11-02 07:55:00|228.56|226.16|228.98|226.58|229.08|226.68|228.25|225.85|0
1635840000000|2021-11-02 08:00:00|228.77|226.37|229.4|227|229.61|227.21|228.77|226.37|0
1635840300000|2021-11-02 08:05:00|229.5|227.1|229.39|226.99|229.5|227.1|228.66|226.26|0
1635840600000|2021-11-02 08:10:00|229.5|227.1|229.29|226.89|229.6|227.2|229.08|226.68|0
1635840900000|2021-11-02 08:15:00|229.34|226.94|229.6|227.2|229.6|227.2|229.24|226.84|0
1635841200000|2021-11-02 08:20:00|229.49|227.09|229.39|226.99|229.6|227.2|228.97|226.57|0
1635841500000|2021-11-02 08:25:00|229.28|226.88|228.97|226.57|229.28|226.88|228.55|226.15|0
1635841800000|2021-11-02 08:30:00|229.18|226.78|228.44|226.04|229.18|226.78|228.23|225.83|0
1635842100000|2021-11-02 08:35:00|228.55|226.15|228.75|226.35|228.75|226.35|228.34|225.94|0
1635842400000|2021-11-02 08:40:00|228.86|226.46|228.75|226.35|228.86|226.46|228.49|226.09|0
1635842700000|2021-11-02 08:45:00|228.65|226.25|229.27|226.87|229.48|227.08|228.54|226.14|0
1635843000000|2021-11-02 08:50:00|229.17|226.77|229.59|227.19|229.69|227.29|229.17|226.77|0
1635843300000|2021-11-02 08:55:00|229.58|227.18|230.53|228.13|230.63|228.23|229.27|226.87|0
1635843600000|2021-11-02 09:00:00|230.63|228.23|230.53|228.13|231.37|228.97|230.42|228.02|0
1635843900000|2021-11-02 09:05:00|230.42|228.02|229.89|227.49|230.53|228.13|229.68|227.28|0
1635844200000|2021-11-02 09:10:00|229.79|227.39|229.79|227.39|230.1|227.7|229.58|227.18|0
1635844500000|2021-11-02 09:15:00|229.89|227.49|229.99|227.59|230.21|227.81|229.47|227.07|0
1635844800000|2021-11-02 09:20:00|229.89|227.49|228.94|226.54|229.99|227.59|228.84|226.44|0
1635845100000|2021-11-02 09:25:00|229.05|226.65|229.42|227.02|229.57|227.17|229.05|226.65|0
1635845400000|2021-11-02 09:30:00|229.36|226.96|229.78|227.38|229.78|227.38|229.05|226.65|0
1635845700000|2021-11-02 09:35:00|229.88|227.48|230.41|228.01|230.41|228.01|229.67|227.27|0
1635846000000|2021-11-02 09:40:00|230.3|227.9|230.19|227.79|230.62|228.22|230.09|227.69|0
1635846300000|2021-11-02 09:45:00|230.14|227.74|229.98|227.58|230.19|227.79|229.77|227.37|0
1635846600000|2021-11-02 09:50:00|230.09|227.69|229.98|227.58|230.3|227.9|229.88|227.48|0
1635846900000|2021-11-02 09:55:00|229.88|227.48|229.35|226.95|230.19|227.79|229.24|226.84|0
1635847200000|2021-11-02 10:00:00|229.45|227.05|229.66|227.26|229.77|227.37|229.14|226.74|0
1635847500000|2021-11-02 10:05:00|229.72|227.32|230.61|228.21|230.61|228.21|229.66|227.26|0
1635847800000|2021-11-02 10:10:00|230.66|228.26|230.08|227.68|230.66|228.26|230.08|227.68|0
1635848100000|2021-11-02 10:15:00|230.18|227.78|229.97|227.57|230.18|227.78|229.87|227.47|0
1635848400000|2021-11-02 10:20:00|229.87|227.47|229.44|227.04|230.28|227.88|229.44|227.04|0
1635848700000|2021-11-02 10:25:00|229.55|227.15|229.86|227.46|230.18|227.78|229.34|226.94|0
1635849000000|2021-11-02 10:30:00|229.65|227.25|229.23|226.83|229.65|227.25|229.12|226.72|0
1635849300000|2021-11-02 10:35:00|229.12|226.72|229.23|226.83|229.54|227.14|229.02|226.62|0
1635849600000|2021-11-02 10:40:00|229.33|226.93|229.07|226.67|229.33|226.93|228.81|226.41|0
1635849900000|2021-11-02 10:45:00|229.02|226.62|228.91|226.51|229.12|226.72|228.7|226.3|0
1635850200000|2021-11-02 10:50:00|229.01|226.61|228.8|226.4|229.01|226.61|228.7|226.3|0
1635850500000|2021-11-02 10:55:00|228.7|226.3|228.38|225.98|228.8|226.4|228.38|225.98|0
1635850800000|2021-11-02 11:00:00|228.07|225.67|228.38|225.98|228.38|225.98|228.07|225.67|0
1635851100000|2021-11-02 11:05:00|228.48|226.08|228.9|226.5|229.22|226.82|228.48|226.08|0
1635851400000|2021-11-02 11:10:00|228.8|226.4|228.48|226.08|228.8|226.4|228.38|225.98|0
1635851700000|2021-11-02 11:15:00|228.59|226.19|228.48|226.08|229.06|226.66|228.48|226.08|0
1635852000000|2021-11-02 11:20:00|228.37|225.97|228.37|225.97|228.58|226.18|228.16|225.76|0
1635852300000|2021-11-02 11:25:00|228.48|226.08|228.68|226.28|228.79|226.39|228.47|226.07|0
1635852600000|2021-11-02 11:30:00|228.58|226.18|227.53|225.13|228.68|226.28|227.43|225.03|0
1635852900000|2021-11-02 11:35:00|227.64|225.24|227.53|225.13|227.74|225.34|227.22|224.82|0
1635853200000|2021-11-02 11:40:00|227.43|225.03|227.63|225.23|227.63|225.23|227.43|225.03|0
1635853500000|2021-11-02 11:45:00|227.53|225.13|227.74|225.34|228.05|225.65|227.42|225.02|0
1635853800000|2021-11-02 11:50:00|227.84|225.44|227.94|225.54|228.15|225.75|227.74|225.34|0
1635854100000|2021-11-02 11:55:00|228.05|225.65|228.04|225.64|228.15|225.75|227.94|225.54|0
1635854400000|2021-11-02 12:00:00|227.94|225.54|227.63|225.23|227.94|225.54|227.63|225.23|0
1635854700000|2021-11-02 12:05:00|227.52|225.12|227.62|225.22|227.83|225.43|227.52|225.12|0
1635855000000|2021-11-02 12:10:00|227.73|225.33|227|224.6|227.73|225.33|226.89|224.49|0
1635855300000|2021-11-02 12:15:00|227.1|224.7|227.51|225.11|227.62|225.22|227|224.6|0
1635855600000|2021-11-02 12:20:00|227.62|225.22|227.41|225.01|227.62|225.22|227.3|224.9|0
1635855900000|2021-11-02 12:25:00|227.51|225.11|227.3|224.9|227.51|225.11|227.2|224.8|0
1635856200000|2021-11-02 12:30:00|227.41|225.01|227.09|224.69|227.41|225.01|226.99|224.59|0
1635856500000|2021-11-02 12:35:00|226.99|224.59|226.88|224.48|226.99|224.59|226.67|224.27|0
1635856800000|2021-11-02 12:40:00|226.98|224.58|227.09|224.69|227.09|224.69|226.98|224.58|0
1635857100000|2021-11-02 12:45:00|227.19|224.79|227.19|224.79|227.3|224.9|227.09|224.69|0
1635857400000|2021-11-02 12:50:00|227.09|224.69|227.19|224.79|227.19|224.79|226.77|224.37|0
1635857700000|2021-11-02 12:55:00|227.08|224.68|227.29|224.89|227.39|224.99|226.67|224.27|0
1635858000000|2021-11-02 13:00:00|227.19|224.79|227.39|224.99|227.39|224.99|226.87|224.47|0
1635858300000|2021-11-02 13:05:00|227.5|225.1|227.6|225.2|227.6|225.2|227.29|224.89|0
1635858600000|2021-11-02 13:10:00|227.49|225.09|227.7|225.3|228.12|225.72|227.49|225.09|0
1635858900000|2021-11-02 13:15:00|227.6|225.2|227.91|225.51|227.91|225.51|227.49|225.09|0
1635859200000|2021-11-02 13:20:00|227.8|225.4|227.8|225.4|227.8|225.4|227.49|225.09|0
1635859500000|2021-11-02 13:25:00|227.7|225.3|227.69|225.29|228.01|225.61|227.49|225.09|0
1635859800000|2021-11-02 13:30:00|227.49|225.09|228.21|225.81|228.32|225.92|226.34|223.94|0
1635860100000|2021-11-02 13:35:00|228.01|225.61|225.2|222.8|228.01|225.61|225.2|222.8|0
1635860400000|2021-11-02 13:40:00|225.09|222.69|225.82|223.42|226.75|224.35|224.99|222.59|0
1635860700000|2021-11-02 13:45:00|225.61|223.21|225.09|222.69|225.71|223.31|224.68|222.28|0
1635861000000|2021-11-02 13:50:00|225.5|223.1|224.06|221.66|225.71|223.31|224.06|221.66|0
1635861300000|2021-11-02 13:55:00|223.95|221.55|224.05|221.65|225.09|222.69|223.44|221.04|0
1635861600000|2021-11-02 14:00:00|225.81|223.41|223.58|221.18|225.81|223.41|223.58|221.18|0
1635861900000|2021-11-02 14:05:00|223.37|220.97|224.29|221.89|225.22|222.82|223.37|220.97|0
1635862200000|2021-11-02 14:10:00|224.19|221.79|225.74|223.34|226.26|223.86|223.88|221.48|0
1635862500000|2021-11-02 14:15:00|225.63|223.23|225.22|222.82|225.74|223.34|224.09|221.69|0
1635862800000|2021-11-02 14:20:00|225.01|222.61|224.6|222.2|225.12|222.72|224.29|221.89|0
1635863100000|2021-11-02 14:25:00|224.39|221.99|224.18|221.78|224.8|222.4|223.88|221.48|0
1635863400000|2021-11-02 14:30:00|224.08|221.68|223.87|221.47|224.49|222.09|223.67|221.27|0
1635863700000|2021-11-02 14:35:00|224.08|221.68|223.46|221.06|224.7|222.3|223.36|220.96|0
1635864000000|2021-11-02 14:40:00|223.36|220.96|224.18|221.78|224.18|221.78|223.25|220.85|0
1635864300000|2021-11-02 14:45:00|223.97|221.57|223.25|220.85|224.38|221.98|223.15|220.75|0
1635864600000|2021-11-02 14:50:00|223.35|220.95|223.66|221.26|223.66|221.26|222.94|220.54|0
1635864900000|2021-11-02 14:55:00|223.76|221.36|222.73|220.33|223.76|221.36|222.12|219.72|0
1635865200000|2021-11-02 15:00:00|222.63|220.23|222.42|220.02|222.63|220.23|221.71|219.31|0
1635865500000|2021-11-02 15:05:00|222.32|219.92|223.34|220.94|223.45|221.05|222.12|219.72|0
1635865800000|2021-11-02 15:10:00|223.24|220.84|223.24|220.84|223.55|221.15|222.83|220.43|0
1635866100000|2021-11-02 15:15:00|223.34|220.94|223.65|221.25|223.75|221.35|223.34|220.94|0
1635866400000|2021-11-02 15:20:00|223.75|221.35|223.13|220.73|223.96|221.56|222.93|220.53|0
1635866700000|2021-11-02 15:25:00|223.03|220.63|221.7|219.3|223.34|220.94|221.7|219.3|0
1635867000000|2021-11-02 15:30:00|221.8|219.4|222|219.6|222.31|219.91|221.7|219.3|0
1635867300000|2021-11-02 15:35:00|221.9|219.5|221.8|219.4|222.21|219.81|221.7|219.3|0
1635867600000|2021-11-02 15:40:00|221.9|219.5|220.47|218.07|222|219.6|220.47|218.07|0
1635867900000|2021-11-02 15:45:00|220.27|217.87|221.28|218.88|221.38|218.98|220.06|217.66|0
1635868200000|2021-11-02 15:50:00|221.18|218.78|222.61|220.21|222.81|220.41|221.18|218.78|0
1635868500000|2021-11-02 15:55:00|222.71|220.31|223.43|221.03|223.43|221.03|222.61|220.21|0
1635868800000|2021-11-02 16:00:00|223.32|220.92|223.84|221.44|224.15|221.75|223.12|220.72|0
1635869100000|2021-11-02 16:05:00|223.94|221.54|224.45|222.05|224.76|222.36|223.63|221.23|0
1635869400000|2021-11-02 16:10:00|224.35|221.95|223.42|221.02|224.66|222.26|223.22|220.82|0
1635869700000|2021-11-02 16:15:00|223.32|220.92|222.7|220.3|223.63|221.23|222.6|220.2|0
1635870000000|2021-11-02 16:20:00|222.6|220.2|222.39|219.99|222.6|220.2|221.98|219.58|0
1635870300000|2021-11-02 16:25:00|222.29|219.89|222.19|219.79|222.7|220.3|222.19|219.79|0
1635870600000|2021-11-02 16:30:00|222.08|219.68|222.08|219.68|222.7|220.3|221.98|219.58|0
1635870900000|2021-11-02 16:35:00|221.98|219.58|221.67|219.27|222.08|219.68|221.57|219.17|0
1635871200000|2021-11-02 16:40:00|221.57|219.17|221.67|219.27|222.28|219.88|221.47|219.07|0
1635871500000|2021-11-02 16:45:00|221.77|219.37|220.95|218.55|221.77|219.37|220.95|218.55|0
1635871800000|2021-11-02 16:50:00|220.85|218.45|220.95|218.55|221.26|218.86|220.54|218.14|0
1635872100000|2021-11-02 16:55:00|221.05|218.65|221.15|218.75|221.15|218.75|220.85|218.45|0
1635872400000|2021-11-02 17:00:00|221.05|218.65|221.25|218.85|221.76|219.36|221.05|218.65|0
1635872700000|2021-11-02 17:05:00|221.35|218.95|221.25|218.85|221.86|219.46|220.84|218.44|0
1635873000000|2021-11-02 17:10:00|221.15|218.75|220.84|218.44|221.15|218.75|220.64|218.24|0
1635873300000|2021-11-02 17:15:00|220.94|218.54|221.35|218.95|221.45|219.05|220.89|218.49|0
1635873600000|2021-11-02 17:20:00|221.25|218.85|220.94|218.54|221.55|219.15|220.84|218.44|0
1635873900000|2021-11-02 17:25:00|221.04|218.64|222.67|220.27|222.67|220.27|221.04|218.64|0
1635874200000|2021-11-02 17:30:00|222.77|220.37|223.29|220.89|223.29|220.89|222.67|220.27|0
1635874500000|2021-11-02 17:35:00|223.18|220.78|222.72|220.32|223.7|221.3|222.57|220.17|0
1635874800000|2021-11-02 17:40:00|222.67|220.27|221.95|219.55|222.87|220.47|221.95|219.55|0
1635875100000|2021-11-02 17:45:00|221.85|219.45|222.25|219.85|222.56|220.16|221.85|219.45|0
1635875400000|2021-11-02 17:50:00|222.15|219.75|222.36|219.96|222.56|220.16|221.85|219.45|0
1635875700000|2021-11-02 17:55:00|222.25|219.85|222.35|219.95|222.66|220.26|222.05|219.65|0
1635876000000|2021-11-02 18:00:00|222.25|219.85|222.45|220.05|222.97|220.57|222.05|219.65|0
1635876300000|2021-11-02 18:05:00|222.56|220.16|223.68|221.28|223.68|221.28|222.56|220.16|0
1635876600000|2021-11-02 18:10:00|223.58|221.18|223.37|220.97|223.78|221.38|223.06|220.66|0
1635876900000|2021-11-02 18:15:00|223.58|221.18|222.65|220.25|224.09|221.69|222.65|220.25|0
1635877200000|2021-11-02 18:20:00|222.75|220.35|223.37|220.97|223.57|221.17|222.65|220.25|0
1635877500000|2021-11-02 18:25:00|223.27|220.87|223.16|220.76|223.78|221.38|222.55|220.15|0
1635877800000|2021-11-02 18:30:00|223.06|220.66|223.57|221.17|223.57|221.17|223.06|220.66|0
1635878100000|2021-11-02 18:35:00|223.47|221.07|222.54|220.14|223.57|221.17|222.44|220.04|0
1635878400000|2021-11-02 18:40:00|222.44|220.04|222.03|219.63|222.44|220.04|221.93|219.53|0
1635878700000|2021-11-02 18:45:00|222.13|219.73|221.82|219.42|222.13|219.73|221.41|219.01|0
1635879000000|2021-11-02 18:50:00|221.92|219.52|221.82|219.42|222.13|219.73|221.51|219.11|0
1635879300000|2021-11-02 18:55:00|221.72|219.32|221.21|218.81|222.02|219.62|221.1|218.7|0
1635879600000|2021-11-02 19:00:00|221.1|218.7|221.2|218.8|221.41|219.01|220.9|218.5|0
1635879900000|2021-11-02 19:05:00|221.31|218.91|221|218.6|221.51|219.11|220.9|218.5|0
1635880200000|2021-11-02 19:10:00|221.1|218.7|221.61|219.21|221.81|219.41|221|218.6|0
1635880500000|2021-11-02 19:15:00|221.51|219.11|222.01|219.61|222.12|219.72|221.4|219|0
1635880800000|2021-11-02 19:20:00|222.12|219.72|222.32|219.92|222.52|220.12|222.01|219.61|0
1635881100000|2021-11-02 19:25:00|222.42|220.02|221.6|219.2|222.73|220.33|221.6|219.2|0
1635881400000|2021-11-02 19:30:00|221.5|219.1|222.31|219.91|222.83|220.43|221.4|219|0
1635881700000|2021-11-02 19:35:00|222.21|219.81|222.52|220.12|222.52|220.12|221.9|219.5|0
1635882000000|2021-11-02 19:40:00|222.41|220.01|221.39|218.99|222.52|220.12|221.39|218.99|0
1635882300000|2021-11-02 19:45:00|221.49|219.09|221.08|218.68|221.7|219.3|220.57|218.17|0
1635882600000|2021-11-02 19:50:00|221.29|218.89|222.41|220.01|223.13|220.73|221.29|218.89|0
1635882900000|2021-11-02 19:55:00|222.51|220.11|221.38|218.98|223.23|220.83|221.18|218.78|0
1635883200000|2021-11-02 20:00:00|221.18|218.78|222.61|220.21|222.61|220.21|221.18|218.78|0
1635883500000|2021-11-02 20:05:00|222.51|220.11|222.4|220|222.71|220.31|222.4|220|0
1635883800000|2021-11-02 20:10:00|222.5|220.1|222.2|219.8|222.5|220.1|221.89|219.49|0
1635884100000|2021-11-02 20:15:00|222.29|219.49|222.39|219.59|222.5|219.7|222.19|219.39|0
1635884400000|2021-11-02 20:20:00|222.19|219.39|222.39|219.59|222.39|219.59|222.19|219.39|0
1635884700000|2021-11-02 20:25:00|222.29|219.49|222.29|219.49|222.39|219.59|222.29|219.49|0
1635885000000|2021-11-02 20:30:00|222.18|219.38|222.18|219.38|222.29|219.49|222.18|219.38|0
1635885300000|2021-11-02 20:35:00|222.28|219.48|222.18|219.38|222.28|219.48|222.08|219.28|0
1635885600000|2021-11-02 20:40:00|222.28|219.48|222.08|219.28|222.28|219.48|222.08|219.28|0
1635885900000|2021-11-02 20:45:00|222.03|219.23|222.28|219.48|222.28|219.48|221.77|218.97|0
1635886200000|2021-11-02 20:50:00|222.18|219.38|222.28|219.48|222.28|219.48|222.18|219.38|0
1635886500000|2021-11-02 20:55:00|222.17|219.37|222.23|219.43|222.33|219.53|222.07|219.27|0
1635886800000|2021-11-02 21:00:00|222.16|219.36|222.16|219.36|222.22|219.42|222.16|219.36|0
1635887100000|2021-11-02 21:05:00|222.17|219.37|222.19|219.39|222.19|219.39|222.08|219.28|0
1635887400000|2021-11-02 21:10:00|222.17|219.37|222.19|219.39|222.2|219.4|222.17|219.37|0
1635887700000|2021-11-02 21:15:00|222.17|219.37|222.15|219.35|222.17|219.37|222.15|219.35|0
1635888000000|2021-11-02 21:20:00|222.14|219.34|222.15|219.35|222.17|219.37|222.11|219.31|0
1635888300000|2021-11-02 21:25:00|222.18|219.38|222.18|219.38|222.18|219.38|222.1|219.3|0
1635888600000|2021-11-02 21:30:00|222.15|219.35|222.1|219.3|222.15|219.35|221.98|219.18|0
1635888900000|2021-11-02 21:35:00|222.12|219.32|222.18|219.38|222.19|219.39|222.12|219.32|0
1635889200000|2021-11-02 21:40:00|222.19|219.39|222.26|219.46|222.28|219.48|222.19|219.39|0
1635889500000|2021-11-02 21:45:00|222.28|219.48|222.34|219.54|222.38|219.58|222.28|219.48|0
1635889800000|2021-11-02 21:50:00|222.32|219.52|222.22|219.42|222.36|219.56|222.2|219.4|0
1635890100000|2021-11-02 21:55:00|222.23|219.43|222.32|219.52|222.36|219.56|222.23|219.43|0
1635890400000|2021-11-02 22:00:00|222.2|219.4|222.66|219.86|222.76|219.96|222.2|219.4|0
1635890700000|2021-11-02 22:05:00|222.56|219.76|222.96|220.16|223.07|220.27|222.55|219.75|0
1635891000000|2021-11-02 22:10:00|222.86|220.06|222.76|219.96|222.86|220.06|222.55|219.75|0
1635891300000|2021-11-02 22:15:00|222.86|220.06|222.86|220.06|222.86|220.06|222.75|219.95|0
1635891600000|2021-11-02 22:20:00|222.81|220.01|222.75|219.95|222.96|220.16|222.75|219.95|0
1635891900000|2021-11-02 22:25:00|222.85|220.05|222.85|220.05|222.96|220.16|222.85|220.05|0
1635892200000|2021-11-02 22:30:00|222.91|220.11|222.85|220.05|222.95|220.15|222.75|219.95|0
1635892500000|2021-11-02 22:35:00|222.8|220|222.64|219.84|222.85|220.05|222.64|219.84|0
1635892800000|2021-11-02 22:40:00|222.54|219.74|222.44|219.64|222.74|219.94|222.44|219.64|0
1635893100000|2021-11-02 22:45:00|222.33|219.53|222.33|219.53|222.33|219.53|222.23|219.43|0
1635893400000|2021-11-02 22:50:00|222.43|219.63|222.94|220.14|223.15|220.35|222.43|219.63|0
1635893700000|2021-11-02 22:55:00|223.05|220.25|223.15|220.35|223.15|220.35|222.94|220.14|0
1635894000000|2021-11-02 23:00:00|223.05|220.25|222.74|219.94|223.05|220.25|222.74|219.94|0
1635894300000|2021-11-02 23:05:00|222.84|220.04|222.94|220.14|222.94|220.14|222.63|219.83|0
1635894600000|2021-11-02 23:10:00|222.99|220.19|223.04|220.24|223.14|220.34|222.83|220.03|0
1635894900000|2021-11-02 23:15:00|223.09|220.29|223.09|220.29|223.09|220.29|222.93|220.13|0
1635895200000|2021-11-02 23:20:00|223.04|220.24|223.14|220.34|223.24|220.44|223.04|220.24|0
1635895500000|2021-11-02 23:25:00|223.24|220.44|222.73|219.93|223.24|220.44|222.62|219.82|0
1635895800000|2021-11-02 23:30:00|222.83|220.03|222.83|220.03|222.93|220.13|222.72|219.92|0
1635896100000|2021-11-02 23:35:00|222.82|220.02|222.82|220.02|222.93|220.13|222.72|219.92|0
1635896400000|2021-11-02 23:40:00|222.93|220.13|223.03|220.23|223.23|220.43|222.92|220.12|0
1635896700000|2021-11-02 23:45:00|222.92|220.12|223.02|220.22|223.13|220.33|222.92|220.12|0
1635897000000|2021-11-02 23:50:00|223.13|220.33|223.13|220.33|223.23|220.43|223.02|220.22|0
1635897300000|2021-11-02 23:55:00|223.18|220.38|223.12|220.32|223.33|220.53|223.12|220.32|0
1635897600000|2021-11-03 00:00:00|223.23|220.43|223.43|220.63|223.53|220.73|223.12|220.32|0
1635897900000|2021-11-03 00:05:00|223.33|220.53|223.73|220.93|223.74|220.94|223.22|220.42|0
1635898200000|2021-11-03 00:10:00|223.69|220.89|223.42|220.62|223.73|220.93|223.32|220.52|0
1635898500000|2021-11-03 00:15:00|223.32|220.52|223.01|220.21|223.63|220.83|223.01|220.21|0
1635898800000|2021-11-03 00:20:00|223.11|220.31|222.91|220.11|223.11|220.31|222.6|219.8|0
1635899100000|2021-11-03 00:25:00|223.01|220.21|222.91|220.11|223.11|220.31|222.76|219.96|0
1635899400000|2021-11-03 00:30:00|223.01|220.21|223.01|220.21|223.11|220.31|222.8|220|0
1635899700000|2021-11-03 00:35:00|222.9|220.1|222.8|220|223.01|220.21|222.8|220|0
1635900000000|2021-11-03 00:40:00|222.85|220.05|222.9|220.1|223|220.2|222.8|220|0
1635900300000|2021-11-03 00:45:00|222.95|220.15|222.9|220.1|223.1|220.3|222.9|220.1|0
1635900600000|2021-11-03 00:50:00|222.79|219.99|222.69|219.89|222.79|219.99|222.59|219.79|0
1635900900000|2021-11-03 00:55:00|222.64|219.84|222.59|219.79|222.69|219.89|222.49|219.69|0
1635901200000|2021-11-03 01:00:00|222.74|219.94|222.33|219.53|222.79|219.99|222.07|219.27|0
1635901500000|2021-11-03 01:05:00|222.28|219.48|222.58|219.78|222.58|219.78|222.28|219.48|0
1635901800000|2021-11-03 01:10:00|222.48|219.68|222.07|219.27|222.48|219.68|222.07|219.27|0
1635902100000|2021-11-03 01:15:00|222.17|219.37|221.96|219.16|222.27|219.47|221.86|219.06|0
1635902400000|2021-11-03 01:20:00|222.07|219.27|221.86|219.06|222.17|219.37|221.76|218.96|0
1635902700000|2021-11-03 01:25:00|221.81|219.01|221.86|219.06|221.96|219.16|221.66|218.86|0
1635903000000|2021-11-03 01:30:00|221.76|218.96|221.75|218.95|221.96|219.16|221.65|218.85|0
1635903300000|2021-11-03 01:35:00|221.65|218.85|221.04|218.24|221.65|218.85|220.83|218.03|0
1635903600000|2021-11-03 01:40:00|221.14|218.34|221.34|218.54|221.34|218.54|220.94|218.14|0
1635903900000|2021-11-03 01:45:00|221.44|218.64|222.05|219.25|222.05|219.25|221.34|218.54|0
1635904200000|2021-11-03 01:50:00|221.95|219.15|221.85|219.05|222.05|219.25|221.64|218.84|0
1635904500000|2021-11-03 01:55:00|221.75|218.95|222.15|219.35|222.26|219.46|221.75|218.95|0
1635904800000|2021-11-03 02:00:00|222.25|219.45|222.46|219.66|222.56|219.76|222.1|219.3|0
1635905100000|2021-11-03 02:05:00|222.51|219.71|222.61|219.81|222.61|219.81|222.35|219.55|0
1635905400000|2021-11-03 02:10:00|222.66|219.86|222.56|219.76|222.76|219.96|222.45|219.65|0
1635905700000|2021-11-03 02:15:00|222.61|219.81|222.55|219.75|222.66|219.86|222.35|219.55|0
1635906000000|2021-11-03 02:20:00|222.45|219.65|222.14|219.34|222.45|219.65|222.14|219.34|0
1635906300000|2021-11-03 02:25:00|222.24|219.44|222.24|219.44|222.35|219.55|222.14|219.34|0
1635906600000|2021-11-03 02:30:00|222.3|219.5|222.55|219.75|222.55|219.75|222.14|219.34|0
1635906900000|2021-11-03 02:35:00|222.65|219.85|222.75|219.95|222.96|220.16|222.65|219.85|0
1635907200000|2021-11-03 02:40:00|222.65|219.85|222.85|220.05|222.95|220.15|222.65|219.85|0
1635907500000|2021-11-03 02:45:00|222.75|219.95|222.64|219.84|222.85|220.05|222.59|219.79|0
1635907800000|2021-11-03 02:50:00|222.54|219.74|222.64|219.84|222.64|219.84|222.54|219.74|0
1635908100000|2021-11-03 02:55:00|222.54|219.74|222.95|220.15|223.05|220.25|222.54|219.74|0
1635908400000|2021-11-03 03:00:00|223.05|220.25|222.84|220.04|223.05|220.25|222.74|219.94|0
1635908700000|2021-11-03 03:05:00|222.94|220.14|222.84|220.04|223.05|220.25|222.64|219.84|0
1635909000000|2021-11-03 03:10:00|222.94|220.14|222.94|220.14|222.94|220.14|222.84|220.04|0
1635909300000|2021-11-03 03:15:00|222.84|220.04|222.94|220.14|222.99|220.19|222.73|219.93|0
1635909600000|2021-11-03 03:20:00|222.89|220.09|223.04|220.24|223.04|220.24|222.84|220.04|0
1635909900000|2021-11-03 03:25:00|222.94|220.14|222.99|220.19|223.14|220.34|222.94|220.14|0
1635910200000|2021-11-03 03:30:00|223.04|220.24|223.14|220.34|223.14|220.34|223.04|220.24|0
1635910500000|2021-11-03 03:35:00|223.24|220.44|223.24|220.44|223.45|220.65|223.24|220.44|0
1635910800000|2021-11-03 03:40:00|223.19|220.39|223.13|220.33|223.19|220.39|223.03|220.23|0
1635911100000|2021-11-03 03:45:00|223.03|220.23|223.44|220.64|223.54|220.74|223.03|220.23|0
1635911400000|2021-11-03 03:50:00|223.54|220.74|223.54|220.74|223.54|220.74|223.54|220.74|0
1635911700000|2021-11-03 03:55:00|223.44|220.64|223.44|220.64|223.54|220.74|223.33|220.53|0
1635912000000|2021-11-03 04:00:00|223.39|220.59|223.23|220.43|223.44|220.64|223.23|220.43|0
1635912300000|2021-11-03 04:05:00|223.12|220.32|223.12|220.32|223.12|220.32|223.12|220.32|0
1635912600000|2021-11-03 04:10:00|223.18|220.38|223.22|220.42|223.23|220.43|223.12|220.32|0
1635912900000|2021-11-03 04:15:00|223.12|220.32|223.32|220.52|223.32|220.52|223.12|220.32|0
1635913200000|2021-11-03 04:20:00|223.27|220.47|223.22|220.42|223.27|220.47|223.22|220.42|0
1635913500000|2021-11-03 04:25:00|223.32|220.52|223.42|220.62|223.53|220.73|223.22|220.42|0
1635913800000|2021-11-03 04:30:00|223.53|220.73|223.32|220.52|223.53|220.73|223.32|220.52|0
1635914100000|2021-11-03 04:35:00|223.42|220.62|223.42|220.62|223.42|220.62|223.42|220.62|0
1635914400000|2021-11-03 04:40:00|223.37|220.57|223.42|220.62|223.42|220.62|223.32|220.52|0
1635914700000|2021-11-03 04:45:00|223.31|220.51|223.21|220.41|223.31|220.51|223.11|220.31|0
1635915000000|2021-11-03 04:50:00|223.16|220.36|223.26|220.46|223.41|220.61|223.11|220.31|0
1635915300000|2021-11-03 04:55:00|223.21|220.41|223.21|220.41|223.31|220.51|223.21|220.41|0
1635915600000|2021-11-03 05:00:00|223.1|220.3|223.1|220.3|223.21|220.41|223|220.2|0
1635915900000|2021-11-03 05:05:00|223.15|220.35|223.82|221.02|223.82|221.02|223.15|220.35|0
1635916200000|2021-11-03 05:10:00|223.87|221.07|223.77|220.97|223.92|221.12|223.71|220.91|0
1635916500000|2021-11-03 05:15:00|223.71|220.91|223.81|221.01|223.92|221.12|223.61|220.81|0
1635916800000|2021-11-03 05:20:00|223.76|220.96|223.81|221.01|223.81|221.01|223.61|220.81|0
1635917100000|2021-11-03 05:25:00|223.71|220.91|223.6|220.8|223.81|221.01|223.5|220.7|0
1635917400000|2021-11-03 05:30:00|223.5|220.7|223.7|220.9|223.81|221.01|223.5|220.7|0
1635917700000|2021-11-03 05:35:00|223.6|220.8|223.7|220.9|223.7|220.9|223.6|220.8|0
1635918000000|2021-11-03 05:40:00|223.6|220.8|223.7|220.9|223.81|221.01|223.6|220.8|0
1635918300000|2021-11-03 05:45:00|223.75|220.95|223.8|221|223.91|221.11|223.75|220.95|0
1635918600000|2021-11-03 05:50:00|223.75|220.95|223.8|221|223.9|221.1|223.75|220.95|0
1635918900000|2021-11-03 05:55:00|223.75|220.95|223.69|220.89|223.9|221.1|223.69|220.89|0
1635919200000|2021-11-03 06:00:00|223.59|220.79|223.69|220.89|223.8|221|223.59|220.79|0
1635919500000|2021-11-03 06:05:00|223.59|220.79|224|221.2|224|221.2|223.59|220.79|0
1635919800000|2021-11-03 06:10:00|223.9|221.1|223.48|220.68|224|221.2|223.48|220.68|0
1635920100000|2021-11-03 06:15:00|223.38|220.58|223.07|220.27|223.38|220.58|222.97|220.17|0
1635920400000|2021-11-03 06:20:00|223.17|220.37|222.76|219.96|223.17|220.37|222.76|219.96|0
1635920700000|2021-11-03 06:25:00|222.66|219.86|222.76|219.96|222.86|220.06|222.55|219.75|0
1635921000000|2021-11-03 06:30:00|222.86|220.06|223.17|220.37|223.17|220.37|222.86|220.06|0
1635921300000|2021-11-03 06:35:00|223.22|220.42|223.16|220.36|223.27|220.47|223.06|220.26|0
1635921600000|2021-11-03 06:40:00|223.06|220.26|223.22|220.42|223.27|220.47|223.06|220.26|0
1635921900000|2021-11-03 06:45:00|223.27|220.47|223.67|220.87|223.88|221.08|223.27|220.47|0
1635922200000|2021-11-03 06:50:00|224.28|221.48|224.07|221.27|225.08|222.28|224.07|221.27|0
1635922500000|2021-11-03 06:55:00|224.17|221.37|224.07|221.27|224.17|221.37|223.96|221.16|0
1635922800000|2021-11-03 07:00:00|224.12|221.32|223.86|221.06|224.27|221.47|223.65|220.85|0
1635923100000|2021-11-03 07:05:00|223.66|221.26|223.97|221.57|224.07|221.67|223.66|221.26|0
1635923400000|2021-11-03 07:10:00|223.86|221.46|224.07|221.67|224.07|221.67|223.86|221.46|0
1635923700000|2021-11-03 07:15:00|224.12|221.72|223.86|221.46|224.17|221.77|223.86|221.46|0
1635924000000|2021-11-03 07:20:00|223.76|221.36|223.45|221.05|223.86|221.46|223.45|221.05|0
1635924300000|2021-11-03 07:25:00|223.34|220.94|222.64|220.24|223.75|221.35|222.64|220.24|0
1635924600000|2021-11-03 07:30:00|222.53|220.13|222.84|220.44|222.94|220.54|222.53|220.13|0
1635924900000|2021-11-03 07:35:00|222.89|220.49|223.04|220.64|223.04|220.64|222.63|220.23|0
1635925200000|2021-11-03 07:40:00|222.94|220.54|223.25|220.85|223.25|220.85|222.94|220.54|0
1635925500000|2021-11-03 07:45:00|223.14|220.74|223.14|220.74|223.25|220.85|223.04|220.64|0
1635925800000|2021-11-03 07:50:00|223.04|220.64|222.83|220.43|223.04|220.64|222.83|220.43|0
1635926100000|2021-11-03 07:55:00|222.73|220.33|222.73|220.33|222.93|220.53|222.42|220.02|0
1635926400000|2021-11-03 08:00:00|222.83|220.43|222.01|219.61|223.03|220.63|221.75|219.35|0
1635926700000|2021-11-03 08:05:00|221.91|219.51|221.6|219.2|222.42|220.02|221.29|218.89|0
1635927000000|2021-11-03 08:10:00|221.49|219.09|221.8|219.4|222.01|219.61|221.49|219.09|0
1635927300000|2021-11-03 08:15:00|221.7|219.3|221.49|219.09|222|219.6|221.39|218.99|0
1635927600000|2021-11-03 08:20:00|221.39|218.99|221.28|218.88|221.39|218.99|221.18|218.78|0
1635927900000|2021-11-03 08:25:00|221.39|218.99|221.28|218.88|221.39|218.99|221.18|218.78|0
1635928200000|2021-11-03 08:30:00|221.38|218.98|221.69|219.29|221.79|219.39|221.28|218.88|0
1635928500000|2021-11-03 08:35:00|221.79|219.39|221.79|219.39|221.99|219.59|221.59|219.19|0
1635928800000|2021-11-03 08:40:00|221.69|219.29|221.68|219.28|221.89|219.49|221.58|219.18|0
1635929100000|2021-11-03 08:45:00|221.79|219.39|221.99|219.59|221.99|219.59|221.58|219.18|0
1635929400000|2021-11-03 08:50:00|221.89|219.49|222.19|219.79|222.29|219.89|221.68|219.28|0
1635929700000|2021-11-03 08:55:00|222.29|219.89|221.68|219.28|222.29|219.89|221.58|219.18|0
1635930000000|2021-11-03 09:00:00|221.78|219.38|221.47|219.07|221.78|219.38|221.47|219.07|0
1635930300000|2021-11-03 09:05:00|221.57|219.17|221.16|218.76|221.57|219.17|221.16|218.76|0
1635930600000|2021-11-03 09:10:00|221.06|218.66|220.96|218.56|221.16|218.76|220.86|218.46|0
1635930900000|2021-11-03 09:15:00|220.86|218.46|221.16|218.76|221.26|218.86|220.75|218.35|0
1635931200000|2021-11-03 09:20:00|221.06|218.66|221.26|218.86|221.36|218.96|221.06|218.66|0
1635931500000|2021-11-03 09:25:00|221.36|218.96|221.56|219.16|221.67|219.27|221.36|218.96|0
1635931800000|2021-11-03 09:30:00|221.46|219.06|221.46|219.06|221.56|219.16|221.36|218.96|0
1635932100000|2021-11-03 09:35:00|221.56|219.16|221.36|218.96|221.66|219.26|221.36|218.96|0
1635932400000|2021-11-03 09:40:00|221.25|218.85|221.97|219.57|222.07|219.67|221.25|218.85|0
1635932700000|2021-11-03 09:45:00|222.07|219.67|221.76|219.36|222.07|219.67|221.66|219.26|0
1635933000000|2021-11-03 09:50:00|221.66|219.26|221.86|219.46|221.96|219.56|221.66|219.26|0
1635933300000|2021-11-03 09:55:00|221.96|219.56|221.55|219.15|221.96|219.56|221.55|219.15|0
1635933600000|2021-11-03 10:00:00|221.65|219.25|221.35|218.95|221.65|219.25|221.24|218.84|0
1635933900000|2021-11-03 10:05:00|221.45|219.05|221.96|219.56|222.16|219.76|221.35|218.95|0
1635934200000|2021-11-03 10:10:00|221.85|219.45|222.16|219.76|222.16|219.76|221.85|219.45|0
1635934500000|2021-11-03 10:15:00|222.21|219.81|222.26|219.86|222.26|219.86|221.85|219.45|0
1635934800000|2021-11-03 10:20:00|222.36|219.96|222.56|220.16|222.57|220.17|222.36|219.96|0
1635935100000|2021-11-03 10:25:00|222.46|220.06|222.15|219.75|222.56|220.16|222.15|219.75|0
1635935400000|2021-11-03 10:30:00|222.05|219.65|222.36|219.96|222.56|220.16|222.05|219.65|0
1635935700000|2021-11-03 10:35:00|222.46|220.06|222.46|220.06|222.46|220.06|222.35|219.95|0
1635936000000|2021-11-03 10:40:00|222.35|219.95|222.56|220.16|222.66|220.26|222.35|219.95|0
1635936300000|2021-11-03 10:45:00|222.61|220.21|222.76|220.36|222.76|220.36|222.45|220.05|0
1635936600000|2021-11-03 10:50:00|222.66|220.26|222.76|220.36|223.07|220.67|222.55|220.15|0
1635936900000|2021-11-03 10:55:00|222.71|220.31|222.24|219.84|222.76|220.36|222.24|219.84|0
1635937200000|2021-11-03 11:00:00|222.35|219.95|222.65|220.25|222.75|220.35|222.24|219.84|0
1635937500000|2021-11-03 11:05:00|222.75|220.35|222.96|220.56|222.96|220.56|222.75|220.35|0
1635937800000|2021-11-03 11:10:00|222.85|220.45|222.65|220.25|222.96|220.56|222.54|220.14|0
1635938100000|2021-11-03 11:15:00|222.75|220.35|222.85|220.45|222.85|220.45|222.65|220.25|0
1635938400000|2021-11-03 11:20:00|222.75|220.35|222.54|220.14|222.85|220.45|222.54|220.14|0
1635938700000|2021-11-03 11:25:00|222.64|220.24|222.23|219.83|222.64|220.24|222.23|219.83|0
1635939000000|2021-11-03 11:30:00|222.13|219.73|222.13|219.73|222.23|219.83|221.92|219.52|0
1635939300000|2021-11-03 11:35:00|222.23|219.83|222.02|219.62|222.23|219.83|222.02|219.62|0
1635939600000|2021-11-03 11:40:00|221.92|219.52|221.92|219.52|221.92|219.52|221.82|219.42|0
1635939900000|2021-11-03 11:45:00|221.82|219.42|222.22|219.82|222.53|220.13|221.82|219.42|0
1635940200000|2021-11-03 11:50:00|222.12|219.72|222.02|219.62|222.22|219.82|221.71|219.31|0
1635940500000|2021-11-03 11:55:00|222.12|219.72|222.12|219.72|222.22|219.82|221.91|219.51|0
1635940800000|2021-11-03 12:00:00|222.22|219.82|222.22|219.82|222.22|219.82|222.01|219.61|0
1635941100000|2021-11-03 12:05:00|222.32|219.92|222.21|219.81|222.32|219.92|222.21|219.81|0
1635941400000|2021-11-03 12:10:00|222.32|219.92|222.32|219.92|222.32|219.92|222.11|219.71|0
1635941700000|2021-11-03 12:15:00|222.42|220.02|222.31|219.91|222.52|220.12|222.21|219.81|0
1635942000000|2021-11-03 12:20:00|222.37|219.97|222.62|220.22|222.72|220.32|222.31|219.91|0
1635942300000|2021-11-03 12:25:00|222.72|220.32|222.82|220.42|223.13|220.73|222.72|220.32|0
1635942600000|2021-11-03 12:30:00|222.92|220.52|223.64|221.24|223.64|221.24|222.82|220.42|0
1635942900000|2021-11-03 12:35:00|223.74|221.34|223.23|220.83|223.74|221.34|223.23|220.83|0
1635943200000|2021-11-03 12:40:00|223.33|220.93|223.43|221.03|223.53|221.13|223.23|220.83|0
1635943500000|2021-11-03 12:45:00|223.33|220.93|223.22|220.82|223.43|221.03|223.12|220.72|0
1635943800000|2021-11-03 12:50:00|223.33|220.93|223.53|221.13|223.63|221.23|223.22|220.82|0
1635944100000|2021-11-03 12:55:00|223.43|221.03|223.53|221.13|223.53|221.13|223.32|220.92|0
1635944400000|2021-11-03 13:00:00|223.63|221.23|223.84|221.44|224.35|221.95|223.53|221.13|0
1635944700000|2021-11-03 13:05:00|223.73|221.33|223.11|220.71|223.73|221.33|223.11|220.71|0
1635945000000|2021-11-03 13:10:00|223.22|220.82|223.21|220.81|223.32|220.92|223.11|220.71|0
1635945300000|2021-11-03 13:15:00|223.32|220.92|223.31|220.91|223.52|221.12|223.21|220.81|0
1635945600000|2021-11-03 13:20:00|223.42|221.02|223.31|220.91|223.52|221.12|223.31|220.91|0
1635945900000|2021-11-03 13:25:00|223.21|220.81|223.21|220.81|223.31|220.91|222.9|220.5|0
1635946200000|2021-11-03 13:30:00|223.11|220.71|222.38|219.98|223.72|221.32|222.38|219.98|0
1635946500000|2021-11-03 13:35:00|222.18|219.78|223.31|220.91|225.16|222.76|222.18|219.78|0
1635946800000|2021-11-03 13:40:00|223.41|221.01|223.51|221.11|224.13|221.73|223.1|220.7|0
1635947100000|2021-11-03 13:45:00|223.3|220.9|223.2|220.8|223.92|221.52|222.89|220.49|0
1635947400000|2021-11-03 13:50:00|223.1|220.7|222.99|220.59|223.82|221.42|222.99|220.59|0
1635947700000|2021-11-03 13:55:00|223.09|220.69|222.84|220.44|223.3|220.9|222.27|219.87|0
1635948000000|2021-11-03 14:00:00|222.89|220.49|224.74|222.34|224.74|222.34|222.27|219.87|0
1635948300000|2021-11-03 14:05:00|224.64|222.24|223.62|221.22|225.15|222.75|223.41|221.01|0
1635948600000|2021-11-03 14:10:00|223.52|221.12|223|220.6|224.03|221.63|222.69|220.29|0
1635948900000|2021-11-03 14:15:00|223.1|220.7|223.41|221.01|223.93|221.53|222.9|220.5|0
1635949200000|2021-11-03 14:20:00|223.31|220.91|223|220.6|223.82|221.42|222.69|220.29|0
1635949500000|2021-11-03 14:25:00|222.89|220.49|222.68|220.28|223.2|220.8|222.58|220.18|0
1635949800000|2021-11-03 14:30:00|222.79|220.39|222.68|220.28|222.79|220.39|222.27|219.87|0
1635950100000|2021-11-03 14:35:00|222.58|220.18|222.37|219.97|223.4|221|222.37|219.97|0
1635950400000|2021-11-03 14:40:00|222.47|220.07|222.16|219.76|222.68|220.28|221.96|219.56|0
1635950700000|2021-11-03 14:45:00|222.06|219.66|221.86|219.46|222.47|220.07|221.45|219.05|0
1635951000000|2021-11-03 14:50:00|221.65|219.25|221.55|219.15|222.16|219.76|221.55|219.15|0
1635951300000|2021-11-03 14:55:00|221.65|219.25|221.85|219.45|222.06|219.66|221.54|219.14|0
1635951600000|2021-11-03 15:00:00|221.95|219.55|222.26|219.86|222.36|219.96|221.65|219.25|0
1635951900000|2021-11-03 15:05:00|222.36|219.96|222.77|220.37|222.98|220.58|222.26|219.86|0
1635952200000|2021-11-03 15:10:00|222.87|220.47|222.77|220.37|223.28|220.88|222.56|220.16|0
1635952500000|2021-11-03 15:15:00|222.72|220.32|222.87|220.47|222.97|220.57|222.36|219.96|0
1635952800000|2021-11-03 15:20:00|222.77|220.37|222.76|220.36|222.87|220.47|221.94|219.54|0
1635953100000|2021-11-03 15:25:00|222.87|220.47|222.87|220.47|222.97|220.57|222.46|220.06|0
1635953400000|2021-11-03 15:30:00|222.76|220.36|223.07|220.67|223.38|220.98|222.45|220.05|0
1635953700000|2021-11-03 15:35:00|223.17|220.77|223.27|220.87|223.48|221.08|222.97|220.57|0
1635954000000|2021-11-03 15:40:00|223.38|220.98|222.76|220.36|223.48|221.08|222.76|220.36|0
1635954300000|2021-11-03 15:45:00|222.86|220.46|222.96|220.56|223.17|220.77|222.45|220.05|0
1635954600000|2021-11-03 15:50:00|223.06|220.66|222.55|220.15|223.06|220.66|222.44|220.04|0
1635954900000|2021-11-03 15:55:00|222.44|220.04|221.93|219.53|222.55|220.15|221.62|219.22|0
1635955200000|2021-11-03 16:00:00|222.03|219.63|222.23|219.83|222.24|219.84|221.93|219.53|0
1635955500000|2021-11-03 16:05:00|222.13|219.73|221.92|219.52|222.13|219.73|221.52|219.12|0
1635955800000|2021-11-03 16:10:00|221.82|219.42|221.82|219.42|222.34|219.94|221.72|219.32|0
1635956100000|2021-11-03 16:15:00|221.72|219.32|222.13|219.73|222.33|219.93|221.72|219.32|0
1635956400000|2021-11-03 16:20:00|222.02|219.62|222.53|220.13|222.84|220.44|222.02|219.62|0
1635956700000|2021-11-03 16:25:00|222.43|220.03|222.22|219.82|222.64|220.24|222.02|219.62|0
1635957000000|2021-11-03 16:30:00|222.12|219.72|222.12|219.72|222.43|220.03|222.02|219.62|0
1635957300000|2021-11-03 16:35:00|222.02|219.62|221.81|219.41|222.22|219.82|221.81|219.41|0
1635957600000|2021-11-03 16:40:00|221.91|219.51|222.12|219.72|222.22|219.82|221.6|219.2|0
1635957900000|2021-11-03 16:45:00|222.22|219.82|222.42|220.02|222.52|220.12|222.12|219.72|0
1635958200000|2021-11-03 16:50:00|222.52|220.12|222.73|220.33|222.83|220.43|222.42|220.02|0
1635958500000|2021-11-03 16:55:00|222.63|220.23|222.42|220.02|222.83|220.43|222.42|220.02|0
1635958800000|2021-11-03 17:00:00|222.52|220.12|223.03|220.63|223.03|220.63|222.52|220.12|0
1635959100000|2021-11-03 17:05:00|222.93|220.53|222.93|220.53|223.14|220.74|222.83|220.43|0
1635959400000|2021-11-03 17:10:00|222.82|220.42|222.02|219.62|223.13|220.73|221.91|219.51|0
1635959700000|2021-11-03 17:15:00|221.91|219.51|222.22|219.82|222.63|220.23|221.91|219.51|0
1635960000000|2021-11-03 17:20:00|222.32|219.92|222.11|219.71|222.32|219.92|221.91|219.51|0
1635960300000|2021-11-03 17:25:00|222.07|219.67|221.8|219.4|222.11|219.71|221.8|219.4|0
1635960600000|2021-11-03 17:30:00|221.91|219.51|221.39|218.99|221.91|219.51|221.39|218.99|0
1635960900000|2021-11-03 17:35:00|221.49|219.09|221.49|219.09|221.8|219.4|221.39|218.99|0
1635961200000|2021-11-03 17:40:00|221.39|218.99|221.49|219.09|221.59|219.19|221.29|218.89|0
1635961500000|2021-11-03 17:45:00|221.59|219.19|222.31|219.91|223.14|220.74|221.59|219.19|0
1635961800000|2021-11-03 17:50:00|222.41|220.01|222.41|220.01|222.72|220.32|222.31|219.91|0
1635962100000|2021-11-03 17:55:00|222.51|220.11|222.51|220.11|222.67|220.27|222|219.6|0
1635962400000|2021-11-03 18:00:00|222.36|219.96|216.9|214.5|222.98|220.58|215.99|213.59|0
1635962700000|2021-11-03 18:05:00|216.19|213.79|217.71|215.31|218.93|216.53|216.09|213.69|0
1635963000000|2021-11-03 18:10:00|217.91|215.51|219.53|217.13|219.94|217.54|217.91|215.51|0
1635963300000|2021-11-03 18:15:00|219.33|216.93|217.6|215.2|220.15|217.75|217.5|215.1|0
1635963600000|2021-11-03 18:20:00|217.5|215.1|216.69|214.29|218.21|215.81|216.49|214.09|0
1635963900000|2021-11-03 18:25:00|216.59|214.19|217.39|214.99|217.6|215.2|216.39|213.99|0
1635964200000|2021-11-03 18:30:00|217.29|214.89|217.19|214.79|218.51|216.11|216.59|214.19|0
1635964500000|2021-11-03 18:35:00|217.09|214.69|216.88|214.48|217.9|215.5|216.18|213.78|0
1635964800000|2021-11-03 18:40:00|216.78|214.38|215.07|212.67|217.29|214.89|214.77|212.37|0
1635965100000|2021-11-03 18:45:00|214.97|212.57|211.77|209.37|215.07|212.67|211.77|209.37|0
1635965400000|2021-11-03 18:50:00|212.07|209.67|210.78|208.38|212.47|210.07|210.19|207.79|0
1635965700000|2021-11-03 18:55:00|210.68|208.28|212.45|210.05|215.56|213.16|210.29|207.89|0
1635966000000|2021-11-03 19:00:00|212.35|209.95|211.95|209.55|213.14|210.74|211.46|209.06|0
1635966300000|2021-11-03 19:05:00|212.15|209.75|210.96|208.56|212.25|209.85|210.87|208.47|0
1635966600000|2021-11-03 19:10:00|211.16|208.76|211.16|208.76|211.65|209.25|210.47|208.07|0
1635966900000|2021-11-03 19:15:00|210.96|208.56|211.75|209.35|211.85|209.45|210.76|208.36|0
1635967200000|2021-11-03 19:20:00|211.65|209.25|211.15|208.75|212.34|209.94|211.15|208.75|0
1635967500000|2021-11-03 19:25:00|211.25|208.85|211.25|208.85|212.14|209.74|211.15|208.75|0
1635967800000|2021-11-03 19:30:00|211.15|208.75|210.95|208.55|211.55|209.15|210.46|208.06|0
1635968100000|2021-11-03 19:35:00|210.86|208.46|210.95|208.55|211.54|209.14|210.85|208.45|0
1635968400000|2021-11-03 19:40:00|211.05|208.65|209.28|206.88|211.05|208.65|209.28|206.88|0
1635968700000|2021-11-03 19:45:00|209.38|206.98|208.01|205.61|209.48|207.08|208.01|205.61|0
1635969000000|2021-11-03 19:50:00|207.91|205.51|208.79|206.39|209.77|207.37|207.91|205.51|0
1635969300000|2021-11-03 19:55:00|209.18|206.78|209.27|206.87|209.67|207.27|208.1|205.7|0
1635969600000|2021-11-03 20:00:00|209.76|207.36|210.06|207.66|210.35|207.95|209.67|207.27|0
1635969900000|2021-11-03 20:05:00|209.96|207.56|209.76|207.36|209.96|207.56|209.27|206.87|0
1635970200000|2021-11-03 20:10:00|209.66|207.26|209.56|207.16|210.05|207.65|209.37|206.97|0
1635970500000|2021-11-03 20:15:00|209.66|206.86|209.96|207.16|210.05|207.25|209.66|206.86|0
1635970800000|2021-11-03 20:20:00|210.05|207.25|209.66|206.86|210.05|207.25|209.66|206.86|0
1635971100000|2021-11-03 20:25:00|209.76|206.96|209.85|207.05|209.95|207.15|209.66|206.86|0
1635971400000|2021-11-03 20:30:00|209.95|207.15|210.15|207.35|210.15|207.35|209.85|207.05|0
1635971700000|2021-11-03 20:35:00|210.24|207.44|210.14|207.34|210.24|207.44|210.05|207.25|0
1635972000000|2021-11-03 20:40:00|210.04|207.24|210.04|207.24|210.04|207.24|209.95|207.15|0
1635972300000|2021-11-03 20:45:00|210.14|207.34|210.04|207.24|210.24|207.44|209.99|207.19|0
1635972600000|2021-11-03 20:50:00|209.94|207.14|209.55|206.75|209.94|207.14|209.55|206.75|0
1635972900000|2021-11-03 20:55:00|209.65|206.85|209.6|206.8|209.74|206.94|209.5|206.7|0
1635973200000|2021-11-03 21:00:00|209.51|206.71|209.47|206.67|209.52|206.72|209.32|206.52|0
1635973500000|2021-11-03 21:05:00|209.45|206.65|209.22|206.42|209.45|206.65|209.21|206.41|0
1635973800000|2021-11-03 21:10:00|209.32|206.52|209.25|206.45|209.32|206.52|209.21|206.41|0
1635974100000|2021-11-03 21:15:00|209.32|206.52|209.32|206.52|209.35|206.55|209.29|206.49|0
1635974400000|2021-11-03 21:20:00|209.3|206.5|209.16|206.36|209.31|206.51|209.16|206.36|0
1635974700000|2021-11-03 21:25:00|209.17|206.37|209.27|206.47|209.27|206.47|209.16|206.36|0
1635975000000|2021-11-03 21:30:00|209.26|206.46|209.27|206.47|209.27|206.47|209.24|206.44|0
1635975300000|2021-11-03 21:35:00|209.26|206.46|209.26|206.46|209.26|206.46|209.26|206.46|0
1635975600000|2021-11-03 21:40:00|209.25|206.45|209.22|206.42|209.28|206.48|209.08|206.28|0
1635975900000|2021-11-03 21:45:00|209.19|206.39|209.28|206.48|209.28|206.48|209.15|206.35|0
1635976200000|2021-11-03 21:50:00|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1635976500000|2021-11-03 21:55:00|209.26|206.46|209.3|206.5|209.36|206.56|209.24|206.44|0
1635976800000|2021-11-03 22:00:00|209.48|206.68|209.03|206.23|209.57|206.77|208.84|206.04|0
1635977100000|2021-11-03 22:05:00|208.84|206.04|208.54|205.74|209.03|206.23|208.54|205.74|0
1635977400000|2021-11-03 22:10:00|208.64|205.84|208.44|205.64|208.74|205.94|208.34|205.54|0
1635977700000|2021-11-03 22:15:00|208.34|205.54|208.24|205.44|208.44|205.64|207.95|205.15|0
1635978000000|2021-11-03 22:20:00|208.34|205.54|208.44|205.64|208.44|205.64|208.15|205.35|0
1635978300000|2021-11-03 22:25:00|208.53|205.73|208.53|205.73|208.53|205.73|208.34|205.54|0
1635978600000|2021-11-03 22:30:00|208.43|205.63|208.34|205.54|208.53|205.73|208.14|205.34|0
1635978900000|2021-11-03 22:35:00|208.43|205.63|208.63|205.83|208.63|205.83|208.33|205.53|0
1635979200000|2021-11-03 22:40:00|208.53|205.73|208.23|205.43|208.58|205.78|208.23|205.43|0
1635979500000|2021-11-03 22:45:00|208.14|205.34|207.84|205.04|208.23|205.43|207.84|205.04|0
1635979800000|2021-11-03 22:50:00|207.94|205.14|207.94|205.14|208.13|205.33|207.84|205.04|0
1635980100000|2021-11-03 22:55:00|208.03|205.23|208.03|205.23|208.03|205.23|207.84|205.04|0
1635980400000|2021-11-03 23:00:00|207.94|205.14|207.64|204.84|208.03|205.23|207.25|204.45|0
1635980700000|2021-11-03 23:05:00|207.74|204.94|206.38|203.58|207.74|204.94|206.18|203.38|0
1635981000000|2021-11-03 23:10:00|206.47|203.67|207.35|204.55|207.54|204.74|206.38|203.58|0
1635981300000|2021-11-03 23:15:00|207.44|204.64|207.25|204.45|207.54|204.74|207.15|204.35|0
1635981600000|2021-11-03 23:20:00|207.15|204.35|207.34|204.54|207.54|204.74|207.05|204.25|0
1635981900000|2021-11-03 23:25:00|207.44|204.64|207.24|204.44|207.44|204.64|207.05|204.25|0
1635982200000|2021-11-03 23:30:00|207.14|204.34|207.34|204.54|207.63|204.83|207.14|204.34|0
1635982500000|2021-11-03 23:35:00|207.29|204.49|207.24|204.44|207.53|204.73|207.24|204.44|0
1635982800000|2021-11-03 23:40:00|207.43|204.63|207.33|204.53|207.43|204.63|207.14|204.34|0
1635983100000|2021-11-03 23:45:00|207.24|204.44|206.85|204.05|207.24|204.44|206.75|203.95|0
1635983400000|2021-11-03 23:50:00|206.75|203.95|206.84|204.04|207.04|204.24|206.65|203.85|0
1635983700000|2021-11-03 23:55:00|206.94|204.14|206.55|203.75|207.04|204.24|206.45|203.65|0
1635984000000|2021-11-04 00:00:00|206.65|203.85|207.52|204.72|207.62|204.82|206.65|203.85|0
1635984300000|2021-11-04 00:05:00|207.42|204.62|207.52|204.72|207.71|204.91|207.32|204.52|0
1635984600000|2021-11-04 00:10:00|207.42|204.62|207.81|205.01|207.81|205.01|207.32|204.52|0
1635984900000|2021-11-04 00:15:00|207.9|205.1|207.9|205.1|208|205.2|207.61|204.81|0
1635985200000|2021-11-04 00:20:00|207.81|205.01|207.61|204.81|207.81|205.01|207.51|204.71|0
1635985500000|2021-11-04 00:25:00|207.66|204.86|207.9|205.1|208|205.2|207.51|204.71|0
1635985800000|2021-11-04 00:30:00|207.8|205|207.9|205.1|207.95|205.15|207.7|204.9|0
1635986100000|2021-11-04 00:35:00|207.99|205.19|208.38|205.58|208.48|205.68|207.99|205.19|0
1635986400000|2021-11-04 00:40:00|208.48|205.68|208.58|205.78|208.67|205.87|208.38|205.58|0
1635986700000|2021-11-04 00:45:00|208.67|205.87|208.38|205.58|208.77|205.97|208.38|205.58|0
1635987000000|2021-11-04 00:50:00|208.48|205.68|208.28|205.48|208.48|205.68|208.18|205.38|0
1635987300000|2021-11-04 00:55:00|208.18|205.38|208.37|205.57|208.47|205.67|208.18|205.38|0
1635987600000|2021-11-04 01:00:00|208.76|205.96|209.01|206.21|209.06|206.26|208.57|205.77|0
1635987900000|2021-11-04 01:05:00|209.06|206.26|208.91|206.11|209.06|206.26|208.86|206.06|0
1635988200000|2021-11-04 01:10:00|208.96|206.16|209.05|206.25|209.15|206.35|208.86|206.06|0
1635988500000|2021-11-04 01:15:00|208.95|206.15|209.15|206.35|209.15|206.35|208.95|206.15|0
1635988800000|2021-11-04 01:20:00|209.05|206.25|208.85|206.05|209.25|206.45|208.85|206.05|0
1635989100000|2021-11-04 01:25:00|208.75|205.95|208.56|205.76|208.75|205.95|208.46|205.66|0
1635989400000|2021-11-04 01:30:00|208.46|205.66|208.95|206.15|209.14|206.34|208.46|205.66|0
1635989700000|2021-11-04 01:35:00|208.85|206.05|209.24|206.44|209.43|206.63|208.75|205.95|0
1635990000000|2021-11-04 01:40:00|209.14|206.34|209.04|206.24|209.24|206.44|209.04|206.24|0
1635990300000|2021-11-04 01:45:00|209.14|206.34|209.33|206.53|209.43|206.63|208.84|206.04|0
1635990600000|2021-11-04 01:50:00|209.23|206.43|209.62|206.82|209.62|206.82|209.14|206.34|0
1635990900000|2021-11-04 01:55:00|209.52|206.72|209.52|206.72|209.82|207.02|209.43|206.63|0
1635991200000|2021-11-04 02:00:00|209.62|206.82|209.32|206.52|209.62|206.82|209.23|206.43|0
1635991500000|2021-11-04 02:05:00|209.42|206.62|209.13|206.33|209.42|206.62|209.03|206.23|0
1635991800000|2021-11-04 02:10:00|209.03|206.23|208.93|206.13|209.13|206.33|208.93|206.13|0
1635992100000|2021-11-04 02:15:00|208.83|206.03|208.83|206.03|209.03|206.23|208.73|205.93|0
1635992400000|2021-11-04 02:20:00|208.78|205.98|208.63|205.83|208.93|206.13|208.63|205.83|0
1635992700000|2021-11-04 02:25:00|208.73|205.93|208.73|205.93|208.83|206.03|208.68|205.88|0
1635993000000|2021-11-04 02:30:00|208.78|205.98|208.63|205.83|208.83|206.03|208.63|205.83|0
1635993300000|2021-11-04 02:35:00|208.73|205.93|208.63|205.83|208.73|205.93|208.53|205.73|0
1635993600000|2021-11-04 02:40:00|208.53|205.73|208.53|205.73|208.63|205.83|208.43|205.63|0
1635993900000|2021-11-04 02:45:00|208.48|205.68|208.52|205.72|208.53|205.73|208.43|205.63|0
1635994200000|2021-11-04 02:50:00|208.57|205.77|208.42|205.62|208.62|205.82|208.42|205.62|0
1635994500000|2021-11-04 02:55:00|208.52|205.72|208.52|205.72|208.62|205.82|208.42|205.62|0
1635994800000|2021-11-04 03:00:00|208.62|205.82|208.71|205.91|208.81|206.01|208.52|205.72|0
1635995100000|2021-11-04 03:05:00|208.62|205.82|208.61|205.81|208.71|205.91|208.61|205.81|0
1635995400000|2021-11-04 03:10:00|208.71|205.91|208.61|205.81|208.71|205.91|208.51|205.71|0
1635995700000|2021-11-04 03:15:00|208.66|205.86|208.51|205.71|208.66|205.86|208.51|205.71|0
1635996000000|2021-11-04 03:20:00|208.61|205.81|208.51|205.71|208.61|205.81|208.41|205.61|0
1635996300000|2021-11-04 03:25:00|208.61|205.81|208.7|205.9|208.7|205.9|208.51|205.71|0
1635996600000|2021-11-04 03:30:00|208.8|206|209.19|206.39|209.29|206.49|208.7|205.9|0
1635996900000|2021-11-04 03:35:00|209.09|206.29|208.99|206.19|209.19|206.39|208.85|206.05|0
1635997200000|2021-11-04 03:40:00|209.09|206.29|208.99|206.19|209.09|206.29|208.99|206.19|0
1635997500000|2021-11-04 03:45:00|209.09|206.29|209.28|206.48|209.28|206.48|209.09|206.29|0
1635997800000|2021-11-04 03:50:00|209.48|206.68|209.48|206.68|209.48|206.68|209.38|206.58|0
1635998100000|2021-11-04 03:55:00|209.38|206.58|209.38|206.58|209.48|206.68|209.38|206.58|0
1635998400000|2021-11-04 04:00:00|209.28|206.48|209.18|206.38|209.28|206.48|209.08|206.28|0
1635998700000|2021-11-04 04:05:00|209.08|206.28|209.08|206.28|209.18|206.38|208.98|206.18|0
1635999000000|2021-11-04 04:10:00|208.98|206.18|208.78|205.98|209.08|206.28|208.69|205.89|0
1635999300000|2021-11-04 04:15:00|208.68|205.88|208.78|205.98|208.78|205.98|208.68|205.88|0
1635999600000|2021-11-04 04:20:00|208.73|205.93|208.88|206.08|208.88|206.08|208.68|205.88|0
1635999900000|2021-11-04 04:25:00|208.78|205.98|208.68|205.88|208.78|205.98|208.68|205.88|0
1636000200000|2021-11-04 04:30:00|208.48|205.68|208.58|205.78|208.58|205.78|208.39|205.59|0
1636000500000|2021-11-04 04:35:00|208.68|205.88|208.67|205.87|208.68|205.88|208.58|205.78|0
1636000800000|2021-11-04 04:40:00|208.72|205.92|208.67|205.87|208.87|206.07|208.67|205.87|0
1636001100000|2021-11-04 04:45:00|208.77|205.97|208.96|206.16|208.96|206.16|208.77|205.97|0
1636001400000|2021-11-04 04:50:00|209.06|206.26|208.96|206.16|209.06|206.26|208.96|206.16|0
1636001700000|2021-11-04 04:55:00|208.86|206.06|208.86|206.06|208.96|206.16|208.86|206.06|0
1636002000000|2021-11-04 05:00:00|208.96|206.16|208.66|205.86|208.96|206.16|208.57|205.77|0
1636002300000|2021-11-04 05:05:00|208.57|205.77|208.96|206.16|208.96|206.16|208.57|205.77|0
1636002600000|2021-11-04 05:10:00|209.05|206.25|209.25|206.45|209.25|206.45|208.95|206.15|0
1636002900000|2021-11-04 05:15:00|209.15|206.35|209.05|206.25|209.25|206.45|209.05|206.25|0
1636003200000|2021-11-04 05:20:00|208.95|206.15|208.9|206.1|209.05|206.25|208.85|206.05|0
1636003500000|2021-11-04 05:25:00|208.85|206.05|209.05|206.25|209.05|206.25|208.75|205.95|0
1636003800000|2021-11-04 05:30:00|208.95|206.15|209.04|206.24|209.14|206.34|208.85|206.05|0
1636004100000|2021-11-04 05:35:00|209.14|206.34|209.24|206.44|209.34|206.54|209.14|206.34|0
1636004400000|2021-11-04 05:40:00|209.14|206.34|208.84|206.04|209.14|206.34|208.65|205.85|0
1636004700000|2021-11-04 05:45:00|208.75|205.95|208.94|206.14|208.94|206.14|208.75|205.95|0
1636005000000|2021-11-04 05:50:00|208.84|206.04|209.43|206.63|209.43|206.63|208.84|206.04|0
1636005300000|2021-11-04 05:55:00|209.33|206.53|209.43|206.63|209.52|206.72|209.33|206.53|0
1636005600000|2021-11-04 06:00:00|209.33|206.53|209.33|206.53|209.62|206.82|209.33|206.53|0
1636005900000|2021-11-04 06:05:00|209.32|206.52|209.13|206.33|209.32|206.52|208.74|205.94|0
1636006200000|2021-11-04 06:10:00|209.22|206.42|209.42|206.62|209.71|206.91|209.13|206.33|0
1636006500000|2021-11-04 06:15:00|209.32|206.52|209.03|206.23|209.52|206.72|208.93|206.13|0
1636006800000|2021-11-04 06:20:00|209.02|206.22|209.12|206.32|209.42|206.62|209.02|206.22|0
1636007100000|2021-11-04 06:25:00|209.02|206.22|208.14|205.34|209.02|206.22|208.04|205.24|0
1636007400000|2021-11-04 06:30:00|208.24|205.44|208.33|205.53|208.43|205.63|208.19|205.39|0
1636007700000|2021-11-04 06:35:00|208.43|205.63|208.33|205.53|208.53|205.73|208.33|205.53|0
1636008000000|2021-11-04 06:40:00|208.43|205.63|208.53|205.73|208.72|205.92|208.43|205.63|0
1636008300000|2021-11-04 06:45:00|208.62|205.82|208.43|205.63|208.62|205.82|208.33|205.53|0
1636008600000|2021-11-04 06:50:00|208.52|205.72|208.23|205.43|208.52|205.72|208.13|205.33|0
1636008900000|2021-11-04 06:55:00|208.33|205.53|209.12|206.32|209.92|207.12|208.33|205.53|0
1636009200000|2021-11-04 07:00:00|209.22|206.42|209.02|206.22|209.32|206.52|208.92|206.12|0
1636009500000|2021-11-04 07:05:00|208.82|206.42|208.72|206.32|208.87|206.47|208.62|206.22|0
1636009800000|2021-11-04 07:10:00|208.82|206.42|208.43|206.03|208.82|206.42|208.33|205.93|0
1636010100000|2021-11-04 07:15:00|208.38|205.98|208.43|206.03|208.43|206.03|208.33|205.93|0
1636010400000|2021-11-04 07:20:00|208.33|205.93|208.62|206.22|208.62|206.22|208.23|205.83|0
1636010700000|2021-11-04 07:25:00|208.52|206.12|208.32|205.92|208.52|206.12|208.32|205.92|0
1636011000000|2021-11-04 07:30:00|208.23|205.83|208.06|205.66|210.34|207.94|207.37|204.97|0
1636011300000|2021-11-04 07:35:00|208.15|205.75|207.96|205.56|208.15|205.75|207.96|205.56|0
1636011600000|2021-11-04 07:40:00|207.86|205.46|207.76|205.36|207.96|205.56|207.47|205.07|0
1636011900000|2021-11-04 07:45:00|207.66|205.26|207.66|205.26|207.86|205.46|207.56|205.16|0
1636012200000|2021-11-04 07:50:00|207.56|205.16|207.46|205.06|207.66|205.26|207.37|204.97|0
1636012500000|2021-11-04 07:55:00|207.56|205.16|207.85|205.45|207.95|205.55|207.46|205.06|0
1636012800000|2021-11-04 08:00:00|207.66|205.26|207.07|204.67|207.85|205.45|207.07|204.67|0
1636013100000|2021-11-04 08:05:00|207.17|204.77|206.87|204.47|207.17|204.77|206.48|204.08|0
1636013400000|2021-11-04 08:10:00|206.78|204.38|206.29|203.89|207.07|204.67|206.29|203.89|0
1636013700000|2021-11-04 08:15:00|206.39|203.99|205.8|203.4|206.77|204.37|205.71|203.31|0
1636014000000|2021-11-04 08:20:00|205.9|203.5|205.61|203.21|206.29|203.89|205.12|202.72|0
1636014300000|2021-11-04 08:25:00|205.51|203.11|206.77|204.37|206.77|204.37|205.41|203.01|0
1636014600000|2021-11-04 08:30:00|206.67|204.27|206.67|204.27|206.77|204.37|206.18|203.78|0
1636014900000|2021-11-04 08:35:00|206.77|204.37|206.76|204.36|207.15|204.75|206.67|204.27|0
1636015200000|2021-11-04 08:40:00|206.67|204.27|207.34|204.94|207.34|204.94|206.67|204.27|0
1636015500000|2021-11-04 08:45:00|207.44|205.04|207.44|205.04|207.64|205.24|207.34|204.94|0
1636015800000|2021-11-04 08:50:00|207.54|205.14|207.54|205.14|207.63|205.23|207.24|204.84|0
1636016100000|2021-11-04 08:55:00|207.49|205.09|207.53|205.13|207.73|205.33|207.44|205.04|0
1636016400000|2021-11-04 09:00:00|207.49|205.09|207.53|205.13|207.73|205.33|207.24|204.84|0
1636016700000|2021-11-04 09:05:00|207.43|205.03|207.53|205.13|207.53|205.13|207.24|204.84|0
1636017000000|2021-11-04 09:10:00|207.43|205.03|207.04|204.64|207.53|205.13|207.04|204.64|0
1636017300000|2021-11-04 09:15:00|207.14|204.74|207.14|204.74|207.24|204.84|207.04|204.64|0
1636017600000|2021-11-04 09:20:00|207.23|204.83|206.84|204.44|207.43|205.03|206.84|204.44|0
1636017900000|2021-11-04 09:25:00|206.74|204.34|206.94|204.54|207.04|204.64|206.74|204.34|0
1636018200000|2021-11-04 09:30:00|207.03|204.63|207.32|204.92|207.38|204.98|207.03|204.63|0
1636018500000|2021-11-04 09:35:00|207.42|205.02|207.66|205.26|207.66|205.26|207.32|204.92|0
1636018800000|2021-11-04 09:40:00|207.71|205.31|207.76|205.36|207.91|205.51|207.71|205.31|0
1636019100000|2021-11-04 09:45:00|207.81|205.41|207.71|205.31|207.9|205.5|207.61|205.21|0
1636019400000|2021-11-04 09:50:00|207.81|205.41|207.51|205.11|207.81|205.41|207.41|205.01|0
1636019700000|2021-11-04 09:55:00|207.41|205.01|207.36|204.96|207.51|205.11|207.12|204.72|0
1636020000000|2021-11-04 10:00:00|207.7|205.3|207.41|205.01|207.8|205.4|207.41|205.01|0
1636020300000|2021-11-04 10:05:00|207.31|204.91|207.6|205.2|207.9|205.5|207.21|204.81|0
1636020600000|2021-11-04 10:10:00|207.7|205.3|207.6|205.2|207.7|205.3|207.6|205.2|0
1636020900000|2021-11-04 10:15:00|207.55|205.15|207.6|205.2|207.6|205.2|207.31|204.91|0
1636021200000|2021-11-04 10:20:00|207.7|205.3|207.5|205.1|207.89|205.49|207.45|205.05|0
1636021500000|2021-11-04 10:25:00|207.4|205|207.3|204.9|207.4|205|207.3|204.9|0
1636021800000|2021-11-04 10:30:00|207.2|204.8|207.2|204.8|207.3|204.9|207.11|204.71|0
1636022100000|2021-11-04 10:35:00|207.3|204.9|206.91|204.51|207.3|204.9|206.91|204.51|0
1636022400000|2021-11-04 10:40:00|207.01|204.61|206.71|204.31|207.01|204.61|206.62|204.22|0
1636022700000|2021-11-04 10:45:00|206.81|204.41|206.81|204.41|206.91|204.51|206.81|204.41|0
1636023000000|2021-11-04 10:50:00|206.71|204.31|206.13|203.73|206.76|204.36|206.03|203.63|0
1636023300000|2021-11-04 10:55:00|206.22|203.82|206.32|203.92|206.42|204.02|206.22|203.82|0
1636023600000|2021-11-04 11:00:00|206.22|203.82|206.32|203.92|206.41|204.01|206.12|203.72|0
1636023900000|2021-11-04 11:05:00|206.22|203.82|206.12|203.72|206.41|204.01|206.12|203.72|0
1636024200000|2021-11-04 11:10:00|206.22|203.82|206.31|203.91|206.31|203.91|206.12|203.72|0
1636024500000|2021-11-04 11:15:00|206.22|203.82|206.41|204.01|206.51|204.11|206.22|203.82|0
1636024800000|2021-11-04 11:20:00|206.5|204.1|206.21|203.81|206.5|204.1|206.21|203.81|0
1636025100000|2021-11-04 11:25:00|206.31|203.91|205.98|203.58|206.4|204|204.21|201.81|0
1636025400000|2021-11-04 11:30:00|206.08|203.68|205.69|203.29|206.08|203.68|205.69|203.29|0
1636025700000|2021-11-04 11:35:00|205.78|203.38|206.36|203.96|206.75|204.35|205.69|203.29|0
1636026000000|2021-11-04 11:40:00|206.27|203.87|206.65|204.25|206.75|204.35|206.17|203.77|0
1636026300000|2021-11-04 11:45:00|206.56|204.16|206.55|204.15|206.85|204.45|206.55|204.15|0
1636026600000|2021-11-04 11:50:00|206.65|204.25|206.65|204.25|206.65|204.25|206.55|204.15|0
1636026900000|2021-11-04 11:55:00|206.6|204.2|206.74|204.34|206.94|204.54|206.36|203.96|0
1636027200000|2021-11-04 12:00:00|206.65|204.25|205.87|203.47|206.65|204.25|205.48|203.08|0
1636027500000|2021-11-04 12:05:00|205.77|203.37|205.38|202.98|205.96|203.56|205.38|202.98|0
1636027800000|2021-11-04 12:10:00|205.29|202.89|205.48|203.08|205.58|203.18|204.9|202.5|0
1636028100000|2021-11-04 12:15:00|205.28|202.88|205.28|202.88|205.67|203.27|205.19|202.79|0
1636028400000|2021-11-04 12:20:00|205.38|202.98|205.76|203.36|205.86|203.46|205.28|202.88|0
1636028700000|2021-11-04 12:25:00|205.67|203.27|206.01|203.61|206.1|203.7|205.57|203.17|0
1636029000000|2021-11-04 12:30:00|205.96|203.56|206.24|203.84|206.54|204.14|205.96|203.56|0
1636029300000|2021-11-04 12:35:00|206.34|203.94|206.24|203.84|206.44|204.04|206.05|203.65|0
1636029600000|2021-11-04 12:40:00|206.15|203.75|207.02|204.62|207.21|204.81|206.15|203.75|0
1636029900000|2021-11-04 12:45:00|207.11|204.71|206.53|204.13|207.11|204.71|206.43|204.03|0
1636030200000|2021-11-04 12:50:00|206.43|204.03|206.53|204.13|206.63|204.23|206.24|203.84|0
1636030500000|2021-11-04 12:55:00|206.62|204.22|206.33|203.93|206.62|204.22|206.23|203.83|0
1636030800000|2021-11-04 13:00:00|206.23|203.83|206.04|203.64|206.33|203.93|206.04|203.64|0
1636031100000|2021-11-04 13:05:00|205.94|203.54|205.55|203.15|206.14|203.74|205.55|203.15|0
1636031400000|2021-11-04 13:10:00|205.46|203.06|205.55|203.15|205.74|203.34|205.26|202.86|0
1636031700000|2021-11-04 13:15:00|205.65|203.25|206.03|203.63|206.03|203.63|205.45|203.05|0
1636032000000|2021-11-04 13:20:00|205.94|203.54|206.13|203.73|206.22|203.82|205.64|203.24|0
1636032300000|2021-11-04 13:25:00|206.22|203.82|206.32|203.92|206.71|204.31|206.03|203.63|0
1636032600000|2021-11-04 13:30:00|206.42|204.02|207.29|204.89|207.58|205.18|206.03|203.63|0
1636032900000|2021-11-04 13:35:00|207.39|204.99|206.51|204.11|207.68|205.28|206.22|203.82|0
1636033200000|2021-11-04 13:40:00|206.7|204.3|205.15|202.75|206.8|204.4|204.96|202.56|0
1636033500000|2021-11-04 13:45:00|205.25|202.85|204.47|202.07|205.34|202.94|204.38|201.98|0
1636033800000|2021-11-04 13:50:00|204.86|202.46|202.84|200.44|204.86|202.46|202.65|200.25|0
1636034100000|2021-11-04 13:55:00|202.74|200.34|204.11|201.71|204.11|201.71|201.88|199.48|0
1636034400000|2021-11-04 14:00:00|204.01|201.61|203.63|201.23|204.59|202.19|203.25|200.85|0
1636034700000|2021-11-04 14:05:00|203.73|201.33|204.01|201.61|204.2|201.8|203.34|200.94|0
1636035000000|2021-11-04 14:10:00|204.11|201.71|202.29|199.89|204.11|201.71|202.29|199.89|0
1636035300000|2021-11-04 14:15:00|202.2|199.8|202.57|200.17|202.58|200.18|201.72|199.32|0
1636035600000|2021-11-04 14:20:00|202.48|200.08|202.76|200.36|202.95|200.55|202.19|199.79|0
1636035900000|2021-11-04 14:25:00|202.86|200.46|202.95|200.55|203.33|200.93|202.57|200.17|0
1636036200000|2021-11-04 14:30:00|202.86|200.46|202.09|199.69|202.86|200.46|201.81|199.41|0
1636036500000|2021-11-04 14:35:00|202.19|199.79|201.99|199.59|202.47|200.07|201.9|199.5|0
1636036800000|2021-11-04 14:40:00|202.09|199.69|203.86|201.46|203.96|201.56|201.9|199.5|0
1636037100000|2021-11-04 14:45:00|203.67|201.27|203.1|200.7|203.96|201.56|203|200.6|0
1636037400000|2021-11-04 14:50:00|203.19|200.79|204.52|202.12|204.62|202.22|203.1|200.7|0
1636037700000|2021-11-04 14:55:00|204.43|202.03|204.9|202.5|205.1|202.7|203.51|201.11|0
1636038000000|2021-11-04 15:00:00|205|202.6|206.15|203.75|206.34|203.94|205|202.6|0
1636038300000|2021-11-04 15:05:00|206.05|203.65|206.24|203.84|206.44|204.04|205.67|203.27|0
1636038600000|2021-11-04 15:10:00|206.15|203.75|206.34|203.94|206.34|203.94|205.09|202.69|0
1636038900000|2021-11-04 15:15:00|206.43|204.03|206.62|204.22|207.4|205|206.24|203.84|0
1636039200000|2021-11-04 15:20:00|206.72|204.32|209.62|207.22|209.62|207.22|206.62|204.22|0
1636039500000|2021-11-04 15:25:00|209.52|207.12|209.23|206.83|209.62|207.22|208.84|206.44|0
1636039800000|2021-11-04 15:30:00|209.43|207.03|208.55|206.15|209.91|207.51|207.97|205.57|0
1636040100000|2021-11-04 15:35:00|208.45|206.05|208.26|205.86|209.13|206.73|207.97|205.57|0
1636040400000|2021-11-04 15:40:00|208.16|205.76|207.77|205.37|208.84|206.44|207.77|205.37|0
1636040700000|2021-11-04 15:45:00|207.87|205.47|208.93|206.53|208.93|206.53|207.48|205.08|0
1636041000000|2021-11-04 15:50:00|209.03|206.63|207.96|205.56|209.42|207.02|207.96|205.56|0
1636041300000|2021-11-04 15:55:00|207.86|205.46|205.93|203.53|207.86|205.46|205.84|203.44|0
1636041600000|2021-11-04 16:00:00|205.89|203.49|205.74|203.34|206.22|203.82|205.45|203.05|0
1636041900000|2021-11-04 16:05:00|205.64|203.24|205.45|203.05|205.74|203.34|205.35|202.95|0
1636042200000|2021-11-04 16:10:00|205.35|202.95|205.07|202.67|205.64|203.24|204.87|202.47|0
1636042500000|2021-11-04 16:15:00|204.97|202.57|205.54|203.14|206.12|203.72|204.87|202.47|0
1636042800000|2021-11-04 16:20:00|205.64|203.24|207.18|204.78|207.18|204.78|205.54|203.14|0
1636043100000|2021-11-04 16:25:00|207.27|204.87|206.88|204.48|207.66|205.26|206.69|204.29|0
1636043400000|2021-11-04 16:30:00|206.98|204.58|206.37|203.97|207.95|205.55|206.37|203.97|0
1636043700000|2021-11-04 16:35:00|206.46|204.06|207.28|204.88|207.76|205.36|206.27|203.87|0
1636044000000|2021-11-04 16:40:00|207.37|204.97|207.08|204.68|207.57|205.17|207.08|204.68|0
1636044300000|2021-11-04 16:45:00|207.18|204.78|207.27|204.87|207.85|205.45|206.89|204.49|0
1636044600000|2021-11-04 16:50:00|207.18|204.78|207.27|204.87|207.75|205.35|206.89|204.49|0
1636044900000|2021-11-04 16:55:00|207.37|204.97|207.46|205.06|207.56|205.16|206.98|204.58|0
1636045200000|2021-11-04 17:00:00|207.27|204.87|210.02|207.62|210.31|207.91|207.27|204.87|0
1636045500000|2021-11-04 17:05:00|210.11|207.71|209.24|206.84|210.31|207.91|209.14|206.74|0
1636045800000|2021-11-04 17:10:00|209.14|206.74|208.47|206.07|209.24|206.84|208.27|205.87|0
1636046100000|2021-11-04 17:15:00|208.56|206.16|208.46|206.06|209.04|206.64|208.46|206.06|0
1636046400000|2021-11-04 17:20:00|208.37|205.97|208.46|206.06|209.23|206.83|208.17|205.77|0
1636046700000|2021-11-04 17:25:00|208.65|206.25|208.07|205.67|208.85|206.45|208.07|205.67|0
1636047000000|2021-11-04 17:30:00|208.17|205.77|208.84|206.44|208.94|206.54|207.69|205.29|0
1636047300000|2021-11-04 17:35:00|208.75|206.35|208.26|205.86|209.23|206.83|208.17|205.77|0
1636047600000|2021-11-04 17:40:00|208.36|205.96|207.39|204.99|208.36|205.96|207.39|204.99|0
1636047900000|2021-11-04 17:45:00|207.49|205.09|207.87|205.47|207.87|205.47|207.01|204.61|0
1636048200000|2021-11-04 17:50:00|207.78|205.38|207.58|205.18|208.06|205.66|207.49|205.09|0
1636048500000|2021-11-04 17:55:00|207.49|205.09|207.2|204.8|207.49|205.09|206.91|204.51|0
1636048800000|2021-11-04 18:00:00|207.1|204.7|209.89|207.49|209.89|207.49|207.1|204.7|0
1636049100000|2021-11-04 18:05:00|209.8|207.4|208.25|205.85|209.99|207.59|208.06|205.66|0
1636049400000|2021-11-04 18:10:00|208.15|205.75|207.96|205.56|208.44|206.04|207.96|205.56|0
1636049700000|2021-11-04 18:15:00|208.06|205.66|208.44|206.04|209.31|206.91|207.96|205.56|0
1636050000000|2021-11-04 18:20:00|208.34|205.94|207.76|205.36|208.63|206.23|207.76|205.36|0
1636050300000|2021-11-04 18:25:00|207.86|205.46|208.15|205.75|208.44|206.04|207.57|205.17|0
1636050600000|2021-11-04 18:30:00|208.05|205.65|208.34|205.94|208.82|206.42|208.05|205.65|0
1636050900000|2021-11-04 18:35:00|208.24|205.84|208.33|205.93|208.53|206.13|207.85|205.45|0
1636051200000|2021-11-04 18:40:00|208.14|205.74|207.85|205.45|208.24|205.84|207.75|205.35|0
1636051500000|2021-11-04 18:45:00|207.75|205.35|207.85|205.45|208.04|205.64|207.56|205.16|0
1636051800000|2021-11-04 18:50:00|207.75|205.35|208.33|205.93|208.33|205.93|207.37|204.97|0
1636052100000|2021-11-04 18:55:00|208.23|205.83|209.19|206.79|209.29|206.89|207.85|205.45|0
1636052400000|2021-11-04 19:00:00|209.29|206.89|209.39|206.99|209.97|207.57|208.61|206.21|0
1636052700000|2021-11-04 19:05:00|209.48|207.08|209.58|207.18|210.06|207.66|209.1|206.7|0
1636053000000|2021-11-04 19:10:00|209.38|206.98|208.71|206.31|209.48|207.08|208.51|206.11|0
1636053300000|2021-11-04 19:15:00|208.61|206.21|208.61|206.21|209.28|206.88|208.32|205.92|0
1636053600000|2021-11-04 19:20:00|208.7|206.3|208.22|205.82|208.7|206.3|207.74|205.34|0
1636053900000|2021-11-04 19:25:00|208.12|205.72|208.51|206.11|208.7|206.3|207.74|205.34|0
1636054200000|2021-11-04 19:30:00|208.41|206.01|207.64|205.24|208.41|206.01|207.54|205.14|0
1636054500000|2021-11-04 19:35:00|207.73|205.33|208.6|206.2|208.6|206.2|207.54|205.14|0
1636054800000|2021-11-04 19:40:00|208.5|206.1|207.68|205.28|209.56|207.16|207.49|205.09|0
1636055100000|2021-11-04 19:45:00|207.59|205.19|205.76|203.36|207.88|205.48|205.76|203.36|0
1636055400000|2021-11-04 19:50:00|205.85|203.45|204.89|202.49|206.14|203.74|204.89|202.49|0
1636055700000|2021-11-04 19:55:00|205.18|202.78|203.46|201.06|206.04|203.64|203.46|201.06|0
1636056000000|2021-11-04 20:00:00|203.37|200.97|205.37|202.97|205.59|203.19|203.37|200.97|0
1636056300000|2021-11-04 20:05:00|205.28|202.88|205.27|202.87|205.47|203.07|204.89|202.49|0
1636056600000|2021-11-04 20:10:00|205.18|202.78|204.7|202.3|205.37|202.97|204.6|202.2|0
1636056900000|2021-11-04 20:15:00|205.09|202.29|204.9|202.1|205.18|202.38|204.8|202|0
1636057200000|2021-11-04 20:20:00|204.99|202.19|204.8|202|204.99|202.19|204.7|201.9|0
1636057500000|2021-11-04 20:25:00|204.7|201.9|204.8|202|204.8|202|204.7|201.9|0
1636057800000|2021-11-04 20:30:00|204.7|201.9|203.84|201.04|204.7|201.9|203.84|201.04|0
1636058100000|2021-11-04 20:35:00|203.75|200.95|204.79|201.99|204.79|201.99|203.66|200.86|0
1636058400000|2021-11-04 20:40:00|204.7|201.9|204.79|201.99|204.89|202.09|204.7|201.9|0
1636058700000|2021-11-04 20:45:00|204.89|202.09|205.17|202.37|205.17|202.37|204.6|201.8|0
1636059000000|2021-11-04 20:50:00|205.08|202.28|204.88|202.08|205.27|202.47|204.88|202.08|0
1636059300000|2021-11-04 20:55:00|204.79|201.99|204.93|202.13|205.07|202.27|204.6|201.8|0
1636059600000|2021-11-04 21:00:00|204.91|202.11|204.97|202.17|204.97|202.17|204.82|202.02|0
1636059900000|2021-11-04 21:05:00|204.98|202.18|204.92|202.12|205.03|202.23|204.91|202.11|0
1636060200000|2021-11-04 21:10:00|204.98|202.18|204.77|201.97|204.98|202.18|204.75|201.95|0
1636060500000|2021-11-04 21:15:00|204.78|201.98|204.77|201.97|204.79|201.99|204.77|201.97|0
1636060800000|2021-11-04 21:20:00|204.76|201.96|204.76|201.96|204.76|201.96|204.76|201.96|0
1636061100000|2021-11-04 21:25:00|204.75|201.95|204.76|201.96|204.76|201.96|204.75|201.95|0
1636061400000|2021-11-04 21:30:00|204.75|201.95|204.73|201.93|204.76|201.96|204.73|201.93|0
1636061700000|2021-11-04 21:35:00|204.76|201.96|204.66|201.86|204.76|201.96|204.66|201.86|0
1636062000000|2021-11-04 21:40:00|205.12|202.32|204.8|202|205.12|202.32|204.8|202|0
1636062300000|2021-11-04 21:45:00|204.89|202.09|204.82|202.02|204.89|202.09|204.8|202|0
1636062600000|2021-11-04 21:50:00|204.89|202.09|204.8|202|204.89|202.09|204.8|202|0
1636062900000|2021-11-04 21:55:00|204.89|202.09|205.04|202.24|205.04|202.24|204.8|202|0
1636063200000|2021-11-04 22:00:00|205.29|202.49|205.52|202.72|205.67|202.87|205.05|202.25|0
1636063500000|2021-11-04 22:05:00|205.62|202.82|205.52|202.72|205.62|202.82|205.42|202.62|0
1636063800000|2021-11-04 22:10:00|205.42|202.62|205.14|202.34|205.42|202.62|205.14|202.34|0
1636064100000|2021-11-04 22:15:00|205.23|202.43|204.75|201.95|205.33|202.53|204.75|201.95|0
1636064400000|2021-11-04 22:20:00|204.94|202.14|204.27|201.47|204.94|202.14|204.27|201.47|0
1636064700000|2021-11-04 22:25:00|204.18|201.38|204.08|201.28|204.18|201.38|203.7|200.9|0
1636065000000|2021-11-04 22:30:00|203.99|201.19|204.18|201.38|204.27|201.47|203.8|201|0
1636065300000|2021-11-04 22:35:00|204.08|201.28|204.17|201.37|204.17|201.37|203.79|200.99|0
1636065600000|2021-11-04 22:40:00|204.27|201.47|204.46|201.66|204.55|201.75|204.27|201.47|0
1636065900000|2021-11-04 22:45:00|204.36|201.56|203.98|201.18|204.46|201.66|203.98|201.18|0
1636066200000|2021-11-04 22:50:00|203.88|201.08|204.26|201.46|204.36|201.56|203.79|200.99|0
1636066500000|2021-11-04 22:55:00|204.17|201.37|204.07|201.27|204.17|201.37|203.98|201.18|0
1636066800000|2021-11-04 23:00:00|203.97|201.17|204.16|201.36|204.35|201.55|203.97|201.17|0
1636067100000|2021-11-04 23:05:00|204.26|201.46|203.88|201.08|204.26|201.46|203.88|201.08|0
1636067400000|2021-11-04 23:10:00|203.97|201.17|204.06|201.26|204.07|201.27|203.88|201.08|0
1636067700000|2021-11-04 23:15:00|204.16|201.36|204.3|201.5|204.35|201.55|204.16|201.36|0
1636068000000|2021-11-04 23:20:00|204.35|201.55|204.44|201.64|204.63|201.83|204.34|201.54|0
1636068300000|2021-11-04 23:25:00|204.34|201.54|204.63|201.83|204.63|201.83|204.34|201.54|0
1636068600000|2021-11-04 23:30:00|204.53|201.73|203.96|201.16|204.63|201.83|203.87|201.07|0
1636068900000|2021-11-04 23:35:00|203.87|201.07|204.24|201.44|204.34|201.54|203.87|201.07|0
1636069200000|2021-11-04 23:40:00|204.34|201.54|204.05|201.25|204.34|201.54|203.86|201.06|0
1636069500000|2021-11-04 23:45:00|203.96|201.16|203.86|201.06|203.96|201.16|203.76|200.96|0
1636069800000|2021-11-04 23:50:00|203.76|200.96|203.29|200.49|203.76|200.96|203.29|200.49|0
1636070100000|2021-11-04 23:55:00|203.19|200.39|203.29|200.49|203.48|200.68|203.1|200.3|0
1636070400000|2021-11-05 00:00:00|203.19|200.39|203.66|200.86|203.76|200.96|203.19|200.39|0
1636070700000|2021-11-05 00:05:00|203.57|200.77|203.85|201.05|204.14|201.34|203.47|200.67|0
1636071000000|2021-11-05 00:10:00|203.9|201.1|204.23|201.43|204.23|201.43|203.76|200.96|0
1636071300000|2021-11-05 00:15:00|204.13|201.33|203.85|201.05|204.23|201.43|203.66|200.86|0
1636071600000|2021-11-05 00:20:00|203.94|201.14|203.94|201.14|204.23|201.43|203.85|201.05|0
1636071900000|2021-11-05 00:25:00|204.03|201.23|204.51|201.71|204.7|201.9|204.03|201.23|0
1636072200000|2021-11-05 00:30:00|204.6|201.8|205.17|202.37|205.17|202.37|204.51|201.71|0
1636072500000|2021-11-05 00:35:00|205.13|202.33|205.17|202.37|205.36|202.56|205.08|202.28|0
1636072800000|2021-11-05 00:40:00|205.27|202.47|205.07|202.27|205.55|202.75|205.07|202.27|0
1636073100000|2021-11-05 00:45:00|205.17|202.37|205.07|202.27|205.36|202.56|204.98|202.18|0
1636073400000|2021-11-05 00:50:00|205.17|202.37|205.07|202.27|205.36|202.56|205.07|202.27|0
1636073700000|2021-11-05 00:55:00|204.97|202.17|204.88|202.08|205.07|202.27|204.78|201.98|0
1636074000000|2021-11-05 01:00:00|204.78|201.98|205.83|203.03|205.83|203.03|204.78|201.98|0
1636074300000|2021-11-05 01:05:00|205.73|202.93|205.25|202.45|205.83|203.03|205.16|202.36|0
1636074600000|2021-11-05 01:10:00|205.16|202.36|204.97|202.17|205.35|202.55|204.87|202.07|0
1636074900000|2021-11-05 01:15:00|204.87|202.07|204.77|201.97|204.87|202.07|204.39|201.59|0
1636075200000|2021-11-05 01:20:00|204.87|202.07|204.49|201.69|204.96|202.16|204.39|201.59|0
1636075500000|2021-11-05 01:25:00|204.39|201.59|204.86|202.06|205.06|202.26|204.39|201.59|0
1636075800000|2021-11-05 01:30:00|205.05|202.25|205.53|202.73|205.53|202.73|204.91|202.11|0
1636076100000|2021-11-05 01:35:00|205.43|202.63|206.1|203.3|206.2|203.4|205.15|202.35|0
1636076400000|2021-11-05 01:40:00|206.01|203.21|205.81|203.01|206.01|203.21|205.62|202.82|0
1636076700000|2021-11-05 01:45:00|205.72|202.92|205.43|202.63|205.81|203.01|205.24|202.44|0
1636077000000|2021-11-05 01:50:00|205.33|202.53|205.62|202.82|205.71|202.91|205.24|202.44|0
1636077300000|2021-11-05 01:55:00|205.67|202.87|205.9|203.1|206.09|203.29|205.67|202.87|0
1636077600000|2021-11-05 02:00:00|205.95|203.15|205.71|202.91|206.09|203.29|205.66|202.86|0
1636077900000|2021-11-05 02:05:00|205.61|202.81|205.32|202.52|205.61|202.81|205.13|202.33|0
1636078200000|2021-11-05 02:10:00|205.23|202.43|205.32|202.52|205.42|202.62|205.13|202.33|0
1636078500000|2021-11-05 02:15:00|205.23|202.43|205.42|202.62|205.61|202.81|205.23|202.43|0
1636078800000|2021-11-05 02:20:00|205.32|202.52|205.32|202.52|205.61|202.81|205.32|202.52|0
1636079100000|2021-11-05 02:25:00|205.22|202.42|204.84|202.04|205.22|202.42|204.84|202.04|0
1636079400000|2021-11-05 02:30:00|204.93|202.13|205.22|202.42|205.22|202.42|204.84|202.04|0
1636079700000|2021-11-05 02:35:00|205.12|202.32|205.12|202.32|205.22|202.42|205.03|202.23|0
1636080000000|2021-11-05 02:40:00|205.22|202.42|204.93|202.13|205.22|202.42|204.83|202.03|0
1636080300000|2021-11-05 02:45:00|205.02|202.22|204.74|201.94|205.12|202.32|204.45|201.65|0
1636080600000|2021-11-05 02:50:00|204.69|201.89|204.73|201.93|204.83|202.03|204.64|201.84|0
1636080900000|2021-11-05 02:55:00|204.83|202.03|204.92|202.12|204.92|202.12|204.64|201.84|0
1636081200000|2021-11-05 03:00:00|204.73|201.93|204.73|201.93|204.92|202.12|204.44|201.64|0
1636081500000|2021-11-05 03:05:00|204.82|202.02|204.68|201.88|204.82|202.02|204.63|201.83|0
1636081800000|2021-11-05 03:10:00|204.63|201.83|204.63|201.83|204.82|202.02|204.54|201.74|0
1636082100000|2021-11-05 03:15:00|204.73|201.93|204.63|201.83|204.73|201.93|204.53|201.73|0
1636082400000|2021-11-05 03:20:00|204.72|201.92|204.72|201.92|204.82|202.02|204.53|201.73|0
1636082700000|2021-11-05 03:25:00|204.63|201.83|204.72|201.92|204.72|201.92|204.53|201.73|0
1636083000000|2021-11-05 03:30:00|204.81|202.01|204.72|201.92|204.81|202.01|204.62|201.82|0
1636083300000|2021-11-05 03:35:00|204.81|202.01|204.72|201.92|204.81|202.01|204.72|201.92|0
1636083600000|2021-11-05 03:40:00|204.81|202.01|205.29|202.49|205.48|202.68|204.81|202.01|0
1636083900000|2021-11-05 03:45:00|205.38|202.58|205|202.2|205.48|202.68|204.9|202.1|0
1636084200000|2021-11-05 03:50:00|204.9|202.1|204.8|202|205|202.2|204.8|202|0
1636084500000|2021-11-05 03:55:00|204.71|201.91|204.71|201.91|204.71|201.91|204.61|201.81|0
1636084800000|2021-11-05 04:00:00|204.76|201.96|204.7|201.9|204.8|202|204.7|201.9|0
1636085100000|2021-11-05 04:05:00|204.61|201.81|204.42|201.62|204.7|201.9|204.42|201.62|0
1636085400000|2021-11-05 04:10:00|204.51|201.71|204.42|201.62|204.51|201.71|204.32|201.52|0
1636085700000|2021-11-05 04:15:00|204.32|201.52|204.41|201.61|204.51|201.71|204.32|201.52|0
1636086000000|2021-11-05 04:20:00|204.51|201.71|204.51|201.71|204.51|201.71|204.41|201.61|0
1636086300000|2021-11-05 04:25:00|204.6|201.8|204.5|201.7|204.6|201.8|204.5|201.7|0
1636086600000|2021-11-05 04:30:00|204.41|201.61|204.31|201.51|204.5|201.7|204.22|201.42|0
1636086900000|2021-11-05 04:35:00|204.22|201.42|204.12|201.32|204.41|201.61|204.03|201.23|0
1636087200000|2021-11-05 04:40:00|204.21|201.41|204.31|201.51|204.4|201.6|204.21|201.41|0
1636087500000|2021-11-05 04:45:00|204.21|201.41|204.31|201.51|204.31|201.51|204.21|201.41|0
1636087800000|2021-11-05 04:50:00|204.3|201.5|204.21|201.41|204.3|201.5|204.21|201.41|0
1636088100000|2021-11-05 04:55:00|204.11|201.31|204.21|201.41|204.3|201.5|204.11|201.31|0
1636088400000|2021-11-05 05:00:00|204.26|201.46|204.3|201.5|204.3|201.5|204.11|201.31|0
1636088700000|2021-11-05 05:05:00|204.39|201.59|204.39|201.59|204.58|201.78|204.2|201.4|0
1636089000000|2021-11-05 05:10:00|204.49|201.69|204.44|201.64|204.58|201.78|204.3|201.5|0
1636089300000|2021-11-05 05:15:00|204.39|201.59|204.29|201.49|204.49|201.69|204.29|201.49|0
1636089600000|2021-11-05 05:20:00|204.39|201.59|204.48|201.68|204.48|201.68|204.29|201.49|0
1636089900000|2021-11-05 05:25:00|204.39|201.59|204.29|201.49|204.48|201.68|204.19|201.39|0
1636090200000|2021-11-05 05:30:00|204.19|201.39|204.38|201.58|204.38|201.58|204.19|201.39|0
1636090500000|2021-11-05 05:35:00|204.29|201.49|204.19|201.39|204.38|201.58|204.19|201.39|0
1636090800000|2021-11-05 05:40:00|204.28|201.48|204.38|201.58|204.38|201.58|204.28|201.48|0
1636091100000|2021-11-05 05:45:00|204.47|201.67|204.47|201.67|204.57|201.77|204.38|201.58|0
1636091400000|2021-11-05 05:50:00|204.38|201.58|205.76|202.96|205.77|202.97|204.38|201.58|0
1636091700000|2021-11-05 05:55:00|205.86|203.06|205.86|203.06|205.95|203.15|205.76|202.96|0
1636092000000|2021-11-05 06:00:00|206.14|203.34|205.86|203.06|206.24|203.44|205.67|202.87|0
1636092300000|2021-11-05 06:05:00|205.95|203.15|205.85|203.05|206.05|203.25|205.85|203.05|0
1636092600000|2021-11-05 06:10:00|205.95|203.15|205.76|202.96|206.04|203.24|205.66|202.86|0
1636092900000|2021-11-05 06:15:00|205.85|203.05|205.75|202.95|205.95|203.15|205.75|202.95|0
1636093200000|2021-11-05 06:20:00|205.85|203.05|206.13|203.33|206.13|203.33|205.85|203.05|0
1636093500000|2021-11-05 06:25:00|206.04|203.24|206.23|203.43|206.23|203.43|206.04|203.24|0
1636093800000|2021-11-05 06:30:00|206.32|203.52|206.42|203.62|206.42|203.62|206.23|203.43|0
1636094100000|2021-11-05 06:35:00|206.32|203.52|206.22|203.42|206.41|203.61|206.13|203.33|0
1636094400000|2021-11-05 06:40:00|206.13|203.33|206.03|203.23|206.22|203.42|206.03|203.23|0
1636094700000|2021-11-05 06:45:00|206.13|203.33|206.5|203.7|206.5|203.7|206.12|203.32|0
1636095000000|2021-11-05 06:50:00|206.55|203.75|206.31|203.51|206.6|203.8|206.31|203.51|0
1636095300000|2021-11-05 06:55:00|206.36|203.56|206.12|203.32|206.6|203.8|206.12|203.32|0
1636095600000|2021-11-05 07:00:00|206.21|203.41|206.59|203.79|206.79|203.99|206.21|203.41|0
1636095900000|2021-11-05 07:05:00|206.39|203.99|206.58|204.18|206.68|204.28|206.3|203.9|0
1636096200000|2021-11-05 07:10:00|206.68|204.28|206.68|204.28|206.77|204.37|206.49|204.09|0
1636096500000|2021-11-05 07:15:00|206.77|204.37|206.77|204.37|206.77|204.37|206.48|204.08|0
1636096800000|2021-11-05 07:20:00|206.72|204.32|206.58|204.18|206.77|204.37|206.48|204.08|0
1636097100000|2021-11-05 07:25:00|206.67|204.27|207.05|204.65|207.15|204.75|206.58|204.18|0
1636097400000|2021-11-05 07:30:00|207.15|204.75|207.72|205.32|207.72|205.32|207.05|204.65|0
1636097700000|2021-11-05 07:35:00|207.63|205.23|207.53|205.13|207.72|205.32|207.34|204.94|0
1636098000000|2021-11-05 07:40:00|207.62|205.22|207.43|205.03|207.82|205.42|207.33|204.93|0
1636098300000|2021-11-05 07:45:00|207.33|204.93|207.24|204.84|207.43|205.03|207.24|204.84|0
1636098600000|2021-11-05 07:50:00|207.14|204.74|207.04|204.64|207.14|204.74|207.04|204.64|0
1636098900000|2021-11-05 07:55:00|206.95|204.55|206.75|204.35|206.95|204.55|206.56|204.16|0
1636099200000|2021-11-05 08:00:00|206.56|204.16|205.89|203.49|206.66|204.26|205.89|203.49|0
1636099500000|2021-11-05 08:05:00|205.99|203.59|205.6|203.2|206.08|203.68|205.51|203.11|0
1636099800000|2021-11-05 08:10:00|205.56|203.16|204.84|202.44|206.27|203.87|204.75|202.35|0
1636100100000|2021-11-05 08:15:00|204.8|202.4|204.74|202.34|205.03|202.63|204.55|202.15|0
1636100400000|2021-11-05 08:20:00|204.7|202.3|204.55|202.15|204.93|202.53|204.46|202.06|0
1636100700000|2021-11-05 08:25:00|204.46|202.06|205.12|202.72|205.41|203.01|204.36|201.96|0
1636101000000|2021-11-05 08:30:00|205.02|202.62|205.21|202.81|205.4|203|205.02|202.62|0
1636101300000|2021-11-05 08:35:00|205.31|202.91|205.21|202.81|205.31|202.91|204.83|202.43|0
1636101600000|2021-11-05 08:40:00|205.31|202.91|205.11|202.71|205.5|203.1|205.02|202.62|0
1636101900000|2021-11-05 08:45:00|205.21|202.81|205.21|202.81|205.21|202.81|205.02|202.62|0
1636102200000|2021-11-05 08:50:00|205.11|202.71|205.11|202.71|205.21|202.81|205.01|202.61|0
1636102500000|2021-11-05 08:55:00|205.01|202.61|205.2|202.8|205.49|203.09|205.01|202.61|0
1636102800000|2021-11-05 09:00:00|205.11|202.71|204.25|201.85|205.11|202.71|204.16|201.76|0
1636103100000|2021-11-05 09:05:00|204.16|201.76|204.44|202.04|204.63|202.23|204.16|201.76|0
1636103400000|2021-11-05 09:10:00|204.34|201.94|204.44|202.04|204.63|202.23|204.34|201.94|0
1636103700000|2021-11-05 09:15:00|204.34|201.94|204.43|202.03|204.53|202.13|204.24|201.84|0
1636104000000|2021-11-05 09:20:00|204.34|201.94|204.39|201.99|204.43|202.03|204.15|201.75|0
1636104300000|2021-11-05 09:25:00|204.43|202.03|203.77|201.37|204.43|202.03|203.48|201.08|0
1636104600000|2021-11-05 09:30:00|203.67|201.27|203.58|201.18|203.77|201.37|203.39|200.99|0
1636104900000|2021-11-05 09:35:00|203.67|201.27|203.38|200.98|203.86|201.46|203.2|200.8|0
1636105200000|2021-11-05 09:40:00|203.48|201.08|203.1|200.7|203.48|201.08|203.01|200.61|0
1636105500000|2021-11-05 09:45:00|203.01|200.61|202.53|200.13|203.1|200.7|202.53|200.13|0
1636105800000|2021-11-05 09:50:00|202.63|200.23|202.44|200.04|202.63|200.23|202.15|199.75|0
1636106100000|2021-11-05 09:55:00|202.34|199.94|202.06|199.66|202.34|199.94|201.78|199.38|0
1636106400000|2021-11-05 10:00:00|201.59|199.19|203.07|200.67|203.77|201.37|201.49|199.09|0
1636106700000|2021-11-05 10:05:00|203.17|200.77|202.88|200.48|203.26|200.86|202.79|200.39|0
1636107000000|2021-11-05 10:10:00|202.79|200.39|202.97|200.57|203.07|200.67|202.79|200.39|0
1636107300000|2021-11-05 10:15:00|202.88|200.48|202.6|200.2|202.97|200.57|202.31|199.91|0
1636107600000|2021-11-05 10:20:00|202.5|200.1|202.31|199.91|202.6|200.2|202.22|199.82|0
1636107900000|2021-11-05 10:25:00|202.41|200.01|202.5|200.1|202.59|200.19|202.12|199.72|0
1636108200000|2021-11-05 10:30:00|202.59|200.19|202.68|200.28|202.87|200.47|202.59|200.19|0
1636108500000|2021-11-05 10:35:00|202.59|200.19|202.59|200.19|202.78|200.38|202.49|200.09|0
1636108800000|2021-11-05 10:40:00|202.49|200.09|202.82|200.42|202.87|200.47|202.49|200.09|0
1636109100000|2021-11-05 10:45:00|202.87|200.47|202.58|200.18|202.87|200.47|202.49|200.09|0
1636109400000|2021-11-05 10:50:00|202.49|200.09|202.11|199.71|202.58|200.18|202.02|199.62|0
1636109700000|2021-11-05 10:55:00|202.21|199.81|202.02|199.62|202.35|199.95|202.02|199.62|0
1636110000000|2021-11-05 11:00:00|202.11|199.71|202.11|199.71|202.39|199.99|201.83|199.43|0
1636110300000|2021-11-05 11:05:00|202.2|199.8|202.01|199.61|202.2|199.8|201.82|199.42|0
1636110600000|2021-11-05 11:10:00|201.92|199.52|202.43|200.03|202.67|200.27|201.36|198.96|0
1636110900000|2021-11-05 11:15:00|202.48|200.08|202.57|200.17|202.85|200.45|202.48|200.08|0
1636111200000|2021-11-05 11:20:00|202.85|200.45|203.13|200.73|203.13|200.73|202.57|200.17|0
1636111500000|2021-11-05 11:25:00|203.04|200.64|203.6|201.2|203.88|201.48|202.76|200.36|0
1636111800000|2021-11-05 11:30:00|203.69|201.29|203.03|200.63|203.84|201.44|202.75|200.35|0
1636112100000|2021-11-05 11:35:00|202.94|200.54|202.66|200.26|202.94|200.54|202.56|200.16|0
1636112400000|2021-11-05 11:40:00|202.56|200.16|202.51|200.11|202.84|200.44|202.47|200.07|0
1636112700000|2021-11-05 11:45:00|202.47|200.07|202.56|200.16|202.65|200.25|202.37|199.97|0
1636113000000|2021-11-05 11:50:00|202.65|200.25|202.65|200.25|202.93|200.53|202.65|200.25|0
1636113300000|2021-11-05 11:55:00|202.56|200.16|202.46|200.06|202.74|200.34|202.46|200.06|0
1636113600000|2021-11-05 12:00:00|202.27|199.87|202.74|200.34|202.83|200.43|202.27|199.87|0
1636113900000|2021-11-05 12:05:00|202.65|200.25|202.74|200.34|202.83|200.43|202.36|199.96|0
1636114200000|2021-11-05 12:10:00|202.83|200.43|202.45|200.05|202.83|200.43|202.17|199.77|0
1636114500000|2021-11-05 12:15:00|202.55|200.15|202.26|199.86|202.73|200.33|202.17|199.77|0
1636114800000|2021-11-05 12:20:00|202.36|199.96|202.07|199.67|202.45|200.05|202.07|199.67|0
1636115100000|2021-11-05 12:25:00|202.17|199.77|202.12|199.72|202.35|199.95|201.88|199.48|0
1636115400000|2021-11-05 12:30:00|202.17|199.77|199.32|196.92|202.73|200.33|199.23|196.83|0
1636115700000|2021-11-05 12:35:00|199.23|196.83|199.04|196.64|200.56|198.16|197.19|194.79|0
1636116000000|2021-11-05 12:40:00|199.14|196.74|198.67|196.27|199.23|196.83|198.21|195.81|0
1636116300000|2021-11-05 12:45:00|198.58|196.18|198.02|195.62|199.23|196.83|197.93|195.53|0
1636116600000|2021-11-05 12:50:00|197.93|195.53|197.37|194.97|198.39|195.99|197.37|194.97|0
1636116900000|2021-11-05 12:55:00|197.46|195.06|197.83|195.43|198.02|195.62|197.46|195.06|0
1636117200000|2021-11-05 13:00:00|197.74|195.34|197.74|195.34|198.38|195.98|197.46|195.06|0
1636117500000|2021-11-05 13:05:00|197.83|195.43|197.64|195.24|197.92|195.52|197.55|195.15|0
1636117800000|2021-11-05 13:10:00|197.55|195.15|197.36|194.96|198.01|195.61|197.36|194.96|0
1636118100000|2021-11-05 13:15:00|197.45|195.05|197.27|194.87|197.45|195.05|197.08|194.68|0
1636118400000|2021-11-05 13:20:00|197.17|194.77|196.07|193.67|197.17|194.77|195.98|193.58|0
1636118700000|2021-11-05 13:25:00|196.25|193.85|196.43|194.03|196.53|194.13|195.79|193.39|0
1636119000000|2021-11-05 13:30:00|195.7|193.3|194.96|192.56|197.35|194.95|194.87|192.47|0
1636119300000|2021-11-05 13:35:00|194.6|192.2|196.67|194.27|197.03|194.63|194.41|192.01|0
1636119600000|2021-11-05 13:40:00|196.12|193.72|195.12|192.72|196.3|193.9|195.02|192.62|0
1636119900000|2021-11-05 13:45:00|194.75|192.35|196.3|193.9|196.94|194.54|194.75|192.35|0
1636120200000|2021-11-05 13:50:00|196.02|193.62|196.66|194.26|196.84|194.44|196.02|193.62|0
1636120500000|2021-11-05 13:55:00|196.57|194.17|195.38|192.98|196.75|194.35|195.38|192.98|0
1636120800000|2021-11-05 14:00:00|195.29|192.89|193.93|191.53|195.65|193.25|193.84|191.44|0
1636121100000|2021-11-05 14:05:00|193.84|191.44|196.98|194.58|197.07|194.67|193.84|191.44|0
1636121400000|2021-11-05 14:10:00|196.89|194.49|195.56|193.16|197.25|194.85|195.29|192.89|0
1636121700000|2021-11-05 14:15:00|195.38|192.98|195.74|193.34|195.92|193.52|195.01|192.61|0
1636122000000|2021-11-05 14:20:00|195.92|193.52|196.37|193.97|196.37|193.97|195.74|193.34|0
1636122300000|2021-11-05 14:25:00|196.46|194.06|196.83|194.43|197.37|194.97|196.28|193.88|0
1636122600000|2021-11-05 14:30:00|196.73|194.33|196.82|194.42|196.83|194.43|196|193.6|0
1636122900000|2021-11-05 14:35:00|196.73|194.33|196.37|193.97|196.91|194.51|195.64|193.24|0
1636123200000|2021-11-05 14:40:00|196.27|193.87|196|193.6|196.73|194.33|195.73|193.33|0
1636123500000|2021-11-05 14:45:00|195.91|193.51|196.09|193.69|196.09|193.69|195.36|192.96|0
1636123800000|2021-11-05 14:50:00|196|193.6|195.9|193.5|196.18|193.78|195.63|193.23|0
1636124100000|2021-11-05 14:55:00|196|193.6|196.4|194|196.91|194.51|195.72|193.32|0
1636124400000|2021-11-05 15:00:00|196.27|193.87|196.63|194.23|196.63|194.23|195.81|193.41|0
1636124700000|2021-11-05 15:05:00|196.54|194.14|196.08|193.68|196.54|194.14|195.9|193.5|0
1636125000000|2021-11-05 15:10:00|195.99|193.59|196.17|193.77|196.26|193.86|195.53|193.13|0
1636125300000|2021-11-05 15:15:00|196.26|193.86|196.62|194.22|196.81|194.41|196.17|193.77|0
1636125600000|2021-11-05 15:20:00|196.71|194.31|196.89|194.49|197.17|194.77|196.44|194.04|0
1636125900000|2021-11-05 15:25:00|196.99|194.59|198.08|195.68|198.26|195.86|196.99|194.59|0
1636126200000|2021-11-05 15:30:00|198.17|195.77|197.44|195.04|198.17|195.77|197.07|194.67|0
1636126500000|2021-11-05 15:35:00|197.35|194.95|197.16|194.76|197.99|195.59|196.98|194.58|0
1636126800000|2021-11-05 15:40:00|197.07|194.67|197.71|195.31|197.98|195.58|197.07|194.67|0
1636127100000|2021-11-05 15:45:00|197.89|195.49|196.97|194.57|198.26|195.86|196.43|194.03|0
1636127400000|2021-11-05 15:50:00|197.07|194.67|198.16|195.76|198.53|196.13|196.88|194.48|0
1636127700000|2021-11-05 15:55:00|198.07|195.67|199.17|196.77|199.17|196.77|197.8|195.4|0
1636128000000|2021-11-05 16:00:00|199.36|196.96|198.34|195.94|199.36|196.96|198.07|195.67|0
1636128300000|2021-11-05 16:05:00|198.25|195.85|198.62|196.22|199.08|196.68|198.16|195.76|0
1636128600000|2021-11-05 16:10:00|198.71|196.31|198.89|196.49|199.26|196.86|198.15|195.75|0
1636128900000|2021-11-05 16:15:00|198.98|196.58|198.79|196.39|199.16|196.76|198.52|196.12|0
1636129200000|2021-11-05 16:20:00|198.7|196.3|198.7|196.3|198.79|196.39|198.24|195.84|0
1636129500000|2021-11-05 16:25:00|198.79|196.39|199.27|196.87|201.44|199.04|197.89|195.49|0
1636129800000|2021-11-05 16:30:00|199.37|196.97|198.91|196.51|199.37|196.97|198.81|196.41|0
1636130100000|2021-11-05 16:35:00|199|196.6|199.55|197.15|200.28|197.88|198.72|196.32|0
1636130400000|2021-11-05 16:40:00|199.45|197.05|200.47|198.07|200.47|198.07|199.45|197.05|0
1636130700000|2021-11-05 16:45:00|200.56|198.16|200.93|198.53|201.11|198.71|200.46|198.06|0
1636131000000|2021-11-05 16:50:00|200.83|198.43|200.74|198.34|201.57|199.17|200.46|198.06|0
1636131300000|2021-11-05 16:55:00|200.65|198.25|201.48|199.08|202.03|199.63|200.55|198.15|0
1636131600000|2021-11-05 17:00:00|201.38|198.98|201.01|198.61|201.94|199.54|200.83|198.43|0
1636131900000|2021-11-05 17:05:00|201.1|198.7|203.05|200.65|203.05|200.65|200.92|198.52|0
1636132200000|2021-11-05 17:10:00|202.96|200.56|203.89|201.49|204.45|202.05|202.68|200.28|0
1636132500000|2021-11-05 17:15:00|203.98|201.58|204.82|202.42|205.76|203.36|202.11|199.71|0
1636132800000|2021-11-05 17:20:00|204.92|202.52|204.33|201.93|205.01|202.61|202.74|200.34|0
1636133100000|2021-11-05 17:25:00|204.52|202.12|209.28|206.88|209.28|206.88|204.43|202.03|0
1636133400000|2021-11-05 17:30:00|209.19|206.79|204.89|202.49|209.28|206.88|204.71|202.31|0
1636133700000|2021-11-05 17:35:00|204.99|202.59|206.21|203.81|206.5|204.1|204.71|202.31|0
1636134000000|2021-11-05 17:40:00|206.12|203.72|206.4|204|206.78|204.38|205.74|203.34|0
1636134300000|2021-11-05 17:45:00|206.3|203.9|206.54|204.14|207.72|205.32|206.21|203.81|0
1636134600000|2021-11-05 17:50:00|206.68|204.28|204.79|202.39|206.77|204.37|204.7|202.3|0
1636134900000|2021-11-05 17:55:00|204.89|202.49|203.76|201.36|205.54|203.14|203.76|201.36|0
1636135200000|2021-11-05 18:00:00|203.85|201.45|203.48|201.08|204.6|202.2|203.38|200.98|0
1636135500000|2021-11-05 18:05:00|203.38|200.98|202.73|200.33|203.57|201.17|202.17|199.77|0
1636135800000|2021-11-05 18:10:00|202.91|200.51|202.17|199.77|203.19|200.79|201.98|199.58|0
1636136100000|2021-11-05 18:15:00|202.26|199.86|201.62|199.22|204.48|202.08|200.33|197.93|0
1636136400000|2021-11-05 18:20:00|201.71|199.31|203.39|200.99|203.39|200.99|201.43|199.03|0
1636136700000|2021-11-05 18:25:00|203.29|200.89|201.71|199.31|203.57|201.17|201.71|199.31|0
1636137000000|2021-11-05 18:30:00|201.8|199.4|201.98|199.58|202.36|199.96|201.61|199.21|0
1636137300000|2021-11-05 18:35:00|201.89|199.49|203.27|200.87|203.74|201.34|201.89|199.49|0
1636137600000|2021-11-05 18:40:00|203.23|200.83|203.46|201.06|203.83|201.43|202.99|200.59|0
1636137900000|2021-11-05 18:45:00|203.36|200.96|203.08|200.68|203.46|201.06|202.62|200.22|0
1636138200000|2021-11-05 18:50:00|202.99|200.59|202.71|200.31|203.55|201.15|202.62|200.22|0
1636138500000|2021-11-05 18:55:00|202.62|200.22|202.99|200.59|203.36|200.96|202.62|200.22|0
1636138800000|2021-11-05 19:00:00|202.61|200.21|204.94|202.54|205.6|203.2|202.61|200.21|0
1636139100000|2021-11-05 19:05:00|205.04|202.64|203.73|201.33|205.51|203.11|203.54|201.14|0
1636139400000|2021-11-05 19:10:00|203.63|201.23|203.17|200.77|204.1|201.7|203.17|200.77|0
1636139700000|2021-11-05 19:15:00|203.35|200.95|203.54|201.14|204.19|201.79|203.16|200.76|0
1636140000000|2021-11-05 19:20:00|203.63|201.23|204.09|201.69|204.75|202.35|203.53|201.13|0
1636140300000|2021-11-05 19:25:00|204|201.6|204.56|202.16|205.22|202.82|204|201.6|0
1636140600000|2021-11-05 19:30:00|204.51|202.11|202.51|200.11|204.84|202.44|202.51|200.11|0
1636140900000|2021-11-05 19:35:00|202.41|200.01|201.76|199.36|202.51|200.11|201.21|198.81|0
1636141200000|2021-11-05 19:40:00|201.67|199.27|203.53|201.13|203.81|201.41|201.67|199.27|0
1636141500000|2021-11-05 19:45:00|203.62|201.22|203.99|201.59|204.08|201.68|202.5|200.1|0
1636141800000|2021-11-05 19:50:00|203.8|201.4|203.99|201.59|204.36|201.96|202.59|200.19|0
1636142100000|2021-11-05 19:55:00|204.27|201.87|203.89|201.49|204.55|202.15|203.05|200.65|0
1636142400000|2021-11-05 20:00:00|203.71|201.31|204.08|201.68|205.3|202.9|203.71|201.31|0
1636142700000|2021-11-05 20:05:00|204.26|201.86|204.73|202.33|205.01|202.61|204.08|201.68|0
1636143000000|2021-11-05 20:10:00|204.82|202.42|205.57|203.17|205.67|203.27|204.82|202.42|0
1636358700000|2021-11-08 08:05:00|204.77|202.37|205.48|203.08|205.62|203.22|204.68|202.28|0
1636359000000|2021-11-08 08:10:00|205.43|203.03|204.86|202.46|205.8|203.4|204.77|202.37|0
1636359300000|2021-11-08 08:15:00|204.96|202.56|204.86|202.46|204.96|202.56|203.93|201.53|0
1636359600000|2021-11-08 08:20:00|204.95|202.55|205.23|202.83|205.52|203.12|204.95|202.55|0
1636359900000|2021-11-08 08:25:00|205.33|202.93|205.14|202.74|205.7|203.3|204.95|202.55|0
1636360200000|2021-11-08 08:30:00|205.04|202.64|205.18|202.78|205.42|203.02|204.95|202.55|0
1636360500000|2021-11-08 08:35:00|205.13|202.73|204.95|202.55|205.23|202.83|204.48|202.08|0
1636360800000|2021-11-08 08:40:00|204.85|202.45|204.38|201.98|205.13|202.73|204.38|201.98|0
1636361100000|2021-11-08 08:45:00|204.29|201.89|204.29|201.89|204.75|202.35|204.29|201.89|0
1636361400000|2021-11-08 08:50:00|204.19|201.79|203.63|201.23|204.38|201.98|203.54|201.14|0
1636361700000|2021-11-08 08:55:00|203.54|201.14|203.44|201.04|203.81|201.41|203.21|200.81|0
1636362000000|2021-11-08 09:00:00|203.63|201.23|202.69|200.29|203.72|201.32|202.51|200.11|0
1636362300000|2021-11-08 09:05:00|202.79|200.39|203.06|200.66|203.25|200.85|202.79|200.39|0
1636362600000|2021-11-08 09:10:00|203.16|200.76|202.41|200.01|203.16|200.76|202.23|199.83|0
1636362900000|2021-11-08 09:15:00|202.32|199.92|202.98|200.58|203.08|200.68|202.32|199.92|0
1636363200000|2021-11-08 09:20:00|202.89|200.49|202.61|200.21|202.89|200.49|202.61|200.21|0
1636363500000|2021-11-08 09:25:00|202.52|200.12|202.89|200.49|202.89|200.49|202.52|200.12|0
1636363800000|2021-11-08 09:30:00|202.79|200.39|202.75|200.35|202.88|200.48|202.42|200.02|0
1636364100000|2021-11-08 09:35:00|202.79|200.39|202.19|199.79|202.88|200.48|202.19|199.79|0
1636364400000|2021-11-08 09:40:00|202.29|199.89|202.56|200.16|202.75|200.35|202.29|199.89|0
1636364700000|2021-11-08 09:45:00|202.47|200.07|202.47|200.07|202.75|200.35|202.38|199.98|0
1636365000000|2021-11-08 09:50:00|202.52|200.12|202.65|200.25|202.84|200.44|202.47|200.07|0
1636365300000|2021-11-08 09:55:00|202.56|200.16|202.65|200.25|202.84|200.44|202.37|199.97|0
1636365600000|2021-11-08 10:00:00|202.74|200.34|202.74|200.34|202.83|200.43|202.56|200.16|0
1636365900000|2021-11-08 10:05:00|202.65|200.25|203.02|200.62|203.11|200.71|202.65|200.25|0
1636366200000|2021-11-08 10:10:00|203.11|200.71|202.92|200.52|203.2|200.8|202.83|200.43|0
1636366500000|2021-11-08 10:15:00|202.83|200.43|202.55|200.15|202.92|200.52|202.55|200.15|0
1636366800000|2021-11-08 10:20:00|202.45|200.05|202.36|199.96|202.73|200.33|202.36|199.96|0
1636367100000|2021-11-08 10:25:00|202.45|200.05|201.8|199.4|202.45|200.05|201.71|199.31|0
1636367400000|2021-11-08 10:30:00|201.89|199.49|201.98|199.58|202.08|199.68|201.8|199.4|0
1636367700000|2021-11-08 10:35:00|202.08|199.68|201.61|199.21|202.08|199.68|201.52|199.12|0
1636368000000|2021-11-08 10:40:00|201.57|199.17|202.17|199.77|202.17|199.77|201.52|199.12|0
1636368300000|2021-11-08 10:45:00|202.07|199.67|202.63|200.23|202.63|200.23|202.03|199.63|0
1636368600000|2021-11-08 10:50:00|202.54|200.14|202.35|199.95|202.63|200.23|202.35|199.95|0
1636368900000|2021-11-08 10:55:00|202.44|200.04|202.16|199.76|202.44|200.04|202.07|199.67|0
1636369200000|2021-11-08 11:00:00|202.07|199.67|202.06|199.66|202.07|199.67|201.93|199.53|0
1636369500000|2021-11-08 11:05:00|201.97|199.57|201.97|199.57|202.06|199.66|201.78|199.38|0
1636369800000|2021-11-08 11:10:00|202.06|199.66|202.25|199.85|202.34|199.94|201.97|199.57|0
1636370100000|2021-11-08 11:15:00|202.15|199.75|202.06|199.66|202.25|199.85|201.87|199.47|0
1636370400000|2021-11-08 11:20:00|201.96|199.56|202.38|199.98|202.43|200.03|201.78|199.38|0
1636370700000|2021-11-08 11:25:00|202.33|199.93|201.96|199.56|202.33|199.93|201.87|199.47|0
1636371000000|2021-11-08 11:30:00|201.87|199.47|201.27|198.87|202.05|199.65|201.27|198.87|0
1636371300000|2021-11-08 11:35:00|201.18|198.78|201.08|198.68|201.27|198.87|200.9|198.5|0
1636371600000|2021-11-08 11:40:00|200.99|198.59|200.9|198.5|201.08|198.68|200.8|198.4|0
1636371900000|2021-11-08 11:45:00|200.8|198.4|200.99|198.59|201.08|198.68|200.8|198.4|0
1636372200000|2021-11-08 11:50:00|200.94|198.54|200.98|198.58|201.08|198.68|200.8|198.4|0
1636372500000|2021-11-08 11:55:00|201.03|198.63|201.07|198.67|201.08|198.68|200.89|198.49|0
1636372800000|2021-11-08 12:00:00|200.98|198.58|201.44|199.04|201.91|199.51|200.98|198.58|0
1636373100000|2021-11-08 12:05:00|201.35|198.95|201.72|199.32|201.72|199.32|201.35|198.95|0
1636373400000|2021-11-08 12:10:00|201.81|199.41|201.35|198.95|201.81|199.41|201.35|198.95|0
1636373700000|2021-11-08 12:15:00|201.25|198.85|201.25|198.85|201.25|198.85|201.07|198.67|0
1636374000000|2021-11-08 12:20:00|201.21|198.81|201.44|199.04|201.44|199.04|201.16|198.76|0
1636374300000|2021-11-08 12:25:00|201.43|199.03|201.34|198.94|201.53|199.13|201.25|198.85|0
1636374600000|2021-11-08 12:30:00|201.15|198.75|201.25|198.85|201.34|198.94|200.69|198.29|0
1636374900000|2021-11-08 12:35:00|201.15|198.75|201.15|198.75|201.15|198.75|200.97|198.57|0
1636375200000|2021-11-08 12:40:00|201.06|198.66|201.43|199.03|201.61|199.21|201.06|198.66|0
1636375500000|2021-11-08 12:45:00|201.52|199.12|201.7|199.3|201.89|199.49|201.43|199.03|0
1636375800000|2021-11-08 12:50:00|201.8|199.4|201.7|199.3|201.89|199.49|201.61|199.21|0
1636376100000|2021-11-08 12:55:00|201.66|199.26|201.7|199.3|201.98|199.58|201.66|199.26|0
1636376400000|2021-11-08 13:00:00|201.61|199.21|201.33|198.93|201.7|199.3|201.33|198.93|0
1636376700000|2021-11-08 13:05:00|201.42|199.02|200.95|198.55|201.51|199.11|200.68|198.28|0
1636377000000|2021-11-08 13:10:00|200.86|198.46|200.76|198.36|201.14|198.74|200.76|198.36|0
1636377300000|2021-11-08 13:15:00|200.81|198.41|200.76|198.36|200.86|198.46|200.67|198.27|0
1636377600000|2021-11-08 13:20:00|200.67|198.27|200.39|197.99|200.76|198.36|200.3|197.9|0
1636377900000|2021-11-08 13:25:00|200.3|197.9|200.07|197.67|200.39|197.99|199.93|197.53|0
1636378200000|2021-11-08 13:30:00|200.02|197.62|200.11|197.71|200.39|197.99|200.02|197.62|0
1636378500000|2021-11-08 13:35:00|200.2|197.8|199.65|197.25|200.2|197.8|199.55|197.15|0
1636378800000|2021-11-08 13:40:00|199.55|197.15|199.46|197.06|199.92|197.52|199.37|196.97|0
1636379100000|2021-11-08 13:45:00|199.55|197.15|199.55|197.15|199.64|197.24|199.37|196.97|0
1636379400000|2021-11-08 13:50:00|199.46|197.06|199.27|196.87|199.46|197.06|199.18|196.78|0
1636379700000|2021-11-08 13:55:00|199.18|196.78|198.81|196.41|199.18|196.78|198.81|196.41|0
1636380000000|2021-11-08 14:00:00|198.9|196.5|198.99|196.59|199.18|196.78|198.72|196.32|0
1636380300000|2021-11-08 14:05:00|198.9|196.5|198.8|196.4|199.08|196.68|198.71|196.31|0
1636380600000|2021-11-08 14:10:00|198.71|196.31|197.98|195.58|198.8|196.4|197.98|195.58|0
1636380900000|2021-11-08 14:15:00|198.07|195.67|198.16|195.76|198.53|196.13|197.98|195.58|0
1636381200000|2021-11-08 14:20:00|198.07|195.67|197.33|194.93|198.25|195.85|197.24|194.84|0
1636381500000|2021-11-08 14:25:00|197.51|195.11|198.15|195.75|198.15|195.75|197.42|195.02|0
1636381800000|2021-11-08 14:30:00|197.88|195.48|198.33|195.93|199.07|196.67|197.24|194.84|0
1636382100000|2021-11-08 14:35:00|198.61|196.21|200.73|198.33|200.85|198.45|197.62|195.22|0
1636382400000|2021-11-08 14:40:00|200.45|198.05|199.99|197.59|200.73|198.33|199.26|196.86|0
1636382700000|2021-11-08 14:45:00|199.9|197.5|199.71|197.31|201|198.6|199.53|197.13|0
1636383000000|2021-11-08 14:50:00|199.62|197.22|200.36|197.96|201|198.6|199.26|196.86|0
1636383300000|2021-11-08 14:55:00|200.45|198.05|200.26|197.86|201.92|199.52|200.26|197.86|0
1636383600000|2021-11-08 15:00:00|200.35|197.95|202.39|199.99|202.48|200.08|200.17|197.77|0
1636383900000|2021-11-08 15:05:00|202.38|199.98|201.92|199.52|202.38|199.98|201.18|198.78|0
1636384200000|2021-11-08 15:10:00|202.01|199.61|200.9|198.5|202.01|199.61|200.44|198.04|0
1636384500000|2021-11-08 15:15:00|200.81|198.41|199.98|197.58|200.81|198.41|199.7|197.3|0
1636384800000|2021-11-08 15:20:00|199.89|197.49|199.88|197.48|199.89|197.49|199.15|196.75|0
1636385100000|2021-11-08 15:25:00|199.98|197.58|200.62|198.22|200.62|198.22|199.15|196.75|0
1636385400000|2021-11-08 15:30:00|200.53|198.13|200.16|197.76|200.99|198.59|199.42|197.02|0
1636385700000|2021-11-08 15:35:00|200.06|197.66|201.44|199.04|201.54|199.14|199.6|197.2|0
1636386000000|2021-11-08 15:40:00|201.35|198.95|202|199.6|203.21|200.81|201.07|198.67|0
1636386300000|2021-11-08 15:45:00|202.09|199.69|200.24|197.84|202.28|199.88|200.24|197.84|0
1636386600000|2021-11-08 15:50:00|200.33|197.93|201.07|198.67|201.35|198.95|200.33|197.93|0
1636386900000|2021-11-08 15:55:00|201.16|198.76|201.81|199.41|201.9|199.5|201.07|198.67|0
1636387200000|2021-11-08 16:00:00|201.76|199.36|201.34|198.94|202.27|199.87|201.06|198.66|0
1636387500000|2021-11-08 16:05:00|201.43|199.03|202.26|199.86|203.01|200.61|201.43|199.03|0
1636387800000|2021-11-08 16:10:00|202.36|199.96|203.01|200.61|203.1|200.7|202.08|199.68|0
1636388100000|2021-11-08 16:15:00|202.91|200.51|202.39|199.99|203.28|200.88|201.7|199.3|0
1636388400000|2021-11-08 16:20:00|202.48|200.08|202.39|199.99|202.76|200.36|201.84|199.44|0
1636388700000|2021-11-08 16:25:00|202.2|199.8|201.27|198.87|202.3|199.9|200.21|197.81|0
1636389000000|2021-11-08 16:30:00|201.17|198.77|201.54|199.14|201.91|199.51|200.85|198.45|0
1636389300000|2021-11-08 16:35:00|201.63|199.23|202.19|199.79|202.37|199.97|201.17|198.77|0
1636389600000|2021-11-08 16:40:00|202.09|199.69|202.6|200.2|202.65|200.25|202|199.6|0
1636389900000|2021-11-08 16:45:00|202.65|200.25|202.93|200.53|202.93|200.53|202.18|199.78|0
1636390200000|2021-11-08 16:50:00|202.83|200.43|203.02|200.62|203.58|201.18|202.74|200.34|0
1636390500000|2021-11-08 16:55:00|202.92|200.52|203.48|201.08|203.85|201.45|202.92|200.52|0
1636390800000|2021-11-08 17:00:00|203.39|200.99|204.97|202.57|204.97|202.57|203.11|200.71|0
1636391100000|2021-11-08 17:05:00|204.88|202.48|205.56|203.16|205.84|203.44|202.81|200.41|0
1636391400000|2021-11-08 17:10:00|205.47|203.07|205.93|203.53|206.03|203.63|205.09|202.69|0
1636391700000|2021-11-08 17:15:00|205.84|203.44|206.28|203.88|207.31|204.91|205.84|203.44|0
1636392000000|2021-11-08 17:20:00|206.37|203.97|206.37|203.97|206.75|204.35|206|203.6|0
1636392300000|2021-11-08 17:25:00|206.28|203.88|206.28|203.88|206.56|204.16|206|203.6|0
1636392600000|2021-11-08 17:30:00|206.37|203.97|205.81|203.41|207.02|204.62|205.62|203.22|0
1636392900000|2021-11-08 17:35:00|205.72|203.32|207.02|204.62|207.02|204.62|205.62|203.22|0
1636393200000|2021-11-08 17:40:00|207.11|204.71|206.36|203.96|207.11|204.71|206.18|203.78|0
1636393500000|2021-11-08 17:45:00|206.27|203.87|206.55|204.15|206.74|204.34|205.9|203.5|0
1636393800000|2021-11-08 17:50:00|206.64|204.24|206.92|204.52|207.11|204.71|206.55|204.15|0
1636394100000|2021-11-08 17:55:00|206.73|204.33|206.26|203.86|207.67|205.27|206.26|203.86|0
1636394400000|2021-11-08 18:00:00|206.17|203.77|206.54|204.14|206.82|204.42|206.12|203.72|0
1636394700000|2021-11-08 18:05:00|206.36|203.96|206.54|204.14|206.63|204.23|206.07|203.67|0
1636395000000|2021-11-08 18:10:00|206.45|204.05|205.7|203.3|206.73|204.33|205.14|202.74|0
1636395300000|2021-11-08 18:15:00|205.79|203.39|205.51|203.11|206.16|203.76|205.42|203.02|0
1636395600000|2021-11-08 18:20:00|205.42|203.02|205.14|202.74|205.51|203.11|204.95|202.55|0
1636395900000|2021-11-08 18:25:00|205.04|202.64|205.32|202.92|205.41|203.01|204.86|202.46|0
1636396200000|2021-11-08 18:30:00|205.41|203.01|205.88|203.48|205.88|203.48|205.04|202.64|0
1636396500000|2021-11-08 18:35:00|205.78|203.38|205.5|203.1|206.06|203.66|205.32|202.92|0
1636396800000|2021-11-08 18:40:00|205.46|203.06|205.13|202.73|205.78|203.38|205.13|202.73|0
1636397100000|2021-11-08 18:45:00|205.22|202.82|205.12|202.72|205.68|203.28|204.8|202.4|0
1636397400000|2021-11-08 18:50:00|205.22|202.82|204.75|202.35|205.22|202.82|204.66|202.26|0
1636397700000|2021-11-08 18:55:00|204.84|202.44|204.66|202.26|204.84|202.44|204.38|201.98|0
1636398000000|2021-11-08 19:00:00|204.75|202.35|203.82|201.42|204.75|202.35|203.73|201.33|0
1636398300000|2021-11-08 19:05:00|203.91|201.51|203.73|201.33|204.19|201.79|203.45|201.05|0
1636398600000|2021-11-08 19:10:00|203.63|201.23|204.19|201.79|204.28|201.88|203.63|201.23|0
1636398900000|2021-11-08 19:15:00|204.09|201.69|203.54|201.14|204.19|201.79|203.17|200.77|0
1636399200000|2021-11-08 19:20:00|203.35|200.95|204.46|202.06|204.83|202.43|203.35|200.95|0
1636399500000|2021-11-08 19:25:00|204.51|202.11|204.97|202.57|205.11|202.71|204.51|202.11|0
1636399800000|2021-11-08 19:30:00|204.92|202.52|204.09|201.69|205.01|202.61|203.62|201.22|0
1636400100000|2021-11-08 19:35:00|204.18|201.78|204.08|201.68|204.46|202.06|204.08|201.68|0
1636400400000|2021-11-08 19:40:00|203.99|201.59|203.62|201.22|204.17|201.77|203.62|201.22|0
1636400700000|2021-11-08 19:45:00|203.71|201.31|203.71|201.31|203.89|201.49|203.34|200.94|0
1636401000000|2021-11-08 19:50:00|203.62|201.22|204.08|201.68|204.08|201.68|203.52|201.12|0
1636401300000|2021-11-08 19:55:00|204.03|201.63|203.06|200.66|204.08|201.68|203.06|200.66|0
1636401600000|2021-11-08 20:00:00|203.15|200.75|203.24|200.84|203.7|201.3|203.06|200.66|0
1636401900000|2021-11-08 20:05:00|203.15|200.75|202.33|199.93|205.73|203.33|202.24|199.84|0
1636402200000|2021-11-08 20:10:00|202.38|199.98|202.52|200.12|203.16|200.76|202.24|199.84|0
1636402500000|2021-11-08 20:15:00|202.42|200.02|202.61|200.21|202.89|200.49|202.33|199.93|0
1636402800000|2021-11-08 20:20:00|202.42|200.02|202.7|200.3|202.79|200.39|201.96|199.56|0
1636403100000|2021-11-08 20:25:00|202.6|200.2|203.25|200.85|203.9|201.5|202.6|200.2|0
1636403400000|2021-11-08 20:30:00|203.3|200.9|202.97|200.57|203.62|201.22|202.78|200.38|0
1636403700000|2021-11-08 20:35:00|203.06|200.66|202.69|200.29|203.15|200.75|202.41|200.01|0
1636404000000|2021-11-08 20:40:00|202.78|200.38|204.26|201.86|204.26|201.86|202.78|200.38|0
1636404300000|2021-11-08 20:45:00|204.17|201.77|205.19|202.79|205.29|202.89|204.17|201.77|0
1636404600000|2021-11-08 20:50:00|204.35|201.95|203.05|200.65|204.54|202.14|202.68|200.28|0
1636404900000|2021-11-08 20:55:00|202.96|200.56|203.61|201.21|204.07|201.67|202.87|200.47|0
1636405200000|2021-11-08 21:00:00|203.89|201.49|205.28|202.88|205.75|203.35|203.33|200.93|0
1636405500000|2021-11-08 21:05:00|205.19|202.79|204.91|202.51|205.28|202.88|204.81|202.41|0
1636405800000|2021-11-08 21:10:00|204.9|202.5|204.34|201.94|205.05|202.65|204.16|201.76|0
1636406100000|2021-11-08 21:15:00|204.96|202.16|205.38|202.58|205.38|202.58|204.82|202.02|0
1636406400000|2021-11-08 21:20:00|205.47|202.67|205.19|202.39|205.47|202.67|205.1|202.3|0
1636406700000|2021-11-08 21:25:00|205.29|202.49|205.38|202.58|205.38|202.58|205|202.2|0
1636407000000|2021-11-08 21:30:00|205.28|202.48|205.09|202.29|205.38|202.58|204.82|202.02|0
1636407300000|2021-11-08 21:35:00|205.14|202.34|205.28|202.48|205.37|202.57|205.09|202.29|0
1636407600000|2021-11-08 21:40:00|205.19|202.39|205|202.2|205.19|202.39|204.81|202.01|0
1636407900000|2021-11-08 21:45:00|204.9|202.1|205.09|202.29|205.18|202.38|204.81|202.01|0
1636408200000|2021-11-08 21:50:00|204.99|202.19|204.71|201.91|204.99|202.19|204.62|201.82|0
1636408500000|2021-11-08 21:55:00|204.81|202.01|204.85|202.05|204.99|202.19|204.62|201.82|0
1636408800000|2021-11-08 22:00:00|204.89|202.09|204.91|202.11|204.91|202.11|204.84|202.04|0
1636409100000|2021-11-08 22:05:00|204.92|202.12|205.07|202.27|205.07|202.27|204.8|202|0
1636409400000|2021-11-08 22:10:00|205.03|202.23|205.07|202.27|205.07|202.27|205.03|202.23|0
1636410000000|2021-11-08 22:20:00|205.04|202.24|205.07|202.27|205.15|202.35|205.04|202.24|0
1636410300000|2021-11-08 22:25:00|205.05|202.25|205.2|202.4|205.2|202.4|205.04|202.24|0
1636410600000|2021-11-08 22:30:00|205.21|202.41|205.09|202.29|205.21|202.41|205.09|202.29|0
1636410900000|2021-11-08 22:35:00|205.13|202.33|205.16|202.36|205.17|202.37|205.1|202.3|0
1636411200000|2021-11-08 22:40:00|205.15|202.35|205.12|202.32|205.17|202.37|205.12|202.32|0
1636411500000|2021-11-08 22:45:00|205.14|202.34|205.1|202.3|205.15|202.35|205.1|202.3|0
1636411800000|2021-11-08 22:50:00|205.14|202.34|205.3|202.5|205.3|202.5|205.14|202.34|0
1636412100000|2021-11-08 22:55:00|205.23|202.43|205.23|202.43|205.32|202.52|205.23|202.43|0
1636412400000|2021-11-08 23:00:00|205.01|202.21|205.15|202.35|205.52|202.72|204.73|201.93|0
1636412700000|2021-11-08 23:05:00|205.24|202.44|205.15|202.35|205.34|202.54|205.15|202.35|0
1636413000000|2021-11-08 23:10:00|205.1|202.3|205.8|203|205.89|203.09|205.05|202.25|0
1636413300000|2021-11-08 23:15:00|205.7|202.9|206.36|203.56|206.36|203.56|205.61|202.81|0
1636413600000|2021-11-08 23:20:00|206.26|203.46|206.17|203.37|206.36|203.56|206.07|203.27|0
1636413900000|2021-11-08 23:25:00|206.07|203.27|205.56|202.76|206.07|203.27|205.51|202.71|0
1636414200000|2021-11-08 23:30:00|205.42|202.62|205.51|202.71|205.79|202.99|205.42|202.62|0
1636414500000|2021-11-08 23:35:00|205.6|202.8|205.6|202.8|205.69|202.89|205.32|202.52|0
1636414800000|2021-11-08 23:40:00|205.51|202.71|205.32|202.52|205.51|202.71|205.13|202.33|0
1636415100000|2021-11-08 23:45:00|205.37|202.57|205.69|202.89|205.69|202.89|204.94|202.14|0
1636415400000|2021-11-08 23:50:00|205.78|202.98|205.97|203.17|206.06|203.26|205.6|202.8|0
1636415700000|2021-11-08 23:55:00|206.06|203.26|206.01|203.21|206.15|203.35|205.69|202.89|0
1636416000000|2021-11-09 00:00:00|205.97|203.17|206.06|203.26|206.43|203.63|205.78|202.98|0
1636416300000|2021-11-09 00:05:00|205.96|203.16|205.73|202.93|206.06|203.26|205.49|202.69|0
1636416600000|2021-11-09 00:10:00|205.77|202.97|206.24|203.44|206.24|203.44|205.68|202.88|0
1636416900000|2021-11-09 00:15:00|206.33|203.53|207.27|204.47|207.27|204.47|206.33|203.53|0
1636417200000|2021-11-09 00:20:00|207.18|204.38|206.8|204|207.18|204.38|206.8|204|0
1636417500000|2021-11-09 00:25:00|206.89|204.09|207.83|205.03|207.92|205.12|206.89|204.09|0
1636417800000|2021-11-09 00:30:00|207.74|204.94|208.11|205.31|208.21|205.41|207.55|204.75|0
1636418100000|2021-11-09 00:35:00|208.02|205.22|208.01|205.21|208.3|205.5|207.64|204.84|0
1636418400000|2021-11-09 00:40:00|207.83|205.03|208.01|205.21|208.11|205.31|207.73|204.93|0
1636418700000|2021-11-09 00:45:00|207.92|205.12|207.82|205.02|208.06|205.26|207.82|205.02|0
1636419000000|2021-11-09 00:50:00|207.92|205.12|208.01|205.21|208.2|205.4|207.92|205.12|0
1636419300000|2021-11-09 00:55:00|208.1|205.3|208.29|205.49|208.57|205.77|208.1|205.3|0
1636419600000|2021-11-09 01:00:00|208.19|205.39|208.57|205.77|208.66|205.86|208.1|205.3|0
1636419900000|2021-11-09 01:05:00|208.48|205.68|208.47|205.67|208.66|205.86|208.38|205.58|0
1636420200000|2021-11-09 01:10:00|208.38|205.58|208.09|205.29|208.47|205.67|208.09|205.29|0
1636420500000|2021-11-09 01:15:00|208|205.2|207.9|205.1|208.19|205.39|207.81|205.01|0
1636420800000|2021-11-09 01:20:00|207.81|205.01|207.9|205.1|208.18|205.38|207.81|205.01|0
1636421100000|2021-11-09 01:25:00|207.99|205.19|208.18|205.38|208.28|205.48|207.99|205.19|0
1636421400000|2021-11-09 01:30:00|208.28|205.48|208.65|205.85|208.75|205.95|208.18|205.38|0
1636421700000|2021-11-09 01:35:00|208.56|205.76|208.46|205.66|209.03|206.23|208.37|205.57|0
1636422000000|2021-11-09 01:40:00|208.41|205.61|208.65|205.85|208.74|205.94|208.37|205.57|0
1636422300000|2021-11-09 01:45:00|208.74|205.94|208.46|205.66|208.84|206.04|208.27|205.47|0
1636422600000|2021-11-09 01:50:00|208.55|205.75|208.26|205.46|208.55|205.75|208.17|205.37|0
1636422900000|2021-11-09 01:55:00|208.36|205.56|208.45|205.65|208.83|206.03|208.17|205.37|0
1636423200000|2021-11-09 02:00:00|208.41|205.61|208.07|205.27|208.55|205.75|207.88|205.08|0
1636423500000|2021-11-09 02:05:00|207.98|205.18|207.98|205.18|208.07|205.27|207.88|205.08|0
1636423800000|2021-11-09 02:10:00|207.88|205.08|207.5|204.7|207.98|205.18|207.31|204.51|0
1636424100000|2021-11-09 02:15:00|207.41|204.61|207.31|204.51|207.6|204.8|207.31|204.51|0
1636424400000|2021-11-09 02:20:00|207.41|204.61|207.4|204.6|207.5|204.7|207.31|204.51|0
1636424700000|2021-11-09 02:25:00|207.5|204.7|207.5|204.7|207.59|204.79|207.4|204.6|0
1636425000000|2021-11-09 02:30:00|207.59|204.79|207.59|204.79|207.78|204.98|207.59|204.79|0
1636425300000|2021-11-09 02:35:00|207.68|204.88|207.49|204.69|207.68|204.88|207.4|204.6|0
1636425600000|2021-11-09 02:40:00|207.45|204.65|207.49|204.69|207.49|204.69|207.3|204.5|0
1636425900000|2021-11-09 02:45:00|207.39|204.59|207.3|204.5|207.49|204.69|207.21|204.41|0
1636426200000|2021-11-09 02:50:00|207.2|204.4|207.11|204.31|207.3|204.5|207.11|204.31|0
1636426500000|2021-11-09 02:55:00|207.2|204.4|207.39|204.59|207.39|204.59|207.11|204.31|0
1636426800000|2021-11-09 03:00:00|207.29|204.49|207.57|204.77|207.67|204.87|207.29|204.49|0
1636427100000|2021-11-09 03:05:00|207.67|204.87|207.38|204.58|207.76|204.96|207.38|204.58|0
1636427400000|2021-11-09 03:10:00|207.29|204.49|207.57|204.77|207.57|204.77|207.2|204.4|0
1636427700000|2021-11-09 03:15:00|207.66|204.86|207.57|204.77|207.66|204.86|207.47|204.67|0
1636428000000|2021-11-09 03:20:00|207.47|204.67|207.47|204.67|207.66|204.86|207.47|204.67|0
1636428300000|2021-11-09 03:25:00|207.38|204.58|207.47|204.67|207.52|204.72|207.38|204.58|0
1636428600000|2021-11-09 03:30:00|207.38|204.58|209.03|206.23|209.13|206.33|207.38|204.58|0
1636428900000|2021-11-09 03:35:00|209.13|206.33|209.41|206.61|209.69|206.89|209.13|206.33|0
1636429200000|2021-11-09 03:40:00|209.46|206.66|209.5|206.7|209.5|206.7|209.31|206.51|0
1636429500000|2021-11-09 03:45:00|209.41|206.61|209.88|207.08|209.93|207.13|209.41|206.61|0
1636429800000|2021-11-09 03:50:00|209.93|207.13|210.35|207.55|210.35|207.55|209.88|207.08|0
1636430100000|2021-11-09 03:55:00|210.25|207.45|209.97|207.17|210.44|207.64|209.97|207.17|0
1636430400000|2021-11-09 04:00:00|209.92|207.12|209.73|206.93|209.97|207.17|209.68|206.88|0
1636430700000|2021-11-09 04:05:00|209.68|206.88|209.68|206.88|209.82|207.02|209.68|206.88|0
1636431000000|2021-11-09 04:10:00|209.77|206.97|209.87|207.07|209.87|207.07|209.63|206.83|0
1636431300000|2021-11-09 04:15:00|209.96|207.16|210.05|207.25|210.05|207.25|209.86|207.06|0
1636431600000|2021-11-09 04:20:00|210.15|207.35|209.96|207.16|210.24|207.44|209.96|207.16|0
1636431900000|2021-11-09 04:25:00|210.05|207.25|209.76|206.96|210.05|207.25|209.76|206.96|0
1636432200000|2021-11-09 04:30:00|209.86|207.06|209.48|206.68|209.86|207.06|209.48|206.68|0
1636432500000|2021-11-09 04:35:00|209.57|206.77|209.48|206.68|209.67|206.87|209.38|206.58|0
1636432800000|2021-11-09 04:40:00|209.57|206.77|209.57|206.77|209.66|206.86|209.47|206.67|0
1636433100000|2021-11-09 04:45:00|209.66|206.86|209.76|206.96|209.85|207.05|209.57|206.77|0
1636433400000|2021-11-09 04:50:00|209.81|207.01|209.85|207.05|209.85|207.05|209.75|206.95|0
1636433700000|2021-11-09 04:55:00|209.94|207.14|209.75|206.95|210.04|207.24|209.75|206.95|0
1636434000000|2021-11-09 05:00:00|209.66|206.86|209.56|206.76|209.66|206.86|209.37|206.57|0
1636434300000|2021-11-09 05:05:00|209.61|206.81|209.46|206.66|209.65|206.85|209.37|206.57|0
1636434600000|2021-11-09 05:10:00|209.37|206.57|209.56|206.76|209.56|206.76|209.37|206.57|0
1636434900000|2021-11-09 05:15:00|209.51|206.71|209.27|206.47|209.56|206.76|209.23|206.43|0
1636435200000|2021-11-09 05:20:00|209.18|206.38|209.08|206.28|209.27|206.47|209.08|206.28|0
1636435500000|2021-11-09 05:25:00|208.99|206.19|208.89|206.09|209.17|206.37|208.61|205.81|0
1636435800000|2021-11-09 05:30:00|208.84|206.04|208.98|206.18|208.98|206.18|208.79|205.99|0
1636436100000|2021-11-09 05:35:00|208.94|206.14|208.41|205.61|208.98|206.18|208.41|205.61|0
1636436400000|2021-11-09 05:40:00|208.23|205.43|208.04|205.24|208.32|205.52|207.94|205.14|0
1636436700000|2021-11-09 05:45:00|207.94|205.14|207.57|204.77|208.04|205.24|207.47|204.67|0
1636437000000|2021-11-09 05:50:00|207.66|204.86|207.75|204.95|207.75|204.95|207.56|204.76|0
1636437300000|2021-11-09 05:55:00|207.66|204.86|207.65|204.85|207.94|205.14|207.56|204.76|0
1636437600000|2021-11-09 06:00:00|207.47|204.67|207.18|204.38|207.47|204.67|207.09|204.29|0
1636437900000|2021-11-09 06:05:00|207.23|204.43|207.28|204.48|207.37|204.57|207.23|204.43|0
1636438200000|2021-11-09 06:10:00|207.32|204.52|207.37|204.57|207.46|204.66|207.27|204.47|0
1636438500000|2021-11-09 06:15:00|207.46|204.66|207.46|204.66|207.65|204.85|207.46|204.66|0
1636438800000|2021-11-09 06:20:00|207.36|204.56|207.93|205.13|207.93|205.13|207.27|204.47|0
1636439100000|2021-11-09 06:25:00|207.83|205.03|207.83|205.03|207.93|205.13|207.64|204.84|0
1636439400000|2021-11-09 06:30:00|207.74|204.94|207.41|204.61|207.74|204.94|207.36|204.56|0
1636439700000|2021-11-09 06:35:00|207.26|204.46|207.5|204.7|207.54|204.74|207.17|204.37|0
1636440000000|2021-11-09 06:40:00|207.45|204.65|207.73|204.93|207.73|204.93|207.45|204.65|0
1636440300000|2021-11-09 06:45:00|206.35|203.55|207.63|204.83|207.73|204.93|206.26|203.46|0
1636440600000|2021-11-09 06:50:00|207.59|204.79|207.54|204.74|207.68|204.88|207.44|204.64|0
1636440900000|2021-11-09 06:55:00|207.49|204.69|207.53|204.73|207.63|204.83|207.44|204.64|0
1636441200000|2021-11-09 07:00:00|207.49|204.69|207.72|204.92|207.72|204.92|207.35|204.55|0
1636441500000|2021-11-09 07:05:00|207.68|204.88|207.62|204.82|207.91|205.11|207.53|204.73|0
1636441800000|2021-11-09 07:10:00|207.58|204.78|207.62|204.82|207.72|204.92|207.44|204.64|0
1636442100000|2021-11-09 07:15:00|207.53|204.73|207.34|204.54|207.72|204.92|207.25|204.45|0
1636442400000|2021-11-09 07:20:00|207.43|204.63|207.01|204.21|207.43|204.63|206.87|204.07|0
1636442700000|2021-11-09 07:25:00|207.06|204.26|207.15|204.35|207.43|204.63|206.96|204.16|0
1636443000000|2021-11-09 07:30:00|207.24|204.44|207.24|204.44|207.33|204.53|207.05|204.25|0
1636443300000|2021-11-09 07:35:00|207.19|204.39|207.61|204.81|207.61|204.81|207.19|204.39|0
1636443600000|2021-11-09 07:40:00|207.57|204.77|207.75|204.95|207.89|205.09|207.52|204.72|0
1636443900000|2021-11-09 07:45:00|207.7|204.9|208.22|205.42|208.22|205.42|207.61|204.81|0
1636444200000|2021-11-09 07:50:00|208.13|205.33|207.98|205.18|208.26|205.46|207.98|205.18|0
1636444500000|2021-11-09 07:55:00|208.03|205.23|207.98|205.18|208.22|205.42|207.98|205.18|0
1636444800000|2021-11-09 08:00:00|208.07|205.27|207.69|204.89|208.26|205.46|205.84|203.04|0
1636445100000|2021-11-09 08:05:00|207.49|205.09|206.36|203.96|207.49|205.09|206.17|203.77|0
1636445400000|2021-11-09 08:10:00|206.27|203.87|205.33|202.93|206.55|204.15|205.14|202.74|0
1636445700000|2021-11-09 08:15:00|205.24|202.84|205.33|202.93|205.52|203.12|205.05|202.65|0
1636446000000|2021-11-09 08:20:00|205.24|202.84|204.86|202.46|205.28|202.88|204.58|202.18|0
1636446300000|2021-11-09 08:25:00|204.95|202.55|205.42|203.02|205.51|203.11|204.86|202.46|0
1636446600000|2021-11-09 08:30:00|205.32|202.92|204.3|201.9|205.32|202.92|204.3|201.9|0
1636446900000|2021-11-09 08:35:00|204.21|201.81|204.48|202.08|204.48|202.08|204.02|201.62|0
1636447200000|2021-11-09 08:40:00|204.44|202.04|204.11|201.71|204.57|202.17|203.92|201.52|0
1636447500000|2021-11-09 08:45:00|204.2|201.8|203.83|201.43|204.39|201.99|203.83|201.43|0
1636447800000|2021-11-09 08:50:00|203.92|201.52|203.73|201.33|204.01|201.61|203.73|201.33|0
1636448100000|2021-11-09 08:55:00|203.64|201.24|204.01|201.61|204.2|201.8|203.55|201.15|0
1636448400000|2021-11-09 09:00:00|204.1|201.7|204.38|201.98|204.47|202.07|203.92|201.52|0
1636448700000|2021-11-09 09:05:00|204.47|202.07|204.56|202.16|204.75|202.35|204.47|202.07|0
1636449000000|2021-11-09 09:10:00|204.65|202.25|204.28|201.88|204.65|202.25|204.1|201.7|0
1636449300000|2021-11-09 09:15:00|204.19|201.79|204.37|201.97|204.46|202.06|204|201.6|0
1636449600000|2021-11-09 09:20:00|204.46|202.06|204.46|202.06|204.65|202.25|204.37|201.97|0
1636449900000|2021-11-09 09:25:00|204.56|202.16|204.69|202.29|205.21|202.81|204.56|202.16|0
1636450200000|2021-11-09 09:30:00|204.74|202.34|204.32|201.92|204.83|202.43|204.32|201.92|0
1636450500000|2021-11-09 09:35:00|204.37|201.97|204.36|201.96|204.64|202.24|204.32|201.92|0
1636450800000|2021-11-09 09:40:00|204.46|202.06|204.08|201.68|204.55|202.15|204.08|201.68|0
1636451100000|2021-11-09 09:45:00|204.04|201.64|203.89|201.49|204.08|201.68|203.71|201.31|0
1636451400000|2021-11-09 09:50:00|203.8|201.4|203.89|201.49|203.99|201.59|203.8|201.4|0
1636451700000|2021-11-09 09:55:00|203.85|201.45|203.89|201.49|203.99|201.59|203.61|201.21|0
1636452000000|2021-11-09 10:00:00|203.8|201.4|203.89|201.49|203.89|201.49|203.61|201.21|0
1636452300000|2021-11-09 10:05:00|203.8|201.4|203.7|201.3|203.89|201.49|203.7|201.3|0
1636452600000|2021-11-09 10:10:00|203.75|201.35|203.05|200.65|203.79|201.39|203.01|200.61|0
1636452900000|2021-11-09 10:15:00|202.96|200.56|203.23|200.83|203.33|200.93|202.96|200.56|0
1636453200000|2021-11-09 10:20:00|203.33|200.93|203.23|200.83|203.33|200.93|203.14|200.74|0
1636453500000|2021-11-09 10:25:00|203.32|200.92|203.51|201.11|203.6|201.2|203.23|200.83|0
1636453800000|2021-11-09 10:30:00|203.55|201.15|203.69|201.29|203.69|201.29|203.41|201.01|0
1636454100000|2021-11-09 10:35:00|203.65|201.25|203.5|201.1|203.87|201.47|203.41|201.01|0
1636454400000|2021-11-09 10:40:00|203.41|201.01|203.78|201.38|203.78|201.38|203.32|200.92|0
1636454700000|2021-11-09 10:45:00|203.83|201.43|203.69|201.29|205.34|202.94|203.6|201.2|0
1636455000000|2021-11-09 10:50:00|203.65|201.25|203.69|201.29|203.78|201.38|203.6|201.2|0
1636455300000|2021-11-09 10:55:00|203.6|201.2|203.87|201.47|203.96|201.56|203.5|201.1|0
1636455600000|2021-11-09 11:00:00|203.96|201.56|203.78|201.38|203.96|201.56|203.78|201.38|0
1636455900000|2021-11-09 11:05:00|203.82|201.42|204.33|201.93|204.33|201.93|203.82|201.42|0
1636456200000|2021-11-09 11:10:00|204.24|201.84|204.05|201.65|204.24|201.84|203.86|201.46|0
1636456500000|2021-11-09 11:15:00|203.96|201.56|203.4|201|203.96|201.56|203.4|201|0
1636456800000|2021-11-09 11:20:00|203.45|201.05|203.58|201.18|203.68|201.28|203.21|200.81|0
1636457100000|2021-11-09 11:25:00|203.63|201.23|203.77|201.37|203.77|201.37|203.58|201.18|0
1636457400000|2021-11-09 11:30:00|203.72|201.32|203.76|201.36|203.95|201.55|203.67|201.27|0
1636457700000|2021-11-09 11:35:00|203.72|201.32|203.76|201.36|203.85|201.45|203.67|201.27|0
1636458000000|2021-11-09 11:40:00|203.72|201.32|203.76|201.36|203.85|201.45|203.67|201.27|0
1636458300000|2021-11-09 11:45:00|203.71|201.31|203.76|201.36|203.85|201.45|203.57|201.17|0
1636458600000|2021-11-09 11:50:00|203.8|201.4|203.85|201.45|203.85|201.45|203.66|201.26|0
1636458900000|2021-11-09 11:55:00|203.94|201.54|203.85|201.45|203.94|201.54|203.66|201.26|0
1636459200000|2021-11-09 12:00:00|203.94|201.54|203.84|201.44|203.94|201.54|203.66|201.26|0
1636459500000|2021-11-09 12:05:00|203.94|201.54|203.75|201.35|204.03|201.63|203.66|201.26|0
1636459800000|2021-11-09 12:10:00|203.84|201.44|203.93|201.53|204.02|201.62|203.56|201.16|0
1636460100000|2021-11-09 12:15:00|204.02|201.62|204.02|201.62|204.12|201.72|203.93|201.53|0
1636460400000|2021-11-09 12:20:00|203.93|201.53|204.3|201.9|204.39|201.99|203.84|201.44|0
1636460700000|2021-11-09 12:25:00|204.39|201.99|203.92|201.52|204.39|201.99|203.83|201.43|0
1636461000000|2021-11-09 12:30:00|203.83|201.43|204.29|201.89|204.29|201.89|203.83|201.43|0
1636461300000|2021-11-09 12:35:00|204.39|201.99|204.66|202.26|204.85|202.45|204.39|201.99|0
1636461600000|2021-11-09 12:40:00|204.62|202.22|205.22|202.82|205.31|202.91|204.38|201.98|0
1636461900000|2021-11-09 12:45:00|205.13|202.73|206.01|203.61|206.9|204.5|205.13|202.73|0
1636462200000|2021-11-09 12:50:00|205.96|203.56|205.87|203.47|205.96|203.56|205.59|203.19|0
1636462500000|2021-11-09 12:55:00|205.82|203.42|206.29|203.89|206.33|203.93|205.68|203.28|0
1636462800000|2021-11-09 13:00:00|206.33|203.93|206.43|204.03|206.61|204.21|206.05|203.65|0
1636463100000|2021-11-09 13:05:00|206.33|203.93|205.77|203.37|206.33|203.93|205.63|203.23|0
1636463400000|2021-11-09 13:10:00|205.68|203.28|205.58|203.18|205.77|203.37|205.49|203.09|0
1636463700000|2021-11-09 13:15:00|205.67|203.27|205.39|202.99|205.77|203.37|205.3|202.9|0
1636464000000|2021-11-09 13:20:00|205.3|202.9|205.48|203.08|205.48|203.08|205.2|202.8|0
1636464300000|2021-11-09 13:25:00|205.39|202.99|204.92|202.52|205.48|203.08|204.83|202.43|0
1636464600000|2021-11-09 13:30:00|204.88|202.48|204.36|201.96|205.01|202.61|204.27|201.87|0
1636464900000|2021-11-09 13:35:00|204.27|201.87|204.27|201.87|204.64|202.24|204.27|201.87|0
1636465200000|2021-11-09 13:40:00|204.36|201.96|203.43|201.03|204.36|201.96|203.34|200.94|0
1636465500000|2021-11-09 13:45:00|203.48|201.08|203.33|200.93|203.52|201.12|203.24|200.84|0
1636465800000|2021-11-09 13:50:00|203.43|201.03|203.8|201.4|203.8|201.4|203.24|200.84|0
1636466100000|2021-11-09 13:55:00|203.89|201.49|203.89|201.49|204.17|201.77|203.75|201.35|0
1636466400000|2021-11-09 14:00:00|203.79|201.39|203.51|201.11|203.79|201.39|203.33|200.93|0
1636466700000|2021-11-09 14:05:00|203.61|201.21|203.79|201.39|203.88|201.48|203.51|201.11|0
1636467000000|2021-11-09 14:10:00|203.7|201.3|205.16|202.76|205.35|202.95|203.7|201.3|0
1636467300000|2021-11-09 14:15:00|205.07|202.67|204.42|202.02|205.16|202.76|204.42|202.02|0
1636467600000|2021-11-09 14:20:00|204.32|201.92|204.41|202.01|204.51|202.11|204.14|201.74|0
1636467900000|2021-11-09 14:25:00|204.32|201.92|204.04|201.64|204.41|202.01|203.91|201.51|0
1636468200000|2021-11-09 14:30:00|203.58|201.18|204.22|201.82|204.5|202.1|203.39|200.99|0
1636468500000|2021-11-09 14:35:00|204.41|202.01|205.24|202.84|205.87|203.47|203.76|201.36|0
1636468800000|2021-11-09 14:40:00|205.15|202.75|205.89|203.49|205.98|203.58|204.59|202.19|0
1636469100000|2021-11-09 14:45:00|205.98|203.58|207.38|204.98|207.9|205.5|205.33|202.93|0
1636469400000|2021-11-09 14:50:00|207.57|205.17|208.69|206.29|209.44|207.04|206.82|204.42|0
1636469700000|2021-11-09 14:55:00|208.88|206.48|212.07|209.67|214.77|212.37|208.32|205.92|0
1636470000000|2021-11-09 15:00:00|212.31|209.91|215.55|213.15|216.33|213.93|211.54|209.14|0
1636470300000|2021-11-09 15:05:00|215.46|213.06|215.26|212.86|215.75|213.35|212.77|210.37|0
1636470600000|2021-11-09 15:10:00|215.22|212.82|212.39|209.99|215.84|213.44|212.39|209.99|0
1636470900000|2021-11-09 15:15:00|212.49|210.09|213.63|211.23|214.11|211.71|210.96|208.56|0
1636471200000|2021-11-09 15:20:00|213.34|210.94|213.91|211.51|214.78|212.38|212.72|210.32|0
1636471500000|2021-11-09 15:25:00|214.01|211.61|212.38|209.98|214.01|211.61|211.81|209.41|0
1636471800000|2021-11-09 15:30:00|212.57|210.17|209.82|207.42|212.57|210.17|209.82|207.42|0
1636472100000|2021-11-09 15:35:00|210.01|207.61|210.91|208.51|211.29|208.89|209.77|207.37|0
1636472400000|2021-11-09 15:40:00|210.72|208.32|209.11|206.71|210.91|208.51|209.11|206.71|0
1636472700000|2021-11-09 15:45:00|209.3|206.9|210.24|207.84|210.33|207.93|209.2|206.8|0
1636473000000|2021-11-09 15:50:00|210.33|207.93|210.71|208.31|211.38|208.98|209.95|207.55|0
1636473300000|2021-11-09 15:55:00|210.52|208.12|211.75|209.35|212.13|209.73|210.47|208.07|0
1636473600000|2021-11-09 16:00:00|211.56|209.16|210.42|208.02|211.56|209.16|210.28|207.88|0
1636473900000|2021-11-09 16:05:00|210.52|208.12|211.8|209.4|212.03|209.63|210.52|208.12|0
1636474200000|2021-11-09 16:10:00|211.84|209.44|213.56|211.16|215.19|212.79|211.84|209.44|0
1636474500000|2021-11-09 16:15:00|213.66|211.26|212.41|210.01|214.13|211.73|212.32|209.92|0
1636474800000|2021-11-09 16:20:00|212.51|210.11|213.27|210.87|213.27|210.87|211.6|209.2|0
1636475100000|2021-11-09 16:25:00|213.17|210.77|213.74|211.34|214.23|211.83|212.88|210.48|0
1636475400000|2021-11-09 16:30:00|213.84|211.44|213.26|210.86|213.84|211.44|212.12|209.72|0
1636475700000|2021-11-09 16:35:00|212.98|210.58|213.45|211.05|213.74|211.34|212.02|209.62|0
1636476000000|2021-11-09 16:40:00|213.26|210.86|210.78|208.38|213.55|211.15|210.78|208.38|0
1636476300000|2021-11-09 16:45:00|210.97|208.57|212.11|209.71|212.49|210.09|210.88|208.48|0
1636476600000|2021-11-09 16:50:00|212.02|209.62|213.73|211.33|214.02|211.62|211.92|209.52|0
1636476900000|2021-11-09 16:55:00|213.64|211.24|214.31|211.91|214.69|212.29|213.64|211.24|0
1636477200000|2021-11-09 17:00:00|214.12|211.72|216.04|213.64|216.14|213.74|214.12|211.72|0
1636477500000|2021-11-09 17:05:00|215.94|213.54|215.65|213.25|216.81|214.41|214.98|212.58|0
1636477800000|2021-11-09 17:10:00|215.55|213.15|213.92|211.52|215.55|213.15|213.44|211.04|0
1636478100000|2021-11-09 17:15:00|214.01|211.61|214.2|211.8|214.2|211.8|213.15|210.75|0
1636478400000|2021-11-09 17:20:00|214.11|211.71|213.72|211.32|214.59|212.19|213.44|211.04|0
1636478700000|2021-11-09 17:25:00|213.82|211.42|214.68|212.28|215.45|213.05|213.34|210.94|0
1636479000000|2021-11-09 17:30:00|214.82|212.42|213.81|211.41|215.26|212.86|213.57|211.17|0
1636479300000|2021-11-09 17:35:00|213.91|211.51|214.19|211.79|215.16|212.76|213.57|211.17|0
1636479600000|2021-11-09 17:40:00|214.29|211.89|213.33|210.93|215.15|212.75|213.14|210.74|0
1636479900000|2021-11-09 17:45:00|213.23|210.83|213.14|210.74|213.9|211.5|212.75|210.35|0
1636480200000|2021-11-09 17:50:00|213.23|210.83|212.99|210.59|213.23|210.83|211.99|209.59|0
1636480500000|2021-11-09 17:55:00|212.85|210.45|214.04|211.64|214.09|211.69|212.85|210.45|0
1636480800000|2021-11-09 18:00:00|213.9|211.5|213.32|210.92|214.14|211.74|213.13|210.73|0
1636481100000|2021-11-09 18:05:00|213.42|211.02|212.65|210.25|213.99|211.59|212.36|209.96|0
1636481400000|2021-11-09 18:10:00|212.74|210.34|213.51|211.11|213.51|211.11|212.74|210.34|0
1636481700000|2021-11-09 18:15:00|213.46|211.06|212.36|209.96|213.7|211.3|212.17|209.77|0
1636482000000|2021-11-09 18:20:00|212.55|210.15|212.64|210.24|213.12|210.72|212.45|210.05|0
1636482300000|2021-11-09 18:25:00|212.74|210.34|214.08|211.68|214.85|212.45|212.64|210.24|0
1636482600000|2021-11-09 18:30:00|214.17|211.77|212.81|210.41|214.17|211.77|212.43|210.03|0
1636482900000|2021-11-09 18:35:00|212.71|210.31|214.15|211.75|214.25|211.85|212.71|210.31|0
1636483200000|2021-11-09 18:40:00|214.05|211.65|214.24|211.84|214.53|212.13|213.57|211.17|0
1636483500000|2021-11-09 18:45:00|214.34|211.94|214.92|212.52|215.21|212.81|213.57|211.17|0
1636483800000|2021-11-09 18:50:00|214.82|212.42|215.4|213|215.59|213.19|214.43|212.03|0
1636484100000|2021-11-09 18:55:00|215.3|212.9|214.82|212.42|215.88|213.48|214.82|212.42|0
1636484400000|2021-11-09 19:00:00|215.01|212.61|214.19|211.79|215.49|213.09|213.66|211.26|0
1636484700000|2021-11-09 19:05:00|214.14|211.74|214.52|212.12|214.62|212.22|213.75|211.35|0
1636485000000|2021-11-09 19:10:00|214.33|211.93|214.33|211.93|215.1|212.7|214.33|211.93|0
1636485300000|2021-11-09 19:15:00|214.42|212.02|212.89|210.49|214.42|212.02|212.69|210.29|0
1636485600000|2021-11-09 19:20:00|212.79|210.39|211.77|209.37|213.17|210.77|211.05|208.65|0
1636485900000|2021-11-09 19:25:00|211.91|209.51|212.29|209.89|212.86|210.46|211.43|209.03|0
1636486200000|2021-11-09 19:30:00|212.38|209.98|212.48|210.08|212.86|210.46|212|209.6|0
1636486500000|2021-11-09 19:35:00|212.57|210.17|211.42|209.02|212.86|210.46|211.42|209.02|0
1636486800000|2021-11-09 19:40:00|211.33|208.93|211.32|208.92|211.71|209.31|210.85|208.45|0
1636487100000|2021-11-09 19:45:00|211.42|209.02|211.51|209.11|211.52|209.12|210.94|208.54|0
1636487400000|2021-11-09 19:50:00|211.42|209.02|211.32|208.92|212.57|210.17|211.32|208.92|0
1636487700000|2021-11-09 19:55:00|211.42|209.02|210.56|208.16|211.7|209.3|210.56|208.16|0
1636488000000|2021-11-09 20:00:00|210.65|208.25|210.93|208.53|211.41|209.01|210.46|208.06|0
1636488300000|2021-11-09 20:05:00|210.84|208.44|211.03|208.63|211.98|209.58|210.74|208.34|0
1636488600000|2021-11-09 20:10:00|211.12|208.72|212.08|209.68|212.17|209.77|210.84|208.44|0
1636488900000|2021-11-09 20:15:00|212.03|209.63|212.65|210.25|212.65|210.25|211.22|208.82|0
1636489200000|2021-11-09 20:20:00|212.55|210.15|211.02|208.62|212.55|210.15|211.02|208.62|0
1636489500000|2021-11-09 20:25:00|211.07|208.67|211.88|209.48|211.88|209.48|211.02|208.62|0
1636489800000|2021-11-09 20:30:00|211.78|209.38|211.88|209.48|212.93|210.53|211.59|209.19|0
1636490100000|2021-11-09 20:35:00|212.07|209.67|211.68|209.28|212.45|210.05|211.49|209.09|0
1636490400000|2021-11-09 20:40:00|211.59|209.19|210.16|207.76|211.68|209.28|209.87|207.47|0
1636490700000|2021-11-09 20:45:00|210.06|207.66|211.06|208.66|211.3|208.9|209.87|207.47|0
1636491000000|2021-11-09 20:50:00|211.11|208.71|210.72|208.32|211.39|208.99|210.63|208.23|0
1636491300000|2021-11-09 20:55:00|210.82|208.42|209.48|207.08|210.91|208.51|209.3|206.9|0
1636491600000|2021-11-09 21:00:00|209.67|207.27|210.62|208.22|211|208.6|209.67|207.27|0
1636491900000|2021-11-09 21:05:00|210.72|208.32|210.67|208.27|210.91|208.51|210.34|207.94|0
1636492200000|2021-11-09 21:10:00|210.72|208.32|210.71|208.31|211|208.6|210.62|208.22|0
1636492500000|2021-11-09 21:15:00|210.82|208.02|211.2|208.4|211.2|208.4|210.82|208.02|0
1636492800000|2021-11-09 21:20:00|211.1|208.3|211.2|208.4|211.2|208.4|211.01|208.21|0
1636493100000|2021-11-09 21:25:00|211.19|208.39|211.48|208.68|211.48|208.68|211.1|208.3|0
1636493400000|2021-11-09 21:30:00|211.38|208.58|211.29|208.49|211.48|208.68|211.29|208.49|0
1636493700000|2021-11-09 21:35:00|211.19|208.39|211|208.2|211.19|208.39|210.9|208.1|0
1636494000000|2021-11-09 21:40:00|210.9|208.1|211.19|208.39|211.19|208.39|210.9|208.1|0
1636494300000|2021-11-09 21:45:00|211.09|208.29|211.09|208.29|211.18|208.38|210.99|208.19|0
1636494600000|2021-11-09 21:50:00|210.99|208.19|211.18|208.38|211.18|208.38|210.99|208.19|0
1636494900000|2021-11-09 21:55:00|211.13|208.33|211.1|208.3|211.23|208.43|211.1|208.3|0
1636495200000|2021-11-09 22:00:00|211|208.2|211.11|208.31|211.27|208.47|211|208.2|0
1636495500000|2021-11-09 22:05:00|211.1|208.3|211.15|208.35|211.15|208.35|211.1|208.3|0
1636495800000|2021-11-09 22:10:00|211.19|208.39|211.17|208.37|211.24|208.44|211.16|208.36|0
1636496100000|2021-11-09 22:15:00|211.18|208.38|211.21|208.41|211.21|208.41|211.18|208.38|0
1636496400000|2021-11-09 22:20:00|211.18|208.38|211.24|208.44|211.39|208.59|211.18|208.38|0
1636496700000|2021-11-09 22:25:00|211.33|208.53|211.34|208.54|211.37|208.57|211.32|208.52|0
1636497000000|2021-11-09 22:30:00|211.37|208.57|211.24|208.44|211.37|208.57|211.15|208.35|0
1636497300000|2021-11-09 22:35:00|211.27|208.47|211.31|208.51|211.31|208.51|211.27|208.47|0
1636497600000|2021-11-09 22:40:00|211.34|208.54|211.34|208.54|211.34|208.54|211.19|208.39|0
1636497900000|2021-11-09 22:45:00|211.19|208.39|211.2|208.4|211.2|208.4|211.17|208.37|0
1636498200000|2021-11-09 22:50:00|211.17|208.37|211.19|208.39|211.19|208.39|211.15|208.35|0
1636498500000|2021-11-09 22:55:00|211.13|208.33|211.03|208.23|211.13|208.33|210.96|208.16|0
1636498800000|2021-11-09 23:00:00|211.04|208.24|211.72|208.92|212.2|209.4|211.04|208.24|0
1636499100000|2021-11-09 23:05:00|211.63|208.83|211.91|209.11|212.11|209.31|211.63|208.83|0
1636499400000|2021-11-09 23:10:00|211.72|208.92|211.82|209.02|212.01|209.21|211.53|208.73|0
1636499700000|2021-11-09 23:15:00|211.77|208.97|212.29|209.49|212.58|209.78|211.72|208.92|0
1636500000000|2021-11-09 23:20:00|212.2|209.4|212.48|209.68|212.48|209.68|212.1|209.3|0
1636500300000|2021-11-09 23:25:00|212.38|209.58|212.19|209.39|212.48|209.68|212|209.2|0
1636500600000|2021-11-09 23:30:00|212.1|209.3|211.9|209.1|212.38|209.58|211.9|209.1|0
1636500900000|2021-11-09 23:35:00|212|209.2|212.19|209.39|212.19|209.39|211.9|209.1|0
1636501200000|2021-11-09 23:40:00|212.14|209.34|211.71|208.91|212.19|209.39|211.61|208.81|0
1636501500000|2021-11-09 23:45:00|211.8|209|212.28|209.48|212.37|209.57|211.71|208.91|0
1636501800000|2021-11-09 23:50:00|212.18|209.38|212.37|209.57|212.57|209.77|212.18|209.38|0
1636502100000|2021-11-09 23:55:00|212.28|209.48|212.37|209.57|212.47|209.67|212.18|209.38|0
1636502400000|2021-11-10 00:00:00|212.27|209.47|211.7|208.9|212.37|209.57|211.22|208.42|0
1636502700000|2021-11-10 00:05:00|211.79|208.99|212.37|209.57|212.37|209.57|211.6|208.8|0
1636503000000|2021-11-10 00:10:00|212.27|209.47|211.88|209.08|212.46|209.66|211.88|209.08|0
1636503300000|2021-11-10 00:15:00|211.79|208.99|212.17|209.37|212.27|209.47|211.79|208.99|0
1636503600000|2021-11-10 00:20:00|212.27|209.47|212.84|210.04|212.84|210.04|212.12|209.32|0
1636503900000|2021-11-10 00:25:00|212.74|209.94|212.55|209.75|212.84|210.04|212.55|209.75|0
1636504200000|2021-11-10 00:30:00|212.45|209.65|212.64|209.84|212.64|209.84|212.45|209.65|0
1636504500000|2021-11-10 00:35:00|212.55|209.75|212.74|209.94|212.83|210.03|212.5|209.7|0
1636504800000|2021-11-10 00:40:00|212.83|210.03|212.93|210.13|212.93|210.13|212.73|209.93|0
1636505100000|2021-11-10 00:45:00|213.02|210.22|213.4|210.6|213.5|210.7|212.73|209.93|0
1636505400000|2021-11-10 00:50:00|213.5|210.7|213.4|210.6|213.5|210.7|213.4|210.6|0
1636505700000|2021-11-10 00:55:00|213.21|210.41|213.4|210.6|213.4|210.6|212.92|210.12|0
1636506000000|2021-11-10 01:00:00|213.3|210.5|212.82|210.02|213.3|210.5|212.63|209.83|0
1636506300000|2021-11-10 01:05:00|212.72|209.92|213.3|210.5|213.4|210.6|212.53|209.73|0
1636506600000|2021-11-10 01:10:00|213.39|210.59|213.3|210.5|213.49|210.69|213.1|210.3|0
1636506900000|2021-11-10 01:15:00|213.2|210.4|213.39|210.59|213.49|210.69|212.91|210.11|0
1636507200000|2021-11-10 01:20:00|213.29|210.49|213.39|210.59|213.68|210.88|213.29|210.49|0
1636507500000|2021-11-10 01:25:00|213.44|210.64|213.58|210.78|213.67|210.87|213.39|210.59|0
1636507800000|2021-11-10 01:30:00|213.67|210.87|213.67|210.87|214.25|211.45|213.48|210.68|0
1636508100000|2021-11-10 01:35:00|213.58|210.78|213.67|210.87|213.77|210.97|213.38|210.58|0
1636508400000|2021-11-10 01:40:00|213.77|210.97|214.25|211.45|214.54|211.74|213.67|210.87|0
1636508700000|2021-11-10 01:45:00|214.34|211.54|213.95|211.15|214.54|211.74|213.95|211.15|0
1636509000000|2021-11-10 01:50:00|213.86|211.06|213.57|210.77|214.05|211.25|213.47|210.67|0
1636509300000|2021-11-10 01:55:00|213.47|210.67|213.28|210.48|213.66|210.86|213.09|210.29|0
1636509600000|2021-11-10 02:00:00|213.18|210.38|213.47|210.67|213.56|210.76|213.08|210.28|0
1636509900000|2021-11-10 02:05:00|213.37|210.57|213.46|210.66|213.66|210.86|213.18|210.38|0
1636510200000|2021-11-10 02:10:00|213.56|210.76|214.23|211.43|214.33|211.53|213.56|210.76|0
1636510500000|2021-11-10 02:15:00|214.33|211.53|214.52|211.72|214.62|211.82|214.14|211.34|0
1636510800000|2021-11-10 02:20:00|214.42|211.62|214.61|211.81|214.71|211.91|214.42|211.62|0
1636511100000|2021-11-10 02:25:00|214.52|211.72|214.32|211.52|214.61|211.81|214.13|211.33|0
1636511400000|2021-11-10 02:30:00|214.28|211.48|215.48|212.68|215.48|212.68|214.28|211.48|0
1636511700000|2021-11-10 02:35:00|215.38|212.58|215.96|213.16|216.35|213.55|215.38|212.58|0
1636512000000|2021-11-10 02:40:00|215.87|213.07|215.86|213.06|216.25|213.45|215.86|213.06|0
1636512300000|2021-11-10 02:45:00|215.96|213.16|216.15|213.35|216.54|213.74|215.96|213.16|0
1636512600000|2021-11-10 02:50:00|216.25|213.45|216.44|213.64|216.64|213.84|216.2|213.4|0
1636512900000|2021-11-10 02:55:00|216.34|213.54|217.72|214.92|217.82|215.02|216.15|213.35|0
1636513200000|2021-11-10 03:00:00|217.68|214.88|217.72|214.92|217.92|215.12|217.63|214.83|0
1636513500000|2021-11-10 03:05:00|217.67|214.87|217.82|215.02|217.82|215.02|217.62|214.82|0
1636513800000|2021-11-10 03:10:00|217.72|214.92|217.43|214.63|217.82|215.02|217.43|214.63|0
1636514100000|2021-11-10 03:15:00|217.33|214.53|217.62|214.82|218.4|215.6|217.33|214.53|0
1636514400000|2021-11-10 03:20:00|217.71|214.91|217.32|214.52|217.71|214.91|217.23|214.43|0
1636514700000|2021-11-10 03:25:00|217.23|214.43|217.42|214.62|217.52|214.72|217.22|214.42|0
1636515000000|2021-11-10 03:30:00|217.32|214.52|217.42|214.62|217.52|214.72|217.32|214.52|0
1636515300000|2021-11-10 03:35:00|217.51|214.71|217.8|215|217.8|215|217.42|214.62|0
1636515600000|2021-11-10 03:40:00|217.71|214.91|217.8|215|217.8|215|217.61|214.81|0
1636515900000|2021-11-10 03:45:00|217.9|215.1|218.29|215.49|218.48|215.68|217.8|215|0
1636516200000|2021-11-10 03:50:00|218.19|215.39|218.48|215.68|218.67|215.87|218.09|215.29|0
1636516500000|2021-11-10 03:55:00|218.38|215.58|217.89|215.09|218.38|215.58|217.6|214.8|0
1636516800000|2021-11-10 04:00:00|217.79|214.99|218.18|215.38|218.18|215.38|217.6|214.8|0
1636517100000|2021-11-10 04:05:00|218.08|215.28|218.37|215.57|218.37|215.57|217.99|215.19|0
1636517400000|2021-11-10 04:10:00|218.42|215.62|218.08|215.28|218.47|215.67|218.08|215.28|0
1636517700000|2021-11-10 04:15:00|218.03|215.23|217.98|215.18|218.18|215.38|217.98|215.18|0
1636518000000|2021-11-10 04:20:00|217.93|215.13|218.27|215.47|218.27|215.47|217.88|215.08|0
1636518300000|2021-11-10 04:25:00|218.17|215.37|218.76|215.96|219.55|216.75|218.07|215.27|0
1636518600000|2021-11-10 04:30:00|218.86|216.06|218.27|215.47|219.06|216.26|218.27|215.47|0
1636518900000|2021-11-10 04:35:00|218.23|215.43|218.37|215.57|218.37|215.57|218.18|215.38|0
1636519200000|2021-11-10 04:40:00|218.32|215.52|218.66|215.86|218.66|215.86|218.32|215.52|0
1636519500000|2021-11-10 04:45:00|218.56|215.76|218.46|215.66|218.66|215.86|218.37|215.57|0
1636519800000|2021-11-10 04:50:00|218.56|215.76|218.36|215.56|218.56|215.76|218.27|215.47|0
1636520100000|2021-11-10 04:55:00|218.46|215.66|218.26|215.46|218.56|215.76|218.17|215.37|0
1636520400000|2021-11-10 05:00:00|218.31|215.51|218.16|215.36|218.31|215.51|217.87|215.07|0
1636520700000|2021-11-10 05:05:00|218.26|215.46|218.26|215.46|218.36|215.56|217.97|215.17|0
1636521000000|2021-11-10 05:10:00|218.16|215.36|218.16|215.36|218.41|215.61|218.06|215.26|0
1636521300000|2021-11-10 05:15:00|218.26|215.46|218.45|215.65|218.45|215.65|218.16|215.36|0
1636521600000|2021-11-10 05:20:00|218.35|215.55|218.25|215.45|218.55|215.75|218.25|215.45|0
1636521900000|2021-11-10 05:25:00|218.35|215.55|218.15|215.35|218.35|215.55|218.06|215.26|0
1636522200000|2021-11-10 05:30:00|218.06|215.26|217.37|214.57|218.06|215.26|217.37|214.57|0
1636522500000|2021-11-10 05:35:00|217.43|214.63|217.52|214.72|217.67|214.87|217.37|214.57|0
1636522800000|2021-11-10 05:40:00|217.47|214.67|217.27|214.47|217.47|214.67|217.18|214.38|0
1636523100000|2021-11-10 05:45:00|217.23|214.43|217.17|214.37|217.37|214.57|216.93|214.13|0
1636523400000|2021-11-10 05:50:00|217.27|214.47|217.37|214.57|217.46|214.66|217.17|214.37|0
1636523700000|2021-11-10 05:55:00|217.46|214.66|217.46|214.66|217.46|214.66|217.17|214.37|0
1636524000000|2021-11-10 06:00:00|217.36|214.56|216.97|214.17|217.61|214.81|216.97|214.17|0
1636524300000|2021-11-10 06:05:00|217.07|214.27|216.97|214.17|217.07|214.27|216.88|214.08|0
1636524600000|2021-11-10 06:10:00|216.93|214.13|216.87|214.07|216.97|214.17|216.58|213.78|0
1636524900000|2021-11-10 06:15:00|216.78|213.98|216.39|213.59|216.78|213.98|216.39|213.59|0
1636525200000|2021-11-10 06:20:00|216.48|213.68|216.58|213.78|216.58|213.78|216.39|213.59|0
1636525500000|2021-11-10 06:25:00|216.48|213.68|215.61|212.81|216.48|213.68|215.61|212.81|0
1636525800000|2021-11-10 06:30:00|215.52|212.72|215.71|212.91|216|213.2|215.52|212.72|0
1636526100000|2021-11-10 06:35:00|215.76|212.96|215.13|212.33|215.76|212.96|215.03|212.23|0
1636526400000|2021-11-10 06:40:00|214.93|212.13|214.74|211.94|214.93|212.13|214.64|211.84|0
1636526700000|2021-11-10 06:45:00|214.84|212.04|214.4|211.6|214.84|212.04|214.4|211.6|0
1636527000000|2021-11-10 06:50:00|214.45|211.65|212.69|209.89|214.55|211.75|212.59|209.79|0
1636527300000|2021-11-10 06:55:00|212.78|209.98|212.88|210.08|213.16|210.36|212.69|209.89|0
1636527600000|2021-11-10 07:00:00|212.68|209.88|212.68|209.88|213.16|210.36|212.59|209.79|0
1636527900000|2021-11-10 07:05:00|212.59|209.79|211.72|208.92|212.68|209.88|211.72|208.92|0
1636528200000|2021-11-10 07:10:00|211.82|209.02|211.72|208.92|212.1|209.3|211.72|208.92|0
1636528500000|2021-11-10 07:15:00|211.63|208.83|210.86|208.06|211.82|209.02|210.77|207.97|0
1636528800000|2021-11-10 07:20:00|210.77|207.97|210.48|207.68|210.77|207.97|210.25|207.45|0
1636529100000|2021-11-10 07:25:00|210.58|207.78|210.86|208.06|211.05|208.25|210.58|207.78|0
1636529400000|2021-11-10 07:30:00|210.57|207.77|210.48|207.68|211.05|208.25|210.29|207.49|0
1636529700000|2021-11-10 07:35:00|210.57|207.77|210.47|207.67|210.76|207.96|210.47|207.67|0
1636530000000|2021-11-10 07:40:00|210.57|207.77|211.04|208.24|211.04|208.24|210.47|207.67|0
1636530300000|2021-11-10 07:45:00|210.95|208.15|211.04|208.24|211.23|208.43|210.95|208.15|0
1636530600000|2021-11-10 07:50:00|210.95|208.15|211.13|208.33|211.23|208.43|210.75|207.95|0
1636530900000|2021-11-10 07:55:00|211.04|208.24|210.94|208.14|211.13|208.33|210.94|208.14|0
1636531200000|2021-11-10 08:00:00|211.04|208.24|210.94|208.14|211.04|208.24|209.33|206.53|0
1636531500000|2021-11-10 08:05:00|210.69|208.29|210.12|207.72|211.16|208.76|210.02|207.62|0
1636531800000|2021-11-10 08:10:00|210.21|207.81|210.12|207.72|210.4|208|209.93|207.53|0
1636532100000|2021-11-10 08:15:00|210.21|207.81|210.68|208.28|210.68|208.28|210.12|207.72|0
1636532400000|2021-11-10 08:20:00|210.73|208.33|210.87|208.47|211.25|208.85|210.59|208.19|0
1636532700000|2021-11-10 08:25:00|210.97|208.57|210.87|208.47|210.97|208.57|210.49|208.09|0
1636533000000|2021-11-10 08:30:00|210.92|208.52|211.63|209.23|211.63|209.23|210.77|208.37|0
1636533300000|2021-11-10 08:35:00|211.72|209.32|212.1|209.7|212.29|209.89|211.72|209.32|0
1636533600000|2021-11-10 08:40:00|212.2|209.8|211.72|209.32|212.48|210.08|211.58|209.18|0
1636533900000|2021-11-10 08:45:00|211.62|209.22|211.81|209.41|211.91|209.51|211.53|209.13|0
1636534200000|2021-11-10 08:50:00|211.91|209.51|212.29|209.89|212.29|209.89|211.86|209.46|0
1636534500000|2021-11-10 08:55:00|212.38|209.98|212.76|210.36|212.76|210.36|212.24|209.84|0
1636534800000|2021-11-10 09:00:00|212.67|210.27|212.76|210.36|213.05|210.65|212.48|210.08|0
1636535100000|2021-11-10 09:05:00|212.67|210.27|213.53|211.13|213.81|211.41|212.19|209.79|0
1636535400000|2021-11-10 09:10:00|213.62|211.22|213.62|211.22|213.81|211.41|213.33|210.93|0
1636535700000|2021-11-10 09:15:00|213.52|211.12|214|211.6|214.29|211.89|213.24|210.84|0
1636536000000|2021-11-10 09:20:00|213.91|211.51|214.29|211.89|214.87|212.47|213.91|211.51|0
1636536300000|2021-11-10 09:25:00|214.24|211.84|214.34|211.94|214.58|212.18|213.9|211.5|0
1636536600000|2021-11-10 09:30:00|214.38|211.98|213.8|211.4|214.38|211.98|213.61|211.21|0
1636536900000|2021-11-10 09:35:00|213.9|211.5|213.9|211.5|214.53|212.13|213.61|211.21|0
1636537200000|2021-11-10 09:40:00|213.8|211.4|212.55|210.15|213.9|211.5|212.55|210.15|0
1636537500000|2021-11-10 09:45:00|212.65|210.25|212.17|209.77|213.03|210.63|212.07|209.67|0
1636537800000|2021-11-10 09:50:00|211.98|209.58|212.55|210.15|212.55|210.15|211.69|209.29|0
1636538100000|2021-11-10 09:55:00|212.45|210.05|212.45|210.05|212.83|210.43|212.26|209.86|0
1636538400000|2021-11-10 10:00:00|212.35|209.95|212.93|210.53|213.07|210.67|212.16|209.76|0
1636538700000|2021-11-10 10:05:00|212.88|210.48|212.92|210.52|213.02|210.62|212.64|210.24|0
1636539000000|2021-11-10 10:10:00|212.83|210.43|213.5|211.1|213.5|211.1|212.83|210.43|0
1636539300000|2021-11-10 10:15:00|213.4|211|213.3|210.9|213.69|211.29|213.21|210.81|0
1636539600000|2021-11-10 10:20:00|213.4|211|213.49|211.09|213.59|211.19|213.16|210.76|0
1636539900000|2021-11-10 10:25:00|213.4|211|213.87|211.47|213.97|211.57|213.4|211|0
1636540200000|2021-11-10 10:30:00|213.78|211.38|214.64|212.24|215.13|212.73|213.68|211.28|0
1636540500000|2021-11-10 10:35:00|214.74|212.34|215.51|213.11|215.61|213.21|214.55|212.15|0
1636540800000|2021-11-10 10:40:00|215.41|213.01|215.41|213.01|216.19|213.79|215.31|212.91|0
1636541100000|2021-11-10 10:45:00|215.31|212.91|215.79|213.39|215.79|213.39|215.12|212.72|0
1636541400000|2021-11-10 10:50:00|215.75|213.35|215.6|213.2|215.99|213.59|215.41|213.01|0
1636541700000|2021-11-10 10:55:00|215.7|213.3|214.92|212.52|215.89|213.49|214.73|212.33|0
1636542000000|2021-11-10 11:00:00|214.82|212.42|214.63|212.23|215.07|212.67|214.44|212.04|0
1636542300000|2021-11-10 11:05:00|214.53|212.13|214.72|212.32|214.82|212.42|214.34|211.94|0
1636542600000|2021-11-10 11:10:00|214.63|212.23|214.62|212.22|214.72|212.32|214.24|211.84|0
1636542900000|2021-11-10 11:15:00|214.53|212.13|215.88|213.48|215.88|213.48|214.34|211.94|0
1636543200000|2021-11-10 11:20:00|215.98|213.58|215.2|212.8|215.98|213.58|215.2|212.8|0
1636543500000|2021-11-10 11:25:00|215.1|212.7|214.81|212.41|215.2|212.8|214.62|212.22|0
1636543800000|2021-11-10 11:30:00|214.76|212.36|214.91|212.51|215.29|212.89|214.71|212.31|0
1636544100000|2021-11-10 11:35:00|215.1|212.7|216.55|214.15|216.94|214.54|214.96|212.56|0
1636544400000|2021-11-10 11:40:00|216.45|214.05|217|214.6|217.73|215.33|215.28|212.88|0
1636544700000|2021-11-10 11:45:00|217.1|214.7|217.1|214.7|217.39|214.99|216.81|214.41|0
1636545000000|2021-11-10 11:50:00|217.19|214.79|217.29|214.89|217.58|215.18|216.9|214.5|0
1636545300000|2021-11-10 11:55:00|217.19|214.79|217.09|214.69|217.38|214.98|216.8|214.4|0
1636545600000|2021-11-10 12:00:00|216.9|214.5|216.7|214.3|217.09|214.69|216.61|214.21|0
1636545900000|2021-11-10 12:05:00|216.8|214.4|216.12|213.72|216.8|214.4|216.12|213.72|0
1636546200000|2021-11-10 12:10:00|216.21|213.81|215.25|212.85|216.31|213.91|215.15|212.75|0
1636546500000|2021-11-10 12:15:00|215.15|212.75|215.53|213.13|215.53|213.13|215.05|212.65|0
1636546800000|2021-11-10 12:20:00|215.44|213.04|215.53|213.13|215.73|213.33|215.15|212.75|0
1636547100000|2021-11-10 12:25:00|215.58|213.18|215.14|212.74|215.63|213.23|215.05|212.65|0
1636547400000|2021-11-10 12:30:00|215.24|212.84|216.11|213.71|216.4|214|215.24|212.84|0
1636547700000|2021-11-10 12:35:00|216.01|213.61|215.97|213.57|216.3|213.9|215.04|212.64|0
1636548000000|2021-11-10 12:40:00|215.87|213.47|215.39|212.99|216.06|213.66|215.29|212.89|0
1636548300000|2021-11-10 12:45:00|215.48|213.08|215.18|212.78|216.25|213.85|215.08|212.68|0
1636548600000|2021-11-10 12:50:00|215.27|212.87|215.17|212.77|215.37|212.97|215.08|212.68|0
1636548900000|2021-11-10 12:55:00|215.27|212.87|215.17|212.77|215.37|212.97|214.98|212.58|0
1636549200000|2021-11-10 13:00:00|215.27|212.87|214.98|212.58|215.27|212.87|214.69|212.29|0
1636549500000|2021-11-10 13:05:00|214.88|212.48|214.11|211.71|214.98|212.58|214.11|211.71|0
1636549800000|2021-11-10 13:10:00|214.01|211.61|214.39|211.99|214.78|212.38|213.92|211.52|0
1636550100000|2021-11-10 13:15:00|214.3|211.9|214.15|211.75|214.59|212.19|214.1|211.7|0
1636550400000|2021-11-10 13:20:00|214.2|211.8|214.29|211.89|214.58|212.18|214.1|211.7|0
1636550700000|2021-11-10 13:25:00|214.39|211.99|214.87|212.47|215.02|212.62|214.01|211.61|0
1636551000000|2021-11-10 13:30:00|214.77|212.37|217.67|215.27|218.36|215.96|214.77|212.37|0
1636551300000|2021-11-10 13:35:00|217.87|215.47|218.84|216.44|219.13|216.73|217.48|215.08|0
1636551600000|2021-11-10 13:40:00|218.74|216.34|217.96|215.56|218.74|216.34|217.28|214.88|0
1636551900000|2021-11-10 13:45:00|218.06|215.66|218.64|216.24|219.23|216.83|217.96|215.56|0
1636552200000|2021-11-10 13:50:00|218.54|216.14|216.79|214.39|218.54|216.14|216.45|214.05|0
1636552500000|2021-11-10 13:55:00|216.6|214.2|217.18|214.78|217.18|214.78|216.5|214.1|0
1636552800000|2021-11-10 14:00:00|217.08|214.68|217.27|214.87|217.56|215.16|216.5|214.1|0
1636553100000|2021-11-10 14:05:00|217.08|214.68|216.88|214.48|217.08|214.68|216.11|213.71|0
1636553400000|2021-11-10 14:10:00|216.98|214.58|216.74|214.34|217.46|215.06|216.59|214.19|0
1636553700000|2021-11-10 14:15:00|216.69|214.29|217.07|214.67|217.65|215.25|216.49|214.09|0
1636554000000|2021-11-10 14:20:00|217.17|214.77|216.68|214.28|217.17|214.77|216.49|214.09|0
1636554300000|2021-11-10 14:25:00|216.58|214.18|217.75|215.35|217.84|215.44|216.58|214.18|0
1636554600000|2021-11-10 14:30:00|218.04|215.64|217.16|214.76|218.82|216.42|216.1|213.7|0
1636554900000|2021-11-10 14:35:00|217.26|214.86|216.96|214.56|217.94|215.54|215.13|212.73|0
1636555200000|2021-11-10 14:40:00|216.87|214.47|215.9|213.5|216.87|214.47|215.13|212.73|0
1636555500000|2021-11-10 14:45:00|215.99|213.59|215.12|212.72|215.99|213.59|214.16|211.76|0
1636555800000|2021-11-10 14:50:00|214.93|212.53|213.2|210.8|215.89|213.49|213.1|210.7|0
1636556100000|2021-11-10 14:55:00|213.01|210.61|212.15|209.75|213.97|211.57|211.67|209.27|0
1636556400000|2021-11-10 15:00:00|212.05|209.65|210.68|208.28|214.19|211.79|209.09|206.69|0
1636556700000|2021-11-10 15:05:00|210.58|208.18|210.86|208.46|211.15|208.75|210.2|207.8|0
1636557000000|2021-11-10 15:10:00|210.96|208.56|210.96|208.56|211.44|209.04|210.48|208.08|0
1636557300000|2021-11-10 15:15:00|211.05|208.65|210.57|208.17|211.05|208.65|210.19|207.79|0
1636557600000|2021-11-10 15:20:00|210.48|208.08|211.53|209.13|211.53|209.13|209.72|207.32|0
1636557900000|2021-11-10 15:25:00|211.62|209.22|211.43|209.03|211.72|209.32|210.67|208.27|0
1636558200000|2021-11-10 15:30:00|211.33|208.93|211.81|209.41|212.48|210.08|210.86|208.46|0
1636558500000|2021-11-10 15:35:00|211.9|209.5|210.76|208.36|211.9|209.5|210.62|208.22|0
1636558800000|2021-11-10 15:40:00|210.57|208.17|212.19|209.79|212.38|209.98|210.47|208.07|0
1636559100000|2021-11-10 15:45:00|212.09|209.69|211.9|209.5|212.28|209.88|211.42|209.02|0
1636559400000|2021-11-10 15:50:00|212.09|209.69|211.13|208.73|212.09|209.69|210.84|208.44|0
1636559700000|2021-11-10 15:55:00|211.04|208.64|211.99|209.59|211.99|209.59|210.84|208.44|0
1636560000000|2021-11-10 16:00:00|212.18|209.78|211.08|208.68|212.18|209.78|210.08|207.68|0
1636560300000|2021-11-10 16:05:00|211.13|208.73|210.84|208.44|211.89|209.49|210.46|208.06|0
1636560600000|2021-11-10 16:10:00|210.93|208.53|209.56|207.16|210.93|208.53|208.89|206.49|0
1636560900000|2021-11-10 16:15:00|209.46|207.06|207.68|205.28|209.56|207.16|207.11|204.71|0
1636561200000|2021-11-10 16:20:00|207.59|205.19|207.3|204.9|207.87|205.47|207.02|204.62|0
1636561500000|2021-11-10 16:25:00|207.4|205|208.82|206.42|208.92|206.52|207.01|204.61|0
1636561800000|2021-11-10 16:30:00|208.73|206.33|208.44|206.04|209.78|207.38|208.44|206.04|0
1636562100000|2021-11-10 16:35:00|208.53|206.13|209.01|206.61|209.01|206.61|207.96|205.56|0
1636562400000|2021-11-10 16:40:00|208.91|206.51|210.45|208.05|210.64|208.24|208.72|206.32|0
1636562700000|2021-11-10 16:45:00|210.54|208.14|209.01|206.61|210.64|208.24|208.81|206.41|0
1636563000000|2021-11-10 16:50:00|208.91|206.51|208.72|206.32|209.01|206.61|208.34|205.94|0
1636563300000|2021-11-10 16:55:00|208.81|206.41|208.33|205.93|208.81|206.41|207.86|205.46|0
1636563600000|2021-11-10 17:00:00|208.43|206.03|208.71|206.31|208.9|206.5|207.95|205.55|0
1636563900000|2021-11-10 17:05:00|208.62|206.22|208.81|206.41|209.48|207.08|208.43|206.03|0
1636564200000|2021-11-10 17:10:00|208.9|206.5|209.67|207.27|210.24|207.84|208.42|206.02|0
1636564500000|2021-11-10 17:15:00|209.57|207.17|210|207.6|210.34|207.94|209.57|207.17|0
1636564800000|2021-11-10 17:20:00|209.95|207.55|210.43|208.03|210.62|208.22|209.47|207.07|0
1636565100000|2021-11-10 17:25:00|210.33|207.93|211.29|208.89|211.29|208.89|210.24|207.84|0
1636565400000|2021-11-10 17:30:00|211.2|208.8|210.33|207.93|211.2|208.8|210.33|207.93|0
1636565700000|2021-11-10 17:35:00|210.42|208.02|209.05|206.65|210.52|208.12|208.47|206.07|0
1636566000000|2021-11-10 17:40:00|208.95|206.55|210.59|208.19|211.26|208.86|208.95|206.55|0
1636566300000|2021-11-10 17:45:00|210.68|208.28|212.98|210.58|213.56|211.16|210.61|208.21|0
1636566600000|2021-11-10 17:50:00|212.88|210.48|212.59|210.19|212.88|210.48|212.11|209.71|0
1636566900000|2021-11-10 17:55:00|212.49|210.09|211.62|209.22|212.49|210.09|211.52|209.12|0
1636567200000|2021-11-10 18:00:00|211.72|209.32|214.04|211.64|214.14|211.74|211.43|209.03|0
1636567500000|2021-11-10 18:05:00|214.24|211.84|215.11|212.71|216.29|213.89|214.24|211.84|0
1636567800000|2021-11-10 18:10:00|215.01|212.61|216.19|213.79|216.38|213.98|213.45|211.05|0
1636568100000|2021-11-10 18:15:00|216.38|213.98|216.48|214.08|217.27|214.87|215.69|213.29|0
1636568400000|2021-11-10 18:20:00|216.43|214.03|216.48|214.08|217.46|215.06|216.18|213.78|0
1636568700000|2021-11-10 18:25:00|216.57|214.17|215.49|213.09|216.87|214.47|214.71|212.31|0
1636569000000|2021-11-10 18:30:00|215.4|213|214.42|212.02|215.79|213.39|214.03|211.63|0
1636569300000|2021-11-10 18:35:00|214.51|212.11|216.37|213.97|216.47|214.07|214.51|212.11|0
1636569600000|2021-11-10 18:40:00|216.27|213.87|216.17|213.77|216.66|214.26|215.88|213.48|0
1636569900000|2021-11-10 18:45:00|216.07|213.67|218.54|216.14|218.74|216.34|215.68|213.28|0
1636570200000|2021-11-10 18:50:00|218.74|216.34|220.02|217.62|220.61|218.21|218.44|216.04|0
1636570500000|2021-11-10 18:55:00|220.07|217.67|219.82|217.42|221.01|218.61|218.93|216.53|0
1636570800000|2021-11-10 19:00:00|220.02|217.62|221.6|219.2|222.2|219.8|219.82|217.42|0
1636571100000|2021-11-10 19:05:00|221.8|219.4|220.31|217.91|222.3|219.9|220.21|217.81|0
1636571400000|2021-11-10 19:10:00|220.51|218.11|221.9|219.5|222.1|219.7|220.41|218.01|0
1636571700000|2021-11-10 19:15:00|221.8|219.4|221.7|219.3|222.2|219.8|220.11|217.71|0
1636572000000|2021-11-10 19:20:00|221.8|219.4|223.89|221.49|224.3|221.9|220.8|218.4|0
1636572300000|2021-11-10 19:25:00|223.99|221.59|225.4|223|225.4|223|223.39|220.99|0
1636572600000|2021-11-10 19:30:00|225.6|223.2|225.74|223.34|225.74|223.34|222.47|220.07|0
1636572900000|2021-11-10 19:35:00|225.44|223.04|226.65|224.25|226.85|224.45|224.33|221.93|0
1636573200000|2021-11-10 19:40:00|226.85|224.45|228.48|226.08|228.58|226.18|225.74|223.34|0
1636573500000|2021-11-10 19:45:00|228.58|226.18|224.83|222.43|228.78|226.38|224.53|222.13|0
1636573800000|2021-11-10 19:50:00|224.93|222.53|224.63|222.23|225.74|223.34|223.42|221.02|0
1636574100000|2021-11-10 19:55:00|224.43|222.03|226.04|223.64|226.14|223.74|224.22|221.82|0
1636574400000|2021-11-10 20:00:00|225.93|223.53|226.03|223.63|226.34|223.94|224.72|222.32|0
1636574700000|2021-11-10 20:05:00|226.13|223.73|224.67|222.27|227.15|224.75|223.82|221.42|0
1636575000000|2021-11-10 20:10:00|224.72|222.32|223.11|220.71|224.82|222.42|222.71|220.31|0
1636575300000|2021-11-10 20:15:00|223.21|220.81|219.95|217.55|223.62|221.22|219.95|217.55|0
1636575600000|2021-11-10 20:20:00|219.85|217.45|220.85|218.45|221.15|218.75|219.06|216.66|0
1636575900000|2021-11-10 20:25:00|220.65|218.25|219.95|217.55|220.75|218.35|219.35|216.95|0
1636576200000|2021-11-10 20:30:00|220.05|217.65|220.84|218.44|220.94|218.54|219.25|216.85|0
1636576500000|2021-11-10 20:35:00|220.74|218.34|221.44|219.04|222.04|219.64|220.54|218.14|0
1636576800000|2021-11-10 20:40:00|221.39|218.99|222.94|220.54|222.94|220.54|219.94|217.54|0
1636577100000|2021-11-10 20:45:00|222.44|220.04|221.84|219.44|223.14|220.74|220.74|218.34|0
1636577400000|2021-11-10 20:50:00|221.14|218.74|218.15|215.75|221.14|218.74|217.86|215.46|0
1636577700000|2021-11-10 20:55:00|218.35|215.95|220.04|217.64|220.04|217.64|218.05|215.65|0
1636578000000|2021-11-10 21:00:00|220.14|217.74|220.57|218.17|220.97|218.57|219.29|216.89|0
1636578300000|2021-11-10 21:05:00|220.67|218.27|220.57|218.17|220.77|218.37|220.37|217.97|0
1636578600000|2021-11-10 21:10:00|220.47|218.07|220.27|217.87|220.97|218.57|220.17|217.77|0
1636578900000|2021-11-10 21:15:00|220.47|217.67|220.27|217.47|220.47|217.67|220.27|217.47|0
1636579200000|2021-11-10 21:20:00|220.17|217.37|219.57|216.77|220.27|217.47|219.57|216.77|0
1636579500000|2021-11-10 21:25:00|219.67|216.87|219.96|217.16|219.97|217.17|219.62|216.82|0
1636579800000|2021-11-10 21:30:00|219.86|217.06|219.86|217.06|219.96|217.16|219.76|216.96|0
1636580100000|2021-11-10 21:35:00|219.82|217.02|219.56|216.76|219.86|217.06|219.46|216.66|0
1636580400000|2021-11-10 21:40:00|219.66|216.86|219.66|216.86|219.86|217.06|219.46|216.66|0
1636580700000|2021-11-10 21:45:00|219.71|216.91|219.26|216.46|219.81|217.01|219.16|216.36|0
1636581000000|2021-11-10 21:50:00|219.16|216.36|219.36|216.56|219.36|216.56|219.16|216.36|0
1636581300000|2021-11-10 21:55:00|219.26|216.46|219.41|216.61|219.46|216.66|219.06|216.26|0
1636581600000|2021-11-10 22:00:00|219.45|216.65|219.4|216.6|219.45|216.65|219.36|216.56|0
1636581900000|2021-11-10 22:05:00|219.38|216.58|219.28|216.48|219.38|216.58|219.28|216.48|0
1636582200000|2021-11-10 22:10:00|219.3|216.5|219.31|216.51|219.34|216.54|219.24|216.44|0
1636582500000|2021-11-10 22:15:00|219.29|216.49|219.29|216.49|219.34|216.54|219.24|216.44|0
1636582800000|2021-11-10 22:20:00|219.31|216.51|219.44|216.64|219.44|216.64|219.29|216.49|0
1636583100000|2021-11-10 22:25:00|219.42|216.62|219.41|216.61|219.44|216.64|219.22|216.42|0
1636583400000|2021-11-10 22:30:00|219.36|216.56|219.37|216.57|219.39|216.59|219.23|216.43|0
1636583700000|2021-11-10 22:35:00|219.36|216.56|219.26|216.46|219.39|216.59|219.2|216.4|0
1636584000000|2021-11-10 22:40:00|219.27|216.47|219.31|216.51|219.31|216.51|219.25|216.45|0
1636584300000|2021-11-10 22:45:00|219.3|216.5|219.29|216.49|219.31|216.51|219.22|216.42|0
1636584600000|2021-11-10 22:50:00|219.31|216.51|219.42|216.62|219.51|216.71|219.29|216.49|0
1636584900000|2021-11-10 22:55:00|219.41|216.61|219.44|216.64|219.54|216.74|219.39|216.59|0
1636585200000|2021-11-10 23:00:00|219.28|216.48|219.23|216.43|219.63|216.83|218.98|216.18|0
1636585500000|2021-11-10 23:05:00|219.33|216.53|220.02|217.22|220.22|217.42|219.13|216.33|0
1636585800000|2021-11-10 23:10:00|219.97|217.17|220.12|217.32|220.32|217.52|219.97|217.17|0
1636586100000|2021-11-10 23:15:00|220.22|217.42|219.57|216.77|220.22|217.42|219.52|216.72|0
1636586400000|2021-11-10 23:20:00|219.42|216.62|219.32|216.52|219.42|216.62|218.92|216.12|0
1636586700000|2021-11-10 23:25:00|219.42|216.62|220.11|217.31|220.31|217.51|219.32|216.52|0
1636587000000|2021-11-10 23:30:00|219.91|217.11|220.41|217.61|220.46|217.66|219.81|217.01|0
1636587300000|2021-11-10 23:35:00|220.51|217.71|220.56|217.76|220.71|217.91|220.31|217.51|0
1636587600000|2021-11-10 23:40:00|220.51|217.71|221|218.2|221|218.2|220.31|217.51|0
1636587900000|2021-11-10 23:45:00|221.1|218.3|221.65|218.85|221.65|218.85|221|218.2|0
1636588200000|2021-11-10 23:50:00|221.7|218.9|221.2|218.4|221.8|219|221.2|218.4|0
1636588500000|2021-11-10 23:55:00|221.3|218.5|220.5|217.7|221.45|218.65|220.4|217.6|0
1636588800000|2021-11-11 00:00:00|220.4|217.6|220.3|217.5|220.45|217.65|219.8|217|0
1636589100000|2021-11-11 00:05:00|220.2|217.4|219.5|216.7|220.35|217.55|219.4|216.6|0
1636589400000|2021-11-11 00:10:00|219.45|216.65|218.21|215.41|219.45|216.65|218.01|215.21|0
1636589700000|2021-11-11 00:15:00|218.11|215.31|218.3|215.5|218.6|215.8|218.11|215.31|0
1636590000000|2021-11-11 00:20:00|218.4|215.6|217.81|215.01|218.4|215.6|217.71|214.91|0
1636590300000|2021-11-11 00:25:00|217.71|214.91|217.81|215.01|217.9|215.1|217.56|214.76|0
1636590600000|2021-11-11 00:30:00|217.9|215.1|217.71|214.91|217.9|215.1|217.31|214.51|0
1636590900000|2021-11-11 00:35:00|217.7|214.9|217.8|215|217.8|215|217.31|214.51|0
1636591200000|2021-11-11 00:40:00|217.7|214.9|218.49|215.69|218.49|215.69|217.31|214.51|0
1636591500000|2021-11-11 00:45:00|218.59|215.79|218.49|215.69|218.99|216.19|218.49|215.69|0
1636591800000|2021-11-11 00:50:00|218.59|215.79|218.59|215.79|218.88|216.08|218.39|215.59|0
1636592100000|2021-11-11 00:55:00|218.69|215.89|218.19|215.39|218.69|215.89|218.09|215.29|0
1636592400000|2021-11-11 01:00:00|218.29|215.49|218.28|215.48|218.29|215.49|217.89|215.09|0
1636592700000|2021-11-11 01:05:00|218.38|215.58|218.88|216.08|219.08|216.28|218.38|215.58|0
1636593000000|2021-11-11 01:10:00|218.78|215.98|218.58|215.78|218.98|216.18|218.58|215.78|0
1636593300000|2021-11-11 01:15:00|218.68|215.88|219.27|216.47|219.37|216.57|218.08|215.28|0
1636593600000|2021-11-11 01:20:00|219.17|216.37|219.17|216.37|219.67|216.87|219.17|216.37|0
1636593900000|2021-11-11 01:25:00|219.07|216.27|219.22|216.42|219.76|216.96|219.07|216.27|0
1636594200000|2021-11-11 01:30:00|219.36|216.56|218.57|215.77|219.96|217.16|218.57|215.77|0
1636594500000|2021-11-11 01:35:00|218.37|215.57|218.47|215.67|218.87|216.07|218.27|215.47|0
1636594800000|2021-11-11 01:40:00|218.57|215.77|218.66|215.86|218.96|216.16|218.57|215.77|0
1636595100000|2021-11-11 01:45:00|218.76|215.96|218.27|215.47|218.86|216.06|218.17|215.37|0
1636595400000|2021-11-11 01:50:00|218.17|215.37|217.77|214.97|218.36|215.56|217.57|214.77|0
1636595700000|2021-11-11 01:55:00|217.87|215.07|216|213.2|217.97|215.17|216|213.2|0
1636596000000|2021-11-11 02:00:00|216.09|213.29|216.09|213.29|216.39|213.59|215.7|212.9|0
1636596300000|2021-11-11 02:05:00|215.99|213.19|215.89|213.09|215.99|213.19|215.8|213|0
1636596600000|2021-11-11 02:10:00|215.99|213.19|215.99|213.19|216.19|213.39|215.89|213.09|0
1636596900000|2021-11-11 02:15:00|216.09|213.29|215.89|213.09|216.18|213.38|215.89|213.09|0
1636597200000|2021-11-11 02:20:00|215.99|213.19|215.74|212.94|216.08|213.28|215.59|212.79|0
1636597500000|2021-11-11 02:25:00|215.69|212.89|216.08|213.28|216.08|213.28|215.69|212.89|0
1636597800000|2021-11-11 02:30:00|216.18|213.38|216.37|213.57|216.42|213.62|215.88|213.08|0
1636598100000|2021-11-11 02:35:00|216.27|213.47|216.17|213.37|216.47|213.67|216.08|213.28|0
1636598400000|2021-11-11 02:40:00|216.13|213.33|216.37|213.57|216.42|213.62|216.07|213.27|0
1636598700000|2021-11-11 02:45:00|216.32|213.52|217.15|214.35|217.15|214.35|216.27|213.47|0
1636599000000|2021-11-11 02:50:00|217.05|214.25|217.15|214.35|217.35|214.55|217.05|214.25|0
1636599300000|2021-11-11 02:55:00|217.2|214.4|217.35|214.55|217.54|214.74|217.15|214.35|0
1636599600000|2021-11-11 03:00:00|217.25|214.45|217.44|214.64|217.64|214.84|217.15|214.35|0
1636599900000|2021-11-11 03:05:00|217.34|214.54|217.34|214.54|217.44|214.64|217.15|214.35|0
1636600200000|2021-11-11 03:10:00|217.24|214.44|217.24|214.44|217.24|214.44|216.75|213.95|0
1636600500000|2021-11-11 03:15:00|217.14|214.34|217.14|214.34|217.44|214.64|216.85|214.05|0
1636600800000|2021-11-11 03:20:00|217.19|214.39|217.24|214.44|217.63|214.83|217.14|214.34|0
1636601100000|2021-11-11 03:25:00|217.34|214.54|217.23|214.43|217.53|214.73|217.14|214.34|0
1636601400000|2021-11-11 03:30:00|217.33|214.53|217.53|214.73|218.02|215.22|217.33|214.53|0
1636601700000|2021-11-11 03:35:00|217.43|214.63|217.33|214.53|217.53|214.73|217.33|214.53|0
1636602000000|2021-11-11 03:40:00|217.43|214.63|217.62|214.82|217.62|214.82|217.33|214.53|0
1636602300000|2021-11-11 03:45:00|217.52|214.72|217.72|214.92|218.02|215.22|217.52|214.72|0
1636602600000|2021-11-11 03:50:00|217.62|214.82|218.01|215.21|218.11|215.31|217.62|214.82|0
1636602900000|2021-11-11 03:55:00|218.11|215.31|218.41|215.61|218.7|215.9|218.11|215.31|0
1636603200000|2021-11-11 04:00:00|218.46|215.66|218.4|215.6|218.6|215.8|218.31|215.51|0
1636603500000|2021-11-11 04:05:00|218.5|215.7|218.3|215.5|218.6|215.8|218.3|215.5|0
1636603800000|2021-11-11 04:10:00|218.4|215.6|218.5|215.7|218.5|215.7|218.3|215.5|0
1636604100000|2021-11-11 04:15:00|218.6|215.8|218.79|215.99|218.79|215.99|218.5|215.7|0
1636604400000|2021-11-11 04:20:00|218.89|216.09|219.29|216.49|219.39|216.59|218.89|216.09|0
1636604700000|2021-11-11 04:25:00|219.39|216.59|220.48|217.68|220.68|217.88|219.39|216.59|0
1636605000000|2021-11-11 04:30:00|220.58|217.78|220.38|217.58|220.58|217.78|220.18|217.38|0
1636605300000|2021-11-11 04:35:00|220.43|217.63|220.38|217.58|220.68|217.88|220.28|217.48|0
1636605600000|2021-11-11 04:40:00|220.28|217.48|220.37|217.57|220.48|217.68|220.27|217.47|0
1636605900000|2021-11-11 04:45:00|220.47|217.67|219.83|217.03|220.47|217.67|219.68|216.88|0
1636606200000|2021-11-11 04:50:00|219.77|216.97|219.97|217.17|220.07|217.27|219.77|216.97|0
1636606500000|2021-11-11 04:55:00|220.07|217.27|219.77|216.97|220.27|217.47|219.77|216.97|0
1636606800000|2021-11-11 05:00:00|219.87|217.07|219.37|216.57|219.87|217.07|219.27|216.47|0
1636607100000|2021-11-11 05:05:00|219.47|216.67|219.87|217.07|220.07|217.27|219.27|216.47|0
1636607400000|2021-11-11 05:10:00|219.96|217.16|219.27|216.47|219.96|217.16|219.27|216.47|0
1636607700000|2021-11-11 05:15:00|219.37|216.57|219.36|216.56|219.42|216.62|219.27|216.47|0
1636608000000|2021-11-11 05:20:00|219.26|216.46|218.96|216.16|219.26|216.46|218.67|215.87|0
1636608300000|2021-11-11 05:25:00|218.87|216.07|218.67|215.87|219.06|216.26|218.67|215.87|0
1636608600000|2021-11-11 05:30:00|218.66|215.86|217.87|215.07|218.66|215.86|217.87|215.07|0
1636608900000|2021-11-11 05:35:00|217.97|215.17|218.17|215.37|218.17|215.37|217.57|214.77|0
1636609200000|2021-11-11 05:40:00|218.22|215.42|218.12|215.32|218.46|215.66|218.07|215.27|0
1636609500000|2021-11-11 05:45:00|218.06|215.26|218.36|215.56|218.46|215.66|218.06|215.26|0
1636609800000|2021-11-11 05:50:00|218.41|215.61|218.36|215.56|218.56|215.76|218.26|215.46|0
1636610100000|2021-11-11 05:55:00|218.31|215.51|218.36|215.56|218.36|215.56|218.06|215.26|0
1636610400000|2021-11-11 06:00:00|218.26|215.46|218.45|215.65|218.65|215.85|217.76|214.96|0
1636610700000|2021-11-11 06:05:00|218.35|215.55|217.56|214.76|218.35|215.55|217.46|214.66|0
1636611000000|2021-11-11 06:10:00|217.46|214.66|217.46|214.66|217.76|214.96|217.46|214.66|0
1636611300000|2021-11-11 06:15:00|217.56|214.76|217.26|214.46|217.66|214.86|217.16|214.36|0
1636611600000|2021-11-11 06:20:00|217.36|214.56|217.65|214.85|217.65|214.85|217.26|214.46|0
1636611900000|2021-11-11 06:25:00|217.75|214.95|217.35|214.55|217.75|214.95|217.35|214.55|0
1636612200000|2021-11-11 06:30:00|217.26|214.46|217.15|214.35|217.26|214.46|217.06|214.26|0
1636612500000|2021-11-11 06:35:00|217.11|214.31|217.25|214.45|217.35|214.55|217.06|214.26|0
1636612800000|2021-11-11 06:40:00|217.15|214.35|217.35|214.55|217.35|214.55|217.05|214.25|0
1636613100000|2021-11-11 06:45:00|217.25|214.45|218.14|215.34|218.14|215.34|217.25|214.45|0
1636613400000|2021-11-11 06:50:00|218.23|215.43|217.44|214.64|218.23|215.43|217.34|214.54|0
1636613700000|2021-11-11 06:55:00|217.54|214.74|217.54|214.74|217.64|214.84|217.34|214.54|0
1636614000000|2021-11-11 07:00:00|217.44|214.64|217.44|214.64|217.54|214.74|216.75|213.95|0
1636614300000|2021-11-11 07:05:00|217.34|214.54|217.44|214.64|217.54|214.74|217.24|214.44|0
1636614600000|2021-11-11 07:10:00|217.24|214.44|217.73|214.93|217.98|215.18|217.24|214.44|0
1636614900000|2021-11-11 07:15:00|217.83|215.03|216.94|214.14|217.83|215.03|216.84|214.04|0
1636615200000|2021-11-11 07:20:00|216.84|214.04|216.64|213.84|217.13|214.33|216.54|213.74|0
1636615500000|2021-11-11 07:25:00|216.54|213.74|216.25|213.45|216.74|213.94|216.15|213.35|0
1636615800000|2021-11-11 07:30:00|216.34|213.54|216.64|213.84|216.64|213.84|216.05|213.25|0
1636616100000|2021-11-11 07:35:00|216.93|214.13|216.44|213.64|217.03|214.23|216.24|213.44|0
1636616400000|2021-11-11 07:40:00|216.34|213.54|216.44|213.64|216.73|213.93|216.24|213.44|0
1636616700000|2021-11-11 07:45:00|216.53|213.73|217.42|214.62|217.42|214.62|216.39|213.59|0
1636617000000|2021-11-11 07:50:00|217.32|214.52|217.42|214.62|217.91|215.11|217.32|214.52|0
1636617300000|2021-11-11 07:55:00|217.37|214.57|217.51|214.71|217.51|214.71|217.02|214.22|0
1636617600000|2021-11-11 08:00:00|217.41|214.61|218.16|215.36|219.04|216.24|214.91|212.11|0
1636617900000|2021-11-11 08:05:00|217.96|215.56|217.36|214.96|218.45|216.05|217.17|214.77|0
1636618200000|2021-11-11 08:10:00|217.46|215.06|217.56|215.16|217.66|215.26|217.16|214.76|0
1636618500000|2021-11-11 08:15:00|217.46|215.06|216.87|214.47|217.46|215.06|216.28|213.88|0
1636618800000|2021-11-11 08:20:00|216.77|214.37|216.57|214.17|217.06|214.66|216.47|214.07|0
1636619100000|2021-11-11 08:25:00|216.62|214.22|215.48|213.08|216.96|214.56|215.29|212.89|0
1636619400000|2021-11-11 08:30:00|215.58|213.18|216.86|214.46|217.16|214.76|215.48|213.08|0
1636619700000|2021-11-11 08:35:00|216.76|214.36|217.16|214.76|217.85|215.45|216.76|214.36|0
1636620000000|2021-11-11 08:40:00|217.11|214.71|216.36|213.96|217.11|214.71|216.26|213.86|0
1636620300000|2021-11-11 08:45:00|216.46|214.06|217.03|214.63|217.58|215.18|216.26|213.86|0
1636620600000|2021-11-11 08:50:00|217.13|214.73|216.14|213.74|217.13|214.73|215.94|213.54|0
1636620900000|2021-11-11 08:55:00|216.24|213.84|215.84|213.44|216.43|214.03|215.74|213.34|0
1636621200000|2021-11-11 09:00:00|215.74|213.34|215.15|212.75|215.74|213.34|214.96|212.56|0
1636621500000|2021-11-11 09:05:00|215.1|212.7|215.44|213.04|215.84|213.44|214.86|212.46|0
1636621800000|2021-11-11 09:10:00|215.54|213.14|214.07|211.67|215.74|213.34|214.07|211.67|0
1636622100000|2021-11-11 09:15:00|214.12|211.72|213.87|211.47|214.56|212.16|213.87|211.47|0
1636622400000|2021-11-11 09:20:00|214.07|211.67|213.67|211.27|214.07|211.67|213.48|211.08|0
1636622700000|2021-11-11 09:25:00|213.58|211.18|212.89|210.49|213.87|211.47|212.5|210.1|0
1636623000000|2021-11-11 09:30:00|212.7|210.3|211.62|209.22|213.69|211.29|211.62|209.22|0
1636623300000|2021-11-11 09:35:00|211.53|209.13|211.91|209.51|212.06|209.66|211.43|209.03|0
1636623600000|2021-11-11 09:40:00|211.82|209.42|211.81|209.41|212.01|209.61|211.81|209.41|0
1636623900000|2021-11-11 09:45:00|211.77|209.37|211.71|209.31|211.81|209.41|211.42|209.02|0
1636624200000|2021-11-11 09:50:00|211.62|209.22|211.32|208.92|211.71|209.31|211.13|208.73|0
1636624500000|2021-11-11 09:55:00|211.23|208.83|211.42|209.02|211.61|209.21|211.23|208.83|0
1636624800000|2021-11-11 10:00:00|211.32|208.92|211.22|208.82|211.52|209.12|211.12|208.72|0
1636625100000|2021-11-11 10:05:00|211.27|208.87|211.42|209.02|212.1|209.7|211.22|208.82|0
1636625400000|2021-11-11 10:10:00|211.23|208.83|211.52|209.12|211.71|209.31|211.13|208.73|0
1636625700000|2021-11-11 10:15:00|211.42|209.02|211.61|209.21|211.71|209.31|211.32|208.92|0
1636626000000|2021-11-11 10:20:00|211.71|209.31|211.9|209.5|212|209.6|211.71|209.31|0
1636626300000|2021-11-11 10:25:00|211.8|209.4|211.61|209.21|212.19|209.79|211.61|209.21|0
1636626600000|2021-11-11 10:30:00|211.7|209.3|212.24|209.84|212.68|210.28|211.7|209.3|0
1636626900000|2021-11-11 10:35:00|212.29|209.89|213.36|210.96|213.46|211.06|212.29|209.89|0
1636627200000|2021-11-11 10:40:00|213.41|211.01|213.01|210.61|213.45|211.05|212.77|210.37|0
1636627500000|2021-11-11 10:45:00|213.06|210.66|212.57|210.17|213.06|210.66|212.47|210.07|0
1636627800000|2021-11-11 10:50:00|212.67|210.27|212.67|210.27|212.96|210.56|212.47|210.07|0
1636628100000|2021-11-11 10:55:00|212.57|210.17|212.86|210.46|212.96|210.56|212.47|210.07|0
1636628400000|2021-11-11 11:00:00|212.96|210.56|212.76|210.36|213.05|210.65|212.47|210.07|0
1636628700000|2021-11-11 11:05:00|212.66|210.26|212.32|209.92|212.66|210.26|211.98|209.58|0
1636629000000|2021-11-11 11:10:00|212.27|209.87|212.66|210.26|212.81|210.41|212.17|209.77|0
1636629300000|2021-11-11 11:15:00|212.71|210.31|212.27|209.87|212.76|210.36|212.27|209.87|0
1636629600000|2021-11-11 11:20:00|212.17|209.77|212.46|210.06|212.75|210.35|212.17|209.77|0
1636629900000|2021-11-11 11:25:00|212.51|210.11|212.26|209.86|212.65|210.25|212.26|209.86|0
1636630200000|2021-11-11 11:30:00|212.36|209.96|212.36|209.96|212.46|210.06|212.07|209.67|0
1636630500000|2021-11-11 11:35:00|212.45|210.05|212.45|210.05|212.84|210.44|212.36|209.96|0
1636630800000|2021-11-11 11:40:00|212.36|209.96|212.16|209.76|212.45|210.05|212.16|209.76|0
1636631100000|2021-11-11 11:45:00|212.26|209.86|212.25|209.85|212.35|209.95|212.16|209.76|0
1636631400000|2021-11-11 11:50:00|212.35|209.95|211.77|209.37|212.35|209.95|211.67|209.27|0
1636631700000|2021-11-11 11:55:00|211.86|209.46|211.47|209.07|212.06|209.66|211.47|209.07|0
1636632000000|2021-11-11 12:00:00|211.57|209.17|211.66|209.26|212.05|209.65|211.47|209.07|0
1636632300000|2021-11-11 12:05:00|211.76|209.36|211.47|209.07|211.76|209.36|210.98|208.58|0
1636632600000|2021-11-11 12:10:00|211.52|209.12|212.05|209.65|212.15|209.75|211.42|209.02|0
1636632900000|2021-11-11 12:15:00|212.24|209.84|211.85|209.45|212.44|210.04|211.85|209.45|0
1636633200000|2021-11-11 12:20:00|211.95|209.55|212.04|209.64|212.05|209.65|211.66|209.26|0
1636633500000|2021-11-11 12:25:00|212|209.6|211.94|209.54|212.09|209.69|211.85|209.45|0
1636633800000|2021-11-11 12:30:00|212.04|209.64|212.38|209.98|212.43|210.03|211.85|209.45|0
1636634100000|2021-11-11 12:35:00|212.33|209.93|212.33|209.93|212.53|210.13|212.04|209.64|0
1636634400000|2021-11-11 12:40:00|212.43|210.03|212.33|209.93|212.72|210.32|212.28|209.88|0
1636634700000|2021-11-11 12:45:00|212.28|209.88|212.33|209.93|212.42|210.02|212.13|209.73|0
1636635000000|2021-11-11 12:50:00|212.23|209.83|211.93|209.53|212.23|209.83|211.55|209.15|0
1636635300000|2021-11-11 12:55:00|212.03|209.63|211.93|209.53|212.23|209.83|211.74|209.34|0
1636635600000|2021-11-11 13:00:00|212.13|209.73|212.03|209.63|212.32|209.92|211.74|209.34|0
1636635900000|2021-11-11 13:05:00|211.93|209.53|212.32|209.92|212.51|210.11|211.93|209.53|0
1636636200000|2021-11-11 13:10:00|212.41|210.01|212.31|209.91|212.51|210.11|212.02|209.62|0
1636636500000|2021-11-11 13:15:00|212.41|210.01|212.02|209.62|212.51|210.11|212.02|209.62|0
1636636800000|2021-11-11 13:20:00|212.12|209.72|212.02|209.62|212.21|209.81|211.73|209.33|0
1636637100000|2021-11-11 13:25:00|212.12|209.72|212.21|209.81|212.41|210.01|212.12|209.72|0
1636637400000|2021-11-11 13:30:00|212.31|209.91|212.5|210.1|212.6|210.2|212.21|209.81|0
1636637700000|2021-11-11 13:35:00|212.4|210|212.21|209.81|212.6|210.2|212.21|209.81|0
1636638000000|2021-11-11 13:40:00|212.3|209.9|211.72|209.32|212.4|210|211.72|209.32|0
1636638300000|2021-11-11 13:45:00|211.82|209.42|211.72|209.32|212.01|209.61|211.62|209.22|0
1636638600000|2021-11-11 13:50:00|211.91|209.51|212.1|209.7|212.1|209.7|211.81|209.41|0
1636638900000|2021-11-11 13:55:00|212.2|209.8|211.81|209.41|212.2|209.8|211.71|209.31|0
1636639200000|2021-11-11 14:00:00|211.91|209.51|212.1|209.7|212.2|209.8|211.71|209.31|0
1636639500000|2021-11-11 14:05:00|212|209.6|211.9|209.5|212.2|209.8|211.9|209.5|0
1636639800000|2021-11-11 14:10:00|211.8|209.4|211.9|209.5|212|209.6|211.8|209.4|0
1636640100000|2021-11-11 14:15:00|212|209.6|212.29|209.89|212.58|210.18|212|209.6|0
1636640400000|2021-11-11 14:20:00|212.19|209.79|212.28|209.88|212.58|210.18|212.19|209.79|0
1636640700000|2021-11-11 14:25:00|212.19|209.79|212.96|210.56|213.06|210.66|211.99|209.59|0
1636641000000|2021-11-11 14:30:00|212.82|210.42|215.81|213.41|215.81|213.41|212.48|210.08|0
1636641300000|2021-11-11 14:35:00|216|213.6|217.38|214.98|217.68|215.28|215.81|213.41|0
1636641600000|2021-11-11 14:40:00|217.68|215.28|216.3|213.9|217.88|215.48|216.3|213.9|0
1636641900000|2021-11-11 14:45:00|216.39|213.99|215.9|213.5|216.59|214.19|215.61|213.21|0
1636642200000|2021-11-11 14:50:00|216.19|213.79|214.92|212.52|216.29|213.89|214.62|212.22|0
1636642500000|2021-11-11 14:55:00|215.02|212.62|214.24|211.84|215.5|213.1|214.05|211.65|0
1636642800000|2021-11-11 15:00:00|214.14|211.74|215.52|213.12|216.21|213.81|214.05|211.65|0
1636643100000|2021-11-11 15:05:00|215.42|213.02|216.3|213.9|216.7|214.3|214.73|212.33|0
1636643400000|2021-11-11 15:10:00|216.2|213.8|215.61|213.21|216.99|214.59|215.41|213.01|0
1636643700000|2021-11-11 15:15:00|215.51|213.11|216.2|213.8|217.09|214.69|215.31|212.91|0
1636644000000|2021-11-11 15:20:00|216.1|213.7|216.2|213.8|216.99|214.59|215.8|213.4|0
1636644300000|2021-11-11 15:25:00|216|213.6|217.08|214.68|217.08|214.68|215.9|213.5|0
1636644600000|2021-11-11 15:30:00|217.38|214.98|217.48|215.08|218.37|215.97|216.88|214.48|0
1636644900000|2021-11-11 15:35:00|217.57|215.17|216.58|214.18|217.77|215.37|215.99|213.59|0
1636645200000|2021-11-11 15:40:00|216.44|214.04|215.55|213.15|216.68|214.28|215.3|212.9|0
1636645500000|2021-11-11 15:45:00|215.6|213.2|215.5|213.1|216.38|213.98|215.2|212.8|0
1636645800000|2021-11-11 15:50:00|215.4|213|215.2|212.8|215.89|213.49|214.91|212.51|0
1636646100000|2021-11-11 15:55:00|215.1|212.7|215.89|213.49|216.08|213.68|215.1|212.7|0
1636646400000|2021-11-11 16:00:00|215.98|213.58|216.18|213.78|216.57|214.17|215.25|212.85|0
1636646700000|2021-11-11 16:05:00|216.47|214.07|216.77|214.37|216.97|214.57|216.28|213.88|0
1636647000000|2021-11-11 16:10:00|216.87|214.47|216.47|214.07|217.06|214.66|216.47|214.07|0
1636647300000|2021-11-11 16:15:00|216.57|214.17|216.27|213.87|216.86|214.46|216.07|213.67|0
1636647600000|2021-11-11 16:20:00|216.17|213.77|215.68|213.28|216.47|214.07|215.68|213.28|0
1636647900000|2021-11-11 16:25:00|215.58|213.18|216.36|213.96|216.56|214.16|215.38|212.98|0
1636648200000|2021-11-11 16:30:00|216.27|213.87|215.67|213.27|216.56|214.16|215.67|213.27|0
1636648500000|2021-11-11 16:35:00|215.57|213.17|213.91|211.51|215.67|213.27|213.81|211.41|0
1636648800000|2021-11-11 16:40:00|214|211.6|214.78|212.38|214.88|212.48|213.91|211.51|0
1636649100000|2021-11-11 16:45:00|214.69|212.29|214.68|212.28|215.08|212.68|214.49|212.09|0
1636649400000|2021-11-11 16:50:00|214.59|212.19|215.17|212.77|215.27|212.87|214.49|212.09|0
1636649700000|2021-11-11 16:55:00|215.07|212.67|213.99|211.59|215.07|212.67|213.4|211|0
1636650000000|2021-11-11 17:00:00|213.94|211.54|215.17|212.77|215.37|212.97|213.4|211|0
1636650300000|2021-11-11 17:05:00|215.07|212.67|215.36|212.96|215.66|213.26|214.48|212.08|0
1636650600000|2021-11-11 17:10:00|215.27|212.87|215.86|213.46|215.96|213.56|215.07|212.67|0
1636650900000|2021-11-11 17:15:00|215.76|213.36|216.35|213.95|217.24|214.84|215.66|213.26|0
1636651200000|2021-11-11 17:20:00|216.45|214.05|216.25|213.85|216.84|214.44|215.75|213.35|0
1636651500000|2021-11-11 17:25:00|216.15|213.75|215.75|213.35|216.54|214.14|215.55|213.15|0
1636651800000|2021-11-11 17:30:00|215.85|213.45|215.45|213.05|216.15|213.75|215.35|212.95|0
1636652100000|2021-11-11 17:35:00|215.35|212.95|214.17|211.77|215.35|212.95|213.97|211.57|0
1636652400000|2021-11-11 17:40:00|214.27|211.87|214.27|211.87|214.66|212.26|214.07|211.67|0
1636652700000|2021-11-11 17:45:00|214.17|211.77|214.46|212.06|214.95|212.55|214.17|211.77|0
1636653000000|2021-11-11 17:50:00|214.56|212.16|214.85|212.45|215.05|212.65|214.36|211.96|0
1636653300000|2021-11-11 17:55:00|214.75|212.35|214.95|212.55|215.05|212.65|214.46|212.06|0
1636653600000|2021-11-11 18:00:00|215.05|212.65|215.84|213.44|216.23|213.83|214.95|212.55|0
1636653900000|2021-11-11 18:05:00|215.74|213.34|216.92|214.52|217.02|214.62|215.74|213.34|0
1636654200000|2021-11-11 18:10:00|217.02|214.62|216.13|213.73|217.02|214.62|215.93|213.53|0
1636654500000|2021-11-11 18:15:00|216.03|213.63|215.93|213.53|216.33|213.93|215.63|213.23|0
1636654800000|2021-11-11 18:20:00|215.83|213.43|216.12|213.72|216.22|213.82|215.14|212.74|0
1636655100000|2021-11-11 18:25:00|216.17|213.77|215.46|213.06|216.82|214.42|213.99|211.59|0
1636655400000|2021-11-11 18:30:00|215.36|212.96|215.85|213.45|215.86|213.46|215.26|212.86|0
1636655700000|2021-11-11 18:35:00|215.76|213.36|215.16|212.76|215.76|213.36|215.06|212.66|0
1636656000000|2021-11-11 18:40:00|215.26|212.86|215.16|212.76|215.85|213.45|215.06|212.66|0
1636656300000|2021-11-11 18:45:00|215.06|212.66|214.76|212.36|215.06|212.66|214.56|212.16|0
1636656600000|2021-11-11 18:50:00|214.66|212.26|214.86|212.46|215.25|212.85|214.52|212.12|0
1636656900000|2021-11-11 18:55:00|214.66|212.26|214.95|212.55|215.35|212.95|214.66|212.26|0
1636657200000|2021-11-11 19:00:00|215.05|212.65|213.97|211.57|215.2|212.8|213.97|211.57|0
1636657500000|2021-11-11 19:05:00|214.07|211.67|213.57|211.17|214.46|212.06|213.57|211.17|0
1636657800000|2021-11-11 19:10:00|213.67|211.27|214.06|211.66|214.06|211.66|213.57|211.17|0
1636658100000|2021-11-11 19:15:00|213.96|211.56|214.35|211.95|214.45|212.05|213.87|211.47|0
1636658400000|2021-11-11 19:20:00|214.26|211.86|214.75|212.35|214.75|212.35|214.26|211.86|0
1636658700000|2021-11-11 19:25:00|214.65|212.25|214.74|212.34|214.94|212.54|214.65|212.25|0
1636659000000|2021-11-11 19:30:00|214.7|212.3|214.35|211.95|214.74|212.34|214.06|211.66|0
1636659300000|2021-11-11 19:35:00|214.25|211.85|213.76|211.36|214.35|211.95|213.56|211.16|0
1636659600000|2021-11-11 19:40:00|213.66|211.26|213.29|210.89|213.95|211.55|212.57|210.17|0
1636659900000|2021-11-11 19:45:00|213.39|210.99|213.83|211.43|213.88|211.48|213.29|210.89|0
1636660200000|2021-11-11 19:50:00|213.78|211.38|214.76|212.36|214.96|212.56|213.78|211.38|0
1636660500000|2021-11-11 19:55:00|214.66|212.26|214.66|212.26|214.96|212.56|214.27|211.87|0
1636660800000|2021-11-11 20:00:00|214.56|212.16|214.96|212.56|215.45|213.05|214.17|211.77|0
1636661100000|2021-11-11 20:05:00|215.06|212.66|215.05|212.65|215.15|212.75|214.46|212.06|0
1636661400000|2021-11-11 20:10:00|214.95|212.55|215.84|213.44|216.14|213.74|214.95|212.55|0
1636661700000|2021-11-11 20:15:00|215.74|213.34|214.95|212.55|215.84|213.44|214.85|212.45|0
1636662000000|2021-11-11 20:20:00|215.05|212.65|215.05|212.65|215.6|213.2|214.95|212.55|0
1636662300000|2021-11-11 20:25:00|215.15|212.75|214.65|212.25|215.24|212.84|214.06|211.66|0
1636662600000|2021-11-11 20:30:00|214.55|212.15|215.44|213.04|215.84|213.44|214.45|212.05|0
1636662900000|2021-11-11 20:35:00|215.14|212.74|215.04|212.64|215.74|213.34|214.94|212.54|0
1636663200000|2021-11-11 20:40:00|214.94|212.54|214.84|212.44|215.04|212.64|214.54|212.14|0
1636663500000|2021-11-11 20:45:00|214.94|212.54|215.63|213.23|215.63|213.23|213.95|211.55|0
1636663800000|2021-11-11 20:50:00|215.43|213.03|215.93|213.53|216.03|213.63|214.74|212.34|0
1636664100000|2021-11-11 20:55:00|215.83|213.43|216.12|213.72|216.62|214.22|215.63|213.23|0
1636664400000|2021-11-11 21:00:00|216.32|213.92|215.13|212.73|216.32|213.92|214.93|212.53|0
1636664700000|2021-11-11 21:05:00|215.23|212.83|215.62|213.22|215.62|213.22|215.13|212.73|0
1636665000000|2021-11-11 21:10:00|215.52|213.12|215.52|213.12|215.82|213.42|215.22|212.82|0
1636665300000|2021-11-11 21:15:00|215.62|212.72|215.42|212.62|215.72|212.92|215.42|212.62|0
1636665600000|2021-11-11 21:20:00|215.32|212.52|215.12|212.32|215.32|212.52|215.12|212.32|0
1636665900000|2021-11-11 21:25:00|215.22|212.42|215.52|212.72|215.52|212.72|215.22|212.42|0
1636666200000|2021-11-11 21:30:00|215.42|212.62|215.71|212.91|215.71|212.91|215.42|212.62|0
1636666500000|2021-11-11 21:35:00|215.61|212.81|215.21|212.41|215.61|212.81|215.21|212.41|0
1636666800000|2021-11-11 21:40:00|215.31|212.51|215.31|212.51|215.31|212.51|215.11|212.31|0
1636667100000|2021-11-11 21:45:00|215.21|212.41|215.01|212.21|215.21|212.41|214.91|212.11|0
1636667400000|2021-11-11 21:50:00|214.91|212.11|214.91|212.11|215.01|212.21|214.91|212.11|0
1636667700000|2021-11-11 21:55:00|214.96|212.16|215.06|212.26|215.11|212.31|214.91|212.11|0
1636668000000|2021-11-11 22:00:00|215.13|212.33|215.11|212.31|215.2|212.4|215.1|212.3|0
1636668300000|2021-11-11 22:05:00|215.13|212.33|215.17|212.37|215.33|212.53|215.13|212.33|0
1636668600000|2021-11-11 22:10:00|215.28|212.48|215.31|212.51|215.31|212.51|215.18|212.38|0
1636668900000|2021-11-11 22:15:00|215.15|212.35|215.26|212.46|215.31|212.51|215.15|212.35|0
1636669200000|2021-11-11 22:20:00|215.25|212.45|215.25|212.45|215.25|212.45|215.24|212.44|0
1636669500000|2021-11-11 22:25:00|215.26|212.46|215.25|212.45|215.29|212.49|215.25|212.45|0
1636669800000|2021-11-11 22:30:00|215.23|212.43|215.16|212.36|215.23|212.43|215.16|212.36|0
1636670100000|2021-11-11 22:35:00|215.2|212.4|215.16|212.36|215.21|212.41|215.16|212.36|0
1636670400000|2021-11-11 22:40:00|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1636670700000|2021-11-11 22:45:00|215.17|212.37|215.09|212.29|215.18|212.38|215.07|212.27|0
1636671000000|2021-11-11 22:50:00|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1636671300000|2021-11-11 22:55:00|215.09|212.29|215.11|212.31|215.18|212.38|215.09|212.29|0
1636671600000|2021-11-11 23:00:00|214.74|211.94|214.68|211.88|214.94|212.14|214.59|211.79|0
1636671900000|2021-11-11 23:05:00|214.78|211.98|214.88|212.08|214.88|212.08|214.73|211.93|0
1636672200000|2021-11-11 23:10:00|214.78|211.98|214.98|212.18|215.08|212.28|214.78|211.98|0
1636672500000|2021-11-11 23:15:00|215.03|212.23|214.58|211.78|215.07|212.27|214.53|211.73|0
1636672800000|2021-11-11 23:20:00|214.48|211.68|214.23|211.43|214.58|211.78|214.23|211.43|0
1636673100000|2021-11-11 23:25:00|214.28|211.48|214.08|211.28|214.28|211.48|213.98|211.18|0
1636673400000|2021-11-11 23:30:00|213.98|211.18|213.98|211.18|214.18|211.38|213.98|211.18|0
1636673700000|2021-11-11 23:35:00|213.88|211.08|213.93|211.13|213.98|211.18|213.78|210.98|0
1636674000000|2021-11-11 23:40:00|213.88|211.08|213.98|211.18|214.08|211.28|213.88|211.08|0
1636674300000|2021-11-11 23:45:00|214.07|211.27|213.68|210.88|214.27|211.47|213.58|210.78|0
1636674600000|2021-11-11 23:50:00|213.58|210.78|213.78|210.98|213.78|210.98|213.38|210.58|0
1636674900000|2021-11-11 23:55:00|213.87|211.07|213.18|210.38|213.87|211.07|213.18|210.38|0
1636675200000|2021-11-12 00:00:00|213.28|210.48|212.2|209.4|213.33|210.53|211.91|209.11|0
1636675500000|2021-11-12 00:05:00|212.3|209.5|212.2|209.4|212.3|209.5|211.61|208.81|0
1636675800000|2021-11-12 00:10:00|212.3|209.5|212|209.2|212.3|209.5|211.9|209.1|0
1636676100000|2021-11-12 00:15:00|211.9|209.1|212|209.2|212.1|209.3|211.8|209|0
1636676400000|2021-11-12 00:20:00|212.1|209.3|211.9|209.1|212.19|209.39|211.7|208.9|0
1636676700000|2021-11-12 00:25:00|211.8|209|211.8|209|211.9|209.1|211.7|208.9|0
1636677000000|2021-11-12 00:30:00|211.7|208.9|211.6|208.8|211.9|209.1|211.51|208.71|0
1636677300000|2021-11-12 00:35:00|211.65|208.85|211.01|208.21|211.65|208.85|210.92|208.12|0
1636677600000|2021-11-12 00:40:00|211.11|208.31|210.52|207.72|211.11|208.31|210.43|207.63|0
1636677900000|2021-11-12 00:45:00|210.43|207.63|210.91|208.11|210.91|208.11|210.43|207.63|0
1636678200000|2021-11-12 00:50:00|211.01|208.21|211.4|208.6|211.5|208.7|210.91|208.11|0
1636678500000|2021-11-12 00:55:00|211.49|208.69|211.79|208.99|211.79|208.99|211.4|208.6|0
1636678800000|2021-11-12 01:00:00|211.88|209.08|212.08|209.28|212.47|209.67|211.79|208.99|0
1636679100000|2021-11-12 01:05:00|212.13|209.33|211.59|208.79|212.18|209.38|211.49|208.69|0
1636679400000|2021-11-12 01:10:00|211.68|208.88|211.78|208.98|211.93|209.13|211.29|208.49|0
1636679700000|2021-11-12 01:15:00|211.88|209.08|211.78|208.98|211.88|209.08|211.49|208.69|0
1636680000000|2021-11-12 01:20:00|211.88|209.08|211.92|209.12|212.07|209.27|211.48|208.68|0
1636680300000|2021-11-12 01:25:00|211.87|209.07|211.97|209.17|211.97|209.17|211.77|208.97|0
1636680600000|2021-11-12 01:30:00|211.87|209.07|211.97|209.17|212.07|209.27|211.67|208.87|0
1636680900000|2021-11-12 01:35:00|212.16|209.36|212.11|209.31|212.26|209.46|211.87|209.07|0
1636681200000|2021-11-12 01:40:00|212.06|209.26|211.47|208.67|212.26|209.46|211.47|208.67|0
1636681500000|2021-11-12 01:45:00|211.38|208.58|211.76|208.96|211.86|209.06|211.28|208.48|0
1636681800000|2021-11-12 01:50:00|211.82|209.02|211.18|208.38|211.82|209.02|211.18|208.38|0
1636682100000|2021-11-12 01:55:00|211.23|208.43|211.56|208.76|211.66|208.86|211.18|208.38|0
1636682400000|2021-11-12 02:00:00|211.52|208.72|211.66|208.86|211.76|208.96|211.37|208.57|0
1636682700000|2021-11-12 02:05:00|211.56|208.76|211.95|209.15|211.95|209.15|211.56|208.76|0
1636683000000|2021-11-12 02:10:00|211.85|209.05|211.95|209.15|212.05|209.25|211.75|208.95|0
1636683300000|2021-11-12 02:15:00|211.85|209.05|212.05|209.25|212.14|209.34|211.85|209.05|0
1636683600000|2021-11-12 02:20:00|212.04|209.24|211.75|208.95|212.04|209.24|211.75|208.95|0
1636683900000|2021-11-12 02:25:00|211.65|208.85|212.04|209.24|212.04|209.24|211.65|208.85|0
1636684200000|2021-11-12 02:30:00|211.94|209.14|212.92|210.12|212.92|210.12|211.84|209.04|0
1636684500000|2021-11-12 02:35:00|213.02|210.22|213.41|210.61|213.41|210.61|212.82|210.02|0
1636684800000|2021-11-12 02:40:00|213.31|210.51|213.31|210.51|213.7|210.9|213.21|210.41|0
1636685100000|2021-11-12 02:45:00|213.21|210.41|212.91|210.11|213.41|210.61|212.82|210.02|0
1636685400000|2021-11-12 02:50:00|212.82|210.02|213.21|210.41|213.21|210.41|212.72|209.92|0
1636685700000|2021-11-12 02:55:00|213.3|210.5|213.6|210.8|213.8|211|213.3|210.5|0
1636686000000|2021-11-12 03:00:00|213.5|210.7|213.6|210.8|213.7|210.9|213.45|210.65|0
1636686300000|2021-11-12 03:05:00|213.69|210.89|214.38|211.58|214.58|211.78|213.6|210.8|0
1636686600000|2021-11-12 03:10:00|214.28|211.48|214.28|211.48|214.48|211.68|214.18|211.38|0
1636686900000|2021-11-12 03:15:00|214.18|211.38|213.88|211.08|214.18|211.38|213.79|210.99|0
1636687200000|2021-11-12 03:20:00|213.98|211.18|213.98|211.18|214.08|211.28|213.88|211.08|0
1636687500000|2021-11-12 03:25:00|214.08|211.28|213.78|210.98|214.08|211.28|213.68|210.88|0
1636687800000|2021-11-12 03:30:00|213.88|211.08|213.44|210.64|213.88|211.08|213.39|210.59|0
1636688100000|2021-11-12 03:35:00|213.48|210.68|213.48|210.68|213.58|210.78|213.29|210.49|0
1636688400000|2021-11-12 03:40:00|213.53|210.73|213.78|210.98|213.78|210.98|213.48|210.68|0
1636688700000|2021-11-12 03:45:00|213.83|211.03|214.02|211.22|214.02|211.22|213.78|210.98|0
1636689000000|2021-11-12 03:50:00|214.07|211.27|213.97|211.17|214.07|211.27|213.77|210.97|0
1636689300000|2021-11-12 03:55:00|214.07|211.27|213.97|211.17|214.07|211.27|213.87|211.07|0
1636689600000|2021-11-12 04:00:00|214.06|211.26|213.96|211.16|214.06|211.26|213.87|211.07|0
1636689900000|2021-11-12 04:05:00|214.06|211.26|214.36|211.56|214.36|211.56|213.96|211.16|0
1636690200000|2021-11-12 04:10:00|214.31|211.51|214.16|211.36|214.36|211.56|214.16|211.36|0
1636690500000|2021-11-12 04:15:00|214.11|211.31|213.66|210.86|214.16|211.36|213.56|210.76|0
1636690800000|2021-11-12 04:20:00|213.61|210.81|213.66|210.86|213.66|210.86|213.61|210.81|0
1636691100000|2021-11-12 04:25:00|213.76|210.96|213.56|210.76|213.86|211.06|213.56|210.76|0
1636691400000|2021-11-12 04:30:00|213.46|210.66|213.46|210.66|213.56|210.76|213.36|210.56|0
1636691700000|2021-11-12 04:35:00|213.56|210.76|213.46|210.66|213.66|210.86|213.46|210.66|0
1636692000000|2021-11-12 04:40:00|213.36|210.56|213.26|210.46|213.36|210.56|213.16|210.36|0
1636692300000|2021-11-12 04:45:00|213.16|210.36|213.35|210.55|213.55|210.75|213.16|210.36|0
1636692600000|2021-11-12 04:50:00|213.45|210.65|213.35|210.55|213.45|210.65|213.16|210.36|0
1636692900000|2021-11-12 04:55:00|213.45|210.65|213.84|211.04|213.94|211.14|213.35|210.55|0
1636693200000|2021-11-12 05:00:00|213.94|211.14|214.04|211.24|214.04|211.24|213.64|210.84|0
1636693500000|2021-11-12 05:05:00|214.14|211.34|214.03|211.23|214.33|211.53|213.84|211.04|0
1636693800000|2021-11-12 05:10:00|213.94|211.14|214.13|211.33|214.23|211.43|213.94|211.14|0
1636694100000|2021-11-12 05:15:00|214.23|211.43|214.23|211.43|214.62|211.82|214.23|211.43|0
1636694400000|2021-11-12 05:20:00|214.33|211.53|213.73|210.93|214.33|211.53|213.73|210.93|0
1636694700000|2021-11-12 05:25:00|213.63|210.83|213.83|211.03|213.83|211.03|213.63|210.83|0
1636695000000|2021-11-12 05:30:00|213.93|211.13|213.53|210.73|213.93|211.13|213.53|210.73|0
1636695300000|2021-11-12 05:35:00|213.43|210.63|213.33|210.53|213.53|210.73|213.33|210.53|0
1636695600000|2021-11-12 05:40:00|213.43|210.63|213.23|210.43|213.43|210.63|213.23|210.43|0
1636695900000|2021-11-12 05:45:00|213.33|210.53|213.43|210.63|213.53|210.73|213.23|210.43|0
1636696200000|2021-11-12 05:50:00|213.53|210.73|213.42|210.62|213.53|210.73|213.23|210.43|0
1636696500000|2021-11-12 05:55:00|213.38|210.58|213.23|210.43|213.42|210.62|213.13|210.33|0
1636696800000|2021-11-12 06:00:00|213.13|210.33|213.22|210.42|213.72|210.92|213.13|210.33|0
1636697100000|2021-11-12 06:05:00|213.32|210.52|213.32|210.52|213.52|210.72|213.32|210.52|0
1636697400000|2021-11-12 06:10:00|213.37|210.57|213.42|210.62|213.52|210.72|213.12|210.32|0
1636697700000|2021-11-12 06:15:00|213.51|210.71|213.22|210.42|213.61|210.81|213.22|210.42|0
1636698000000|2021-11-12 06:20:00|213.27|210.47|213.22|210.42|213.37|210.57|213.22|210.42|0
1636698300000|2021-11-12 06:25:00|213.21|210.41|212.92|210.12|213.21|210.41|212.72|209.92|0
1636698600000|2021-11-12 06:30:00|212.82|210.02|213.51|210.71|213.51|210.71|212.72|209.92|0
1636698900000|2021-11-12 06:35:00|213.6|210.8|214|211.2|214.09|211.29|213.5|210.7|0
1636699200000|2021-11-12 06:40:00|214.05|211.25|214.19|211.39|214.39|211.59|214|211.2|0
1636699500000|2021-11-12 06:45:00|214.29|211.49|214.39|211.59|214.39|211.59|214.19|211.39|0
1636699800000|2021-11-12 06:50:00|214.48|211.68|214.78|211.98|215.37|212.57|214.48|211.68|0
1636700100000|2021-11-12 06:55:00|214.68|211.88|214.97|212.17|215.07|212.27|214.68|211.88|0
1636700400000|2021-11-12 07:00:00|215.07|212.27|214.93|212.13|215.07|212.27|214.68|211.88|0
1636700700000|2021-11-12 07:05:00|214.97|212.17|215.07|212.27|215.37|212.57|214.97|212.17|0
1636701000000|2021-11-12 07:10:00|215.12|212.32|214.57|211.77|215.17|212.37|214.57|211.77|0
1636701300000|2021-11-12 07:15:00|214.47|211.67|213.68|210.88|214.57|211.77|213.68|210.88|0
1636701600000|2021-11-12 07:20:00|213.78|210.98|213.98|211.18|214.27|211.47|213.78|210.98|0
1636701900000|2021-11-12 07:25:00|213.88|211.08|213.97|211.17|214.07|211.27|213.78|210.98|0
1636702200000|2021-11-12 07:30:00|214.17|211.37|214.27|211.47|214.27|211.47|213.78|210.98|0
1636702500000|2021-11-12 07:35:00|214.07|211.27|214.56|211.76|214.56|211.76|214.07|211.27|0
1636702800000|2021-11-12 07:40:00|214.46|211.66|214.26|211.46|214.56|211.76|214.26|211.46|0
1636703100000|2021-11-12 07:45:00|214.22|211.42|214.66|211.86|214.66|211.86|214.22|211.42|0
1636703400000|2021-11-12 07:50:00|214.71|211.91|215.25|212.45|215.35|212.55|214.66|211.86|0
1636703700000|2021-11-12 07:55:00|215.2|212.4|214.75|211.95|215.54|212.74|214.75|211.95|0
1636704000000|2021-11-12 08:00:00|214.85|212.05|213.47|210.67|214.95|212.15|213.47|210.67|0
1636704300000|2021-11-12 08:05:00|213.17|210.77|213.27|210.87|213.46|211.06|212.68|210.28|0
1636704600000|2021-11-12 08:10:00|213.17|210.77|213.85|211.45|213.85|211.45|212.67|210.27|0
1636704900000|2021-11-12 08:15:00|213.95|211.55|214.25|211.85|214.35|211.95|213.66|211.26|0
1636705200000|2021-11-12 08:20:00|214.3|211.9|213.75|211.35|214.54|212.14|213.75|211.35|0
1636705500000|2021-11-12 08:25:00|213.9|211.5|214.34|211.94|214.44|212.04|213.85|211.45|0
1636705800000|2021-11-12 08:30:00|214.44|212.04|214.64|212.24|215.33|212.93|214.34|211.94|0
1636706100000|2021-11-12 08:35:00|214.73|212.33|214.34|211.94|215.13|212.73|214.24|211.84|0
1636706400000|2021-11-12 08:40:00|214.44|212.04|214.33|211.93|214.73|212.33|214.24|211.84|0
1636706700000|2021-11-12 08:45:00|214.24|211.84|213.84|211.44|214.33|211.93|213.54|211.14|0
1636707000000|2021-11-12 08:50:00|213.94|211.54|213.25|210.85|214.04|211.64|213.15|210.75|0
1636707300000|2021-11-12 08:55:00|213.15|210.75|213.34|210.94|213.74|211.34|212.85|210.45|0
1636707600000|2021-11-12 09:00:00|213.24|210.84|213.88|211.48|213.93|211.53|212.95|210.55|0
1636707900000|2021-11-12 09:05:00|213.93|211.53|214.13|211.73|214.32|211.92|213.78|211.38|0
1636708200000|2021-11-12 09:10:00|214.22|211.82|214.42|212.02|214.52|212.12|214.22|211.82|0
1636708500000|2021-11-12 09:15:00|214.32|211.92|214.71|212.31|215.11|212.71|214.22|211.82|0
1636708800000|2021-11-12 09:20:00|214.77|212.37|214.61|212.21|214.77|212.37|214.32|211.92|0
1636709100000|2021-11-12 09:25:00|214.67|212.27|215.21|212.81|215.21|212.81|214.61|212.21|0
1636709400000|2021-11-12 09:30:00|215.4|213|214.61|212.21|215.5|213.1|214.51|212.11|0
1636709700000|2021-11-12 09:35:00|214.51|212.11|214.71|212.31|215|212.6|214.51|212.11|0
1636710000000|2021-11-12 09:40:00|214.66|212.26|214.51|212.11|215|212.6|214.51|212.11|0
1636710300000|2021-11-12 09:45:00|214.61|212.21|214.21|211.81|214.61|212.21|214.11|211.71|0
1636710600000|2021-11-12 09:50:00|214.31|211.91|214.11|211.71|214.5|212.1|214.01|211.61|0
1636710900000|2021-11-12 09:55:00|214.16|211.76|214.3|211.9|214.4|212|214.11|211.71|0
1636711200000|2021-11-12 10:00:00|214.4|212|214|211.6|214.4|212|213.81|211.41|0
1636711500000|2021-11-12 10:05:00|214.1|211.7|214|211.6|214.4|212|213.9|211.5|0
1636711800000|2021-11-12 10:10:00|214.1|211.7|214.3|211.9|214.3|211.9|214|211.6|0
1636712100000|2021-11-12 10:15:00|214.39|211.99|214.1|211.7|214.59|212.19|214.1|211.7|0
1636712400000|2021-11-12 10:20:00|214.19|211.79|214.19|211.79|214.19|211.79|214|211.6|0
1636712700000|2021-11-12 10:25:00|214.09|211.69|214.34|211.94|214.59|212.19|214.09|211.69|0
1636713000000|2021-11-12 10:30:00|214.29|211.89|214.19|211.79|214.49|212.09|214.09|211.69|0
1636713300000|2021-11-12 10:35:00|214.29|211.89|214.38|211.98|214.38|211.98|214.09|211.69|0
1636713600000|2021-11-12 10:40:00|214.28|211.88|214.38|211.98|214.38|211.98|214.28|211.88|0
1636713900000|2021-11-12 10:45:00|214.48|212.08|214.38|211.98|214.58|212.18|214.28|211.88|0
1636714200000|2021-11-12 10:50:00|214.28|211.88|212.7|210.3|214.28|211.88|212.41|210.01|0
1636714500000|2021-11-12 10:55:00|212.6|210.2|213.19|210.79|213.19|210.79|212.51|210.11|0
1636714800000|2021-11-12 11:00:00|213.14|210.74|213.29|210.89|213.58|211.18|213.09|210.69|0
1636715100000|2021-11-12 11:05:00|213.39|210.99|213.68|211.28|213.78|211.38|213.34|210.94|0
1636715400000|2021-11-12 11:10:00|213.58|211.18|213.28|210.88|213.58|211.18|212.7|210.3|0
1636715700000|2021-11-12 11:15:00|213.19|210.79|212.99|210.59|213.19|210.79|212.89|210.49|0
1636716000000|2021-11-12 11:20:00|212.89|210.49|212.54|210.14|212.99|210.59|212.49|210.09|0
1636716300000|2021-11-12 11:25:00|212.59|210.19|212.79|210.39|212.98|210.58|212.59|210.19|0
1636716600000|2021-11-12 11:30:00|212.84|210.44|212.69|210.29|212.98|210.58|212.69|210.29|0
1636716900000|2021-11-12 11:35:00|212.59|210.19|212.09|209.69|212.69|210.29|212|209.6|0
1636717200000|2021-11-12 11:40:00|211.9|209.5|211.99|209.59|212.19|209.79|211.6|209.2|0
1636717500000|2021-11-12 11:45:00|212.09|209.69|211.5|209.1|212.09|209.69|211.5|209.1|0
1636717800000|2021-11-12 11:50:00|211.46|209.06|211.6|209.2|211.7|209.3|211.41|209.01|0
1636718100000|2021-11-12 11:55:00|211.7|209.3|211.5|209.1|211.7|209.3|211.3|208.9|0
1636718400000|2021-11-12 12:00:00|211.4|209|211.79|209.39|211.99|209.59|211.3|208.9|0
1636718700000|2021-11-12 12:05:00|211.89|209.49|211.98|209.58|212.08|209.68|211.69|209.29|0
1636719000000|2021-11-12 12:10:00|212.08|209.68|211.98|209.58|212.28|209.88|211.89|209.49|0
1636719300000|2021-11-12 12:15:00|212.08|209.68|211.98|209.58|212.08|209.68|211.88|209.48|0
1636719600000|2021-11-12 12:20:00|212.08|209.68|212.08|209.68|212.17|209.77|211.98|209.58|0
1636719900000|2021-11-12 12:25:00|212.03|209.63|212.07|209.67|212.17|209.77|211.98|209.58|0
1636720200000|2021-11-12 12:30:00|212.17|209.77|212.46|210.06|212.66|210.26|212.17|209.77|0
1636720500000|2021-11-12 12:35:00|212.56|210.16|212.17|209.77|212.66|210.26|212.17|209.77|0
1636720800000|2021-11-12 12:40:00|212.27|209.87|212.07|209.67|212.27|209.87|211.97|209.57|0
1636721100000|2021-11-12 12:45:00|212.16|209.76|212.16|209.76|212.26|209.86|212.16|209.76|0
1636721400000|2021-11-12 12:50:00|212.26|209.86|212.55|210.15|212.65|210.25|212.16|209.76|0
1636721700000|2021-11-12 12:55:00|212.65|210.25|212.85|210.45|212.94|210.54|212.45|210.05|0
1636722000000|2021-11-12 13:00:00|212.9|210.5|212.84|210.44|212.94|210.54|212.65|210.25|0
1636722300000|2021-11-12 13:05:00|212.94|210.54|212.35|209.95|212.94|210.54|212.35|209.95|0
1636722600000|2021-11-12 13:10:00|212.45|210.05|212.25|209.85|212.55|210.15|212.15|209.75|0
1636722900000|2021-11-12 13:15:00|212.15|209.75|212.25|209.85|212.35|209.95|212.05|209.65|0
1636723200000|2021-11-12 13:20:00|212.15|209.75|212.05|209.65|212.35|209.95|211.95|209.55|0
1636723500000|2021-11-12 13:25:00|211.95|209.55|211.17|208.77|212.05|209.65|211.17|208.77|0
1636723800000|2021-11-12 13:30:00|211.26|208.86|212.03|209.63|212.07|209.67|211.17|208.77|0
1636724100000|2021-11-12 13:35:00|212.07|209.67|210.6|208.2|212.07|209.67|210.31|207.91|0
1636724400000|2021-11-12 13:40:00|210.5|208.1|210.6|208.2|210.6|208.2|210.4|208|0
1636724700000|2021-11-12 13:45:00|210.5|208.1|210.16|207.76|210.6|208.2|210.11|207.71|0
1636725000000|2021-11-12 13:50:00|210.21|207.81|210.2|207.8|210.3|207.9|210.01|207.61|0
1636725300000|2021-11-12 13:55:00|210.11|207.71|210.4|208|210.69|208.29|210.11|207.71|0
1636725600000|2021-11-12 14:00:00|210.49|208.09|209.52|207.12|210.49|208.09|209.52|207.12|0
1636725900000|2021-11-12 14:05:00|209.61|207.21|209.22|206.82|209.61|207.21|209.13|206.73|0
1636726200000|2021-11-12 14:10:00|209.32|206.92|209.03|206.63|209.42|207.02|208.83|206.43|0
1636726500000|2021-11-12 14:15:00|209.22|206.82|208.93|206.53|209.22|206.82|208.83|206.43|0
1636726800000|2021-11-12 14:20:00|209.02|206.62|209.9|207.5|209.9|207.5|209.02|206.62|0
1636727100000|2021-11-12 14:25:00|209.8|207.4|210.04|207.64|210.04|207.64|209.51|207.11|0
1636727400000|2021-11-12 14:30:00|209.9|207.5|210.58|208.18|211.26|208.86|209.8|207.4|0
1636727700000|2021-11-12 14:35:00|211.07|208.67|212.83|210.43|213.23|210.83|210.87|208.47|0
1636728000000|2021-11-12 14:40:00|212.74|210.34|211.95|209.55|212.83|210.43|211.65|209.25|0
1636728300000|2021-11-12 14:45:00|212.04|209.64|212.93|210.53|213.03|210.63|211.55|209.15|0
1636728600000|2021-11-12 14:50:00|212.83|210.43|212.24|209.84|213.13|210.73|212.04|209.64|0
1636728900000|2021-11-12 14:55:00|212.14|209.74|212.14|209.74|212.14|209.74|211.06|208.66|0
1636729200000|2021-11-12 15:00:00|212.58|210.18|211.84|209.44|212.78|210.38|211.54|209.14|0
1636729500000|2021-11-12 15:05:00|211.94|209.54|210.06|207.66|212.73|210.33|209.66|207.26|0
1636729800000|2021-11-12 15:10:00|210.15|207.75|210.54|208.14|210.94|208.54|209.66|207.26|0
1636730100000|2021-11-12 15:15:00|210.45|208.05|209.37|206.97|210.84|208.44|209.37|206.97|0
1636730400000|2021-11-12 15:20:00|209.27|206.87|210.05|207.65|210.54|208.14|209.07|206.67|0
1636730700000|2021-11-12 15:25:00|210.15|207.75|210.83|208.43|211.52|209.12|209.95|207.55|0
1636731000000|2021-11-12 15:30:00|210.73|208.33|212.11|209.71|212.11|209.71|210.34|207.94|0
1636731300000|2021-11-12 15:35:00|212.01|209.61|211.03|208.63|212.11|209.71|210.34|207.94|0
1636731600000|2021-11-12 15:40:00|210.93|208.53|209.94|207.54|211.03|208.63|209.75|207.35|0
1636731900000|2021-11-12 15:45:00|210.04|207.64|208.96|206.56|210.34|207.94|208.86|206.46|0
1636732200000|2021-11-12 15:50:00|209.06|206.66|209.06|206.66|209.16|206.76|208.28|205.88|0
1636732500000|2021-11-12 15:55:00|209.16|206.76|207.4|205|209.16|206.76|207.4|205|0
1636732800000|2021-11-12 16:00:00|207.11|204.71|204.52|202.12|207.4|205|204.04|201.64|0
1636733100000|2021-11-12 16:05:00|204.33|201.93|203.85|201.45|205.49|203.09|203.85|201.45|0
1636733400000|2021-11-12 16:10:00|203.94|201.54|203.65|201.25|204.91|202.51|203.46|201.06|0
1636733700000|2021-11-12 16:15:00|203.7|201.3|200.5|198.1|203.7|201.3|200.5|198.1|0
1636734000000|2021-11-12 16:20:00|200.6|198.2|200.31|197.91|200.98|198.58|200.12|197.72|0
1636734300000|2021-11-12 16:25:00|200.41|198.01|203.02|200.62|203.8|201.4|200.12|197.72|0
1636734600000|2021-11-12 16:30:00|202.93|200.53|202.36|199.96|203.31|200.91|202.26|199.86|0
1636734900000|2021-11-12 16:35:00|202.26|199.86|203.65|201.25|204.55|202.15|201.03|198.63|0
1636735200000|2021-11-12 16:40:00|203.56|201.16|203.37|200.97|203.56|201.16|202.7|200.3|0
1636735500000|2021-11-12 16:45:00|203.56|201.16|203.74|201.34|204.22|201.82|203.37|200.97|0
1636735800000|2021-11-12 16:50:00|203.65|201.25|202.22|199.82|204.03|201.63|202.13|199.73|0
1636736100000|2021-11-12 16:55:00|202.13|199.73|202.22|199.82|202.51|200.11|201.65|199.25|0
1636736400000|2021-11-12 17:00:00|202.03|199.63|202.31|199.91|202.41|200.01|201.37|198.97|0
1636736700000|2021-11-12 17:05:00|202.22|199.82|203.07|200.67|203.07|200.67|201.93|199.53|0
1636737000000|2021-11-12 17:10:00|202.97|200.57|201.74|199.34|203.16|200.76|201.74|199.34|0
1636737300000|2021-11-12 17:15:00|201.83|199.43|201.74|199.34|202.31|199.91|201.64|199.24|0
1636737600000|2021-11-12 17:20:00|201.83|199.43|202.02|199.62|202.21|199.81|201.45|199.05|0
1636737900000|2021-11-12 17:25:00|202.11|199.71|202.11|199.71|202.59|200.19|201.83|199.43|0
1636738200000|2021-11-12 17:30:00|202.02|199.62|202.3|199.9|202.49|200.09|202.02|199.62|0
1636738500000|2021-11-12 17:35:00|202.39|199.99|202.49|200.09|202.49|200.09|202.2|199.8|0
1636738800000|2021-11-12 17:40:00|202.58|200.18|203.05|200.65|203.05|200.65|202.39|199.99|0
1636739100000|2021-11-12 17:45:00|202.96|200.56|203.43|201.03|203.53|201.13|202.67|200.27|0
1636739400000|2021-11-12 17:50:00|203.34|200.94|203.15|200.75|203.91|201.51|203.15|200.75|0
1636739700000|2021-11-12 17:55:00|203.05|200.65|203.43|201.03|203.81|201.41|202.77|200.37|0
1636740000000|2021-11-12 18:00:00|203.33|200.93|204.38|201.98|205.05|202.65|203.33|200.93|0
1636740300000|2021-11-12 18:05:00|204.28|201.88|204.57|202.17|204.95|202.55|204.09|201.69|0
1636740600000|2021-11-12 18:10:00|204.62|202.22|204.18|201.78|204.76|202.36|203.8|201.4|0
1636740900000|2021-11-12 18:15:00|204.28|201.88|203.99|201.59|204.76|202.36|203.99|201.59|0
1636741200000|2021-11-12 18:20:00|204.09|201.69|203.99|201.59|204.28|201.88|203.89|201.49|0
1636741500000|2021-11-12 18:25:00|204.04|201.64|203.99|201.59|204.18|201.78|203.51|201.11|0
1636741800000|2021-11-12 18:30:00|203.89|201.49|202.75|200.35|203.89|201.49|202.75|200.35|0
1636742100000|2021-11-12 18:35:00|202.84|200.44|203.03|200.63|203.22|200.82|202.75|200.35|0
1636742400000|2021-11-12 18:40:00|203.13|200.73|203.31|200.91|203.41|201.01|203.03|200.63|0
1636742700000|2021-11-12 18:45:00|203.41|201.01|203.88|201.48|203.98|201.58|203.41|201.01|0
1636743000000|2021-11-12 18:50:00|203.98|201.58|203.21|200.81|204.07|201.67|203.21|200.81|0
1636743300000|2021-11-12 18:55:00|203.12|200.72|202.83|200.43|203.21|200.81|202.64|200.24|0
1636743600000|2021-11-12 19:00:00|202.74|200.34|203.31|200.91|203.4|201|202.74|200.34|0
1636743900000|2021-11-12 19:05:00|203.36|200.96|203.59|201.19|203.78|201.38|203.31|200.91|0
1636744200000|2021-11-12 19:10:00|203.49|201.09|203.21|200.81|203.49|201.09|202.92|200.52|0
1636744500000|2021-11-12 19:15:00|203.11|200.71|203.2|200.8|203.3|200.9|202.73|200.33|0
1636744800000|2021-11-12 19:20:00|203.11|200.71|203.58|201.18|203.68|201.28|203.11|200.71|0
1636745100000|2021-11-12 19:25:00|203.49|201.09|204.44|202.04|204.63|202.23|203.39|200.99|0
1636745400000|2021-11-12 19:30:00|204.25|201.85|204.82|202.42|204.92|202.52|204.15|201.75|0
1636745700000|2021-11-12 19:35:00|204.92|202.52|204.15|201.75|205.49|203.09|204.05|201.65|0
1636746000000|2021-11-12 19:40:00|204.2|201.8|204.15|201.75|204.53|202.13|204.05|201.65|0
1636746300000|2021-11-12 19:45:00|204.05|201.65|203.76|201.36|204.05|201.65|203.76|201.36|0
1636746600000|2021-11-12 19:50:00|203.67|201.27|203.86|201.46|203.95|201.55|203.48|201.08|0
1636746900000|2021-11-12 19:55:00|203.76|201.36|203.95|201.55|203.95|201.55|203.28|200.88|0
1636747200000|2021-11-12 20:00:00|203.85|201.45|203.76|201.36|204.14|201.74|203.57|201.17|0
1636747500000|2021-11-12 20:05:00|203.66|201.26|203.28|200.88|203.85|201.45|203.18|200.78|0
1636747800000|2021-11-12 20:10:00|203.33|200.93|202.9|200.5|203.66|201.26|202.9|200.5|0
1636748100000|2021-11-12 20:15:00|202.85|200.45|202.8|200.4|203.37|200.97|202.8|200.4|0
1636748400000|2021-11-12 20:20:00|202.7|200.3|202.13|199.73|202.7|200.3|201.85|199.45|0
1636748700000|2021-11-12 20:25:00|202.04|199.64|202.34|199.94|202.81|200.41|201.56|199.16|0
1636749000000|2021-11-12 20:30:00|202.25|199.85|200.55|198.15|202.25|199.85|200.55|198.15|0
1636749300000|2021-11-12 20:35:00|200.64|198.24|201.3|198.9|201.3|198.9|200.08|197.68|0
1636749600000|2021-11-12 20:40:00|201.2|198.8|203.23|200.83|203.42|201.02|201.01|198.61|0
1636749900000|2021-11-12 20:45:00|203.32|200.92|204.36|201.96|204.55|202.15|203.32|200.92|0
1636750200000|2021-11-12 20:50:00|204.08|201.68|204.26|201.86|204.26|201.86|203.32|200.92|0
1636750500000|2021-11-12 20:55:00|204.17|201.77|203.31|200.91|204.45|202.05|203.03|200.63|0
1636750800000|2021-11-12 21:00:00|203.69|201.29|202.18|199.78|203.79|201.39|202.18|199.78|0
1636751100000|2021-11-12 21:05:00|202.09|199.69|201.8|199.4|202.27|199.87|201.71|199.31|0
1636751400000|2021-11-12 21:10:00|201.9|199.5|202.08|199.68|202.08|199.68|201.8|199.4|0
1636963500000|2021-11-15 08:05:00|200.66|198.26|200.84|198.44|201.13|198.73|200.56|198.16|0
1636963800000|2021-11-15 08:10:00|200.94|198.54|201.22|198.82|201.88|199.48|200.94|198.54|0
1636964100000|2021-11-15 08:15:00|201.17|198.77|201.12|198.72|201.31|198.91|201.03|198.63|0
1636964400000|2021-11-15 08:20:00|201.03|198.63|200.84|198.44|201.22|198.82|200.65|198.25|0
1636964700000|2021-11-15 08:25:00|200.93|198.53|200.65|198.25|200.93|198.53|200.46|198.06|0
1636965000000|2021-11-15 08:30:00|200.6|198.2|200.55|198.15|200.83|198.43|200.46|198.06|0
1636965300000|2021-11-15 08:35:00|200.6|198.2|200.55|198.15|200.83|198.43|200.46|198.06|0
1636965600000|2021-11-15 08:40:00|200.46|198.06|200.45|198.05|200.55|198.15|200.36|197.96|0
1636965900000|2021-11-15 08:45:00|200.36|197.96|200.17|197.77|200.55|198.15|200.17|197.77|0
1636966200000|2021-11-15 08:50:00|200.08|197.68|199.6|197.2|200.17|197.77|199.56|197.16|0
1636966500000|2021-11-15 08:55:00|199.56|197.16|199.04|196.64|199.6|197.2|199.04|196.64|0
1636966800000|2021-11-15 09:00:00|199.13|196.73|198.67|196.27|199.23|196.83|198.67|196.27|0
1636967100000|2021-11-15 09:05:00|198.62|196.22|198.29|195.89|198.67|196.27|198.1|195.7|0
1636967400000|2021-11-15 09:10:00|198.38|195.98|198.75|196.35|198.75|196.35|198.29|195.89|0
1636967700000|2021-11-15 09:15:00|198.85|196.45|198.94|196.54|199.22|196.82|198.75|196.35|0
1636968000000|2021-11-15 09:20:00|199.13|196.73|198.84|196.44|199.31|196.91|198.84|196.44|0
1636968300000|2021-11-15 09:25:00|198.94|196.54|199.03|196.63|199.03|196.63|198.84|196.44|0
1636968600000|2021-11-15 09:30:00|198.98|196.58|199.31|196.91|199.31|196.91|198.98|196.58|0
1636968900000|2021-11-15 09:35:00|199.4|197|199.54|197.14|199.68|197.28|199.31|196.91|0
1636969200000|2021-11-15 09:40:00|199.59|197.19|199.3|196.9|199.59|197.19|199.21|196.81|0
1636969500000|2021-11-15 09:45:00|199.21|196.81|199.39|196.99|199.49|197.09|199.21|196.81|0
1636969800000|2021-11-15 09:50:00|199.49|197.09|199.11|196.71|199.49|197.09|199.11|196.71|0
1636970100000|2021-11-15 09:55:00|199.02|196.62|198.83|196.43|199.11|196.71|198.64|196.24|0
1636970400000|2021-11-15 10:00:00|198.73|196.33|198.73|196.33|198.83|196.43|198.55|196.15|0
1636970700000|2021-11-15 10:05:00|198.64|196.24|198.45|196.05|198.64|196.24|198.36|195.96|0
1636971000000|2021-11-15 10:10:00|198.36|195.96|198.17|195.77|198.36|195.96|198.17|195.77|0
1636971300000|2021-11-15 10:15:00|198.26|195.86|198.07|195.67|198.26|195.86|197.98|195.58|0
1636971600000|2021-11-15 10:20:00|198.17|195.77|198.07|195.67|198.17|195.77|197.98|195.58|0
1636971900000|2021-11-15 10:25:00|198.16|195.76|198.26|195.86|198.26|195.86|198.07|195.67|0
1636972200000|2021-11-15 10:30:00|198.25|195.85|198.25|195.85|198.44|196.04|198.25|195.85|0
1636972500000|2021-11-15 10:35:00|198.16|195.76|197.32|194.92|198.16|195.76|197.32|194.92|0
1636972800000|2021-11-15 10:40:00|197.41|195.01|197.88|195.48|197.97|195.57|197.32|194.92|0
1636973100000|2021-11-15 10:45:00|197.97|195.57|197.97|195.57|198.15|195.75|197.88|195.48|0
1636973400000|2021-11-15 10:50:00|197.87|195.47|197.97|195.57|197.97|195.57|197.87|195.47|0
1636973700000|2021-11-15 10:55:00|197.78|195.38|197.59|195.19|197.96|195.56|197.59|195.19|0
1636974000000|2021-11-15 11:00:00|197.5|195.1|197.96|195.56|198.15|195.75|197.5|195.1|0
1636974300000|2021-11-15 11:05:00|197.87|195.47|197.96|195.56|198.05|195.65|197.77|195.37|0
1636974600000|2021-11-15 11:10:00|198.01|195.61|197.96|195.56|198.05|195.65|197.96|195.56|0
1636974900000|2021-11-15 11:15:00|198.05|195.65|197.68|195.28|198.05|195.65|197.3|194.9|0
1636975200000|2021-11-15 11:20:00|197.58|195.18|197.49|195.09|198.05|195.65|197.49|195.09|0
1636975500000|2021-11-15 11:25:00|197.58|195.18|198.14|195.74|198.14|195.74|197.58|195.18|0
1636975800000|2021-11-15 11:30:00|198.04|195.64|197.39|194.99|198.04|195.64|197.02|194.62|0
1636976100000|2021-11-15 11:35:00|197.48|195.08|197.76|195.36|197.95|195.55|197.48|195.08|0
1636976400000|2021-11-15 11:40:00|197.67|195.27|197.66|195.26|197.76|195.36|197.57|195.17|0
1636976700000|2021-11-15 11:45:00|197.57|195.17|197.71|195.31|197.85|195.45|197.48|195.08|0
1636977000000|2021-11-15 11:50:00|197.76|195.36|197.38|194.98|197.76|195.36|197.38|194.98|0
1636977300000|2021-11-15 11:55:00|197.43|195.03|197.47|195.07|197.52|195.12|197.38|194.98|0
1636977600000|2021-11-15 12:00:00|197.57|195.17|197.66|195.26|197.84|195.44|197.56|195.16|0
1636977900000|2021-11-15 12:05:00|197.75|195.35|197.84|195.44|197.84|195.44|197.66|195.26|0
1636978200000|2021-11-15 12:10:00|197.75|195.35|197.84|195.44|197.93|195.53|197.75|195.35|0
1636978500000|2021-11-15 12:15:00|197.93|195.53|197.93|195.53|197.93|195.53|197.84|195.44|0
1636978800000|2021-11-15 12:20:00|198.02|195.62|198.3|195.9|198.35|195.95|198.02|195.62|0
1636979100000|2021-11-15 12:25:00|198.21|195.81|198.2|195.8|198.39|195.99|198.2|195.8|0
1636979400000|2021-11-15 12:30:00|198.11|195.71|197.92|195.52|198.2|195.8|197.92|195.52|0
1636979700000|2021-11-15 12:35:00|197.83|195.43|197.73|195.33|197.92|195.52|197.73|195.33|0
1636980000000|2021-11-15 12:40:00|197.83|195.43|197.73|195.33|197.83|195.43|197.64|195.24|0
1636980300000|2021-11-15 12:45:00|197.64|195.24|197.54|195.14|197.73|195.33|197.54|195.14|0
1636980600000|2021-11-15 12:50:00|197.64|195.24|197.45|195.05|197.64|195.24|197.45|195.05|0
1636980900000|2021-11-15 12:55:00|197.54|195.14|197.45|195.05|197.63|195.23|197.45|195.05|0
1636981200000|2021-11-15 13:00:00|197.54|195.14|196.7|194.3|197.54|195.14|196.61|194.21|0
1636981500000|2021-11-15 13:05:00|196.79|194.39|196.89|194.49|196.98|194.58|196.7|194.3|0
1636981800000|2021-11-15 13:10:00|196.88|194.48|195.96|193.56|196.88|194.48|195.87|193.47|0
1636982100000|2021-11-15 13:15:00|195.86|193.46|195.31|192.91|195.91|193.51|195.13|192.73|0
1636982400000|2021-11-15 13:20:00|195.22|192.82|194.94|192.54|195.22|192.82|194.57|192.17|0
1636982700000|2021-11-15 13:25:00|195.03|192.63|195.21|192.81|195.21|192.81|194.66|192.26|0
1636983000000|2021-11-15 13:30:00|195.12|192.72|195.12|192.72|195.21|192.81|194.75|192.35|0
1636983300000|2021-11-15 13:35:00|195.03|192.63|195.12|192.72|195.12|192.72|194.75|192.35|0
1636983600000|2021-11-15 13:40:00|195.02|192.62|194.93|192.53|195.21|192.81|194.75|192.35|0
1636983900000|2021-11-15 13:45:00|194.84|192.44|195.57|193.17|195.57|193.17|194.75|192.35|0
1636984200000|2021-11-15 13:50:00|195.48|193.08|195.85|193.45|195.94|193.54|195.48|193.08|0
1636984500000|2021-11-15 13:55:00|195.94|193.54|195.94|193.54|196.03|193.63|195.57|193.17|0
1636984800000|2021-11-15 14:00:00|195.85|193.45|195.57|193.17|196.03|193.63|195.57|193.17|0
1636985100000|2021-11-15 14:05:00|195.52|193.12|195.75|193.35|195.84|193.44|195.38|192.98|0
1636985400000|2021-11-15 14:10:00|195.84|193.44|196.02|193.62|196.12|193.72|195.66|193.26|0
1636985700000|2021-11-15 14:15:00|196.12|193.72|196.11|193.71|196.21|193.81|195.84|193.44|0
1636986000000|2021-11-15 14:20:00|196.02|193.62|196.11|193.71|196.11|193.71|195.93|193.53|0
1636986300000|2021-11-15 14:25:00|196.2|193.8|196.85|194.45|196.85|194.45|196.11|193.71|0
1636986600000|2021-11-15 14:30:00|196.39|193.99|197.41|195.01|198.43|196.03|196.39|193.99|0
1636986900000|2021-11-15 14:35:00|197.5|195.1|196.94|194.54|197.78|195.38|196.48|194.08|0
1636987200000|2021-11-15 14:40:00|196.75|194.35|198.61|196.21|198.89|196.49|196.66|194.26|0
1636987500000|2021-11-15 14:45:00|198.71|196.31|198.8|196.4|198.8|196.4|197.87|195.47|0
1636987800000|2021-11-15 14:50:00|198.7|196.3|198.42|196.02|200.58|198.18|198.42|196.02|0
1636988100000|2021-11-15 14:55:00|198.33|195.93|197.12|194.72|198.33|195.93|197.12|194.72|0
1636988400000|2021-11-15 15:00:00|197.3|194.9|199.54|197.14|199.82|197.42|197.12|194.72|0
1636988700000|2021-11-15 15:05:00|199.45|197.05|199.82|197.42|199.82|197.42|198.88|196.48|0
1636989000000|2021-11-15 15:10:00|199.91|197.51|200.1|197.7|200.29|197.89|199.35|196.95|0
1636989300000|2021-11-15 15:15:00|200.19|197.79|200.66|198.26|200.94|198.54|199.96|197.56|0
1636989600000|2021-11-15 15:20:00|200.75|198.35|200.37|197.97|200.75|198.35|199.53|197.13|0
1636989900000|2021-11-15 15:25:00|200.28|197.88|200.09|197.69|200.47|198.07|199.53|197.13|0
1636990200000|2021-11-15 15:30:00|200.18|197.78|200.09|197.69|200.75|198.35|199.71|197.31|0
1636990500000|2021-11-15 15:35:00|200.18|197.78|200.37|197.97|200.56|198.16|199.53|197.13|0
1636990800000|2021-11-15 15:40:00|200.46|198.06|200.37|197.97|201.12|198.72|199.99|197.59|0
1636991100000|2021-11-15 15:45:00|200.27|197.87|199.71|197.31|200.46|198.06|199.61|197.21|0
1636991400000|2021-11-15 15:50:00|199.8|197.4|199.61|197.21|199.99|197.59|199.14|196.74|0
1636991700000|2021-11-15 15:55:00|199.42|197.02|200.08|197.68|200.08|197.68|199.33|196.93|0
1636992000000|2021-11-15 16:00:00|200.27|197.87|199.89|197.49|200.27|197.87|199.23|196.83|0
1636992300000|2021-11-15 16:05:00|199.98|197.58|199.23|196.83|200.08|197.68|199.14|196.74|0
1636992600000|2021-11-15 16:10:00|199.32|196.92|199.32|196.92|199.51|197.11|199.14|196.74|0
1636992900000|2021-11-15 16:15:00|199.41|197.01|199.79|197.39|200.07|197.67|199.04|196.64|0
1636993200000|2021-11-15 16:20:00|199.69|197.29|199.88|197.48|200.16|197.76|199.69|197.29|0
1636993500000|2021-11-15 16:25:00|199.79|197.39|200.44|198.04|200.44|198.04|199.79|197.39|0
1636993800000|2021-11-15 16:30:00|200.35|197.95|200.06|197.66|200.82|198.42|199.78|197.38|0
1636994100000|2021-11-15 16:35:00|199.97|197.57|200.25|197.85|200.25|197.85|199.22|196.82|0
1636994400000|2021-11-15 16:40:00|200.15|197.75|204.89|202.49|205.08|202.68|200.06|197.66|0
1636994700000|2021-11-15 16:45:00|205.08|202.68|204.13|201.73|205.75|203.35|203.46|201.06|0
1636995000000|2021-11-15 16:50:00|204.03|201.63|204.41|202.01|205.66|203.26|204.03|201.63|0
1636995300000|2021-11-15 16:55:00|204.31|201.91|203.36|200.96|204.41|202.01|203.26|200.86|0
1636995600000|2021-11-15 17:00:00|203.64|201.24|203.07|200.67|203.84|201.44|202.88|200.48|0
1636995900000|2021-11-15 17:05:00|203.17|200.77|202.98|200.58|203.45|201.05|202.88|200.48|0
1636996200000|2021-11-15 17:10:00|203.07|200.67|203.35|200.95|203.73|201.33|202.88|200.48|0
1636996500000|2021-11-15 17:15:00|203.45|201.05|204.21|201.81|204.49|202.09|203.26|200.86|0
1636996800000|2021-11-15 17:20:00|204.11|201.71|204.59|202.19|205.83|203.43|204.02|201.62|0
1636997100000|2021-11-15 17:25:00|204.68|202.28|204.49|202.09|205.16|202.76|204.01|201.61|0
1636997400000|2021-11-15 17:30:00|204.59|202.19|203.73|201.33|204.59|202.19|203.44|201.04|0
1636997700000|2021-11-15 17:35:00|203.82|201.42|203.06|200.66|203.92|201.52|202.96|200.56|0
1636998000000|2021-11-15 17:40:00|202.96|200.56|202.39|199.99|203.72|201.32|202.11|199.71|0
1636998300000|2021-11-15 17:45:00|202.49|200.09|202.67|200.27|202.96|200.56|202.29|199.89|0
1636998600000|2021-11-15 17:50:00|202.77|200.37|202.48|200.08|202.96|200.56|202.01|199.61|0
1636998900000|2021-11-15 17:55:00|202.39|199.99|202.19|199.79|202.58|200.18|202.1|199.7|0
1636999200000|2021-11-15 18:00:00|202.29|199.89|201.34|198.94|202.86|200.46|201.25|198.85|0
1636999500000|2021-11-15 18:05:00|201.44|199.04|201.53|199.13|202|199.6|201.44|199.04|0
1636999800000|2021-11-15 18:10:00|201.43|199.03|201.9|199.5|202|199.6|201.43|199.03|0
1637000100000|2021-11-15 18:15:00|201.81|199.41|201.81|199.41|202|199.6|200.96|198.56|0
1637000400000|2021-11-15 18:20:00|201.71|199.31|201.9|199.5|202.85|200.45|201.43|199.03|0
1637000700000|2021-11-15 18:25:00|201.81|199.41|202.04|199.64|202.56|200.16|201.81|199.41|0
1637001000000|2021-11-15 18:30:00|202.09|199.69|202.37|199.97|202.46|200.06|201.8|199.4|0
1637001300000|2021-11-15 18:35:00|202.42|200.02|202.46|200.06|202.65|200.25|202.18|199.78|0
1637001600000|2021-11-15 18:40:00|202.37|199.97|202.55|200.15|203.13|200.73|202.37|199.97|0
1637001900000|2021-11-15 18:45:00|202.65|200.25|202.03|199.63|202.65|200.25|201.89|199.49|0
1637002200000|2021-11-15 18:50:00|201.98|199.58|202.36|199.96|202.36|199.96|201.89|199.49|0
1637002500000|2021-11-15 18:55:00|202.46|200.06|202.64|200.24|202.74|200.34|202.08|199.68|0
1637002800000|2021-11-15 19:00:00|202.55|200.15|203.12|200.72|203.4|201|202.55|200.15|0
1637003100000|2021-11-15 19:05:00|203.21|200.81|203.11|200.71|203.78|201.38|203.02|200.62|0
1637003400000|2021-11-15 19:10:00|203.21|200.81|203.4|201|203.4|201|202.64|200.24|0
1637003700000|2021-11-15 19:15:00|203.3|200.9|203.97|201.57|204.06|201.66|203.21|200.81|0
1637004000000|2021-11-15 19:20:00|204.06|201.66|203.58|201.18|204.44|202.04|203.49|201.09|0
1637004300000|2021-11-15 19:25:00|203.68|201.28|203.68|201.28|204.54|202.14|203.49|201.09|0
1637004600000|2021-11-15 19:30:00|203.77|201.37|203.29|200.89|204.11|201.71|203.2|200.8|0
1637004900000|2021-11-15 19:35:00|203.2|200.8|203.01|200.61|203.29|200.89|202.91|200.51|0
1637005200000|2021-11-15 19:40:00|202.91|200.51|201.77|199.37|202.91|200.51|201.58|199.18|0
1637005500000|2021-11-15 19:45:00|201.87|199.47|201.86|199.46|202.24|199.84|201.2|198.8|0
1637005800000|2021-11-15 19:50:00|201.77|199.37|202.43|200.03|202.53|200.13|201.49|199.09|0
1637006100000|2021-11-15 19:55:00|202.52|200.12|201.86|199.46|202.52|200.12|201.48|199.08|0
1637006400000|2021-11-15 20:00:00|202.14|199.74|202.24|199.84|202.24|199.84|201.48|199.08|0
1637006700000|2021-11-15 20:05:00|202.14|199.74|202.52|200.12|202.61|200.21|201.95|199.55|0
1637007000000|2021-11-15 20:10:00|202.42|200.02|202.23|199.83|202.8|200.4|201.95|199.55|0
1637007300000|2021-11-15 20:15:00|202.42|200.02|202.13|199.73|202.52|200.12|201.57|199.17|0
1637007600000|2021-11-15 20:20:00|202.04|199.64|201.75|199.35|202.04|199.64|201.47|199.07|0
1637007900000|2021-11-15 20:25:00|201.85|199.45|201.28|198.88|201.94|199.54|201.09|198.69|0
1637008200000|2021-11-15 20:30:00|201.37|198.97|202.41|200.01|202.51|200.11|201.28|198.88|0
1637008500000|2021-11-15 20:35:00|202.51|200.11|202.79|200.39|202.98|200.58|202.13|199.73|0
1637008800000|2021-11-15 20:40:00|202.88|200.48|202.79|200.39|203.36|200.96|202.5|200.1|0
1637009100000|2021-11-15 20:45:00|202.98|200.58|203.64|201.24|204.12|201.72|202.88|200.48|0
1637009400000|2021-11-15 20:50:00|204.4|202|203.73|201.33|204.4|202|203.45|201.05|0
1637009700000|2021-11-15 20:55:00|203.64|201.24|200.98|198.58|203.92|201.52|200.98|198.58|0
1637010000000|2021-11-15 21:00:00|200.61|198.21|200.79|198.39|201.17|198.77|200.32|197.92|0
1637010300000|2021-11-15 21:05:00|200.98|198.58|200.88|198.48|201.55|199.15|200.7|198.3|0
1637010600000|2021-11-15 21:10:00|200.79|198.39|200.22|197.82|201.17|198.77|200.13|197.73|0
1637010900000|2021-11-15 21:15:00|200.42|197.62|200.61|197.81|200.8|198|200.42|197.62|0
1637011200000|2021-11-15 21:20:00|200.52|197.72|200.8|198|200.89|198.09|200.42|197.62|0
1637011500000|2021-11-15 21:25:00|200.7|197.9|200.79|197.99|200.89|198.09|200.7|197.9|0
1637011800000|2021-11-15 21:30:00|200.89|198.09|200.6|197.8|200.89|198.09|200.56|197.76|0
1637012100000|2021-11-15 21:35:00|200.7|197.9|200.79|197.99|200.88|198.08|200.7|197.9|0
1637012400000|2021-11-15 21:40:00|200.88|198.08|200.79|197.99|200.88|198.08|200.69|197.89|0
1637012700000|2021-11-15 21:45:00|200.69|197.89|201.07|198.27|201.16|198.36|200.69|197.89|0
1637013000000|2021-11-15 21:50:00|200.97|198.17|200.78|197.98|200.97|198.17|200.78|197.98|0
1637013300000|2021-11-15 21:55:00|200.69|197.89|200.64|197.84|200.78|197.98|200.55|197.75|0
1637013600000|2021-11-15 22:00:00|200.67|197.87|200.69|197.89|200.69|197.89|200.52|197.72|0
1637013900000|2021-11-15 22:05:00|200.68|197.88|200.69|197.89|200.69|197.89|200.68|197.88|0
1637014800000|2021-11-15 22:20:00|200.68|197.88|200.74|197.94|200.79|197.99|200.68|197.88|0
1637015100000|2021-11-15 22:25:00|200.81|198.01|200.79|197.99|200.82|198.02|200.76|197.96|0
1637015400000|2021-11-15 22:30:00|200.78|197.98|200.72|197.92|200.78|197.98|200.71|197.91|0
1637015700000|2021-11-15 22:35:00|200.78|197.98|200.73|197.93|200.78|197.98|200.73|197.93|0
1637016000000|2021-11-15 22:40:00|200.72|197.92|200.77|197.97|200.77|197.97|200.72|197.92|0
1637016300000|2021-11-15 22:45:00|200.78|197.98|200.95|198.15|201.02|198.22|200.78|197.98|0
1637016600000|2021-11-15 22:50:00|200.94|198.14|200.98|198.18|201.04|198.24|200.94|198.14|0
1637016900000|2021-11-15 22:55:00|200.95|198.15|200.98|198.18|200.98|198.18|200.81|198.01|0
1637017200000|2021-11-15 23:00:00|200.71|197.91|200.75|197.95|200.85|198.05|200.57|197.77|0
1637017500000|2021-11-15 23:05:00|200.85|198.05|200.66|197.86|200.85|198.05|200.56|197.76|0
1637017800000|2021-11-15 23:10:00|200.56|197.76|201.22|198.42|201.22|198.42|200.56|197.76|0
1637018100000|2021-11-15 23:15:00|201.31|198.51|201.36|198.56|201.5|198.7|201.22|198.42|0
1637018400000|2021-11-15 23:20:00|201.31|198.51|201.22|198.42|201.36|198.56|201.22|198.42|0
1637018700000|2021-11-15 23:25:00|201.31|198.51|201.12|198.32|201.5|198.7|201.12|198.32|0
1637019000000|2021-11-15 23:30:00|201.21|198.41|201.26|198.46|201.4|198.6|201.12|198.32|0
1637019300000|2021-11-15 23:35:00|201.21|198.41|201.21|198.41|201.3|198.5|200.93|198.13|0
1637019600000|2021-11-15 23:40:00|201.11|198.31|201.02|198.22|201.3|198.5|200.92|198.12|0
1637019900000|2021-11-15 23:45:00|200.92|198.12|201.3|198.5|201.39|198.59|200.92|198.12|0
1637020200000|2021-11-15 23:50:00|201.25|198.45|201.11|198.31|201.39|198.59|201.11|198.31|0
1637020500000|2021-11-15 23:55:00|201.01|198.21|201.11|198.31|201.11|198.31|201.01|198.21|0
1637020800000|2021-11-16 00:00:00|201.01|198.21|200.35|197.55|201.2|198.4|200.16|197.36|0
1637021100000|2021-11-16 00:05:00|200.44|197.64|200.82|198.02|200.91|198.11|200.44|197.64|0
1637021400000|2021-11-16 00:10:00|200.87|198.07|200.91|198.11|201.01|198.21|200.82|198.02|0
1637021700000|2021-11-16 00:15:00|201.01|198.21|201.29|198.49|201.47|198.67|200.91|198.11|0
1637022000000|2021-11-16 00:20:00|201.24|198.44|201.66|198.86|201.76|198.96|200.81|198.01|0
1637022300000|2021-11-16 00:25:00|201.76|198.96|201.85|199.05|202.04|199.24|201.57|198.77|0
1637022600000|2021-11-16 00:30:00|201.94|199.14|201.94|199.14|202.23|199.43|201.94|199.14|0
1637022900000|2021-11-16 00:35:00|201.85|199.05|201.56|198.76|201.85|199.05|201.56|198.76|0
1637023200000|2021-11-16 00:40:00|201.65|198.85|201.75|198.95|202.03|199.23|201.37|198.57|0
1637023500000|2021-11-16 00:45:00|201.65|198.85|201.37|198.57|201.75|198.95|201.37|198.57|0
1637023800000|2021-11-16 00:50:00|201.27|198.47|200.99|198.19|201.27|198.47|200.89|198.09|0
1637024100000|2021-11-16 00:55:00|200.94|198.14|200.7|197.9|200.99|198.19|200.42|197.62|0
1637024400000|2021-11-16 01:00:00|200.61|197.81|200.7|197.9|200.7|197.9|200.42|197.62|0
1637024700000|2021-11-16 01:05:00|200.8|198|200.42|197.62|200.8|198|200.23|197.43|0
1637025000000|2021-11-16 01:10:00|200.32|197.52|199.85|197.05|200.42|197.62|199.85|197.05|0
1637025300000|2021-11-16 01:15:00|199.94|197.14|199.24|196.44|200.13|197.33|199.19|196.39|0
1637025600000|2021-11-16 01:20:00|199.29|196.49|199.19|196.39|199.47|196.67|199.01|196.21|0
1637025900000|2021-11-16 01:25:00|199.24|196.44|199.38|196.58|199.47|196.67|199.19|196.39|0
1637026200000|2021-11-16 01:30:00|199.28|196.48|199.65|196.85|199.75|196.95|199.28|196.48|0
1637026500000|2021-11-16 01:35:00|199.56|196.76|199.37|196.57|199.65|196.85|199.28|196.48|0
1637026800000|2021-11-16 01:40:00|199.46|196.66|199.37|196.57|199.56|196.76|199.28|196.48|0
1637027100000|2021-11-16 01:45:00|199.46|196.66|199.09|196.29|199.46|196.66|198.99|196.19|0
1637027400000|2021-11-16 01:50:00|198.9|196.1|199.27|196.47|199.27|196.47|198.76|195.96|0
1637027700000|2021-11-16 01:55:00|199.18|196.38|198.52|195.72|199.27|196.47|198.34|195.54|0
1637028000000|2021-11-16 02:00:00|198.48|195.68|198.71|195.91|198.71|195.91|198.48|195.68|0
1637028300000|2021-11-16 02:05:00|198.61|195.81|198.85|196.05|198.85|196.05|198.61|195.81|0
1637028600000|2021-11-16 02:10:00|198.89|196.09|198.79|195.99|199.17|196.37|198.79|195.99|0
1637028900000|2021-11-16 02:15:00|198.89|196.09|199.35|196.55|199.35|196.55|198.89|196.09|0
1637029200000|2021-11-16 02:20:00|199.45|196.65|199.26|196.46|199.45|196.65|199.16|196.36|0
1637029500000|2021-11-16 02:25:00|199.35|196.55|199.16|196.36|199.35|196.55|199.16|196.36|0
1637029800000|2021-11-16 02:30:00|199.26|196.46|199.07|196.27|199.26|196.46|198.88|196.08|0
1637030100000|2021-11-16 02:35:00|199.16|196.36|199.16|196.36|199.44|196.64|198.97|196.17|0
1637030400000|2021-11-16 02:40:00|199.25|196.45|199.44|196.64|199.44|196.64|199.25|196.45|0
1637030700000|2021-11-16 02:45:00|199.34|196.54|199.62|196.82|199.72|196.92|199.25|196.45|0
1637031000000|2021-11-16 02:50:00|199.53|196.73|199.71|196.91|199.71|196.91|199.53|196.73|0
1637031300000|2021-11-16 02:55:00|199.62|196.82|199.52|196.72|199.62|196.82|199.52|196.72|0
1637031600000|2021-11-16 03:00:00|199.43|196.63|199.24|196.44|199.52|196.72|199.24|196.44|0
1637031900000|2021-11-16 03:05:00|199.15|196.35|199.24|196.44|199.24|196.44|199.05|196.25|0
1637032200000|2021-11-16 03:10:00|199.33|196.53|199.05|196.25|199.33|196.53|199.05|196.25|0
1637032500000|2021-11-16 03:15:00|199.14|196.34|199.05|196.25|199.24|196.44|199.05|196.25|0
1637032800000|2021-11-16 03:20:00|199.14|196.34|199.23|196.43|199.23|196.43|199.14|196.34|0
1637033100000|2021-11-16 03:25:00|199.14|196.34|199.23|196.43|199.33|196.53|199.14|196.34|0
1637033400000|2021-11-16 03:30:00|199.14|196.34|199.23|196.43|199.23|196.43|199.13|196.33|0
1637033700000|2021-11-16 03:35:00|199.28|196.48|199.41|196.61|199.46|196.66|199.23|196.43|0
1637034000000|2021-11-16 03:40:00|199.51|196.71|199.5|196.7|199.51|196.71|199.41|196.61|0
1637034300000|2021-11-16 03:45:00|199.6|196.8|199.69|196.89|199.69|196.89|199.5|196.7|0
1637034600000|2021-11-16 03:50:00|199.6|196.8|199.5|196.7|199.6|196.8|199.41|196.61|0
1637034900000|2021-11-16 03:55:00|199.59|196.79|199.5|196.7|199.59|196.79|199.41|196.61|0
1637035200000|2021-11-16 04:00:00|199.59|196.79|199.78|196.98|199.78|196.98|199.5|196.7|0
1637035500000|2021-11-16 04:05:00|199.87|197.07|199.87|197.07|200.06|197.26|199.78|196.98|0
1637035800000|2021-11-16 04:10:00|199.96|197.16|199.87|197.07|199.96|197.16|199.77|196.97|0
1637036100000|2021-11-16 04:15:00|199.96|197.16|200.05|197.25|200.05|197.25|199.87|197.07|0
1637036400000|2021-11-16 04:20:00|200.15|197.35|201.09|198.29|201.46|198.66|200.15|197.35|0
1637036700000|2021-11-16 04:25:00|201.18|198.38|201.27|198.47|201.46|198.66|201.18|198.38|0
1637037000000|2021-11-16 04:30:00|201.37|198.57|201.18|198.38|201.56|198.76|201.08|198.28|0
1637037300000|2021-11-16 04:35:00|201.27|198.47|200.89|198.09|201.27|198.47|200.89|198.09|0
1637037600000|2021-11-16 04:40:00|200.98|198.18|201.08|198.28|201.17|198.37|200.89|198.09|0
1637037900000|2021-11-16 04:45:00|201.17|198.37|201.17|198.37|201.26|198.46|201.08|198.28|0
1637038200000|2021-11-16 04:50:00|201.26|198.46|201.17|198.37|201.26|198.46|201.17|198.37|0
1637038500000|2021-11-16 04:55:00|201.26|198.46|201.35|198.55|201.64|198.84|201.26|198.46|0
1637038800000|2021-11-16 05:00:00|201.31|198.51|200.97|198.17|201.31|198.51|200.79|197.99|0
1637039100000|2021-11-16 05:05:00|200.93|198.13|200.97|198.17|201.16|198.36|200.88|198.08|0
1637039400000|2021-11-16 05:10:00|201.02|198.22|201.16|198.36|201.25|198.45|200.97|198.17|0
1637039700000|2021-11-16 05:15:00|201.25|198.45|201.63|198.83|201.63|198.83|201.16|198.36|0
1637040000000|2021-11-16 05:20:00|201.58|198.78|202.19|199.39|202.48|199.68|201.53|198.73|0
1637040300000|2021-11-16 05:25:00|202.29|199.49|202.29|199.49|202.67|199.87|202.1|199.3|0
1637040600000|2021-11-16 05:30:00|202.38|199.58|201.91|199.11|202.38|199.58|201.72|198.92|0
1637040900000|2021-11-16 05:35:00|202|199.2|201.62|198.82|202.09|199.29|201.62|198.82|0
1637041200000|2021-11-16 05:40:00|201.57|198.77|201.81|199.01|201.9|199.1|201.57|198.77|0
1637041500000|2021-11-16 05:45:00|201.76|198.96|201.99|199.19|201.99|199.19|201.62|198.82|0
1637041800000|2021-11-16 05:50:00|201.9|199.1|202.18|199.38|202.18|199.38|201.9|199.1|0
1637042100000|2021-11-16 05:55:00|202.28|199.48|201.99|199.19|202.28|199.48|201.99|199.19|0
1637042400000|2021-11-16 06:00:00|202.08|199.28|201.99|199.19|202.23|199.43|201.8|199|0
1637042700000|2021-11-16 06:05:00|202.08|199.28|201.89|199.09|202.08|199.28|201.89|199.09|0
1637043000000|2021-11-16 06:10:00|201.98|199.18|201.79|198.99|201.98|199.18|201.79|198.99|0
1637043300000|2021-11-16 06:15:00|201.6|198.8|202.08|199.28|202.08|199.28|201.51|198.71|0
1637043600000|2021-11-16 06:20:00|202.03|199.23|201.98|199.18|202.07|199.27|201.89|199.09|0
1637043900000|2021-11-16 06:25:00|202.03|199.23|202.64|199.84|202.64|199.84|202.03|199.23|0
1637044200000|2021-11-16 06:30:00|202.45|199.65|202.16|199.36|202.54|199.74|202.16|199.36|0
1637044500000|2021-11-16 06:35:00|202.26|199.46|202.26|199.46|202.35|199.55|202.16|199.36|0
1637044800000|2021-11-16 06:40:00|202.35|199.55|202.35|199.55|202.44|199.64|202.16|199.36|0
1637045100000|2021-11-16 06:45:00|202.4|199.6|202.25|199.45|202.4|199.6|202.06|199.26|0
1637045400000|2021-11-16 06:50:00|202.21|199.41|201.97|199.17|202.21|199.41|201.87|199.07|0
1637045700000|2021-11-16 06:55:00|202.06|199.26|201.77|198.97|202.06|199.26|201.77|198.97|0
1637046000000|2021-11-16 07:00:00|201.87|199.07|201.49|198.69|201.87|199.07|201.3|198.5|0
1637046300000|2021-11-16 07:05:00|201.58|198.78|201.49|198.69|201.68|198.88|201.49|198.69|0
1637046600000|2021-11-16 07:10:00|201.54|198.74|201.96|199.16|202.01|199.21|201.39|198.59|0
1637046900000|2021-11-16 07:15:00|202.05|199.25|201.39|198.59|202.05|199.25|201.29|198.49|0
1637047200000|2021-11-16 07:20:00|201.34|198.54|201.1|198.3|201.58|198.78|201.1|198.3|0
1637047500000|2021-11-16 07:25:00|201.2|198.4|201.48|198.68|201.48|198.68|201.2|198.4|0
1637047800000|2021-11-16 07:30:00|201.57|198.77|201.38|198.58|201.67|198.87|201.38|198.58|0
1637048100000|2021-11-16 07:35:00|201.34|198.54|201.19|198.39|201.57|198.77|201.19|198.39|0
1637048400000|2021-11-16 07:40:00|201.24|198.44|201.28|198.48|201.28|198.48|200.91|198.11|0
1637048700000|2021-11-16 07:45:00|201.19|198.39|201.19|198.39|201.24|198.44|201|198.2|0
1637049000000|2021-11-16 07:50:00|201.14|198.34|201.18|198.38|201.28|198.48|201.09|198.29|0
1637049300000|2021-11-16 07:55:00|201.28|198.48|201.37|198.57|201.56|198.76|201.18|198.38|0
1637049600000|2021-11-16 08:00:00|201.46|198.66|200.9|198.1|201.46|198.66|200.43|197.63|0
1637049900000|2021-11-16 08:05:00|200.75|198.35|201.17|198.77|201.36|198.96|200.6|198.2|0
1637050200000|2021-11-16 08:10:00|201.07|198.67|201.45|199.05|201.54|199.14|201.07|198.67|0
1637050500000|2021-11-16 08:15:00|201.54|199.14|201.31|198.91|201.54|199.14|201.07|198.67|0
1637050800000|2021-11-16 08:20:00|201.35|198.95|201.82|199.42|201.82|199.42|201.16|198.76|0
1637051100000|2021-11-16 08:25:00|201.73|199.33|201.91|199.51|201.92|199.52|201.44|199.04|0
1637051400000|2021-11-16 08:30:00|201.82|199.42|202.39|199.99|202.39|199.99|201.34|198.94|0
1637051700000|2021-11-16 08:35:00|202.29|199.89|203.62|201.22|203.81|201.41|202.2|199.8|0
1637052000000|2021-11-16 08:40:00|203.52|201.12|203.05|200.65|203.52|201.12|202.62|200.22|0
1637052300000|2021-11-16 08:45:00|203.14|200.74|203.14|200.74|203.28|200.88|202.76|200.36|0
1637052600000|2021-11-16 08:50:00|203.19|200.79|203.33|200.93|203.33|200.93|202.95|200.55|0
1637052900000|2021-11-16 08:55:00|203.42|201.02|203.18|200.78|203.52|201.12|202.85|200.45|0
1637053200000|2021-11-16 09:00:00|203.23|200.83|203.23|200.83|203.23|200.83|202.66|200.26|0
1637053500000|2021-11-16 09:05:00|203.13|200.73|202.84|200.44|203.23|200.83|202.8|200.4|0
1637053800000|2021-11-16 09:10:00|202.8|200.4|202.56|200.16|202.84|200.44|202.46|200.06|0
1637054100000|2021-11-16 09:15:00|202.46|200.06|202.75|200.35|202.84|200.44|202.46|200.06|0
1637054400000|2021-11-16 09:20:00|202.84|200.44|202.84|200.44|203.12|200.72|202.84|200.44|0
1637054700000|2021-11-16 09:25:00|202.93|200.53|202.74|200.34|202.93|200.53|202.65|200.25|0
1637055000000|2021-11-16 09:30:00|202.65|200.25|202.55|200.15|202.84|200.44|202.46|200.06|0
1637055300000|2021-11-16 09:35:00|202.64|200.24|202.74|200.34|202.83|200.43|202.45|200.05|0
1637055600000|2021-11-16 09:40:00|202.64|200.24|202.54|200.14|202.79|200.39|202.54|200.14|0
1637055900000|2021-11-16 09:45:00|202.45|200.05|202.26|199.86|202.54|200.14|202.16|199.76|0
1637056200000|2021-11-16 09:50:00|202.21|199.81|202.26|199.86|202.26|199.86|202.07|199.67|0
1637056500000|2021-11-16 09:55:00|202.16|199.76|201.87|199.47|202.16|199.76|201.59|199.19|0
1637056800000|2021-11-16 10:00:00|201.83|199.43|201.97|199.57|202.06|199.66|201.68|199.28|0
1637057100000|2021-11-16 10:05:00|201.92|199.52|202.34|199.94|202.39|199.99|201.92|199.52|0
1637057400000|2021-11-16 10:10:00|202.3|199.9|203.2|200.8|203.39|200.99|202.3|199.9|0
1637057700000|2021-11-16 10:15:00|203.29|200.89|203.77|201.37|203.96|201.56|203.29|200.89|0
1637058000000|2021-11-16 10:20:00|203.86|201.46|203.48|201.08|203.96|201.56|203.19|200.79|0
1637058300000|2021-11-16 10:25:00|203.38|200.98|203.29|200.89|203.86|201.46|203.29|200.89|0
1637058600000|2021-11-16 10:30:00|203.19|200.79|202.9|200.5|203.19|200.79|202.9|200.5|0
1637058900000|2021-11-16 10:35:00|202.81|200.41|202.81|200.41|203.05|200.65|202.71|200.31|0
1637059200000|2021-11-16 10:40:00|202.9|200.5|202.99|200.59|203.09|200.69|202.8|200.4|0
1637059500000|2021-11-16 10:45:00|203.09|200.69|202.9|200.5|203.09|200.69|202.52|200.12|0
1637059800000|2021-11-16 10:50:00|202.8|200.4|202.8|200.4|202.9|200.5|202.71|200.31|0
1637060100000|2021-11-16 10:55:00|202.7|200.3|202.8|200.4|202.89|200.49|202.61|200.21|0
1637060400000|2021-11-16 11:00:00|202.89|200.49|202.7|200.3|202.99|200.59|202.61|200.21|0
1637060700000|2021-11-16 11:05:00|202.8|200.4|202.51|200.11|202.89|200.49|202.41|200.01|0
1637061000000|2021-11-16 11:10:00|202.41|200.01|202.6|200.2|202.7|200.3|202.41|200.01|0
1637061300000|2021-11-16 11:15:00|202.51|200.11|202.31|199.91|202.6|200.2|202.22|199.82|0
1637061600000|2021-11-16 11:20:00|202.22|199.82|202.22|199.82|202.31|199.91|202.12|199.72|0
1637061900000|2021-11-16 11:25:00|202.12|199.72|201.55|199.15|202.12|199.72|201.46|199.06|0
1637062200000|2021-11-16 11:30:00|201.46|199.06|200.32|197.92|201.46|199.06|200.32|197.92|0
1637062500000|2021-11-16 11:35:00|200.42|198.02|200.51|198.11|200.7|198.3|200.23|197.83|0
1637062800000|2021-11-16 11:40:00|200.6|198.2|200.22|197.82|200.7|198.3|200.13|197.73|0
1637063100000|2021-11-16 11:45:00|200.13|197.73|199.94|197.54|200.13|197.73|199.61|197.21|0
1637063400000|2021-11-16 11:50:00|199.99|197.59|199.84|197.44|200.03|197.63|199.75|197.35|0
1637063700000|2021-11-16 11:55:00|199.66|197.26|199.47|197.07|199.66|197.26|199.19|196.79|0
1637064000000|2021-11-16 12:00:00|199.56|197.16|199.37|196.97|199.56|197.16|199.18|196.78|0
1637064300000|2021-11-16 12:05:00|199.28|196.88|199.27|196.87|199.37|196.97|199.18|196.78|0
1637064600000|2021-11-16 12:10:00|199.32|196.92|199.74|197.34|199.84|197.44|199.18|196.78|0
1637064900000|2021-11-16 12:15:00|199.83|197.43|199.74|197.34|200.02|197.62|199.51|197.11|0
1637065200000|2021-11-16 12:20:00|199.83|197.43|200.11|197.71|200.4|198|199.83|197.43|0
1637065500000|2021-11-16 12:25:00|200.02|197.62|200.2|197.8|200.3|197.9|200.02|197.62|0
1637065800000|2021-11-16 12:30:00|200.3|197.9|200.2|197.8|200.3|197.9|200.11|197.71|0
1637066100000|2021-11-16 12:35:00|200.3|197.9|200.29|197.89|200.48|198.08|200.29|197.89|0
1637066400000|2021-11-16 12:40:00|200.39|197.99|200.58|198.18|200.67|198.27|200.29|197.89|0
1637066700000|2021-11-16 12:45:00|200.57|198.17|200.76|198.36|200.86|198.46|200.48|198.08|0
1637067000000|2021-11-16 12:50:00|200.81|198.41|200.85|198.45|201.14|198.74|200.81|198.41|0
1637067300000|2021-11-16 12:55:00|200.95|198.55|200.57|198.17|200.95|198.55|200.57|198.17|0
1637067600000|2021-11-16 13:00:00|200.66|198.26|199.91|197.51|200.66|198.26|199.81|197.41|0
1637067900000|2021-11-16 13:05:00|200|197.6|199.81|197.41|200.09|197.69|199.81|197.41|0
1637068200000|2021-11-16 13:10:00|199.91|197.51|200.09|197.69|200.19|197.79|199.81|197.41|0
1637068500000|2021-11-16 13:15:00|200|197.6|200.09|197.69|200.18|197.78|199.9|197.5|0
1637068800000|2021-11-16 13:20:00|200|197.6|199.99|197.59|200.09|197.69|199.71|197.31|0
1637069100000|2021-11-16 13:25:00|199.9|197.5|199.8|197.4|200.18|197.78|199.8|197.4|0
1637069400000|2021-11-16 13:30:00|199.48|197.08|200.18|197.78|201.03|198.63|199.33|196.93|0
1637069700000|2021-11-16 13:35:00|200.08|197.68|198.86|196.46|200.18|197.78|198.58|196.18|0
1637070000000|2021-11-16 13:40:00|198.95|196.55|200.36|197.96|200.36|197.96|198.39|195.99|0
1637070300000|2021-11-16 13:45:00|200.27|197.87|200.55|198.15|201.68|199.28|200.27|197.87|0
1637070600000|2021-11-16 13:50:00|200.64|198.24|200.64|198.24|200.74|198.34|200.17|197.77|0
1637070900000|2021-11-16 13:55:00|200.73|198.33|200.83|198.43|200.92|198.52|200.17|197.77|0
1637071200000|2021-11-16 14:00:00|201.01|198.61|201.2|198.8|201.72|199.32|200.92|198.52|0
1637071500000|2021-11-16 14:05:00|201.3|198.9|201.39|198.99|201.48|199.08|200.92|198.52|0
1637071800000|2021-11-16 14:10:00|201.2|198.8|202.33|199.93|202.33|199.93|201.2|198.8|0
1637072100000|2021-11-16 14:15:00|202.43|200.03|202.33|199.93|202.71|200.31|202.14|199.74|0
1637072400000|2021-11-16 14:20:00|202.24|199.84|201.76|199.36|202.24|199.84|201.57|199.17|0
1637072700000|2021-11-16 14:25:00|201.67|199.27|201.76|199.36|202.23|199.83|201.66|199.26|0
1637073000000|2021-11-16 14:30:00|201.85|199.45|199.4|197|202.04|199.64|199.31|196.91|0
1637073300000|2021-11-16 14:35:00|199.31|196.91|197.58|195.18|199.31|196.91|196.23|193.83|0
1637073600000|2021-11-16 14:40:00|197.25|194.85|196.78|194.38|197.62|195.22|196.6|194.2|0
1637073900000|2021-11-16 14:45:00|196.69|194.29|195.67|193.27|196.78|194.38|195.39|192.99|0
1637074200000|2021-11-16 14:50:00|195.3|192.9|196.5|194.1|197.34|194.94|194.93|192.53|0
1637074500000|2021-11-16 14:55:00|196.31|193.91|196.77|194.37|197.15|194.75|196.13|193.73|0
1637074800000|2021-11-16 15:00:00|196.68|194.28|195.11|192.71|196.68|194.28|195.11|192.71|0
1637075100000|2021-11-16 15:05:00|195.01|192.61|195.94|193.54|196.68|194.28|195.01|192.61|0
1637075400000|2021-11-16 15:10:00|195.84|193.44|195.38|192.98|196.12|193.72|195.38|192.98|0
1637075700000|2021-11-16 15:15:00|195.29|192.89|196.12|193.72|196.4|194|194.82|192.42|0
1637076000000|2021-11-16 15:20:00|196.3|193.9|196.86|194.46|197.41|195.01|195.89|193.49|0
1637076300000|2021-11-16 15:25:00|197.04|194.64|198.16|195.76|198.16|195.76|196.67|194.27|0
1637076600000|2021-11-16 15:30:00|198.35|195.95|197.13|194.73|198.35|195.95|196.76|194.36|0
1637076900000|2021-11-16 15:35:00|197.04|194.64|197.13|194.73|197.5|195.1|196.48|194.08|0
1637077200000|2021-11-16 15:40:00|197.22|194.82|197.41|195.01|197.87|195.47|196.66|194.26|0
1637077500000|2021-11-16 15:45:00|197.31|194.91|197.59|195.19|198.24|195.84|197.22|194.82|0
1637077800000|2021-11-16 15:50:00|197.64|195.24|197.31|194.91|197.78|195.38|197.12|194.72|0
1637078100000|2021-11-16 15:55:00|197.22|194.82|197.12|194.72|197.77|195.37|197.03|194.63|0
1637078400000|2021-11-16 16:00:00|197.03|194.63|195.73|193.33|197.03|194.63|195.73|193.33|0
1637078700000|2021-11-16 16:05:00|195.63|193.23|195.17|192.77|195.82|193.42|195.17|192.77|0
1637079000000|2021-11-16 16:10:00|195.08|192.68|193.88|191.48|195.08|192.68|193.69|191.29|0
1637079300000|2021-11-16 16:15:00|193.79|191.39|192.59|190.19|193.79|191.39|192.41|190.01|0
1637079600000|2021-11-16 16:20:00|192.41|190.01|192.41|190.01|192.5|190.1|191.59|189.19|0
1637079900000|2021-11-16 16:25:00|192.46|190.06|195.66|193.26|196.34|193.94|191.77|189.37|0
1637080200000|2021-11-16 16:30:00|195.76|193.36|195.66|193.26|196.12|193.72|195.57|193.17|0
1637080500000|2021-11-16 16:35:00|195.57|193.17|195.57|193.17|195.66|193.26|194.93|192.53|0
1637080800000|2021-11-16 16:40:00|195.48|193.08|196.39|193.99|196.39|193.99|195.29|192.89|0
1637081100000|2021-11-16 16:45:00|196.3|193.9|196.57|194.17|196.57|194.17|196.11|193.71|0
1637081400000|2021-11-16 16:50:00|196.48|194.08|195.84|193.44|196.75|194.35|195.65|193.25|0
1637081700000|2021-11-16 16:55:00|195.88|193.48|195.93|193.53|196.02|193.62|195.65|193.25|0
1637082000000|2021-11-16 17:00:00|195.74|193.34|196.29|193.89|196.29|193.89|195.47|193.07|0
1637082300000|2021-11-16 17:05:00|196.2|193.8|196.29|193.89|196.47|194.07|195.92|193.52|0
1637082600000|2021-11-16 17:10:00|196.33|193.93|195.92|193.52|196.33|193.93|195.83|193.43|0
1637082900000|2021-11-16 17:15:00|195.83|193.43|195.46|193.06|195.92|193.52|195.28|192.88|0
1637083200000|2021-11-16 17:20:00|195.37|192.97|195.27|192.87|196.01|193.61|195.27|192.87|0
1637083500000|2021-11-16 17:25:00|195.37|192.97|196|193.6|196.1|193.7|195.37|192.97|0
1637083800000|2021-11-16 17:30:00|196.1|193.7|195.45|193.05|196.28|193.88|195.36|192.96|0
1637084100000|2021-11-16 17:35:00|195.54|193.14|195.54|193.14|195.64|193.24|195.18|192.78|0
1637084400000|2021-11-16 17:40:00|195.63|193.23|194.35|191.95|195.63|193.23|194.35|191.95|0
1637084700000|2021-11-16 17:45:00|194.45|192.05|194.72|192.32|194.9|192.5|194.08|191.68|0
1637085000000|2021-11-16 17:50:00|194.76|192.36|194.71|192.31|194.9|192.5|194.53|192.13|0
1637085300000|2021-11-16 17:55:00|194.81|192.41|194.8|192.4|195.08|192.68|194.67|192.27|0
1637085600000|2021-11-16 18:00:00|195.08|192.68|194.16|191.76|195.08|192.68|194.07|191.67|0
1637085900000|2021-11-16 18:05:00|194.07|191.67|194.07|191.67|194.53|192.13|193.98|191.58|0
1637086200000|2021-11-16 18:10:00|193.98|191.58|194.16|191.76|194.43|192.03|193.71|191.31|0
1637086500000|2021-11-16 18:15:00|194.25|191.85|194.43|192.03|194.52|192.12|193.61|191.21|0
1637086800000|2021-11-16 18:20:00|194.79|192.39|194.16|191.76|194.79|192.39|194.16|191.76|0
1637087100000|2021-11-16 18:25:00|194.25|191.85|194.43|192.03|194.52|192.12|194.15|191.75|0
1637087400000|2021-11-16 18:30:00|194.33|191.93|193.97|191.57|194.33|191.93|193.79|191.39|0
1637087700000|2021-11-16 18:35:00|193.88|191.48|193.79|191.39|194.24|191.84|193.69|191.29|0
1637088000000|2021-11-16 18:40:00|193.74|191.34|193.6|191.2|193.97|191.57|193.6|191.2|0
1637088300000|2021-11-16 18:45:00|193.56|191.16|193.6|191.2|193.87|191.47|193.42|191.02|0
1637088600000|2021-11-16 18:50:00|193.51|191.11|193.51|191.11|193.6|191.2|193.24|190.84|0
1637088900000|2021-11-16 18:55:00|193.42|191.02|193.32|190.92|193.6|191.2|193.23|190.83|0
1637089200000|2021-11-16 19:00:00|193.41|191.01|193.05|190.65|193.69|191.29|192.96|190.56|0
1637089500000|2021-11-16 19:05:00|193.14|190.74|193.23|190.83|193.41|191.01|193.05|190.65|0
1637089800000|2021-11-16 19:10:00|193.14|190.74|193.59|191.19|193.68|191.28|193.05|190.65|0
1637090100000|2021-11-16 19:15:00|193.68|191.28|193.95|191.55|194.4|192|193.68|191.28|0
1637090400000|2021-11-16 19:20:00|193.86|191.46|194.86|192.46|194.95|192.55|193.86|191.46|0
1637090700000|2021-11-16 19:25:00|194.77|192.37|194.22|191.82|194.86|192.46|194.13|191.73|0
1637091000000|2021-11-16 19:30:00|194.31|191.91|194.4|192|194.4|192|194.13|191.73|0
1637091300000|2021-11-16 19:35:00|194.31|191.91|194.67|192.27|194.76|192.36|194.12|191.72|0
1637091600000|2021-11-16 19:40:00|194.76|192.36|194.85|192.45|194.94|192.54|194.53|192.13|0
1637091900000|2021-11-16 19:45:00|194.94|192.54|195.12|192.72|195.3|192.9|194.71|192.31|0
1637092200000|2021-11-16 19:50:00|195.03|192.63|194.75|192.35|195.03|192.63|194.48|192.08|0
1637092500000|2021-11-16 19:55:00|194.71|192.31|195.02|192.62|195.12|192.72|194.66|192.26|0
1637092800000|2021-11-16 20:00:00|195.12|192.72|195.2|192.8|195.3|192.9|194.75|192.35|0
1637093100000|2021-11-16 20:05:00|195.3|192.9|195.57|193.17|195.66|193.26|195.2|192.8|0
1637093400000|2021-11-16 20:10:00|195.52|193.12|195.52|193.12|196.3|193.9|195.48|193.08|0
1637093700000|2021-11-16 20:15:00|195.47|193.07|195.56|193.16|196.02|193.62|195.2|192.8|0
1637094000000|2021-11-16 20:20:00|195.65|193.25|193.54|191.14|195.65|193.25|193.36|190.96|0
1637094300000|2021-11-16 20:25:00|193.45|191.05|193.63|191.23|193.91|191.51|193.36|190.96|0
1637094600000|2021-11-16 20:30:00|193.82|191.42|192.9|190.5|193.91|191.51|192.72|190.32|0
1637094900000|2021-11-16 20:35:00|192.99|190.59|193.54|191.14|193.63|191.23|192.67|190.27|0
1637095200000|2021-11-16 20:40:00|193.63|191.23|193.44|191.04|193.63|191.23|192.99|190.59|0
1637095500000|2021-11-16 20:45:00|193.63|191.23|195|192.6|195.09|192.69|193.35|190.95|0
1637095800000|2021-11-16 20:50:00|194.91|192.51|194.81|192.41|195.27|192.87|194.08|191.68|0
1637096100000|2021-11-16 20:55:00|194.9|192.5|195.73|193.33|196.28|193.88|194.44|192.04|0
1637096400000|2021-11-16 21:00:00|195.54|193.14|195.17|192.77|196.1|193.7|195.17|192.77|0
1637096700000|2021-11-16 21:05:00|195.08|192.68|195.17|192.77|195.26|192.86|194.71|192.31|0
1637097000000|2021-11-16 21:10:00|195.22|192.82|195.26|192.86|195.36|192.96|195.17|192.77|0
1637097300000|2021-11-16 21:15:00|195.37|192.57|194.82|192.02|195.55|192.75|194.82|192.02|0
1637097600000|2021-11-16 21:20:00|194.77|191.97|194.91|192.11|195.09|192.29|194.73|191.93|0
1637097900000|2021-11-16 21:25:00|195|192.2|194.9|192.1|195|192.2|194.9|192.1|0
1637098200000|2021-11-16 21:30:00|195|192.2|195.45|192.65|195.45|192.65|195|192.2|0
1637098500000|2021-11-16 21:35:00|195.36|192.56|195.36|192.56|195.41|192.61|195.27|192.47|0
1637098800000|2021-11-16 21:40:00|195.27|192.47|195.63|192.83|195.63|192.83|195.27|192.47|0
1637099100000|2021-11-16 21:45:00|195.73|192.93|196.09|193.29|196.09|193.29|195.72|192.92|0
1637099400000|2021-11-16 21:50:00|196|193.2|196|193.2|196.09|193.29|195.91|193.11|0
1637099700000|2021-11-16 21:55:00|195.9|193.1|195.86|193.06|196|193.2|195.81|193.01|0
1637100000000|2021-11-16 22:00:00|195.9|193.1|195.82|193.02|195.91|193.11|195.78|192.98|0
1637100300000|2021-11-16 22:05:00|195.8|193|195.84|193.04|195.87|193.07|195.8|193|0
1637100600000|2021-11-16 22:10:00|195.83|193.03|195.8|193|195.84|193.04|195.78|192.98|0
1637100900000|2021-11-16 22:15:00|195.79|192.99|195.78|192.98|195.92|193.12|195.76|192.96|0
1637101200000|2021-11-16 22:20:00|195.84|193.04|195.8|193|195.84|193.04|195.77|192.97|0
1637101500000|2021-11-16 22:25:00|195.78|192.98|195.78|192.98|195.82|193.02|195.78|192.98|0
1637101800000|2021-11-16 22:30:00|195.74|192.94|195.78|192.98|195.78|192.98|195.69|192.89|0
1637102100000|2021-11-16 22:35:00|195.84|193.04|195.83|193.03|195.84|193.04|195.82|193.02|0
1637102400000|2021-11-16 22:40:00|195.8|193|195.76|192.96|195.81|193.01|195.73|192.93|0
1637102700000|2021-11-16 22:45:00|195.69|192.89|195.72|192.92|195.77|192.97|195.67|192.87|0
1637103000000|2021-11-16 22:50:00|195.77|192.97|195.72|192.92|195.78|192.98|195.65|192.85|0
1637103300000|2021-11-16 22:55:00|195.73|192.93|195.74|192.94|195.76|192.96|195.7|192.9|0
1637103600000|2021-11-16 23:00:00|195.65|192.85|195.65|192.85|195.83|193.03|195.42|192.62|0
1637103900000|2021-11-16 23:05:00|195.6|192.8|195.69|192.89|195.87|193.07|195.6|192.8|0
1637104200000|2021-11-16 23:10:00|195.64|192.84|195.32|192.52|195.69|192.89|195.32|192.52|0
1637104500000|2021-11-16 23:15:00|195.5|192.7|196.42|193.62|196.42|193.62|195.5|192.7|0
1637104800000|2021-11-16 23:20:00|196.38|193.58|196.23|193.43|196.38|193.58|196.14|193.34|0
1637105100000|2021-11-16 23:25:00|196.33|193.53|195.86|193.06|196.33|193.53|195.86|193.06|0
1637105400000|2021-11-16 23:30:00|195.96|193.16|195.59|192.79|195.96|193.16|195.59|192.79|0
1637105700000|2021-11-16 23:35:00|195.68|192.88|195.22|192.42|195.68|192.88|195.22|192.42|0
1637106000000|2021-11-16 23:40:00|195.31|192.51|195.03|192.23|195.31|192.51|194.94|192.14|0
1637106300000|2021-11-16 23:45:00|194.94|192.14|194.66|191.86|194.94|192.14|194.66|191.86|0
1637106600000|2021-11-16 23:50:00|194.57|191.77|194.93|192.13|194.93|192.13|194.48|191.68|0
1637106900000|2021-11-16 23:55:00|194.84|192.04|194.84|192.04|194.93|192.13|194.8|192|0
1637107200000|2021-11-17 00:00:00|194.93|192.13|195.02|192.22|195.21|192.41|194.93|192.13|0
1637107500000|2021-11-17 00:05:00|194.98|192.18|194.74|191.94|194.98|192.18|194.56|191.76|0
1637107800000|2021-11-17 00:10:00|194.65|191.85|194.74|191.94|194.83|192.03|194.56|191.76|0
1637108100000|2021-11-17 00:15:00|194.83|192.03|194.65|191.85|195.02|192.22|194.56|191.76|0
1637108400000|2021-11-17 00:20:00|194.74|191.94|194.83|192.03|194.83|192.03|194.56|191.76|0
1637108700000|2021-11-17 00:25:00|194.92|192.12|195.29|192.49|195.47|192.67|194.88|192.08|0
1637109000000|2021-11-17 00:30:00|195.38|192.58|195.01|192.21|195.38|192.58|195.01|192.21|0
1637109300000|2021-11-17 00:35:00|195.1|192.3|195.01|192.21|195.19|192.39|194.82|192.02|0
1637109600000|2021-11-17 00:40:00|194.91|192.11|195.28|192.48|195.28|192.48|194.91|192.11|0
1637109900000|2021-11-17 00:45:00|195.19|192.39|195.55|192.75|195.55|192.75|195.19|192.39|0
1637110200000|2021-11-17 00:50:00|195.51|192.71|195.09|192.29|195.51|192.71|195.09|192.29|0
1637110500000|2021-11-17 00:55:00|195.18|192.38|195.09|192.29|195.37|192.57|195|192.2|0
1637110800000|2021-11-17 01:00:00|195.18|192.38|195.18|192.38|195.46|192.66|195|192.2|0
1637111100000|2021-11-17 01:05:00|195.27|192.47|195.36|192.56|195.45|192.65|195.18|192.38|0
1637111400000|2021-11-17 01:10:00|195.27|192.47|195.08|192.28|195.36|192.56|195.08|192.28|0
1637111700000|2021-11-17 01:15:00|195.17|192.37|194.9|192.1|195.17|192.37|194.9|192.1|0
1637112000000|2021-11-17 01:20:00|194.99|192.19|195.17|192.37|195.22|192.42|194.9|192.1|0
1637112300000|2021-11-17 01:25:00|195.26|192.46|195.08|192.28|195.26|192.46|194.99|192.19|0
1637112600000|2021-11-17 01:30:00|195.17|192.37|195.07|192.27|195.26|192.46|194.98|192.18|0
1637112900000|2021-11-17 01:35:00|194.98|192.18|195.62|192.82|195.62|192.82|194.89|192.09|0
1637113200000|2021-11-17 01:40:00|195.53|192.73|195.81|193.01|195.81|193.01|195.35|192.55|0
1637113500000|2021-11-17 01:45:00|195.8|193|195.53|192.73|195.8|193|195.43|192.63|0
1637113800000|2021-11-17 01:50:00|195.48|192.68|195.34|192.54|195.62|192.82|195.25|192.45|0
1637114100000|2021-11-17 01:55:00|195.25|192.45|195.43|192.63|195.43|192.63|195.25|192.45|0
1637114400000|2021-11-17 02:00:00|195.34|192.54|195.8|193|195.8|193|195.34|192.54|0
1637114700000|2021-11-17 02:05:00|195.89|193.09|195.61|192.81|195.89|193.09|195.61|192.81|0
1637115000000|2021-11-17 02:10:00|195.7|192.9|195.42|192.62|195.7|192.9|195.33|192.53|0
1637115300000|2021-11-17 02:15:00|195.38|192.58|195.33|192.53|195.51|192.71|195.33|192.53|0
1637115600000|2021-11-17 02:20:00|195.24|192.44|196.58|193.78|196.67|193.87|195.15|192.35|0
1637115900000|2021-11-17 02:25:00|196.67|193.87|196.67|193.87|196.76|193.96|196.67|193.87|0
1637116200000|2021-11-17 02:30:00|196.58|193.78|196.76|193.96|196.85|194.05|196.58|193.78|0
1637116500000|2021-11-17 02:35:00|196.72|193.92|196.81|194.01|196.85|194.05|196.67|193.87|0
1637116800000|2021-11-17 02:40:00|196.94|194.14|197.03|194.23|197.03|194.23|196.85|194.05|0
1637117100000|2021-11-17 02:45:00|196.99|194.19|196.85|194.05|197.03|194.23|196.85|194.05|0
1637117400000|2021-11-17 02:50:00|196.89|194.09|197.4|194.6|197.54|194.74|196.89|194.09|0
1637117700000|2021-11-17 02:55:00|197.3|194.5|197.4|194.6|197.4|194.6|197.3|194.5|0
1637118000000|2021-11-17 03:00:00|197.44|194.64|197.12|194.32|197.49|194.69|197.02|194.22|0
1637118300000|2021-11-17 03:05:00|197.07|194.27|197.21|194.41|197.3|194.5|197.02|194.22|0
1637118600000|2021-11-17 03:10:00|197.25|194.45|197.48|194.68|197.67|194.87|197.21|194.41|0
1637118900000|2021-11-17 03:15:00|197.57|194.77|197.76|194.96|197.85|195.05|197.48|194.68|0
1637119200000|2021-11-17 03:20:00|197.85|195.05|198.59|195.79|198.68|195.88|197.85|195.05|0
1637119500000|2021-11-17 03:25:00|198.68|195.88|198.4|195.6|198.77|195.97|198.31|195.51|0
1637119800000|2021-11-17 03:30:00|198.31|195.51|198.21|195.41|198.4|195.6|198.12|195.32|0
1637120100000|2021-11-17 03:35:00|198.3|195.5|198.39|195.59|198.49|195.69|198.21|195.41|0
1637120400000|2021-11-17 03:40:00|198.44|195.64|198.86|196.06|199.04|196.24|198.3|195.5|0
1637120700000|2021-11-17 03:45:00|199.04|196.24|199.04|196.24|199.23|196.43|199.04|196.24|0
1637121000000|2021-11-17 03:50:00|198.95|196.15|198.76|195.96|199.04|196.24|198.76|195.96|0
1637121300000|2021-11-17 03:55:00|198.66|195.86|198.76|195.96|198.85|196.05|198.66|195.86|0
1637121600000|2021-11-17 04:00:00|198.66|195.86|198.48|195.68|198.66|195.86|198.38|195.58|0
1637121900000|2021-11-17 04:05:00|198.38|195.58|198.47|195.67|198.57|195.77|198.38|195.58|0
1637122200000|2021-11-17 04:10:00|198.57|195.77|198.1|195.3|198.57|195.77|198.01|195.21|0
1637122500000|2021-11-17 04:15:00|198.01|195.21|198.01|195.21|198.1|195.3|198.01|195.21|0
1637122800000|2021-11-17 04:20:00|198.1|195.3|198.28|195.48|198.28|195.48|198.01|195.21|0
1637123100000|2021-11-17 04:25:00|198.19|195.39|198.19|195.39|198.28|195.48|198.19|195.39|0
1637123400000|2021-11-17 04:30:00|198.28|195.48|198.37|195.57|198.46|195.66|198.28|195.48|0
1637123700000|2021-11-17 04:35:00|198.46|195.66|198.28|195.48|198.46|195.66|198.23|195.43|0
1637124000000|2021-11-17 04:40:00|198.18|195.38|198.18|195.38|198.27|195.47|198.09|195.29|0
1637124300000|2021-11-17 04:45:00|198.09|195.29|198.09|195.29|198.09|195.29|197.99|195.19|0
1637124600000|2021-11-17 04:50:00|197.81|195.01|197.71|194.91|197.9|195.1|197.71|194.91|0
1637124900000|2021-11-17 04:55:00|197.62|194.82|197.8|195|197.9|195.1|197.62|194.82|0
1637125200000|2021-11-17 05:00:00|197.71|194.91|197.62|194.82|197.71|194.91|197.34|194.54|0
1637125500000|2021-11-17 05:05:00|197.53|194.73|197.43|194.63|197.53|194.73|197.34|194.54|0
1637125800000|2021-11-17 05:10:00|197.34|194.54|197.61|194.81|197.61|194.81|197.34|194.54|0
1637126100000|2021-11-17 05:15:00|197.52|194.72|197.8|195|197.8|195|197.52|194.72|0
1637126400000|2021-11-17 05:20:00|197.75|194.95|197.79|194.99|197.89|195.09|197.61|194.81|0
1637126700000|2021-11-17 05:25:00|197.98|195.18|198.16|195.36|198.16|195.36|197.98|195.18|0
1637127000000|2021-11-17 05:30:00|198.07|195.27|197.7|194.9|198.07|195.27|197.6|194.8|0
1637127300000|2021-11-17 05:35:00|197.65|194.85|197.33|194.53|197.65|194.85|197.05|194.25|0
1637127600000|2021-11-17 05:40:00|197.32|194.52|197.42|194.62|197.51|194.71|197.23|194.43|0
1637127900000|2021-11-17 05:45:00|197.51|194.71|197.69|194.89|197.78|194.98|197.51|194.71|0
1637128200000|2021-11-17 05:50:00|197.78|194.98|197.69|194.89|197.78|194.98|197.6|194.8|0
1637128500000|2021-11-17 05:55:00|197.78|194.98|198.06|195.26|198.06|195.26|197.41|194.61|0
1637128800000|2021-11-17 06:00:00|198.15|195.35|197.96|195.16|198.15|195.35|197.87|195.07|0
1637129100000|2021-11-17 06:05:00|197.87|195.07|198.14|195.34|198.15|195.35|197.87|195.07|0
1637129400000|2021-11-17 06:10:00|198.19|195.39|198.05|195.25|198.33|195.53|198.05|195.25|0
1637129700000|2021-11-17 06:15:00|198.14|195.34|197.77|194.97|198.23|195.43|197.77|194.97|0
1637130000000|2021-11-17 06:20:00|197.68|194.88|197.49|194.69|197.86|195.06|197.49|194.69|0
1637130300000|2021-11-17 06:25:00|197.4|194.6|197.12|194.32|197.58|194.78|197.12|194.32|0
1637130600000|2021-11-17 06:30:00|197.21|194.41|197.3|194.5|197.3|194.5|197.12|194.32|0
1637130900000|2021-11-17 06:35:00|197.26|194.46|197.11|194.31|197.3|194.5|197.02|194.22|0
1637131200000|2021-11-17 06:40:00|197.21|194.41|197.39|194.59|197.48|194.68|197.11|194.31|0
1637131500000|2021-11-17 06:45:00|197.3|194.5|197.39|194.59|197.48|194.68|197.3|194.5|0
1637131800000|2021-11-17 06:50:00|197.34|194.54|197.29|194.49|197.39|194.59|197.2|194.4|0
1637132100000|2021-11-17 06:55:00|197.2|194.4|197.48|194.68|197.48|194.68|197.2|194.4|0
1637132400000|2021-11-17 07:00:00|197.38|194.58|197.38|194.58|197.43|194.63|197.24|194.44|0
1637132700000|2021-11-17 07:05:00|197.34|194.54|197.66|194.86|197.66|194.86|197.2|194.4|0
1637133000000|2021-11-17 07:10:00|197.75|194.95|198.12|195.32|198.12|195.32|197.65|194.85|0
1637133300000|2021-11-17 07:15:00|198.02|195.22|198.02|195.22|198.21|195.41|197.89|195.09|0
1637133600000|2021-11-17 07:20:00|198.07|195.27|197.83|195.03|198.11|195.31|197.83|195.03|0
1637133900000|2021-11-17 07:25:00|197.93|195.13|197.55|194.75|197.97|195.17|197.55|194.75|0
1637134200000|2021-11-17 07:30:00|197.65|194.85|197.37|194.57|197.65|194.85|197.37|194.57|0
1637134500000|2021-11-17 07:35:00|197.28|194.48|197.37|194.57|197.37|194.57|197.18|194.38|0
1637134800000|2021-11-17 07:40:00|197.46|194.66|197.46|194.66|197.6|194.8|197.36|194.56|0
1637135100000|2021-11-17 07:45:00|197.45|194.65|197.36|194.56|197.55|194.75|197.27|194.47|0
1637135400000|2021-11-17 07:50:00|197.27|194.47|196.99|194.19|197.36|194.56|196.81|194.01|0
1637135700000|2021-11-17 07:55:00|197.04|194.24|196.67|193.87|197.08|194.28|196.44|193.64|0
1637136000000|2021-11-17 08:00:00|196.53|193.73|197.29|194.49|197.66|194.86|195.76|192.96|0
1637136300000|2021-11-17 08:05:00|197.09|194.69|196.9|194.5|197.27|194.87|196.81|194.41|0
1637136600000|2021-11-17 08:10:00|196.99|194.59|196.62|194.22|196.99|194.59|196.35|193.95|0
1637136900000|2021-11-17 08:15:00|196.58|194.18|196.62|194.22|196.62|194.22|196.26|193.86|0
1637137200000|2021-11-17 08:20:00|196.53|194.13|196.16|193.76|196.62|194.22|196.16|193.76|0
1637137500000|2021-11-17 08:25:00|196.07|193.67|196.07|193.67|196.16|193.76|195.79|193.39|0
1637137800000|2021-11-17 08:30:00|196.16|193.76|196.43|194.03|196.62|194.22|196.07|193.67|0
1637138100000|2021-11-17 08:35:00|196.52|194.12|196.25|193.85|196.52|194.12|196.06|193.66|0
1637138400000|2021-11-17 08:40:00|196.34|193.94|195.97|193.57|196.34|193.94|195.88|193.48|0
1637138700000|2021-11-17 08:45:00|195.88|193.48|196.15|193.75|196.24|193.84|195.69|193.29|0
1637139000000|2021-11-17 08:50:00|196.2|193.8|196.15|193.75|196.24|193.84|196.06|193.66|0
1637139300000|2021-11-17 08:55:00|196.05|193.65|196.1|193.7|196.15|193.75|196.05|193.65|0
1637139600000|2021-11-17 09:00:00|196.05|193.65|196.14|193.74|196.24|193.84|196.05|193.65|0
1637139900000|2021-11-17 09:05:00|196.05|193.65|196.6|194.2|196.6|194.2|196.05|193.65|0
1637140200000|2021-11-17 09:10:00|196.51|194.11|196.69|194.29|196.78|194.38|196.51|194.11|0
1637140500000|2021-11-17 09:15:00|196.78|194.38|196.87|194.47|196.87|194.47|196.69|194.29|0
1637140800000|2021-11-17 09:20:00|196.96|194.56|196.87|194.47|196.96|194.56|196.78|194.38|0
1637141100000|2021-11-17 09:25:00|196.96|194.56|197.05|194.65|197.05|194.65|196.87|194.47|0
1637141400000|2021-11-17 09:30:00|197.23|194.83|197.33|194.93|197.42|195.02|197.23|194.83|0
1637141700000|2021-11-17 09:35:00|197.42|195.02|197.97|195.57|197.97|195.57|197.32|194.92|0
1637142000000|2021-11-17 09:40:00|198.06|195.66|197.87|195.47|198.06|195.66|197.69|195.29|0
1637142300000|2021-11-17 09:45:00|197.78|195.38|197.69|195.29|197.78|195.38|197.6|195.2|0
1637142600000|2021-11-17 09:50:00|197.78|195.38|197.96|195.56|197.96|195.56|197.69|195.29|0
1637142900000|2021-11-17 09:55:00|197.87|195.47|197.87|195.47|197.96|195.56|197.87|195.47|0
1637143200000|2021-11-17 10:00:00|197.82|195.42|197.59|195.19|197.87|195.47|197.5|195.1|0
1637143500000|2021-11-17 10:05:00|197.68|195.28|197.86|195.46|197.86|195.46|197.59|195.19|0
1637143800000|2021-11-17 10:10:00|197.96|195.56|197.95|195.55|198.05|195.65|197.86|195.46|0
1637144100000|2021-11-17 10:15:00|198.05|195.65|197.86|195.46|198.14|195.74|197.86|195.46|0
1637144400000|2021-11-17 10:20:00|197.95|195.55|198.23|195.83|198.23|195.83|197.67|195.27|0
1637144700000|2021-11-17 10:25:00|198.13|195.73|197.95|195.55|198.23|195.83|197.85|195.45|0
1637145000000|2021-11-17 10:30:00|197.9|195.5|197.85|195.45|198.13|195.73|197.85|195.45|0
1637145300000|2021-11-17 10:35:00|197.94|195.54|198.04|195.64|198.04|195.64|197.94|195.54|0
1637145600000|2021-11-17 10:40:00|198.13|195.73|197.85|195.45|198.13|195.73|197.76|195.36|0
1637145900000|2021-11-17 10:45:00|197.76|195.36|197.85|195.45|197.85|195.45|197.75|195.35|0
1637146200000|2021-11-17 10:50:00|197.8|195.4|197.94|195.54|197.94|195.54|197.71|195.31|0
1637146500000|2021-11-17 10:55:00|197.84|195.44|198.12|195.72|198.26|195.86|197.84|195.44|0
1637146800000|2021-11-17 11:00:00|198.03|195.63|198.39|195.99|198.39|195.99|198.03|195.63|0
1637147100000|2021-11-17 11:05:00|198.3|195.9|198.02|195.62|198.49|196.09|198.02|195.62|0
1637147400000|2021-11-17 11:10:00|197.98|195.58|197.93|195.53|198.02|195.62|197.93|195.53|0
1637147700000|2021-11-17 11:15:00|198.02|195.62|197.93|195.53|198.11|195.71|197.93|195.53|0
1637148000000|2021-11-17 11:20:00|197.92|195.52|197.92|195.52|198.02|195.62|197.74|195.34|0
1637148300000|2021-11-17 11:25:00|197.83|195.43|197.64|195.24|197.83|195.43|197.64|195.24|0
1637148600000|2021-11-17 11:30:00|197.55|195.15|197.64|195.24|197.69|195.29|197.46|195.06|0
1637148900000|2021-11-17 11:35:00|197.6|195.2|197.82|195.42|197.92|195.52|197.6|195.2|0
1637149200000|2021-11-17 11:40:00|197.73|195.33|198.1|195.7|198.1|195.7|197.73|195.33|0
1637149500000|2021-11-17 11:45:00|198.01|195.61|198.47|196.07|198.52|196.12|198.01|195.61|0
1637149800000|2021-11-17 11:50:00|198.42|196.02|198.19|195.79|198.56|196.16|198.19|195.79|0
1637150100000|2021-11-17 11:55:00|198.28|195.88|197.72|195.32|198.28|195.88|197.72|195.32|0
1637150400000|2021-11-17 12:00:00|197.63|195.23|197.17|194.77|197.72|195.32|197.08|194.68|0
1637150700000|2021-11-17 12:05:00|197.21|194.81|197.26|194.86|197.35|194.95|197.07|194.67|0
1637151000000|2021-11-17 12:10:00|197.17|194.77|197.44|195.04|197.44|195.04|197.17|194.77|0
1637151300000|2021-11-17 12:15:00|197.53|195.13|197.16|194.76|197.62|195.22|197.07|194.67|0
1637151600000|2021-11-17 12:20:00|197.12|194.72|197.07|194.67|197.25|194.85|197.07|194.67|0
1637151900000|2021-11-17 12:25:00|197.16|194.76|196.97|194.57|197.3|194.9|196.88|194.48|0
1637152200000|2021-11-17 12:30:00|197.02|194.62|196.88|194.48|197.06|194.66|196.88|194.48|0
1637152500000|2021-11-17 12:35:00|196.97|194.57|197.15|194.75|197.24|194.84|196.97|194.57|0
1637152800000|2021-11-17 12:40:00|197.2|194.8|197.24|194.84|197.34|194.94|197.15|194.75|0
1637153100000|2021-11-17 12:45:00|197.33|194.93|197.52|195.12|197.52|195.12|197.24|194.84|0
1637153400000|2021-11-17 12:50:00|197.61|195.21|197.7|195.3|197.7|195.3|197.42|195.02|0
1637153700000|2021-11-17 12:55:00|197.79|195.39|197.97|195.57|197.97|195.57|197.7|195.3|0
1637154000000|2021-11-17 13:00:00|197.93|195.53|198.71|196.31|198.71|196.31|197.93|195.53|0
1637154300000|2021-11-17 13:05:00|198.62|196.22|198.8|196.4|199.08|196.68|198.53|196.13|0
1637154600000|2021-11-17 13:10:00|198.71|196.31|199.69|197.29|200.01|197.61|198.67|196.27|0
1637154900000|2021-11-17 13:15:00|199.73|197.33|199.45|197.05|199.82|197.42|199.36|196.96|0
1637155200000|2021-11-17 13:20:00|199.4|197|198.7|196.3|199.54|197.14|198.61|196.21|0
1637155500000|2021-11-17 13:25:00|198.61|196.21|198.33|195.93|198.7|196.3|198.33|195.93|0
1637155800000|2021-11-17 13:30:00|198.29|195.89|198.42|196.02|198.51|196.11|198.05|195.65|0
1637156100000|2021-11-17 13:35:00|198.33|195.93|198.6|196.2|198.7|196.3|198.14|195.74|0
1637156400000|2021-11-17 13:40:00|198.51|196.11|198.88|196.48|198.88|196.48|198.33|195.93|0
1637156700000|2021-11-17 13:45:00|198.79|196.39|198.97|196.57|199.11|196.71|198.69|196.29|0
1637157000000|2021-11-17 13:50:00|198.88|196.48|198.78|196.38|198.93|196.53|198.6|196.2|0
1637157300000|2021-11-17 13:55:00|198.69|196.29|198.78|196.38|198.78|196.38|198.41|196.01|0
1637157600000|2021-11-17 14:00:00|198.69|196.29|198.96|196.56|198.96|196.56|198.59|196.19|0
1637157900000|2021-11-17 14:05:00|198.87|196.47|198.87|196.47|198.96|196.56|198.69|196.29|0
1637158200000|2021-11-17 14:10:00|198.78|196.38|198.4|196|198.87|196.47|198.4|196|0
1637158500000|2021-11-17 14:15:00|198.36|195.96|198.31|195.91|198.4|196|198.17|195.77|0
1637158800000|2021-11-17 14:20:00|198.4|196|198.12|195.72|198.4|196|198.03|195.63|0
1637159100000|2021-11-17 14:25:00|198.21|195.81|197.84|195.44|198.4|196|197.84|195.44|0
1637159400000|2021-11-17 14:30:00|197.66|195.26|199.51|197.11|199.79|197.39|197.66|195.26|0
1637159700000|2021-11-17 14:35:00|199.6|197.2|200.25|197.85|200.91|198.51|199.51|197.11|0
1637160000000|2021-11-17 14:40:00|200.16|197.76|199.78|197.38|200.9|198.5|199.6|197.2|0
1637160300000|2021-11-17 14:45:00|199.88|197.48|200.9|198.5|200.9|198.5|199.13|196.73|0
1637160600000|2021-11-17 14:50:00|200.99|198.59|200.22|197.82|202.96|200.56|200.13|197.73|0
1637160900000|2021-11-17 14:55:00|204.36|201.96|204.27|201.87|205.02|202.62|203.89|201.49|0
1637161200000|2021-11-17 15:00:00|204.46|202.06|202.76|200.36|204.93|202.53|202.67|200.27|0
1637161500000|2021-11-17 15:05:00|202.85|200.45|203.13|200.73|203.6|201.2|202.48|200.08|0
1637161800000|2021-11-17 15:10:00|203.04|200.64|202.1|199.7|203.04|200.64|202.1|199.7|0
1637162100000|2021-11-17 15:15:00|202.01|199.61|203.32|200.92|203.41|201.01|202.01|199.61|0
1637162400000|2021-11-17 15:20:00|203.22|200.82|203.32|200.92|203.88|201.48|203.13|200.73|0
1637162700000|2021-11-17 15:25:00|203.22|200.82|203.13|200.73|203.22|200.82|202.28|199.88|0
1637163000000|2021-11-17 15:30:00|202.94|200.54|201.91|199.51|203.31|200.91|201.81|199.41|0
1637163300000|2021-11-17 15:35:00|202|199.6|200.32|197.92|202|199.6|200.14|197.74|0
1637163600000|2021-11-17 15:40:00|200.04|197.64|200.97|198.57|201.25|198.85|200.04|197.64|0
1637163900000|2021-11-17 15:45:00|200.78|198.38|201.34|198.94|201.53|199.13|200.13|197.73|0
1637164200000|2021-11-17 15:50:00|201.43|199.03|201.32|198.92|203.13|200.73|201.06|198.66|0
1637164500000|2021-11-17 15:55:00|201.22|198.82|200.57|198.17|201.41|199.01|200.57|198.17|0
1637164800000|2021-11-17 16:00:00|200.66|198.26|200.85|198.45|201.13|198.73|200.38|197.98|0
1637165100000|2021-11-17 16:05:00|200.9|198.5|200.38|197.98|200.9|198.5|200.1|197.7|0
1637165400000|2021-11-17 16:10:00|200.47|198.07|200.56|198.16|200.75|198.35|200.28|197.88|0
1637165700000|2021-11-17 16:15:00|200.66|198.26|200.56|198.16|200.93|198.53|200.28|197.88|0
1637166000000|2021-11-17 16:20:00|200.75|198.35|201.68|199.28|201.77|199.37|200.1|197.7|0
1637166300000|2021-11-17 16:25:00|201.58|199.18|200.93|198.53|201.86|199.46|200.84|198.44|0
1637166600000|2021-11-17 16:30:00|201.12|198.72|200.93|198.53|201.3|198.9|200.74|198.34|0
1637166900000|2021-11-17 16:35:00|201.02|198.62|200.55|198.15|201.3|198.9|200.46|198.06|0
1637167200000|2021-11-17 16:40:00|200.46|198.06|200.27|197.87|200.55|198.15|199.71|197.31|0
1637167500000|2021-11-17 16:45:00|200.36|197.96|199.62|197.22|200.46|198.06|199.53|197.13|0
1637167800000|2021-11-17 16:50:00|199.53|197.13|199.34|196.94|200.08|197.68|199.34|196.94|0
1637168100000|2021-11-17 16:55:00|199.24|196.84|198.41|196.01|199.43|197.03|198.13|195.73|0
1637168400000|2021-11-17 17:00:00|198.32|195.92|198.87|196.47|199.15|196.75|198.04|195.64|0
1637168700000|2021-11-17 17:05:00|198.96|196.56|200.35|197.95|200.82|198.42|198.96|196.56|0
1637169000000|2021-11-17 17:10:00|200.54|198.14|200.82|198.42|200.82|198.42|200.17|197.77|0
1637169300000|2021-11-17 17:15:00|200.72|198.32|201.56|199.16|201.56|199.16|200.54|198.14|0
1637169600000|2021-11-17 17:20:00|201.65|199.25|202.21|199.81|202.31|199.91|201.09|198.69|0
1637169900000|2021-11-17 17:25:00|202.12|199.72|203.43|201.03|203.43|201.03|201.84|199.44|0
1637170200000|2021-11-17 17:30:00|203.53|201.13|202.49|200.09|203.62|201.22|202.49|200.09|0
1637170500000|2021-11-17 17:35:00|202.58|200.18|201.27|198.87|202.58|200.18|201.27|198.87|0
1637170800000|2021-11-17 17:40:00|201.36|198.96|201.83|199.43|202.67|200.27|201.18|198.78|0
1637171100000|2021-11-17 17:45:00|202.11|199.71|201.83|199.43|202.58|200.18|201.64|199.24|0
1637171400000|2021-11-17 17:50:00|201.88|199.48|202.48|200.08|202.86|200.46|201.83|199.43|0
1637171700000|2021-11-17 17:55:00|202.57|200.17|202.1|199.7|203.09|200.69|202.01|199.61|0
1637172000000|2021-11-17 18:00:00|202.01|199.61|201.73|199.33|202.67|200.27|201.45|199.05|0
1637172300000|2021-11-17 18:05:00|201.63|199.23|201.44|199.04|201.82|199.42|200.61|198.21|0
1637172600000|2021-11-17 18:10:00|201.35|198.95|201.35|198.95|202.29|199.89|201.16|198.76|0
1637172900000|2021-11-17 18:15:00|201.44|199.04|201.68|199.28|202.28|199.88|201.44|199.04|0
1637173200000|2021-11-17 18:20:00|201.72|199.32|200.97|198.57|202.14|199.74|200.88|198.48|0
1637173500000|2021-11-17 18:25:00|201.06|198.66|200.88|198.48|201.06|198.66|200.6|198.2|0
1637173800000|2021-11-17 18:30:00|200.78|198.38|201.06|198.66|201.44|199.04|200.69|198.29|0
1637174100000|2021-11-17 18:35:00|200.97|198.57|200.59|198.19|201.34|198.94|200.5|198.1|0
1637174400000|2021-11-17 18:40:00|200.69|198.29|200.12|197.72|200.96|198.56|200.03|197.63|0
1637174700000|2021-11-17 18:45:00|200.03|197.63|200.87|198.47|200.87|198.47|200.03|197.63|0
1637175000000|2021-11-17 18:50:00|200.77|198.37|200.12|197.72|200.87|198.47|200.03|197.63|0
1637175300000|2021-11-17 18:55:00|200.08|197.68|199.75|197.35|200.31|197.91|199.56|197.16|0
1637175600000|2021-11-17 19:00:00|199.7|197.3|199.93|197.53|200.4|198|199.65|197.25|0
1637175900000|2021-11-17 19:05:00|200.02|197.62|200.21|197.81|200.3|197.9|199.89|197.49|0
1637176200000|2021-11-17 19:10:00|200.11|197.71|200.58|198.18|200.86|198.46|200.11|197.71|0
1637176500000|2021-11-17 19:15:00|200.67|198.27|201.23|198.83|201.79|199.39|200.3|197.9|0
1637176800000|2021-11-17 19:20:00|201.32|198.92|202.16|199.76|202.44|200.04|201.32|198.92|0
1637177100000|2021-11-17 19:25:00|202.07|199.67|201.78|199.38|202.44|200.04|201.5|199.1|0
1637177400000|2021-11-17 19:30:00|202.06|199.66|202.44|200.04|202.44|200.04|201.6|199.2|0
1637177700000|2021-11-17 19:35:00|202.34|199.94|201.97|199.57|202.44|200.04|201.59|199.19|0
1637178000000|2021-11-17 19:40:00|201.87|199.47|201.4|199|201.97|199.57|201.31|198.91|0
1637178300000|2021-11-17 19:45:00|201.5|199.1|200.65|198.25|201.5|199.1|200.65|198.25|0
1637178600000|2021-11-17 19:50:00|200.7|198.3|201.21|198.81|201.4|199|200.47|198.07|0
1637178900000|2021-11-17 19:55:00|201.12|198.72|200.56|198.16|201.3|198.9|200.46|198.06|0
1637179200000|2021-11-17 20:00:00|200.46|198.06|203.21|200.81|203.21|200.81|200.37|197.97|0
1637179500000|2021-11-17 20:05:00|203.12|200.72|203.11|200.71|203.68|201.28|202.79|200.39|0
1637179800000|2021-11-17 20:10:00|203.21|200.81|202.92|200.52|203.21|200.81|202.83|200.43|0
1637180100000|2021-11-17 20:15:00|202.83|200.43|202.55|200.15|202.83|200.43|201.43|199.03|0
1637180400000|2021-11-17 20:20:00|202.45|200.05|203.85|201.45|204.22|201.82|201.99|199.59|0
1637180700000|2021-11-17 20:25:00|203.75|201.35|204.31|201.91|204.41|202.01|203.57|201.17|0
1637181000000|2021-11-17 20:30:00|204.22|201.82|204.03|201.63|204.69|202.29|203.94|201.54|0
1637181300000|2021-11-17 20:35:00|203.94|201.54|203.75|201.35|204.22|201.82|203.38|200.98|0
1637181600000|2021-11-17 20:40:00|203.7|201.3|203.89|201.49|204.4|202|203.56|201.16|0
1637181900000|2021-11-17 20:45:00|204.03|201.63|203.74|201.34|204.12|201.72|202.91|200.51|0
1637182200000|2021-11-17 20:50:00|203.84|201.44|204.49|202.09|204.49|202.09|203.56|201.16|0
1637182500000|2021-11-17 20:55:00|204.58|202.18|205.14|202.74|205.61|203.21|204.39|201.99|0
1637182800000|2021-11-17 21:00:00|205.05|202.65|205.7|203.3|205.89|203.49|205.05|202.65|0
1637183100000|2021-11-17 21:05:00|205.61|203.21|206.64|204.24|206.64|204.24|205.51|203.11|0
1637183400000|2021-11-17 21:10:00|206.55|204.15|205.6|203.2|206.55|204.15|205.32|202.92|0
1637183700000|2021-11-17 21:15:00|205.99|203.19|205.9|203.1|206.27|203.47|205.9|203.1|0
1637184000000|2021-11-17 21:20:00|205.8|203|205.99|203.19|206.08|203.28|205.52|202.72|0
1637184300000|2021-11-17 21:25:00|205.89|203.09|205.89|203.09|206.08|203.28|205.8|203|0
1637184600000|2021-11-17 21:30:00|205.99|203.19|205.98|203.18|205.99|203.19|205.89|203.09|0
1637184900000|2021-11-17 21:35:00|205.89|203.09|205.65|202.85|205.98|203.18|205.65|202.85|0
1637185200000|2021-11-17 21:40:00|205.7|202.9|205.7|202.9|205.79|202.99|205.6|202.8|0
1637185500000|2021-11-17 21:45:00|205.69|202.89|206.27|203.47|206.28|203.48|205.6|202.8|0
1637185800000|2021-11-17 21:50:00|206.37|203.57|206.46|203.66|206.46|203.66|206.37|203.57|0
1637186100000|2021-11-17 21:55:00|206.37|203.57|206.34|203.54|206.46|203.66|206.32|203.52|0
1637186400000|2021-11-17 22:00:00|206.37|203.57|206.37|203.57|206.38|203.58|206.37|203.57|0
1637186700000|2021-11-17 22:05:00|206.34|203.54|206.28|203.48|206.38|203.58|206.28|203.48|0
1637187000000|2021-11-17 22:10:00|206.34|203.54|206.42|203.62|206.43|203.63|206.28|203.48|0
1637187300000|2021-11-17 22:15:00|206.36|203.56|206.4|203.6|206.4|203.6|206.27|203.47|0
1637187600000|2021-11-17 22:20:00|206.42|203.62|206.43|203.63|206.44|203.64|206.4|203.6|0
1637187900000|2021-11-17 22:25:00|206.44|203.64|206.41|203.61|206.52|203.72|206.41|203.61|0
1637188200000|2021-11-17 22:30:00|206.4|203.6|206.42|203.62|206.42|203.62|206.4|203.6|0
1637188500000|2021-11-17 22:35:00|206.44|203.64|206.44|203.64|206.44|203.64|206.44|203.64|0
1637188800000|2021-11-17 22:40:00|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1637189100000|2021-11-17 22:45:00|206.42|203.62|206.48|203.68|206.55|203.75|206.42|203.62|0
1637189400000|2021-11-17 22:50:00|206.5|203.7|206.46|203.66|206.5|203.7|206.4|203.6|0
1637189700000|2021-11-17 22:55:00|206.54|203.74|206.55|203.75|206.55|203.75|206.48|203.68|0
1637190000000|2021-11-17 23:00:00|206.29|203.49|205.77|202.97|206.29|203.49|205.73|202.93|0
1637190300000|2021-11-17 23:05:00|205.87|203.07|206.15|203.35|206.15|203.35|205.77|202.97|0
1637190600000|2021-11-17 23:10:00|206.05|203.25|206.61|203.81|206.61|203.81|206.05|203.25|0
1637190900000|2021-11-17 23:15:00|206.42|203.62|206.23|203.43|206.61|203.81|206.23|203.43|0
1637191200000|2021-11-17 23:20:00|206.14|203.34|206.33|203.53|206.42|203.62|206.05|203.25|0
1637191500000|2021-11-17 23:25:00|206.42|203.62|205.76|202.96|206.42|203.62|205.67|202.87|0
1637191800000|2021-11-17 23:30:00|205.67|202.87|205.67|202.87|206.14|203.34|205.57|202.77|0
1637192100000|2021-11-17 23:35:00|205.57|202.77|205.48|202.68|205.66|202.86|205.48|202.68|0
1637192400000|2021-11-17 23:40:00|205.57|202.77|205.19|202.39|205.66|202.86|205.19|202.39|0
1637192700000|2021-11-17 23:45:00|205.29|202.49|205.47|202.67|205.47|202.67|205.19|202.39|0
1637193000000|2021-11-17 23:50:00|205.38|202.58|205.28|202.48|205.38|202.58|205.19|202.39|0
1637193300000|2021-11-17 23:55:00|205.24|202.44|205.09|202.29|205.37|202.57|205.09|202.29|0
1637193600000|2021-11-18 00:00:00|205.19|202.39|204.9|202.1|205.46|202.66|204.81|202.01|0
1637193900000|2021-11-18 00:05:00|205|202.2|205.09|202.29|205.09|202.29|204.72|201.92|0
1637194200000|2021-11-18 00:10:00|204.99|202.19|205.37|202.57|205.46|202.66|204.9|202.1|0
1637194500000|2021-11-18 00:15:00|205.46|202.66|205.23|202.43|205.46|202.66|205.18|202.38|0
1637194800000|2021-11-18 00:20:00|205.27|202.47|204.71|201.91|205.27|202.47|204.66|201.86|0
1637195100000|2021-11-18 00:25:00|204.8|202|204.8|202|204.89|202.09|204.61|201.81|0
1637195400000|2021-11-18 00:30:00|204.71|201.91|204.89|202.09|204.99|202.19|204.61|201.81|0
1637195700000|2021-11-18 00:35:00|204.98|202.18|204.7|201.9|205.08|202.28|204.7|201.9|0
1637196000000|2021-11-18 00:40:00|204.79|201.99|204.89|202.09|204.98|202.18|204.7|201.9|0
1637196300000|2021-11-18 00:45:00|204.42|201.62|204.51|201.71|204.7|201.9|204.23|201.43|0
1637196600000|2021-11-18 00:50:00|204.42|201.62|204.69|201.89|204.69|201.89|204.41|201.61|0
1637196900000|2021-11-18 00:55:00|204.6|201.8|204.88|202.08|204.88|202.08|204.51|201.71|0
1637197200000|2021-11-18 01:00:00|204.69|201.89|204.88|202.08|204.88|202.08|204.6|201.8|0
1637197500000|2021-11-18 01:05:00|204.78|201.98|204.78|201.98|204.97|202.17|204.69|201.89|0
1637197800000|2021-11-18 01:10:00|204.83|202.03|205.15|202.35|205.15|202.35|204.78|201.98|0
1637198100000|2021-11-18 01:15:00|205.25|202.45|205.06|202.26|205.34|202.54|204.96|202.16|0
1637198400000|2021-11-18 01:20:00|204.96|202.16|205.24|202.44|205.24|202.44|204.87|202.07|0
1637198700000|2021-11-18 01:25:00|205.33|202.53|204.96|202.16|205.33|202.53|204.77|201.97|0
1637199000000|2021-11-18 01:30:00|205.05|202.25|204.96|202.16|205.24|202.44|204.96|202.16|0
1637199300000|2021-11-18 01:35:00|205.05|202.25|205.05|202.25|205.05|202.25|204.86|202.06|0
1637199600000|2021-11-18 01:40:00|205.14|202.34|205.23|202.43|205.23|202.43|204.77|201.97|0
1637199900000|2021-11-18 01:45:00|205.28|202.48|205.04|202.24|205.33|202.53|204.95|202.15|0
1637200200000|2021-11-18 01:50:00|205.14|202.34|205.32|202.52|205.42|202.62|205.04|202.24|0
1637200500000|2021-11-18 01:55:00|205.23|202.43|205.13|202.33|205.23|202.43|205.04|202.24|0
1637200800000|2021-11-18 02:00:00|205.23|202.43|204.85|202.05|205.23|202.43|204.76|201.96|0
1637201100000|2021-11-18 02:05:00|204.76|201.96|205.03|202.23|205.03|202.23|204.66|201.86|0
1637201400000|2021-11-18 02:10:00|205.13|202.33|205.41|202.61|205.59|202.79|204.85|202.05|0
1637201700000|2021-11-18 02:15:00|205.5|202.7|205.78|202.98|205.97|203.17|205.5|202.7|0
1637202000000|2021-11-18 02:20:00|205.87|203.07|205.78|202.98|205.92|203.12|205.68|202.88|0
1637202300000|2021-11-18 02:25:00|205.68|202.88|205.21|202.41|205.73|202.93|205.21|202.41|0
1637202600000|2021-11-18 02:30:00|205.17|202.37|204.84|202.04|205.17|202.37|204.65|201.85|0
1637202900000|2021-11-18 02:35:00|204.74|201.94|204.27|201.47|204.84|202.04|204.27|201.47|0
1637203200000|2021-11-18 02:40:00|204.37|201.57|204.55|201.75|204.65|201.85|204.27|201.47|0
1637203500000|2021-11-18 02:45:00|204.64|201.84|204.64|201.84|204.74|201.94|204.55|201.75|0
1637203800000|2021-11-18 02:50:00|204.6|201.8|204.83|202.03|204.83|202.03|204.55|201.75|0
1637204100000|2021-11-18 02:55:00|204.78|201.98|204.92|202.12|205.01|202.21|204.73|201.93|0
1637204400000|2021-11-18 03:00:00|205.01|202.21|205.1|202.3|205.29|202.49|204.92|202.12|0
1637204700000|2021-11-18 03:05:00|205.01|202.21|205.01|202.21|205.01|202.21|204.73|201.93|0
1637205000000|2021-11-18 03:10:00|205.1|202.3|205.01|202.21|205.1|202.3|204.91|202.11|0
1637205300000|2021-11-18 03:15:00|205|202.2|205.28|202.48|205.28|202.48|204.91|202.11|0
1637205600000|2021-11-18 03:20:00|205.38|202.58|205.28|202.48|205.38|202.58|205.1|202.3|0
1637205900000|2021-11-18 03:25:00|205.19|202.39|205.09|202.29|205.28|202.48|205|202.2|0
1637206200000|2021-11-18 03:30:00|205.19|202.39|205.09|202.29|205.19|202.39|205|202.2|0
1637206500000|2021-11-18 03:35:00|205.18|202.38|204.99|202.19|205.18|202.38|204.71|201.91|0
1637206800000|2021-11-18 03:40:00|205.09|202.29|204.8|202|205.09|202.29|204.71|201.91|0
1637207100000|2021-11-18 03:45:00|204.71|201.91|204.62|201.82|204.8|202|204.62|201.82|0
1637207400000|2021-11-18 03:50:00|204.52|201.72|204.61|201.81|204.66|201.86|204.43|201.63|0
1637207700000|2021-11-18 03:55:00|204.57|201.77|204.8|202|204.8|202|204.52|201.72|0
1637208000000|2021-11-18 04:00:00|204.75|201.95|204.61|201.81|204.8|202|204.61|201.81|0
1637208300000|2021-11-18 04:05:00|204.52|201.72|204.7|201.9|204.7|201.9|204.52|201.72|0
1637208600000|2021-11-18 04:10:00|204.61|201.81|204.75|201.95|204.79|201.99|204.51|201.71|0
1637208900000|2021-11-18 04:15:00|204.79|201.99|204.42|201.62|204.79|201.99|204.42|201.62|0
1637209200000|2021-11-18 04:20:00|204.51|201.71|204.41|201.61|204.51|201.71|204.41|201.61|0
1637209500000|2021-11-18 04:25:00|204.46|201.66|204.41|201.61|204.51|201.71|204.37|201.57|0
1637209800000|2021-11-18 04:30:00|204.46|201.66|204.41|201.61|204.5|201.7|204.32|201.52|0
1637210100000|2021-11-18 04:35:00|204.36|201.56|204.41|201.61|204.5|201.7|204.32|201.52|0
1637210400000|2021-11-18 04:40:00|204.5|201.7|204.5|201.7|204.5|201.7|204.4|201.6|0
1637210700000|2021-11-18 04:45:00|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1637211000000|2021-11-18 04:50:00|204.31|201.51|204.21|201.41|204.31|201.51|204.21|201.41|0
1637211300000|2021-11-18 04:55:00|204.31|201.51|204.02|201.22|204.31|201.51|203.93|201.13|0
1637211600000|2021-11-18 05:00:00|203.93|201.13|203.37|200.57|203.93|201.13|203.37|200.57|0
1637211900000|2021-11-18 05:05:00|203.28|200.48|203.46|200.66|203.74|200.94|203.09|200.29|0
1637212200000|2021-11-18 05:10:00|203.56|200.76|203.46|200.66|203.7|200.9|203.37|200.57|0
1637212500000|2021-11-18 05:15:00|203.37|200.57|203.74|200.94|203.74|200.94|203.37|200.57|0
1637212800000|2021-11-18 05:20:00|203.69|200.89|203.64|200.84|203.69|200.89|203.46|200.66|0
1637213100000|2021-11-18 05:25:00|203.55|200.75|203.55|200.75|203.64|200.84|203.45|200.65|0
1637213400000|2021-11-18 05:30:00|203.45|200.65|203.17|200.37|203.55|200.75|203.17|200.37|0
1637213700000|2021-11-18 05:35:00|203.13|200.33|203.26|200.46|203.26|200.46|203.08|200.28|0
1637214000000|2021-11-18 05:40:00|203.36|200.56|203.31|200.51|203.36|200.56|203.12|200.32|0
1637214300000|2021-11-18 05:45:00|203.35|200.55|203.54|200.74|203.59|200.79|203.26|200.46|0
1637214600000|2021-11-18 05:50:00|203.63|200.83|203.81|201.01|203.91|201.11|203.54|200.74|0
1637214900000|2021-11-18 05:55:00|203.86|201.06|203.81|201.01|203.91|201.11|203.72|200.92|0
1637215200000|2021-11-18 06:00:00|203.86|201.06|203.62|200.82|203.9|201.1|203.53|200.73|0
1637215500000|2021-11-18 06:05:00|203.53|200.73|203.62|200.82|203.72|200.92|203.53|200.73|0
1637215800000|2021-11-18 06:10:00|203.71|200.91|203.71|200.91|203.81|201.01|203.62|200.82|0
1637216100000|2021-11-18 06:15:00|203.62|200.82|203.62|200.82|203.71|200.91|203.62|200.82|0
1637216400000|2021-11-18 06:20:00|203.71|200.91|203.61|200.81|203.71|200.91|203.52|200.72|0
1637216700000|2021-11-18 06:25:00|203.71|200.91|203.43|200.63|203.71|200.91|203.43|200.63|0
1637217000000|2021-11-18 06:30:00|203.52|200.72|203.52|200.72|203.61|200.81|203.42|200.62|0
1637217300000|2021-11-18 06:35:00|203.42|200.62|203.33|200.53|203.42|200.62|203.33|200.53|0
1637217600000|2021-11-18 06:40:00|203.24|200.44|203.14|200.34|203.24|200.44|203.14|200.34|0
1637217900000|2021-11-18 06:45:00|203.23|200.43|203.42|200.62|203.51|200.71|203.23|200.43|0
1637218200000|2021-11-18 06:50:00|203.47|200.67|203.69|200.89|203.7|200.9|203.42|200.62|0
1637218500000|2021-11-18 06:55:00|203.6|200.8|203.23|200.43|203.69|200.89|203.23|200.43|0
1637218800000|2021-11-18 07:00:00|203.32|200.52|203.41|200.61|203.51|200.71|203.13|200.33|0
1637219100000|2021-11-18 07:05:00|203.32|200.52|203.04|200.24|203.41|200.61|203.04|200.24|0
1637219400000|2021-11-18 07:10:00|202.94|200.14|202.66|199.86|203.04|200.24|202.57|199.77|0
1637219700000|2021-11-18 07:15:00|202.57|199.77|202.75|199.95|202.85|200.05|202.57|199.77|0
1637220000000|2021-11-18 07:20:00|202.85|200.05|202.66|199.86|202.94|200.14|202.66|199.86|0
1637220300000|2021-11-18 07:25:00|202.71|199.91|202.75|199.95|202.75|199.95|202.66|199.86|0
1637220600000|2021-11-18 07:30:00|202.84|200.04|202.84|200.04|202.84|200.04|202.66|199.86|0
1637220900000|2021-11-18 07:35:00|202.79|199.99|203.02|200.22|203.02|200.22|202.75|199.95|0
1637221200000|2021-11-18 07:40:00|202.93|200.13|202.65|199.85|203.02|200.22|202.65|199.85|0
1637221500000|2021-11-18 07:45:00|202.74|199.94|202.83|200.03|202.83|200.03|202.65|199.85|0
1637221800000|2021-11-18 07:50:00|202.74|199.94|202.65|199.85|202.74|199.94|202.51|199.71|0
1637222100000|2021-11-18 07:55:00|202.55|199.75|202.46|199.66|202.55|199.75|202.27|199.47|0
1637222400000|2021-11-18 08:00:00|202.51|199.71|202.73|199.93|202.83|200.03|202.46|199.66|0
1637222700000|2021-11-18 08:05:00|202.53|200.13|200.72|198.32|203.68|201.28|200.72|198.32|0
1637223000000|2021-11-18 08:10:00|200.67|198.27|200.81|198.41|200.99|198.59|200.62|198.22|0
1637223300000|2021-11-18 08:15:00|200.71|198.31|200.62|198.22|200.71|198.31|200.25|197.85|0
1637223600000|2021-11-18 08:20:00|200.53|198.13|200.16|197.76|200.53|198.13|200.16|197.76|0
1637223900000|2021-11-18 08:25:00|200.25|197.85|199.97|197.57|200.43|198.03|199.97|197.57|0
1637224200000|2021-11-18 08:30:00|200.06|197.66|200.7|198.3|200.89|198.49|200.06|197.66|0
1637224500000|2021-11-18 08:35:00|200.66|198.26|200.15|197.75|200.7|198.3|200.15|197.75|0
1637224800000|2021-11-18 08:40:00|200.24|197.84|200.24|197.84|200.61|198.21|200.15|197.75|0
1637225100000|2021-11-18 08:45:00|200.19|197.79|200.05|197.65|200.24|197.84|199.87|197.47|0
1637225400000|2021-11-18 08:50:00|200.14|197.74|200.14|197.74|200.24|197.84|200.05|197.65|0
1637225700000|2021-11-18 08:55:00|200.05|197.65|199.68|197.28|200.14|197.74|199.68|197.28|0
1637226000000|2021-11-18 09:00:00|199.77|197.37|198.67|196.27|199.86|197.46|198.12|195.72|0
1637226300000|2021-11-18 09:05:00|198.48|196.08|198.57|196.17|198.94|196.54|198.39|195.99|0
1637226600000|2021-11-18 09:10:00|198.66|196.26|198.66|196.26|198.94|196.54|198.57|196.17|0
1637226900000|2021-11-18 09:15:00|198.57|196.17|198.57|196.17|198.75|196.35|198.57|196.17|0
1637227200000|2021-11-18 09:20:00|198.48|196.08|198.11|195.71|198.48|196.08|198.11|195.71|0
1637227500000|2021-11-18 09:25:00|198.06|195.66|198.11|195.71|198.2|195.8|197.92|195.52|0
1637227800000|2021-11-18 09:30:00|198.06|195.66|199.69|197.29|199.87|197.47|198.01|195.61|0
1637228100000|2021-11-18 09:35:00|199.78|197.38|199.78|197.38|200.24|197.84|199.69|197.29|0
1637228400000|2021-11-18 09:40:00|199.87|197.47|200.05|197.65|200.14|197.74|199.78|197.38|0
1637228700000|2021-11-18 09:45:00|199.96|197.56|200.14|197.74|200.23|197.83|199.87|197.47|0
1637229000000|2021-11-18 09:50:00|200.23|197.83|200.51|198.11|200.69|198.29|200.23|197.83|0
1637229300000|2021-11-18 09:55:00|200.6|198.2|200.87|198.47|200.96|198.56|200.41|198.01|0
1637229600000|2021-11-18 10:00:00|201.06|198.66|201.33|198.93|201.33|198.93|200.87|198.47|0
1637229900000|2021-11-18 10:05:00|201.42|199.02|201.05|198.65|201.61|199.21|200.96|198.56|0
1637230200000|2021-11-18 10:10:00|200.96|198.56|200.77|198.37|200.96|198.56|200.68|198.28|0
1637230500000|2021-11-18 10:15:00|200.87|198.47|200.68|198.28|200.87|198.47|200.64|198.24|0
1637230800000|2021-11-18 10:20:00|200.77|198.37|200.95|198.55|200.95|198.55|200.77|198.37|0
1637231100000|2021-11-18 10:25:00|200.86|198.46|200.77|198.37|200.95|198.55|200.58|198.18|0
1637231400000|2021-11-18 10:30:00|200.86|198.46|200.76|198.36|200.95|198.55|200.76|198.36|0
1637231700000|2021-11-18 10:35:00|200.67|198.27|200.76|198.36|200.95|198.55|200.58|198.18|0
1637232000000|2021-11-18 10:40:00|200.67|198.27|200.67|198.27|200.85|198.45|200.67|198.27|0
1637232300000|2021-11-18 10:45:00|200.76|198.36|200.85|198.45|200.94|198.54|200.67|198.27|0
1637232600000|2021-11-18 10:50:00|200.9|198.5|200.57|198.17|201.03|198.63|200.57|198.17|0
1637232900000|2021-11-18 10:55:00|200.53|198.13|200.11|197.71|200.57|198.17|200.11|197.71|0
1637233200000|2021-11-18 11:00:00|200.2|197.8|200.48|198.08|200.48|198.08|200.11|197.71|0
1637233500000|2021-11-18 11:05:00|200.47|198.07|200.75|198.35|200.84|198.44|200.47|198.07|0
1637233800000|2021-11-18 11:10:00|200.66|198.26|200.43|198.03|200.89|198.49|200.38|197.98|0
1637234100000|2021-11-18 11:15:00|200.38|197.98|200.28|197.88|200.38|197.98|200.19|197.79|0
1637234400000|2021-11-18 11:20:00|200.19|197.79|199.82|197.42|200.19|197.79|199.64|197.24|0
1637234700000|2021-11-18 11:25:00|199.78|197.38|199.73|197.33|199.78|197.38|199.36|196.96|0
1637235000000|2021-11-18 11:30:00|199.64|197.24|199.91|197.51|199.91|197.51|199.55|197.15|0
1637235300000|2021-11-18 11:35:00|199.82|197.42|199.91|197.51|200|197.6|199.82|197.42|0
1637235600000|2021-11-18 11:40:00|199.82|197.42|200.09|197.69|200.14|197.74|199.72|197.32|0
1637235900000|2021-11-18 11:45:00|200|197.6|199.72|197.32|200|197.6|199.72|197.32|0
1637236200000|2021-11-18 11:50:00|199.68|197.28|199.99|197.59|200.09|197.69|199.54|197.14|0
1637236500000|2021-11-18 11:55:00|200.08|197.68|200.08|197.68|200.18|197.78|199.99|197.59|0
1637236800000|2021-11-18 12:00:00|199.99|197.59|200.26|197.86|200.45|198.05|199.9|197.5|0
1637237100000|2021-11-18 12:05:00|200.36|197.96|200.63|198.23|200.72|198.32|200.22|197.82|0
1637237400000|2021-11-18 12:10:00|200.72|198.32|200.95|198.55|201|198.6|200.54|198.14|0
1637237700000|2021-11-18 12:15:00|201|198.6|201.27|198.87|201.27|198.87|200.9|198.5|0
1637238000000|2021-11-18 12:20:00|201.18|198.78|200.81|198.41|201.18|198.78|200.81|198.41|0
1637238300000|2021-11-18 12:25:00|200.76|198.36|200.81|198.41|200.9|198.5|200.71|198.31|0
1637238600000|2021-11-18 12:30:00|200.71|198.31|200.9|198.5|200.94|198.54|200.67|198.27|0
1637238900000|2021-11-18 12:35:00|200.94|198.54|201.17|198.77|201.26|198.86|200.89|198.49|0
1637239200000|2021-11-18 12:40:00|201.26|198.86|201.44|199.04|201.54|199.14|201.22|198.82|0
1637239500000|2021-11-18 12:45:00|201.54|199.14|201.53|199.13|201.63|199.23|201.35|198.95|0
1637239800000|2021-11-18 12:50:00|201.63|199.23|201.26|198.86|201.63|199.23|201.26|198.86|0
1637240100000|2021-11-18 12:55:00|201.35|198.95|201.44|199.04|201.62|199.22|201.35|198.95|0
1637240400000|2021-11-18 13:00:00|201.35|198.95|201.62|199.22|201.71|199.31|201.07|198.67|0
1637240700000|2021-11-18 13:05:00|201.53|199.13|201.16|198.76|201.53|199.13|201.06|198.66|0
1637241000000|2021-11-18 13:10:00|201.25|198.85|201.15|198.75|201.34|198.94|201.15|198.75|0
1637241300000|2021-11-18 13:15:00|201.25|198.85|201.61|199.21|201.61|199.21|201.15|198.75|0
1637241600000|2021-11-18 13:20:00|201.66|199.26|201.7|199.3|201.8|199.4|201.43|199.03|0
1637241900000|2021-11-18 13:25:00|201.75|199.35|201.52|199.12|201.8|199.4|201.52|199.12|0
1637242200000|2021-11-18 13:30:00|201.56|199.16|201.33|198.93|201.56|199.16|201.05|198.65|0
1637242500000|2021-11-18 13:35:00|201.24|198.84|200.68|198.28|201.24|198.84|200.5|198.1|0
1637242800000|2021-11-18 13:40:00|200.59|198.19|201.42|199.02|201.6|199.2|200.59|198.19|0
1637243100000|2021-11-18 13:45:00|201.51|199.11|201.14|198.74|201.69|199.29|200.95|198.55|0
1637243400000|2021-11-18 13:50:00|201.23|198.83|201.32|198.92|201.51|199.11|201.05|198.65|0
1637243700000|2021-11-18 13:55:00|201.41|199.01|201.5|199.1|201.6|199.2|201.32|198.92|0
1637244000000|2021-11-18 14:00:00|201.41|199.01|201.04|198.64|201.41|199.01|201.04|198.64|0
1637244300000|2021-11-18 14:05:00|201.13|198.73|200.85|198.45|201.13|198.73|200.76|198.36|0
1637244600000|2021-11-18 14:10:00|200.94|198.54|200.48|198.08|200.94|198.54|200.39|197.99|0
1637244900000|2021-11-18 14:15:00|200.57|198.17|200.66|198.26|200.8|198.4|200.48|198.08|0
1637245200000|2021-11-18 14:20:00|200.76|198.36|201.31|198.91|201.31|198.91|200.76|198.36|0
1637245500000|2021-11-18 14:25:00|201.4|199|201.4|199|201.72|199.32|201.21|198.81|0
1637245800000|2021-11-18 14:30:00|201.21|198.81|203.16|200.76|203.72|201.32|201.21|198.81|0
1637246100000|2021-11-18 14:35:00|203.34|200.94|202.41|200.01|204.09|201.69|202.41|200.01|0
1637246400000|2021-11-18 14:40:00|202.6|200.2|203.52|201.12|203.52|201.12|202.32|199.92|0
1637246700000|2021-11-18 14:45:00|203.62|201.22|202.5|200.1|203.62|201.22|201.76|199.36|0
1637247000000|2021-11-18 14:50:00|202.45|200.05|204.45|202.05|204.73|202.33|202.41|200.01|0
1637247300000|2021-11-18 14:55:00|204.27|201.87|204.08|201.68|204.92|202.52|203.7|201.3|0
1637247600000|2021-11-18 15:00:00|204.36|201.96|203.98|201.58|204.92|202.52|203.7|201.3|0
1637247900000|2021-11-18 15:05:00|204.07|201.67|206.13|203.73|206.13|203.73|203.42|201.02|0
1637248200000|2021-11-18 15:10:00|206.23|203.83|209.98|207.58|210.36|207.96|205.35|202.95|0
1637248500000|2021-11-18 15:15:00|210.08|207.68|211.13|208.73|211.22|208.82|207.87|205.47|0
1637248800000|2021-11-18 15:20:00|211.41|209.01|210.36|207.96|212.47|210.07|209.98|207.58|0
1637249100000|2021-11-18 15:25:00|210.55|208.15|210.93|208.53|211.51|209.11|209.98|207.58|0
1637249400000|2021-11-18 15:30:00|210.64|208.24|208.93|206.53|210.64|208.24|208.55|206.15|0
1637249700000|2021-11-18 15:35:00|209.12|206.72|208.36|205.96|209.12|206.72|207.79|205.39|0
1637250000000|2021-11-18 15:40:00|208.26|205.86|209.59|207.19|209.87|207.47|207.6|205.2|0
1637250300000|2021-11-18 15:45:00|209.49|207.09|208.73|206.33|209.78|207.38|208.54|206.14|0
1637250600000|2021-11-18 15:50:00|208.83|206.43|208.63|206.23|209.11|206.71|207.69|205.29|0
1637250900000|2021-11-18 15:55:00|208.54|206.14|208.25|205.85|209.11|206.71|207.88|205.48|0
1637251200000|2021-11-18 16:00:00|208.16|205.76|207.97|205.57|208.75|206.35|207.2|204.8|0
1637251500000|2021-11-18 16:05:00|207.78|205.38|206.64|204.24|207.78|205.38|206.27|203.87|0
1637251800000|2021-11-18 16:10:00|206.74|204.34|205.04|202.64|206.93|204.53|204.66|202.26|0
1637252100000|2021-11-18 16:15:00|204.85|202.45|204.57|202.17|204.85|202.45|204.1|201.7|0
1637252400000|2021-11-18 16:20:00|204.38|201.98|204.56|202.16|204.94|202.54|204.1|201.7|0
1637252700000|2021-11-18 16:25:00|204.47|202.07|204.66|202.26|204.66|202.26|204.09|201.69|0
1637253000000|2021-11-18 16:30:00|204.56|202.16|201.29|198.89|204.75|202.35|201.2|198.8|0
1637253300000|2021-11-18 16:35:00|201.39|198.99|202.14|199.74|203.95|201.55|198.67|196.27|0
1637253600000|2021-11-18 16:40:00|201.86|199.46|201.49|199.09|202.32|199.92|201.3|198.9|0
1637253900000|2021-11-18 16:45:00|201.39|198.99|201.97|199.57|202.06|199.66|200.74|198.34|0
1637254200000|2021-11-18 16:50:00|201.88|199.48|202.25|199.85|202.43|200.03|201.51|199.11|0
1637254500000|2021-11-18 16:55:00|202.15|199.75|202.34|199.94|202.43|200.03|201.78|199.38|0
1637254800000|2021-11-18 17:00:00|202.24|199.84|200.39|197.99|202.24|199.84|200.12|197.72|0
1637255100000|2021-11-18 17:05:00|200.3|197.9|200.67|198.27|200.85|198.45|200.21|197.81|0
1637255400000|2021-11-18 17:10:00|200.58|198.18|199.93|197.53|200.58|198.18|199.93|197.53|0
1637255700000|2021-11-18 17:15:00|200.02|197.62|200.3|197.9|200.39|197.99|199.75|197.35|0
1637256000000|2021-11-18 17:20:00|200.2|197.8|199.28|196.88|200.48|198.08|199.28|196.88|0
1637256300000|2021-11-18 17:25:00|199.38|196.98|199.1|196.7|199.47|197.07|198.73|196.33|0
1637256600000|2021-11-18 17:30:00|199.01|196.61|199.46|197.06|199.55|197.15|198.82|196.42|0
1637256900000|2021-11-18 17:35:00|199.37|196.97|199.92|197.52|200.29|197.89|199.19|196.79|0
1637257200000|2021-11-18 17:40:00|199.97|197.57|200.19|197.79|200.47|198.07|199.83|197.43|0
1637257500000|2021-11-18 17:45:00|200.1|197.7|201.94|199.54|202.04|199.64|200.06|197.66|0
1637257800000|2021-11-18 17:50:00|202.04|199.64|202.03|199.63|203.05|200.65|201.85|199.45|0
1637258100000|2021-11-18 17:55:00|202.13|199.73|202.22|199.82|203.15|200.75|202.12|199.72|0
1637258400000|2021-11-18 18:00:00|202.31|199.91|201.66|199.26|202.68|200.28|201.66|199.26|0
1637258700000|2021-11-18 18:05:00|201.75|199.35|201.38|198.98|201.75|199.35|201.1|198.7|0
1637259000000|2021-11-18 18:10:00|201.47|199.07|200.55|198.15|201.47|199.07|200.23|197.83|0
1637259300000|2021-11-18 18:15:00|200.6|198.2|202.11|199.71|202.12|199.72|200.6|198.2|0
1637259600000|2021-11-18 18:20:00|202.02|199.62|201.74|199.34|202.39|199.99|201.56|199.16|0
1637259900000|2021-11-18 18:25:00|201.65|199.25|201.56|199.16|202.02|199.62|201.28|198.88|0
1637260200000|2021-11-18 18:30:00|201.65|199.25|201.46|199.06|202.02|199.62|201.18|198.78|0
1637260500000|2021-11-18 18:35:00|201.51|199.11|201.69|199.29|202.36|199.96|201.09|198.69|0
1637260800000|2021-11-18 18:40:00|201.78|199.38|201.36|198.96|201.87|199.47|201.13|198.73|0
1637261100000|2021-11-18 18:45:00|201.31|198.91|200.76|198.36|201.31|198.91|200.67|198.27|0
1637261400000|2021-11-18 18:50:00|200.85|198.45|201.4|199|201.64|199.24|200.85|198.45|0
1637261700000|2021-11-18 18:55:00|201.49|199.09|201.03|198.63|201.68|199.28|201.03|198.63|0
1637262000000|2021-11-18 19:00:00|201.12|198.72|201.4|199|202.42|200.02|200.94|198.54|0
1637262300000|2021-11-18 19:05:00|201.3|198.9|201.12|198.72|201.4|199|200.66|198.26|0
1637262600000|2021-11-18 19:10:00|201.21|198.81|201.21|198.81|201.67|199.27|200.93|198.53|0
1637262900000|2021-11-18 19:15:00|201.3|198.9|201.76|199.36|201.85|199.45|201.11|198.71|0
1637263200000|2021-11-18 19:20:00|201.85|199.45|202.5|200.1|202.5|200.1|201.67|199.27|0
1637263500000|2021-11-18 19:25:00|202.41|200.01|202.5|200.1|203.05|200.65|202.22|199.82|0
1637263800000|2021-11-18 19:30:00|202.4|200|202.12|199.72|203.61|201.21|202.12|199.72|0
1637264100000|2021-11-18 19:35:00|202.22|199.82|201.94|199.54|202.49|200.09|201.66|199.26|0
1637264400000|2021-11-18 19:40:00|202.03|199.63|201.84|199.44|202.12|199.72|201.56|199.16|0
1637264700000|2021-11-18 19:45:00|201.75|199.35|201.1|198.7|201.75|199.35|200.82|198.42|0
1637265000000|2021-11-18 19:50:00|201.19|198.79|200.64|198.24|201.28|198.88|200.36|197.96|0
1637265300000|2021-11-18 19:55:00|200.54|198.14|200.54|198.14|201.1|198.7|200.36|197.96|0
1637265600000|2021-11-18 20:00:00|200.45|198.05|200.45|198.05|201|198.6|199.9|197.5|0
1637265900000|2021-11-18 20:05:00|200.36|197.96|199.71|197.31|200.63|198.23|199.62|197.22|0
1637266200000|2021-11-18 20:10:00|199.8|197.4|200.17|197.77|200.44|198.04|199.43|197.03|0
1637266500000|2021-11-18 20:15:00|200.08|197.68|200.63|198.23|200.72|198.32|200.08|197.68|0
1637266800000|2021-11-18 20:20:00|200.53|198.13|200.35|197.95|200.72|198.32|199.89|197.49|0
1637267100000|2021-11-18 20:25:00|200.16|197.76|199.61|197.21|200.16|197.76|199.52|197.12|0
1637267400000|2021-11-18 20:30:00|199.79|197.39|199.98|197.58|200.44|198.04|199.52|197.12|0
1637267700000|2021-11-18 20:35:00|199.88|197.48|200.76|198.36|200.8|198.4|199.42|197.02|0
1637268000000|2021-11-18 20:40:00|200.71|198.31|200.61|198.21|200.98|198.58|199.88|197.48|0
1637268300000|2021-11-18 20:45:00|200.66|198.26|200.24|197.84|200.66|198.26|199.24|196.84|0
1637268600000|2021-11-18 20:50:00|200.52|198.12|200.64|198.24|200.73|198.33|199.6|197.2|0
1637268900000|2021-11-18 20:55:00|200.73|198.33|200.64|198.24|201.65|199.25|200.09|197.69|0
1637269200000|2021-11-18 21:00:00|200.73|198.33|200.54|198.14|200.73|198.33|199.63|197.23|0
1637269500000|2021-11-18 21:05:00|200.63|198.23|201.12|198.72|201.12|198.72|200.08|197.68|0
1637269800000|2021-11-18 21:10:00|201.21|198.81|202.31|199.91|202.49|200.09|201.12|198.72|0
1637270100000|2021-11-18 21:15:00|202.33|199.53|201.59|198.79|202.33|199.53|201.59|198.79|0
1637270400000|2021-11-18 21:20:00|201.68|198.88|201.49|198.69|201.68|198.88|201.49|198.69|0
1637270700000|2021-11-18 21:25:00|201.4|198.6|201.22|198.42|201.4|198.6|201.22|198.42|0
1637271000000|2021-11-18 21:30:00|201.13|198.33|201.03|198.23|201.22|198.42|201.03|198.23|0
1637271300000|2021-11-18 21:35:00|201.12|198.32|200.75|197.95|201.12|198.32|200.75|197.95|0
1637271600000|2021-11-18 21:40:00|200.85|198.05|200.84|198.04|200.85|198.05|200.75|197.95|0
1637271900000|2021-11-18 21:45:00|200.75|197.95|200.48|197.68|200.84|198.04|200.48|197.68|0
1637272200000|2021-11-18 21:50:00|200.57|197.77|200.02|197.22|200.57|197.77|199.84|197.04|0
1637272500000|2021-11-18 21:55:00|199.93|197.13|200.25|197.45|200.43|197.63|199.83|197.03|0
1637272800000|2021-11-18 22:00:00|200.31|197.51|200.21|197.41|200.31|197.51|200.21|197.41|0
1637273100000|2021-11-18 22:05:00|200.34|197.54|200.39|197.59|200.39|197.59|200.31|197.51|0
1637273400000|2021-11-18 22:10:00|200.42|197.62|200.35|197.55|200.42|197.62|200.3|197.5|0
1637273700000|2021-11-18 22:15:00|200.39|197.59|200.37|197.57|200.39|197.59|200.37|197.57|0
1637274000000|2021-11-18 22:20:00|200.36|197.56|200.37|197.57|200.38|197.58|200.36|197.56|0
1637274600000|2021-11-18 22:30:00|200.38|197.58|200.39|197.59|200.39|197.59|200.38|197.58|0
1637274900000|2021-11-18 22:35:00|200.33|197.53|200.37|197.57|200.37|197.57|200.33|197.53|0
1637275200000|2021-11-18 22:40:00|200.36|197.56|200.36|197.56|200.36|197.56|200.36|197.56|0
1637275500000|2021-11-18 22:45:00|200.4|197.6|200.24|197.44|200.4|197.6|200.24|197.44|0
1637275800000|2021-11-18 22:50:00|200.25|197.45|200.23|197.43|200.25|197.45|200.23|197.43|0
1637276100000|2021-11-18 22:55:00|200.26|197.46|200.29|197.49|200.33|197.53|200.22|197.42|0
1637276400000|2021-11-18 23:00:00|200.31|197.51|201.08|198.28|201.08|198.28|200.31|197.51|0
1637276700000|2021-11-18 23:05:00|200.9|198.1|200.35|197.55|200.99|198.19|200.35|197.55|0
1637277000000|2021-11-18 23:10:00|200.26|197.46|200.07|197.27|200.3|197.5|199.98|197.18|0
1637277300000|2021-11-18 23:15:00|199.98|197.18|199.71|196.91|200.07|197.27|199.52|196.72|0
1637277600000|2021-11-18 23:20:00|199.61|196.81|199.98|197.18|200.16|197.36|199.61|196.81|0
1637277900000|2021-11-18 23:25:00|200.07|197.27|199.97|197.17|200.3|197.5|199.93|197.13|0
1637278200000|2021-11-18 23:30:00|199.93|197.13|200.25|197.45|200.25|197.45|199.88|197.08|0
1637278500000|2021-11-18 23:35:00|200.34|197.54|200.43|197.63|200.43|197.63|200.24|197.44|0
1637278800000|2021-11-18 23:40:00|200.34|197.54|200.33|197.53|200.61|197.81|200.24|197.44|0
1637279100000|2021-11-18 23:45:00|200.42|197.62|199.78|196.98|200.42|197.62|199.69|196.89|0
1637279400000|2021-11-18 23:50:00|199.69|196.89|199.96|197.16|199.96|197.16|199.6|196.8|0
1637279700000|2021-11-18 23:55:00|200.15|197.35|200.33|197.53|200.33|197.53|199.96|197.16|0
1637280000000|2021-11-19 00:00:00|200.42|197.62|200.05|197.25|200.6|197.8|200.05|197.25|0
1637280300000|2021-11-19 00:05:00|199.96|197.16|199.41|196.61|199.96|197.16|199.41|196.61|0
1637280600000|2021-11-19 00:10:00|199.5|196.7|200.14|197.34|200.14|197.34|199.5|196.7|0
1637280900000|2021-11-19 00:15:00|200.23|197.43|200.23|197.43|200.41|197.61|200.13|197.33|0
1637281200000|2021-11-19 00:20:00|200.22|197.42|200.41|197.61|200.5|197.7|200.22|197.42|0
1637281500000|2021-11-19 00:25:00|200.5|197.7|200.13|197.33|200.68|197.88|200.13|197.33|0
1637281800000|2021-11-19 00:30:00|200.04|197.24|199.95|197.15|200.09|197.29|199.76|196.96|0
1637282100000|2021-11-19 00:35:00|200.04|197.24|199.94|197.14|200.22|197.42|199.94|197.14|0
1637282400000|2021-11-19 00:40:00|200.03|197.23|200.21|197.41|200.21|197.41|199.94|197.14|0
1637282700000|2021-11-19 00:45:00|200.12|197.32|200.03|197.23|200.12|197.32|199.94|197.14|0
1637283000000|2021-11-19 00:50:00|199.99|197.19|199.66|196.86|199.99|197.19|199.66|196.86|0
1637283300000|2021-11-19 00:55:00|199.75|196.95|199.84|197.04|199.94|197.14|199.66|196.86|0
1637283600000|2021-11-19 01:00:00|199.89|197.09|200.02|197.22|200.3|197.5|199.89|197.09|0
1637283900000|2021-11-19 01:05:00|200.11|197.31|200.39|197.59|200.39|197.59|200.02|197.22|0
1637284200000|2021-11-19 01:10:00|200.48|197.68|200.29|197.49|200.66|197.86|200.2|197.4|0
1637284500000|2021-11-19 01:15:00|200.38|197.58|200.02|197.22|200.48|197.68|199.93|197.13|0
1637284800000|2021-11-19 01:20:00|200.11|197.31|199.83|197.03|200.15|197.35|199.74|196.94|0
1637285100000|2021-11-19 01:25:00|199.79|196.99|200.01|197.21|200.01|197.21|199.74|196.94|0
1637285400000|2021-11-19 01:30:00|200.1|197.3|200.01|197.21|200.29|197.49|199.92|197.12|0
1637285700000|2021-11-19 01:35:00|199.92|197.12|199.82|197.02|200.01|197.21|199.64|196.84|0
1637286000000|2021-11-19 01:40:00|199.87|197.07|199.78|196.98|199.87|197.07|199.64|196.84|0
1637286300000|2021-11-19 01:45:00|199.73|196.93|197.19|194.39|199.82|197.02|197.01|194.21|0
1637286600000|2021-11-19 01:50:00|197.1|194.3|197.19|194.39|197.64|194.84|196.92|194.12|0
1637286900000|2021-11-19 01:55:00|197.1|194.3|197.91|195.11|197.91|195.11|196.92|194.12|0
1637287200000|2021-11-19 02:00:00|197.73|194.93|197.82|195.02|198.09|195.29|197.64|194.84|0
1637287500000|2021-11-19 02:05:00|197.91|195.11|197.72|194.92|198|195.2|197.72|194.92|0
1637287800000|2021-11-19 02:10:00|197.81|195.01|197.09|194.29|197.9|195.1|197.09|194.29|0
1637288100000|2021-11-19 02:15:00|197.18|194.38|197.63|194.83|197.81|195.01|197.09|194.29|0
1637288400000|2021-11-19 02:20:00|197.54|194.74|197.44|194.64|197.72|194.92|197.35|194.55|0
1637288700000|2021-11-19 02:25:00|197.4|194.6|196.63|193.83|197.44|194.64|196.63|193.83|0
1637289000000|2021-11-19 02:30:00|196.72|193.92|196.09|193.29|196.81|194.01|195.73|192.93|0
1637289300000|2021-11-19 02:35:00|196|193.2|195.64|192.84|196|193.2|195.55|192.75|0
1637289600000|2021-11-19 02:40:00|195.68|192.88|195.68|192.88|195.73|192.93|195.55|192.75|0
1637289900000|2021-11-19 02:45:00|195.73|192.93|195.27|192.47|195.73|192.93|195.19|192.39|0
1637290200000|2021-11-19 02:50:00|195.36|192.56|195.45|192.65|195.45|192.65|195.27|192.47|0
1637290500000|2021-11-19 02:55:00|195.54|192.74|195.18|192.38|195.54|192.74|195.18|192.38|0
1637290800000|2021-11-19 03:00:00|195.09|192.29|195.54|192.74|195.63|192.83|194.91|192.11|0
1637291100000|2021-11-19 03:05:00|195.49|192.69|195.27|192.47|195.54|192.74|195.18|192.38|0
1637291400000|2021-11-19 03:10:00|195.18|192.38|194.19|191.39|195.35|192.55|194.19|191.39|0
1637291700000|2021-11-19 03:15:00|194.15|191.35|194.28|191.48|194.55|191.75|194.15|191.35|0
1637292000000|2021-11-19 03:20:00|194.19|191.39|194.28|191.48|194.55|191.75|194.19|191.39|0
1637292300000|2021-11-19 03:25:00|194.36|191.56|194.45|191.65|194.54|191.74|194.36|191.56|0
1637292600000|2021-11-19 03:30:00|194.54|191.74|194.9|192.1|194.99|192.19|194.5|191.7|0
1637292900000|2021-11-19 03:35:00|194.81|192.01|195.25|192.45|195.25|192.45|194.81|192.01|0
1637293200000|2021-11-19 03:40:00|195.21|192.41|195.16|192.36|195.43|192.63|195.12|192.32|0
1637293500000|2021-11-19 03:45:00|195.07|192.27|194.98|192.18|195.16|192.36|194.98|192.18|0
1637293800000|2021-11-19 03:50:00|195.07|192.27|194.8|192|195.07|192.27|194.8|192|0
1637294100000|2021-11-19 03:55:00|194.75|191.95|194.8|192|194.93|192.13|194.62|191.82|0
1637294400000|2021-11-19 04:00:00|194.84|192.04|194.66|191.86|194.97|192.17|194.62|191.82|0
1637294700000|2021-11-19 04:05:00|194.61|191.81|194.34|191.54|194.79|191.99|194.34|191.54|0
1637295000000|2021-11-19 04:10:00|194.26|191.46|194.25|191.45|194.43|191.63|194.16|191.36|0
1637295300000|2021-11-19 04:15:00|194.34|191.54|194.43|191.63|194.43|191.63|194.25|191.45|0
1637295600000|2021-11-19 04:20:00|194.39|191.59|194.61|191.81|194.61|191.81|194.34|191.54|0
1637295900000|2021-11-19 04:25:00|194.52|191.72|194.78|191.98|194.87|192.07|194.52|191.72|0
1637296200000|2021-11-19 04:30:00|194.74|191.94|194.78|191.98|194.87|192.07|194.65|191.85|0
1637296500000|2021-11-19 04:35:00|194.87|192.07|194.87|192.07|194.96|192.16|194.78|191.98|0
1637296800000|2021-11-19 04:40:00|194.82|192.02|194.69|191.89|194.87|192.07|194.6|191.8|0
1637297100000|2021-11-19 04:45:00|194.6|191.8|194.51|191.71|194.78|191.98|194.42|191.62|0
1637297400000|2021-11-19 04:50:00|194.42|191.62|194.86|192.06|194.86|192.06|194.42|191.62|0
1637297700000|2021-11-19 04:55:00|194.91|192.11|194.86|192.06|194.91|192.11|194.68|191.88|0
1637298000000|2021-11-19 05:00:00|195.04|192.24|194.59|191.79|195.04|192.24|194.59|191.79|0
1637298300000|2021-11-19 05:05:00|194.68|191.88|194.5|191.7|194.68|191.88|194.5|191.7|0
1637298600000|2021-11-19 05:10:00|194.59|191.79|195.12|192.32|195.3|192.5|194.5|191.7|0
1637298900000|2021-11-19 05:15:00|195.08|192.28|195.21|192.41|195.39|192.59|194.94|192.14|0
1637299200000|2021-11-19 05:20:00|195.3|192.5|195.03|192.23|195.48|192.68|195.03|192.23|0
1637299500000|2021-11-19 05:25:00|195.12|192.32|195.2|192.4|195.2|192.4|194.94|192.14|0
1637299800000|2021-11-19 05:30:00|195.25|192.45|195.2|192.4|195.38|192.58|195.11|192.31|0
1637300100000|2021-11-19 05:35:00|195.25|192.45|194.84|192.04|195.29|192.49|194.84|192.04|0
1637300400000|2021-11-19 05:40:00|194.93|192.13|195.02|192.22|195.11|192.31|194.75|191.95|0
1637300700000|2021-11-19 05:45:00|194.93|192.13|195.1|192.3|195.1|192.3|194.84|192.04|0
1637301000000|2021-11-19 05:50:00|195.19|192.39|195.28|192.48|195.28|192.48|194.75|191.95|0
1637301300000|2021-11-19 05:55:00|195.19|192.39|195.46|192.66|195.46|192.66|195.19|192.39|0
1637301600000|2021-11-19 06:00:00|195.37|192.57|195.19|192.39|195.46|192.66|195.1|192.3|0
1637301900000|2021-11-19 06:05:00|195.28|192.48|195.27|192.47|195.37|192.57|195.19|192.39|0
1637302200000|2021-11-19 06:10:00|195.36|192.56|194.82|192.02|195.36|192.56|194.74|191.94|0
1637302500000|2021-11-19 06:15:00|194.91|192.11|195.09|192.29|195.27|192.47|194.87|192.07|0
1637302800000|2021-11-19 06:20:00|195|192.2|194.82|192.02|195.09|192.29|194.82|192.02|0
1637303100000|2021-11-19 06:25:00|194.73|191.93|194.64|191.84|194.82|192.02|194.64|191.84|0
1637303400000|2021-11-19 06:30:00|194.55|191.75|194.28|191.48|194.55|191.75|194.19|191.39|0
1637303700000|2021-11-19 06:35:00|194.37|191.57|194.59|191.79|194.72|191.92|194.28|191.48|0
1637304000000|2021-11-19 06:40:00|194.55|191.75|194.72|191.92|194.72|191.92|194.37|191.57|0
1637304300000|2021-11-19 06:45:00|194.63|191.83|194.72|191.92|194.81|192.01|194.63|191.83|0
1637304600000|2021-11-19 06:50:00|194.63|191.83|194.63|191.83|194.81|192.01|194.54|191.74|0
1637304900000|2021-11-19 06:55:00|194.58|191.78|194.72|191.92|194.76|191.96|194.54|191.74|0
1637305200000|2021-11-19 07:00:00|194.67|191.87|194.89|192.09|194.89|192.09|194.62|191.82|0
1637305500000|2021-11-19 07:05:00|194.94|192.14|194.62|191.82|194.98|192.18|194.26|191.46|0
1637305800000|2021-11-19 07:10:00|194.53|191.73|194.75|191.95|194.89|192.09|194.53|191.73|0
1637306100000|2021-11-19 07:15:00|194.8|192|194.53|191.73|194.8|192|194.44|191.64|0
1637306400000|2021-11-19 07:20:00|194.62|191.82|194.61|191.81|194.62|191.82|194.35|191.55|0
1637306700000|2021-11-19 07:25:00|194.7|191.9|194.88|192.08|194.97|192.17|194.61|191.81|0
1637307000000|2021-11-19 07:30:00|194.79|191.99|194.61|191.81|194.97|192.17|194.61|191.81|0
1637307300000|2021-11-19 07:35:00|194.52|191.72|194.52|191.72|194.61|191.81|194.43|191.63|0
1637307600000|2021-11-19 07:40:00|194.43|191.63|194.43|191.63|194.56|191.76|194.43|191.63|0
1637307900000|2021-11-19 07:45:00|194.25|191.45|193.49|190.69|194.34|191.54|193.44|190.64|0
1637308200000|2021-11-19 07:50:00|193.44|190.64|194.33|191.53|194.42|191.62|193.44|190.64|0
1637308500000|2021-11-19 07:55:00|194.42|191.62|194.87|192.07|194.96|192.16|194.33|191.53|0
1637308800000|2021-11-19 08:00:00|194.96|192.16|197.02|194.22|198.22|195.42|194.78|191.98|0
1637309100000|2021-11-19 08:05:00|197|194.6|196.82|194.42|197.18|194.78|196.46|194.06|0
1637309400000|2021-11-19 08:10:00|196.73|194.33|196.99|194.59|197.27|194.87|196.73|194.33|0
1637309700000|2021-11-19 08:15:00|196.9|194.5|197.31|194.91|197.44|195.04|196.9|194.5|0
1637310000000|2021-11-19 08:20:00|197.44|195.04|196.81|194.41|197.44|195.04|196.81|194.41|0
1637310300000|2021-11-19 08:25:00|196.86|194.46|196.63|194.23|196.99|194.59|196.45|194.05|0
1637310600000|2021-11-19 08:30:00|196.54|194.14|196.9|194.5|197.08|194.68|196.45|194.05|0
1637310900000|2021-11-19 08:35:00|196.99|194.59|196.89|194.49|197.08|194.68|196.81|194.41|0
1637311200000|2021-11-19 08:40:00|196.8|194.4|196.98|194.58|197.25|194.85|196.8|194.4|0
1637311500000|2021-11-19 08:45:00|197.16|194.76|197.07|194.67|197.16|194.76|196.71|194.31|0
1637311800000|2021-11-19 08:50:00|197.16|194.76|196.71|194.31|197.16|194.76|196.62|194.22|0
1637312100000|2021-11-19 08:55:00|197.07|194.67|197.24|194.84|197.24|194.84|196.89|194.49|0
1637312400000|2021-11-19 09:00:00|197.42|195.02|197.24|194.84|197.51|195.11|196.97|194.57|0
1637312700000|2021-11-19 09:05:00|197.33|194.93|197.33|194.93|197.51|195.11|197.24|194.84|0
1637313000000|2021-11-19 09:10:00|197.42|195.02|197.24|194.84|197.51|195.11|197.24|194.84|0
1637313300000|2021-11-19 09:15:00|197.33|194.93|196.97|194.57|197.51|195.11|196.88|194.48|0
1637313600000|2021-11-19 09:20:00|196.88|194.48|197.14|194.74|197.14|194.74|196.78|194.38|0
1637313900000|2021-11-19 09:25:00|197.05|194.65|198.67|196.27|198.67|196.27|196.87|194.47|0
1637314200000|2021-11-19 09:30:00|198.76|196.36|199.3|196.9|199.85|197.45|198.76|196.36|0
1637314500000|2021-11-19 09:35:00|199.39|196.99|200.12|197.72|200.21|197.81|199.3|196.9|0
1637314800000|2021-11-19 09:40:00|200.3|197.9|201.47|199.07|201.74|199.34|198.13|195.73|0
1637315100000|2021-11-19 09:45:00|201.52|199.12|201.19|198.79|201.52|199.12|199.74|197.34|0
1637315400000|2021-11-19 09:50:00|201.1|198.7|202.29|199.89|202.29|199.89|200.33|197.93|0
1637315700000|2021-11-19 09:55:00|202.38|199.98|202.65|200.25|202.75|200.35|201.55|199.15|0
1637316000000|2021-11-19 10:00:00|202.56|200.16|204.77|202.37|204.96|202.56|202.47|200.07|0
1637316300000|2021-11-19 10:05:00|204.86|202.46|207.5|205.1|207.78|205.38|204.59|202.19|0
1637316600000|2021-11-19 10:10:00|207.6|205.2|209.56|207.16|210.41|208.01|207.6|205.2|0
1637316900000|2021-11-19 10:15:00|209.47|207.07|208.29|205.89|209.84|207.44|207.31|204.91|0
1637317200000|2021-11-19 10:20:00|208.43|206.03|207.13|204.73|208.99|206.59|206.29|203.89|0
1637317500000|2021-11-19 10:25:00|207.22|204.82|206.01|203.61|207.22|204.82|205.36|202.96|0
1637317800000|2021-11-19 10:30:00|206.15|203.75|204.28|201.88|206.29|203.89|201.05|198.65|0
1637318100000|2021-11-19 10:35:00|204.15|201.75|203.54|201.14|204.47|202.07|203.45|201.05|0
1637318400000|2021-11-19 10:40:00|203.45|201.05|203.72|201.32|203.82|201.42|202.8|200.4|0
1637318700000|2021-11-19 10:45:00|203.91|201.51|204|201.6|204.28|201.88|203.45|201.05|0
1637319000000|2021-11-19 10:50:00|203.91|201.51|203.17|200.77|204|201.6|202.89|200.49|0
1637319300000|2021-11-19 10:55:00|203.26|200.86|202.61|200.21|203.35|200.95|202.34|199.94|0
1637319600000|2021-11-19 11:00:00|202.52|200.12|203.58|201.18|203.62|201.22|202.15|199.75|0
1637319900000|2021-11-19 11:05:00|203.53|201.13|204.55|202.15|205.01|202.61|203.44|201.04|0
1637320200000|2021-11-19 11:10:00|204.73|202.33|204.87|202.47|205.1|202.7|204.08|201.68|0
1637320500000|2021-11-19 11:15:00|204.82|202.42|204.08|201.68|205.01|202.61|203.71|201.31|0
1637320800000|2021-11-19 11:20:00|204.13|201.73|204.77|202.37|204.82|202.42|204.13|201.73|0
1637321100000|2021-11-19 11:25:00|204.82|202.42|203.98|201.58|204.82|202.42|203.89|201.49|0
1637321400000|2021-11-19 11:30:00|203.8|201.4|205.84|203.44|205.93|203.53|203.7|201.3|0
1637321700000|2021-11-19 11:35:00|206.02|203.62|206.86|204.46|206.96|204.56|205.46|203.06|0
1637322000000|2021-11-19 11:40:00|206.96|204.56|207.85|205.45|210.09|207.69|205.72|203.32|0
1637322300000|2021-11-19 11:45:00|207.9|205.5|208.69|206.29|208.69|206.29|207.76|205.36|0
1637322600000|2021-11-19 11:50:00|208.97|206.57|208.78|206.38|209.44|207.04|208.03|205.63|0
1637322900000|2021-11-19 11:55:00|208.83|206.43|208.68|206.28|209.44|207.04|208.59|206.19|0
1637323200000|2021-11-19 12:00:00|208.59|206.19|208.31|205.91|208.78|206.38|208.31|205.91|0
1637323500000|2021-11-19 12:05:00|208.12|205.72|206.82|204.42|208.21|205.81|206.72|204.32|0
1637323800000|2021-11-19 12:10:00|206.91|204.51|208.49|206.09|208.77|206.37|206.91|204.51|0
1637324100000|2021-11-19 12:15:00|208.4|206|208.3|205.9|208.86|206.46|208.21|205.81|0
1637324400000|2021-11-19 12:20:00|208.39|205.99|207.93|205.53|208.49|206.09|207.93|205.53|0
1637324700000|2021-11-19 12:25:00|207.83|205.43|207.09|204.69|208.21|205.81|207.09|204.69|0
1637325000000|2021-11-19 12:30:00|207.18|204.78|207.36|204.96|207.97|205.57|206.99|204.59|0
1637325300000|2021-11-19 12:35:00|207.18|204.78|208.39|205.99|208.48|206.08|206.71|204.31|0
1637325600000|2021-11-19 12:40:00|208.34|205.94|209.65|207.25|209.79|207.39|208.29|205.89|0
1637325900000|2021-11-19 12:45:00|209.6|207.2|209.32|206.92|210.16|207.76|209.04|206.64|0
1637326200000|2021-11-19 12:50:00|209.22|206.82|209.89|207.49|210.18|207.78|209.13|206.73|0
1637326500000|2021-11-19 12:55:00|209.8|207.4|209.8|207.4|210.36|207.96|209.7|207.3|0
1637326800000|2021-11-19 13:00:00|209.52|207.12|209.79|207.39|209.98|207.58|209.52|207.12|0
1637327100000|2021-11-19 13:05:00|209.89|207.49|209.04|206.64|209.98|207.58|208.76|206.36|0
1637327400000|2021-11-19 13:10:00|209.14|206.74|210.07|207.67|210.45|208.05|209.09|206.69|0
1637327700000|2021-11-19 13:15:00|210.17|207.77|210.07|207.67|210.45|208.05|209.88|207.48|0
1637328000000|2021-11-19 13:20:00|210.16|207.76|209.13|206.73|210.26|207.86|209.13|206.73|0
1637328300000|2021-11-19 13:25:00|209.32|206.92|208.94|206.54|210.35|207.95|208.85|206.45|0
1637328600000|2021-11-19 13:30:00|209.03|206.63|209.5|207.1|210.06|207.66|208.75|206.35|0
1637328900000|2021-11-19 13:35:00|209.59|207.19|208.94|206.54|209.59|207.19|208.84|206.44|0
1637329200000|2021-11-19 13:40:00|208.89|206.49|208.45|206.05|209.29|206.89|208.26|205.86|0
1637329500000|2021-11-19 13:45:00|208.35|205.95|208.26|205.86|208.45|206.05|207.98|205.58|0
1637329800000|2021-11-19 13:50:00|208.35|205.95|207.84|205.44|208.72|206.32|207.51|205.11|0
1637330100000|2021-11-19 13:55:00|207.79|205.39|208.35|205.95|208.44|206.04|207.51|205.11|0
1637330400000|2021-11-19 14:00:00|208.44|206.04|209.74|207.34|209.74|207.34|208.44|206.04|0
1637330700000|2021-11-19 14:05:00|209.56|207.16|209.28|206.88|209.84|207.44|208.62|206.22|0
1637331000000|2021-11-19 14:10:00|209.27|206.87|207.13|204.73|209.56|207.16|206.95|204.55|0
1637331300000|2021-11-19 14:15:00|207.23|204.83|205.65|203.25|207.6|205.2|204.64|202.24|0
1637331600000|2021-11-19 14:20:00|205.84|203.44|206.11|203.71|206.58|204.18|204.92|202.52|0
1637331900000|2021-11-19 14:25:00|205.38|202.98|205.83|203.43|206.99|204.59|204.92|202.52|0
1637332200000|2021-11-19 14:30:00|205.93|203.53|206.21|203.81|208.71|206.31|204.68|202.28|0
1637332500000|2021-11-19 14:35:00|205.65|203.25|204.82|202.42|205.84|203.44|204.26|201.86|0
1637332800000|2021-11-19 14:40:00|204.45|202.05|203.8|201.4|205.56|203.16|203.8|201.4|0
1637333100000|2021-11-19 14:45:00|203.43|201.03|203.98|201.58|205.18|202.78|202.97|200.57|0
1637333400000|2021-11-19 14:50:00|203.71|201.31|203.43|201.03|204.72|202.32|203.43|201.03|0
1637333700000|2021-11-19 14:55:00|203.61|201.21|201.78|199.38|203.89|201.49|201.6|199.2|0
1637334000000|2021-11-19 15:00:00|201.6|199.2|204.9|202.5|204.99|202.59|201.6|199.2|0
1637334300000|2021-11-19 15:05:00|204.71|202.31|205.96|203.56|207.07|204.67|204.44|202.04|0
1637334600000|2021-11-19 15:10:00|206.05|203.65|205.4|203|206.98|204.58|205.4|203|0
1637334900000|2021-11-19 15:15:00|205.31|202.91|205.4|203|206.6|204.2|204.94|202.54|0
1637335200000|2021-11-19 15:20:00|205.31|202.91|206.14|203.74|206.42|204.02|205.03|202.63|0
1637335500000|2021-11-19 15:25:00|205.95|203.55|207.9|205.5|207.99|205.59|205.77|203.37|0
1637335800000|2021-11-19 15:30:00|207.81|205.41|206.46|204.06|208.08|205.68|206.41|204.01|0
1637336100000|2021-11-19 15:35:00|206.5|204.1|206.73|204.33|208.03|205.63|206.32|203.92|0
1637336400000|2021-11-19 15:40:00|206.83|204.43|206.09|203.69|207.01|204.61|205.72|203.32|0
1637336700000|2021-11-19 15:45:00|206.18|203.78|206.54|204.14|207.47|205.07|205.9|203.5|0
1637337000000|2021-11-19 15:50:00|206.45|204.05|207.37|204.97|208.39|205.99|206.08|203.68|0
1637337300000|2021-11-19 15:55:00|207.28|204.88|207.37|204.97|207.46|205.06|206.36|203.96|0
1637337600000|2021-11-19 16:00:00|207.28|204.88|205.52|203.12|207.37|204.97|205.52|203.12|0
1637337900000|2021-11-19 16:05:00|205.43|203.03|205.8|203.4|206.17|203.77|205.25|202.85|0
1637338200000|2021-11-19 16:10:00|205.89|203.49|205.52|203.12|205.98|203.58|205.15|202.75|0
1637338500000|2021-11-19 16:15:00|205.34|202.94|204.78|202.38|205.43|203.03|204.51|202.11|0
1637338800000|2021-11-19 16:20:00|204.69|202.29|205.15|202.75|205.42|203.02|204.6|202.2|0
1637339100000|2021-11-19 16:25:00|205.06|202.66|204.6|202.2|205.61|203.21|204.6|202.2|0
1637339400000|2021-11-19 16:30:00|204.5|202.1|204.19|201.79|206.5|204.1|203.73|201.33|0
1637339700000|2021-11-19 16:35:00|204.1|201.7|203.55|201.15|204.1|201.7|203.18|200.78|0
1637340000000|2021-11-19 16:40:00|203.64|201.24|203.55|201.15|203.91|201.51|203.18|200.78|0
1637340300000|2021-11-19 16:45:00|203.5|201.1|204|201.6|204.09|201.69|203.18|200.78|0
1637340600000|2021-11-19 16:50:00|204.09|201.69|204.18|201.78|204.55|202.15|203.63|201.23|0
1637340900000|2021-11-19 16:55:00|204.09|201.69|201.13|198.73|204.46|202.06|200.77|198.37|0
1637341200000|2021-11-19 17:00:00|201.04|198.64|200.86|198.46|201.04|198.64|200.67|198.27|0
1637341500000|2021-11-19 17:05:00|200.76|198.36|200.58|198.18|200.76|198.36|200.31|197.91|0
1637341800000|2021-11-19 17:10:00|200.4|198|199.3|196.9|200.4|198|199.3|196.9|0
1637342100000|2021-11-19 17:15:00|199.39|196.99|200.12|197.72|200.3|197.9|199.3|196.9|0
1637342400000|2021-11-19 17:20:00|200.03|197.63|199.57|197.17|200.39|197.99|199.57|197.17|0
1637342700000|2021-11-19 17:25:00|199.66|197.26|199.94|197.54|200.04|197.64|199.48|197.08|0
1637343000000|2021-11-19 17:30:00|199.85|197.45|199.4|197|199.85|197.45|199.31|196.91|0
1637343300000|2021-11-19 17:35:00|199.31|196.91|199.12|196.72|199.4|197|198.04|195.64|0
1637343600000|2021-11-19 17:40:00|199.03|196.63|199.85|197.45|200.48|198.08|199.03|196.63|0
1637343900000|2021-11-19 17:45:00|200.03|197.63|200.21|197.81|200.57|198.17|199.84|197.44|0
1637344200000|2021-11-19 17:50:00|200.3|197.9|199.48|197.08|200.39|197.99|199.39|196.99|0
1637344500000|2021-11-19 17:55:00|199.57|197.17|200.29|197.89|200.29|197.89|199.39|196.99|0
1637344800000|2021-11-19 18:00:00|200.2|197.8|200.29|197.89|200.75|198.35|200.11|197.71|0
1637345100000|2021-11-19 18:05:00|200.2|197.8|200.11|197.71|200.29|197.89|199.84|197.44|0
1637345400000|2021-11-19 18:10:00|200.02|197.62|201.02|198.62|201.56|199.16|199.88|197.48|0
1637345700000|2021-11-19 18:15:00|200.83|198.43|201.47|199.07|202.3|199.9|200.65|198.25|0
1637346000000|2021-11-19 18:20:00|201.56|199.16|201.74|199.34|202.02|199.62|201.38|198.98|0
1637346300000|2021-11-19 18:25:00|201.83|199.43|204.32|201.92|204.32|201.92|201.83|199.43|0
1637346600000|2021-11-19 18:30:00|204.41|202.01|204.22|201.82|204.5|202.1|203.58|201.18|0
1637346900000|2021-11-19 18:35:00|204.13|201.73|205.7|203.3|206.17|203.77|204.04|201.64|0
1637347200000|2021-11-19 18:40:00|205.8|203.4|205.05|202.65|206.82|204.42|205.05|202.65|0
1637347500000|2021-11-19 18:45:00|205.14|202.74|205.14|202.74|206.07|203.67|205.14|202.74|0
1637347800000|2021-11-19 18:50:00|204.96|202.56|203.84|201.44|204.96|202.56|203.75|201.35|0
1637348100000|2021-11-19 18:55:00|203.75|201.35|203.1|200.7|203.84|201.44|203.1|200.7|0
1637348400000|2021-11-19 19:00:00|203.06|200.66|203.19|200.79|203.47|201.07|202.83|200.43|0
1637348700000|2021-11-19 19:05:00|203.29|200.89|202.64|200.24|203.29|200.89|202.64|200.24|0
1637349000000|2021-11-19 19:10:00|202.69|200.29|202.55|200.15|203.01|200.61|202.18|199.78|0
1637349300000|2021-11-19 19:15:00|202.54|200.14|202.45|200.05|202.73|200.33|201.99|199.59|0
1637349600000|2021-11-19 19:20:00|202.36|199.96|202.36|199.96|202.54|200.14|201.99|199.59|0
1637349900000|2021-11-19 19:25:00|202.27|199.87|203.8|201.4|203.8|201.4|201.54|199.14|0
1637350200000|2021-11-19 19:30:00|203.71|201.31|204.35|201.95|205|202.6|203.16|200.76|0
1637350500000|2021-11-19 19:35:00|204.45|202.05|204.35|201.95|204.72|202.32|203.98|201.58|0
1637350800000|2021-11-19 19:40:00|204.26|201.86|203.94|201.54|204.54|202.14|203.61|201.21|0
1637351100000|2021-11-19 19:45:00|203.89|201.49|203.98|201.58|204.26|201.86|203.61|201.21|0
1637351400000|2021-11-19 19:50:00|203.89|201.49|203.33|200.93|204.16|201.76|203.33|200.93|0
1637351700000|2021-11-19 19:55:00|203.24|200.84|203.88|201.48|204.07|201.67|203.24|200.84|0
1637352000000|2021-11-19 20:00:00|203.97|201.57|204.25|201.85|204.25|201.85|203.33|200.93|0
1637352300000|2021-11-19 20:05:00|204.16|201.76|203.97|201.57|204.62|202.22|203.78|201.38|0
1637352600000|2021-11-19 20:10:00|204.15|201.75|204.89|202.49|205.08|202.68|204.15|201.75|0
1637352900000|2021-11-19 20:15:00|204.98|202.58|205.07|202.67|205.63|203.23|204.8|202.4|0
1637353200000|2021-11-19 20:20:00|204.89|202.49|204.7|202.3|205.44|203.04|204.61|202.21|0
1637353500000|2021-11-19 20:25:00|204.61|202.21|204.51|202.11|205.16|202.76|204.33|201.93|0
1637353800000|2021-11-19 20:30:00|204.61|202.21|204.37|201.97|204.79|202.39|204.33|201.93|0
1637354100000|2021-11-19 20:35:00|204.33|201.93|204.88|202.48|205.06|202.66|203.96|201.56|0
1637354400000|2021-11-19 20:40:00|204.79|202.39|205.62|203.22|205.71|203.31|204.79|202.39|0
1637354700000|2021-11-19 20:45:00|205.71|203.31|205.06|202.66|206.46|204.06|204.87|202.47|0
1637355000000|2021-11-19 20:50:00|204.97|202.57|206.17|203.77|206.45|204.05|204.97|202.57|0
1637355300000|2021-11-19 20:55:00|206.26|203.86|205.7|203.3|206.54|204.14|204.87|202.47|0
1637355600000|2021-11-19 21:00:00|205.89|203.49|205.7|203.3|205.89|203.49|205.43|203.03|0
1637355900000|2021-11-19 21:05:00|205.61|203.21|205.89|203.49|205.98|203.58|204.87|202.47|0
1637356200000|2021-11-19 21:10:00|205.61|203.21|205.14|202.74|205.79|203.39|204.96|202.56|0
1637568300000|2021-11-22 08:05:00|198.75|196.35|198.66|196.26|198.93|196.53|198.48|196.08|0
1637568600000|2021-11-22 08:10:00|198.57|196.17|198.93|196.53|199.02|196.62|198.57|196.17|0
1637568900000|2021-11-22 08:15:00|198.84|196.44|198.38|195.98|198.93|196.53|198.29|195.89|0
1637569200000|2021-11-22 08:20:00|198.29|195.89|197.84|195.44|198.29|195.89|197.57|195.17|0
1637569500000|2021-11-22 08:25:00|197.75|195.35|198.47|196.07|199.02|196.62|197.75|195.35|0
1637569800000|2021-11-22 08:30:00|198.38|195.98|197.92|195.52|198.56|196.16|197.92|195.52|0
1637570100000|2021-11-22 08:35:00|197.83|195.43|198.01|195.61|198.38|195.98|197.83|195.43|0
1637570400000|2021-11-22 08:40:00|198.1|195.7|198.28|195.88|198.37|195.97|198.1|195.7|0
1637570700000|2021-11-22 08:45:00|198.19|195.79|198.37|195.97|198.46|196.06|197.92|195.52|0
1637571000000|2021-11-22 08:50:00|198.46|196.06|198.64|196.24|198.91|196.51|198.37|195.97|0
1637571300000|2021-11-22 08:55:00|198.55|196.15|198.37|195.97|198.82|196.42|198.37|195.97|0
1637571600000|2021-11-22 09:00:00|198.46|196.06|198.09|195.69|198.82|196.42|198.09|195.69|0
1637571900000|2021-11-22 09:05:00|198|195.6|198.09|195.69|198.27|195.87|197.91|195.51|0
1637572200000|2021-11-22 09:10:00|198.18|195.78|198.18|195.78|198.27|195.87|197.82|195.42|0
1637572500000|2021-11-22 09:15:00|198.13|195.73|197.99|195.59|198.18|195.78|197.72|195.32|0
1637572800000|2021-11-22 09:20:00|196.67|194.27|196.48|194.08|196.76|194.36|196.48|194.08|0
1637573100000|2021-11-22 09:25:00|196.53|194.13|196.03|193.63|196.53|194.13|195.94|193.54|0
1637573400000|2021-11-22 09:30:00|195.94|193.54|196.39|193.99|196.48|194.08|195.94|193.54|0
1637573700000|2021-11-22 09:35:00|196.3|193.9|196.84|194.44|196.84|194.44|196.3|193.9|0
1637574000000|2021-11-22 09:40:00|196.93|194.53|197.02|194.62|197.02|194.62|196.84|194.44|0
1637574300000|2021-11-22 09:45:00|197.11|194.71|197.29|194.89|197.38|194.98|196.93|194.53|0
1637574600000|2021-11-22 09:50:00|197.38|194.98|196.83|194.43|197.38|194.98|196.74|194.34|0
1637574900000|2021-11-22 09:55:00|196.74|194.34|196.74|194.34|196.83|194.43|196.47|194.07|0
1637575200000|2021-11-22 10:00:00|196.65|194.25|196.56|194.16|196.74|194.34|196.29|193.89|0
1637575500000|2021-11-22 10:05:00|196.47|194.07|196.01|193.61|196.47|194.07|196.01|193.61|0
1637575800000|2021-11-22 10:10:00|195.92|193.52|196.1|193.7|196.19|193.79|195.65|193.25|0
1637576100000|2021-11-22 10:15:00|196.01|193.61|196.01|193.61|196.28|193.88|196.01|193.61|0
1637576400000|2021-11-22 10:20:00|196.1|193.7|196.1|193.7|196.19|193.79|196.01|193.61|0
1637576700000|2021-11-22 10:25:00|196.01|193.61|196.27|193.87|196.5|194.1|195.91|193.51|0
1637577000000|2021-11-22 10:30:00|196.32|193.92|196.54|194.14|196.54|194.14|196.18|193.78|0
1637577300000|2021-11-22 10:35:00|196.63|194.23|196.45|194.05|196.72|194.32|196.36|193.96|0
1637577600000|2021-11-22 10:40:00|196.54|194.14|196.45|194.05|196.72|194.32|196.36|193.96|0
1637577900000|2021-11-22 10:45:00|196.5|194.1|196.63|194.23|196.63|194.23|196.45|194.05|0
1637578200000|2021-11-22 10:50:00|196.54|194.14|196.72|194.32|196.99|194.59|196.49|194.09|0
1637578500000|2021-11-22 10:55:00|196.62|194.22|196.53|194.13|196.8|194.4|196.44|194.04|0
1637578800000|2021-11-22 11:00:00|196.62|194.22|196.31|193.91|196.62|194.22|196.17|193.77|0
1637579100000|2021-11-22 11:05:00|196.35|193.95|195.89|193.49|196.44|194.04|195.89|193.49|0
1637579400000|2021-11-22 11:10:00|195.98|193.58|195.89|193.49|195.98|193.58|195.8|193.4|0
1637579700000|2021-11-22 11:15:00|195.98|193.58|195.62|193.22|196.07|193.67|195.53|193.13|0
1637580000000|2021-11-22 11:20:00|195.71|193.31|195.53|193.13|195.71|193.31|195.44|193.04|0
1637580300000|2021-11-22 11:25:00|195.44|193.04|195.8|193.4|195.89|193.49|195.35|192.95|0
1637580600000|2021-11-22 11:30:00|195.89|193.49|195.61|193.21|196.07|193.67|195.61|193.21|0
1637580900000|2021-11-22 11:35:00|195.66|193.26|194.8|192.4|195.66|193.26|194.62|192.22|0
1637581200000|2021-11-22 11:40:00|194.71|192.31|195.34|192.94|195.43|193.03|194.44|192.04|0
1637581500000|2021-11-22 11:45:00|195.25|192.85|195.25|192.85|195.34|192.94|195.16|192.76|0
1637581800000|2021-11-22 11:50:00|195.2|192.8|196.78|194.38|197.32|194.92|195.2|192.8|0
1637582100000|2021-11-22 11:55:00|196.69|194.29|197.23|194.83|197.5|195.1|196.69|194.29|0
1637582400000|2021-11-22 12:00:00|197.32|194.92|196.86|194.46|197.32|194.92|196.32|193.92|0
1637582700000|2021-11-22 12:05:00|196.96|194.56|196.77|194.37|196.96|194.56|196.23|193.83|0
1637583000000|2021-11-22 12:10:00|196.86|194.46|199.72|197.32|199.81|197.41|196.68|194.28|0
1637583300000|2021-11-22 12:15:00|199.63|197.23|200.08|197.68|200.17|197.77|199.26|196.86|0
1637583600000|2021-11-22 12:20:00|200.13|197.73|198.47|196.07|200.63|198.23|198.2|195.8|0
1637583900000|2021-11-22 12:25:00|198.38|195.98|198.47|196.07|198.56|196.16|198.2|195.8|0
1637584200000|2021-11-22 12:30:00|198.56|196.16|198.01|195.61|198.56|196.16|197.65|195.25|0
1637584500000|2021-11-22 12:35:00|197.92|195.52|197.83|195.43|198.1|195.7|197.74|195.34|0
1637584800000|2021-11-22 12:40:00|197.74|195.34|197.92|195.52|198.01|195.61|197.73|195.33|0
1637585100000|2021-11-22 12:45:00|197.82|195.42|197.64|195.24|197.92|195.52|197.55|195.15|0
1637585400000|2021-11-22 12:50:00|197.55|195.15|197.91|195.51|197.91|195.51|197.55|195.15|0
1637585700000|2021-11-22 12:55:00|197.82|195.42|198.18|195.78|198.64|196.24|197.82|195.42|0
1637586000000|2021-11-22 13:00:00|198.36|195.96|198.27|195.87|198.64|196.24|198.18|195.78|0
1637586300000|2021-11-22 13:05:00|198.18|195.78|199|196.6|199.04|196.64|198.09|195.69|0
1637586600000|2021-11-22 13:10:00|198.91|196.51|199.45|197.05|199.45|197.05|198.63|196.23|0
1637586900000|2021-11-22 13:15:00|199.36|196.96|199.81|197.41|200|197.6|199.27|196.87|0
1637587200000|2021-11-22 13:20:00|199.91|197.51|199.36|196.96|200|197.6|199.36|196.96|0
1637587500000|2021-11-22 13:25:00|199.45|197.05|198.99|196.59|199.45|197.05|198.99|196.59|0
1637587800000|2021-11-22 13:30:00|199.08|196.68|198.07|195.67|199.08|196.68|197.98|195.58|0
1637588100000|2021-11-22 13:35:00|198.17|195.77|198.16|195.76|198.44|196.04|198.07|195.67|0
1637588400000|2021-11-22 13:40:00|198.25|195.85|198.25|195.85|198.62|196.22|197.98|195.58|0
1637588700000|2021-11-22 13:45:00|198.16|195.76|198.16|195.76|198.25|195.85|197.98|195.58|0
1637589000000|2021-11-22 13:50:00|198.25|195.85|197.79|195.39|198.34|195.94|197.7|195.3|0
1637589300000|2021-11-22 13:55:00|197.7|195.3|197.25|194.85|197.7|195.3|196.79|194.39|0
1637589600000|2021-11-22 14:00:00|197.07|194.67|195.44|193.04|197.34|194.94|195.08|192.68|0
1637589900000|2021-11-22 14:05:00|195.53|193.13|195.89|193.49|196.34|193.94|195.53|193.13|0
1637590200000|2021-11-22 14:10:00|195.98|193.58|196.15|193.75|196.16|193.76|195.44|193.04|0
1637590500000|2021-11-22 14:15:00|196.24|193.84|196.42|194.02|196.79|194.39|195.97|193.57|0
1637590800000|2021-11-22 14:20:00|196.6|194.2|197.33|194.93|197.33|194.93|196.51|194.11|0
1637591100000|2021-11-22 14:25:00|197.23|194.83|196.24|193.84|197.33|194.93|196.06|193.66|0
1637591400000|2021-11-22 14:30:00|195.97|193.57|195.01|192.61|197.14|194.74|194.08|191.68|0
1637591700000|2021-11-22 14:35:00|194.92|192.52|194.79|192.39|195.23|192.83|193.31|190.91|0
1637592000000|2021-11-22 14:40:00|194.43|192.03|193.98|191.58|195.86|193.46|193.98|191.58|0
1637592300000|2021-11-22 14:45:00|193.71|191.31|191.49|189.09|194.87|192.47|191.49|189.09|0
1637592600000|2021-11-22 14:50:00|191.32|188.92|190.92|188.52|191.93|189.53|190.43|188.03|0
1637592900000|2021-11-22 14:55:00|190.7|188.3|191.87|189.47|192.75|190.35|189.99|187.59|0
1637593200000|2021-11-22 15:00:00|191.52|189.12|190.38|187.98|191.61|189.21|189.24|186.84|0
1637593500000|2021-11-22 15:05:00|190.2|187.8|190.11|187.71|191.17|188.77|190.11|187.71|0
1637593800000|2021-11-22 15:10:00|190.03|187.63|189.85|187.45|190.29|187.89|189.59|187.19|0
1637594100000|2021-11-22 15:15:00|189.68|187.28|189.85|187.45|189.85|187.45|188.98|186.58|0
1637594400000|2021-11-22 15:20:00|189.76|187.36|189.15|186.75|189.93|187.53|189.15|186.75|0
1637594700000|2021-11-22 15:25:00|189.24|186.84|190.02|187.62|190.37|187.97|189.24|186.84|0
1637595000000|2021-11-22 15:30:00|189.93|187.53|189.4|187|189.93|187.53|189.14|186.74|0
1637595300000|2021-11-22 15:35:00|189.32|186.92|189.75|187.35|190.01|187.61|189.32|186.92|0
1637595600000|2021-11-22 15:40:00|189.84|187.44|190.1|187.7|190.1|187.7|189.66|187.26|0
1637595900000|2021-11-22 15:45:00|190.19|187.79|190.62|188.22|190.88|188.48|190.1|187.7|0
1637596200000|2021-11-22 15:50:00|190.53|188.13|190.88|188.48|190.97|188.57|190.18|187.78|0
1637596500000|2021-11-22 15:55:00|190.79|188.39|191.41|189.01|191.93|189.53|190.62|188.22|0
1637596800000|2021-11-22 16:00:00|191.32|188.92|192.46|190.06|192.64|190.24|191.14|188.74|0
1637597100000|2021-11-22 16:05:00|192.64|190.24|193.25|190.85|193.61|191.21|192.19|189.79|0
1637597400000|2021-11-22 16:10:00|193.34|190.94|192.9|190.5|193.61|191.21|192.72|190.32|0
1637597700000|2021-11-22 16:15:00|192.98|190.58|193.25|190.85|193.34|190.94|192.81|190.41|0
1637598000000|2021-11-22 16:20:00|193.16|190.76|193.07|190.67|193.78|191.38|192.63|190.23|0
1637598300000|2021-11-22 16:25:00|193.16|190.76|193.6|191.2|194.13|191.73|193.07|190.67|0
1637598600000|2021-11-22 16:30:00|193.51|191.11|193.06|190.66|193.95|191.55|192.76|190.36|0
1637598900000|2021-11-22 16:35:00|193.15|190.75|193.42|191.02|193.68|191.28|192.62|190.22|0
1637599200000|2021-11-22 16:40:00|193.5|191.1|194.83|192.43|194.92|192.52|193.33|190.93|0
1637599500000|2021-11-22 16:45:00|194.75|192.35|196.8|194.4|196.89|194.49|194.39|191.99|0
1637599800000|2021-11-22 16:50:00|196.62|194.22|199.34|196.94|199.43|197.03|195.66|193.26|0
1637600100000|2021-11-22 16:55:00|199.61|197.21|201.59|199.19|203.23|200.83|199.34|196.94|0
1637600400000|2021-11-22 17:00:00|201.77|199.37|200.94|198.54|203.14|200.74|199.76|197.36|0
1637600700000|2021-11-22 17:05:00|200.85|198.45|201.03|198.63|201.86|199.46|200.12|197.72|0
1637601000000|2021-11-22 17:10:00|200.94|198.54|201.3|198.9|201.58|199.18|199.94|197.54|0
1637601300000|2021-11-22 17:15:00|201.21|198.81|201.58|199.18|202.22|199.82|199.58|197.18|0
1637601600000|2021-11-22 17:20:00|201.39|198.99|203.04|200.64|203.22|200.82|201.12|198.72|0
1637601900000|2021-11-22 17:25:00|202.95|200.55|200.93|198.53|202.95|200.55|200.43|198.03|0
1637602200000|2021-11-22 17:30:00|201.02|198.62|200.11|197.71|201.3|198.9|199.84|197.44|0
1637602500000|2021-11-22 17:35:00|200.2|197.8|199.2|196.8|200.75|198.35|198.98|196.58|0
1637602800000|2021-11-22 17:40:00|199.02|196.62|196.51|194.11|200.58|198.18|196.51|194.11|0
1637603100000|2021-11-22 17:45:00|196.6|194.2|198.54|196.14|199.62|197.22|196.51|194.11|0
1637603400000|2021-11-22 17:50:00|198.45|196.05|200.17|197.77|200.44|198.04|198.36|195.96|0
1637603700000|2021-11-22 17:55:00|200.08|197.68|199.9|197.5|200.53|198.13|198.9|196.5|0
1637604000000|2021-11-22 18:00:00|199.81|197.41|200.71|198.31|201.08|198.68|199.81|197.41|0
1637604300000|2021-11-22 18:05:00|200.62|198.22|200.71|198.31|200.89|198.49|199.8|197.4|0
1637604600000|2021-11-22 18:10:00|200.62|198.22|200.07|197.67|200.71|198.31|199.8|197.4|0
1637604900000|2021-11-22 18:15:00|199.89|197.49|198.89|196.49|199.98|197.58|198.71|196.31|0
1637605200000|2021-11-22 18:20:00|198.98|196.58|198.44|196.04|199.16|196.76|198.26|195.86|0
1637605500000|2021-11-22 18:25:00|198.35|195.95|198.8|196.4|199.25|196.85|198.26|195.86|0
1637605800000|2021-11-22 18:30:00|198.71|196.31|198.88|196.48|198.89|196.49|198.07|195.67|0
1637606100000|2021-11-22 18:35:00|198.7|196.3|199.06|196.66|199.15|196.75|198.07|195.67|0
1637606400000|2021-11-22 18:40:00|199.11|196.71|198.79|196.39|199.97|197.57|198.7|196.3|0
1637606700000|2021-11-22 18:45:00|198.88|196.48|199.42|197.02|199.42|197.02|198.61|196.21|0
1637607000000|2021-11-22 18:50:00|199.47|197.07|199.42|197.02|199.6|197.2|198.88|196.48|0
1637607300000|2021-11-22 18:55:00|199.33|196.93|199.78|197.38|199.96|197.56|198.87|196.47|0
1637607600000|2021-11-22 19:00:00|199.6|197.2|197.79|195.39|200.14|197.74|197.7|195.3|0
1637607900000|2021-11-22 19:05:00|197.88|195.48|198.6|196.2|198.78|196.38|197.7|195.3|0
1637608200000|2021-11-22 19:10:00|198.51|196.11|198.24|195.84|199.14|196.74|198.24|195.84|0
1637608500000|2021-11-22 19:15:00|198.33|195.93|198.59|196.19|198.77|196.37|197.96|195.56|0
1637608800000|2021-11-22 19:20:00|198.55|196.15|198.5|196.1|199.13|196.73|198.14|195.74|0
1637609100000|2021-11-22 19:25:00|198.68|196.28|198.59|196.19|199.31|196.91|198.5|196.1|0
1637609400000|2021-11-22 19:30:00|198.68|196.28|198.23|195.83|198.77|196.37|197.51|195.11|0
1637609700000|2021-11-22 19:35:00|198.32|195.92|197.32|194.92|198.32|195.92|197.24|194.84|0
1637610000000|2021-11-22 19:40:00|197.41|195.01|197.32|194.92|197.77|195.37|197.05|194.65|0
1637610300000|2021-11-22 19:45:00|197.23|194.83|196.69|194.29|197.59|195.19|196.34|193.94|0
1637610600000|2021-11-22 19:50:00|196.6|194.2|196.87|194.47|196.96|194.56|195.71|193.31|0
1637610900000|2021-11-22 19:55:00|196.96|194.56|195.81|193.41|196.96|194.56|195.46|193.06|0
1637611200000|2021-11-22 20:00:00|195.72|193.32|194.74|192.34|196.35|193.95|194.38|191.98|0
1637611500000|2021-11-22 20:05:00|194.65|192.25|194.47|192.07|195.09|192.69|194.38|191.98|0
1637611800000|2021-11-22 20:10:00|194.38|191.98|195.09|192.69|195.18|192.78|193.58|191.18|0
1637612100000|2021-11-22 20:15:00|195.27|192.87|195.98|193.58|196.07|193.67|195|192.6|0
1637612400000|2021-11-22 20:20:00|195.89|193.49|196.16|193.76|196.42|194.02|195.44|193.04|0
1637612700000|2021-11-22 20:25:00|196.07|193.67|197.41|195.01|197.41|195.01|195.89|193.49|0
1637613000000|2021-11-22 20:30:00|197.5|195.1|197.58|195.18|197.95|195.55|197.32|194.92|0
1637613300000|2021-11-22 20:35:00|197.76|195.36|198.84|196.44|198.84|196.44|197.14|194.74|0
1637613600000|2021-11-22 20:40:00|198.66|196.26|201.75|199.35|201.84|199.44|198.48|196.08|0
1637613900000|2021-11-22 20:45:00|201.84|199.44|202.31|199.91|202.4|200|198.24|195.84|0
1637614200000|2021-11-22 20:50:00|202.72|200.32|206.86|204.46|206.86|204.46|202.67|200.27|0
1637614500000|2021-11-22 20:55:00|206.95|204.55|210.99|208.59|211.18|208.78|206.58|204.18|0
1637614800000|2021-11-22 21:00:00|210.61|208.21|210.55|208.15|212.79|210.39|209.88|207.48|0
1637615100000|2021-11-22 21:05:00|210.45|208.05|210.26|207.86|210.64|208.24|209.98|207.58|0
1637615400000|2021-11-22 21:10:00|210.17|207.77|208.94|206.54|210.26|207.86|208.84|206.44|0
1637615700000|2021-11-22 21:15:00|209.51|206.71|209.89|207.09|210.36|207.56|209.51|206.71|0
1637616000000|2021-11-22 21:20:00|209.8|207|209.51|206.71|209.98|207.18|209.23|206.43|0
1637616300000|2021-11-22 21:25:00|209.42|206.62|210.26|207.46|210.26|207.46|209.23|206.43|0
1637616600000|2021-11-22 21:30:00|210.36|207.56|210.64|207.84|210.83|208.03|209.79|206.99|0
1637616900000|2021-11-22 21:35:00|210.73|207.93|210.83|208.03|211.4|208.6|210.64|207.84|0
1637617200000|2021-11-22 21:40:00|210.92|208.12|210.26|207.46|210.92|208.12|210.16|207.36|0
1637617500000|2021-11-22 21:45:00|210.16|207.36|210.25|207.45|210.54|207.74|210.07|207.27|0
1637617800000|2021-11-22 21:50:00|210.16|207.36|209.5|206.7|210.35|207.55|209.5|206.7|0
1637618100000|2021-11-22 21:55:00|209.4|206.6|208.88|206.08|209.4|206.6|208.83|206.03|0
1637618400000|2021-11-22 22:00:00|208.9|206.1|208.84|206.04|209.02|206.22|208.72|205.92|0
1637618700000|2021-11-22 22:05:00|208.77|205.97|208.95|206.15|208.95|206.15|208.77|205.97|0
1637619000000|2021-11-22 22:10:00|208.96|206.16|208.93|206.13|208.96|206.16|208.93|206.13|0
1637619300000|2021-11-22 22:15:00|208.91|206.11|209.01|206.21|209.01|206.21|208.91|206.11|0
1637619600000|2021-11-22 22:20:00|209.02|206.22|208.99|206.19|209.02|206.22|208.95|206.15|0
1637619900000|2021-11-22 22:25:00|208.95|206.15|209.04|206.24|209.04|206.24|208.95|206.15|0
1637620200000|2021-11-22 22:30:00|209.06|206.26|209.08|206.28|209.08|206.28|209.01|206.21|0
1637620500000|2021-11-22 22:35:00|209.12|206.32|209.05|206.25|209.12|206.32|209.05|206.25|0
1637620800000|2021-11-22 22:40:00|209.06|206.26|209.06|206.26|209.06|206.26|209.05|206.25|0
1637621100000|2021-11-22 22:45:00|209.16|206.36|209.02|206.22|209.16|206.36|209.02|206.22|0
1637621400000|2021-11-22 22:50:00|209.01|206.21|209.02|206.22|209.06|206.26|208.97|206.17|0
1637621700000|2021-11-22 22:55:00|208.97|206.17|208.98|206.18|209.02|206.22|208.86|206.06|0
1637622000000|2021-11-22 23:00:00|208.48|205.68|207.68|204.88|208.48|205.68|207.49|204.69|0
1637622300000|2021-11-22 23:05:00|207.63|204.83|207.77|204.97|208.24|205.44|207.49|204.69|0
1637622600000|2021-11-22 23:10:00|207.68|204.88|207.86|205.06|207.86|205.06|207.49|204.69|0
1637622900000|2021-11-22 23:15:00|207.77|204.97|207.86|205.06|207.95|205.15|207.48|204.68|0
1637623200000|2021-11-22 23:20:00|207.76|204.96|208.04|205.24|208.23|205.43|207.76|204.96|0
1637623500000|2021-11-22 23:25:00|208.14|205.34|207.95|205.15|208.23|205.43|207.85|205.05|0
1637623800000|2021-11-22 23:30:00|207.9|205.1|208.32|205.52|208.51|205.71|207.85|205.05|0
1637624100000|2021-11-22 23:35:00|208.41|205.61|208.13|205.33|208.41|205.61|208.04|205.24|0
1637624400000|2021-11-22 23:40:00|208.18|205.38|208.6|205.8|208.6|205.8|207.94|205.14|0
1637624700000|2021-11-22 23:45:00|208.5|205.7|208.69|205.89|208.88|206.08|208.41|205.61|0
1637625000000|2021-11-22 23:50:00|208.64|205.84|208.41|205.61|208.64|205.84|208.31|205.51|0
1637625300000|2021-11-22 23:55:00|208.4|205.6|208.4|205.6|208.5|205.7|208.22|205.42|0
1637625600000|2021-11-23 00:00:00|208.31|205.51|208.78|205.98|209.34|206.54|208.31|205.51|0
1637625900000|2021-11-23 00:05:00|208.87|206.07|208.87|206.07|209.43|206.63|208.77|205.97|0
1637626200000|2021-11-23 00:10:00|208.77|205.97|208.68|205.88|208.96|206.16|208.49|205.69|0
1637626500000|2021-11-23 00:15:00|208.77|205.97|207.83|205.03|208.77|205.97|207.74|204.94|0
1637626800000|2021-11-23 00:20:00|207.92|205.12|207.78|204.98|208.11|205.31|207.64|204.84|0
1637627100000|2021-11-23 00:25:00|207.73|204.93|206.98|204.18|207.78|204.98|206.98|204.18|0
1637627400000|2021-11-23 00:30:00|207.08|204.28|207.54|204.74|207.82|205.02|206.98|204.18|0
1637627700000|2021-11-23 00:35:00|207.45|204.65|207.82|205.02|207.92|205.12|207.35|204.55|0
1637628000000|2021-11-23 00:40:00|207.73|204.93|207.44|204.64|207.73|204.93|207.35|204.55|0
1637628300000|2021-11-23 00:45:00|207.35|204.55|207.82|205.02|207.91|205.11|207.35|204.55|0
1637628600000|2021-11-23 00:50:00|207.72|204.92|208.19|205.39|208.28|205.48|207.72|204.92|0
1637628900000|2021-11-23 00:55:00|208.1|205.3|208|205.2|208.19|205.39|207.91|205.11|0
1637629200000|2021-11-23 01:00:00|207.91|205.11|208.05|205.25|208.09|205.29|207.53|204.73|0
1637629500000|2021-11-23 01:05:00|208|205.2|208.18|205.38|208.37|205.57|207.81|205.01|0
1637629800000|2021-11-23 01:10:00|208.28|205.48|209.12|206.32|209.12|206.32|208.18|205.38|0
1637630100000|2021-11-23 01:15:00|209.22|206.42|209.4|206.6|209.88|207.08|209.22|206.42|0
1637630400000|2021-11-23 01:20:00|209.31|206.51|209.59|206.79|209.78|206.98|209.31|206.51|0
1637630700000|2021-11-23 01:25:00|209.68|206.88|209.49|206.69|209.68|206.88|209.21|206.41|0
1637631000000|2021-11-23 01:30:00|209.4|206.6|208.69|205.89|209.59|206.79|208.55|205.75|0
1637631300000|2021-11-23 01:35:00|208.73|205.93|208.45|205.65|208.92|206.12|208.36|205.56|0
1637631600000|2021-11-23 01:40:00|208.36|205.56|208.82|206.02|209.01|206.21|208.36|205.56|0
1637631900000|2021-11-23 01:45:00|208.92|206.12|209.76|206.96|210.24|207.44|208.87|206.07|0
1637632200000|2021-11-23 01:50:00|209.67|206.87|209.95|207.15|209.95|207.15|209.2|206.4|0
1637632500000|2021-11-23 01:55:00|210.1|207.3|209.67|206.87|210.23|207.43|209.57|206.77|0
1637632800000|2021-11-23 02:00:00|209.57|206.77|210.14|207.34|210.14|207.34|209.48|206.68|0
1637633100000|2021-11-23 02:05:00|210.51|207.71|210.42|207.62|210.8|208|210.04|207.24|0
1637633400000|2021-11-23 02:10:00|210.51|207.71|210.09|207.29|210.61|207.81|209.75|206.95|0
1637633700000|2021-11-23 02:15:00|210.04|207.24|210.22|207.42|210.22|207.42|209.66|206.86|0
1637634000000|2021-11-23 02:20:00|210.13|207.33|211.17|208.37|211.17|208.37|209.94|207.14|0
1637634300000|2021-11-23 02:25:00|211.26|208.46|211.83|209.03|212.21|209.41|211.07|208.27|0
1637634600000|2021-11-23 02:30:00|212.31|209.51|213.07|210.27|213.45|210.65|212.12|209.32|0
1637634900000|2021-11-23 02:35:00|212.97|210.17|212.3|209.5|213.16|210.36|212.21|209.41|0
1637635200000|2021-11-23 02:40:00|212.21|209.41|212.21|209.41|212.59|209.79|212.11|209.31|0
1637635500000|2021-11-23 02:45:00|212.11|209.31|212.49|209.69|212.68|209.88|212.11|209.31|0
1637635800000|2021-11-23 02:50:00|212.39|209.59|211.73|208.93|212.49|209.69|211.63|208.83|0
1637636100000|2021-11-23 02:55:00|211.63|208.83|210.87|208.07|211.63|208.83|210.68|207.88|0
1637636400000|2021-11-23 03:00:00|210.68|207.88|210.2|207.4|210.96|208.16|209.92|207.12|0
1637636700000|2021-11-23 03:05:00|210.11|207.31|210.67|207.87|210.96|208.16|210.11|207.31|0
1637637000000|2021-11-23 03:10:00|210.77|207.97|210.67|207.87|210.86|208.06|210.58|207.78|0
1637637300000|2021-11-23 03:15:00|210.58|207.78|210.67|207.87|210.76|207.96|210.2|207.4|0
1637637600000|2021-11-23 03:20:00|210.76|207.96|210.29|207.49|210.76|207.96|210.29|207.49|0
1637637900000|2021-11-23 03:25:00|210.38|207.58|210.19|207.39|210.38|207.58|209.81|207.01|0
1637638200000|2021-11-23 03:30:00|210.29|207.49|210.28|207.48|210.57|207.77|210.28|207.48|0
1637638500000|2021-11-23 03:35:00|210.33|207.53|210.66|207.86|210.66|207.86|210.28|207.48|0
1637638800000|2021-11-23 03:40:00|210.57|207.77|210.75|207.95|210.94|208.14|210.57|207.77|0
1637639100000|2021-11-23 03:45:00|210.66|207.86|211.08|208.28|211.41|208.61|210.66|207.86|0
1637639400000|2021-11-23 03:50:00|211.13|208.33|210.75|207.95|211.22|208.42|210.75|207.95|0
1637639700000|2021-11-23 03:55:00|210.8|208|210.84|208.04|210.94|208.14|210.56|207.76|0
1637640000000|2021-11-23 04:00:00|210.65|207.85|210.17|207.37|210.75|207.95|209.99|207.19|0
1637640300000|2021-11-23 04:05:00|210.08|207.28|210.55|207.75|210.55|207.75|209.89|207.09|0
1637640600000|2021-11-23 04:10:00|210.51|207.71|210.55|207.75|210.65|207.85|210.36|207.56|0
1637640900000|2021-11-23 04:15:00|210.45|207.65|210.64|207.84|210.74|207.94|210.26|207.46|0
1637641200000|2021-11-23 04:20:00|210.55|207.75|210.54|207.74|210.64|207.84|210.45|207.65|0
1637641500000|2021-11-23 04:25:00|210.5|207.7|210.54|207.74|210.64|207.84|210.35|207.55|0
1637641800000|2021-11-23 04:30:00|210.64|207.84|210.54|207.74|210.73|207.93|210.5|207.7|0
1637642100000|2021-11-23 04:35:00|210.59|207.79|210.35|207.55|210.63|207.83|210.21|207.41|0
1637642400000|2021-11-23 04:40:00|210.44|207.64|210.72|207.92|210.82|208.02|210.35|207.55|0
1637642700000|2021-11-23 04:45:00|210.63|207.83|210.44|207.64|210.63|207.83|210.34|207.54|0
1637643000000|2021-11-23 04:50:00|210.34|207.54|209.96|207.16|210.44|207.64|209.87|207.07|0
1637643300000|2021-11-23 04:55:00|209.92|207.12|209.68|206.88|209.92|207.12|209.39|206.59|0
1637643600000|2021-11-23 05:00:00|209.63|206.83|210.24|207.44|210.24|207.44|209.3|206.5|0
1637643900000|2021-11-23 05:05:00|210.34|207.54|210.14|207.34|210.34|207.54|210.05|207.25|0
1637644200000|2021-11-23 05:10:00|210.24|207.44|210.71|207.91|210.71|207.91|210.24|207.44|0
1637644500000|2021-11-23 05:15:00|210.81|208.01|210.99|208.19|210.99|208.19|210.71|207.91|0
1637644800000|2021-11-23 05:20:00|211.04|208.24|211.18|208.38|211.37|208.57|210.99|208.19|0
1637645100000|2021-11-23 05:25:00|211.09|208.29|211.56|208.76|211.65|208.85|211.09|208.29|0
1637645400000|2021-11-23 05:30:00|211.75|208.95|211.84|209.04|212.13|209.33|211.75|208.95|0
1637645700000|2021-11-23 05:35:00|211.75|208.95|212.12|209.32|212.51|209.71|211.75|208.95|0
1637646000000|2021-11-23 05:40:00|212.03|209.23|213.84|211.04|213.84|211.04|211.93|209.13|0
1637646300000|2021-11-23 05:45:00|214.03|211.23|213.46|210.66|214.03|211.23|213.27|210.47|0
1637646600000|2021-11-23 05:50:00|213.51|210.71|213.65|210.85|213.94|211.14|213.46|210.66|0
1637646900000|2021-11-23 05:55:00|213.55|210.75|212.88|210.08|213.65|210.85|212.88|210.08|0
1637647200000|2021-11-23 06:00:00|212.97|210.17|212.3|209.5|213.07|210.27|212.11|209.31|0
1637647500000|2021-11-23 06:05:00|212.21|209.41|212.11|209.31|212.21|209.41|211.73|208.93|0
1637647800000|2021-11-23 06:10:00|212.02|209.22|212.2|209.4|212.4|209.6|212.01|209.21|0
1637648100000|2021-11-23 06:15:00|212.25|209.45|212.77|209.97|212.77|209.97|212.2|209.4|0
1637648400000|2021-11-23 06:20:00|212.73|209.93|213.82|211.02|213.82|211.02|212.58|209.78|0
1637648700000|2021-11-23 06:25:00|213.73|210.93|214.16|211.36|214.3|211.5|213.25|210.45|0
1637649000000|2021-11-23 06:30:00|214.01|211.21|212.67|209.87|214.45|211.65|212.53|209.73|0
1637649300000|2021-11-23 06:35:00|212.77|209.97|213.05|210.25|213.63|210.83|212.77|209.97|0
1637649600000|2021-11-23 06:40:00|212.96|210.16|212.29|209.49|212.96|210.16|212.19|209.39|0
1637649900000|2021-11-23 06:45:00|212.24|209.44|212.47|209.67|212.57|209.77|211.9|209.1|0
1637650200000|2021-11-23 06:50:00|212.57|209.77|212.76|209.96|212.95|210.15|212.47|209.67|0
1637650500000|2021-11-23 06:55:00|212.85|210.05|212.47|209.67|213.09|210.29|212.28|209.48|0
1637650800000|2021-11-23 07:00:00|212.56|209.76|212.66|209.86|213.33|210.53|212.18|209.38|0
1637651100000|2021-11-23 07:05:00|212.85|210.05|215.92|213.12|216.11|213.31|212.85|210.05|0
1637651400000|2021-11-23 07:10:00|216.02|213.22|216.89|214.09|217.08|214.28|215.53|212.73|0
1637651700000|2021-11-23 07:15:00|216.98|214.18|216.5|213.7|217.08|214.28|216.01|213.21|0
1637652000000|2021-11-23 07:20:00|216.59|213.79|215.33|212.53|216.88|214.08|214.76|211.96|0
1637652300000|2021-11-23 07:25:00|215.53|212.73|215.58|212.78|216.11|213.31|215.04|212.24|0
1637652600000|2021-11-23 07:30:00|215.53|212.73|215.91|213.11|216.1|213.3|215.43|212.63|0
1637652900000|2021-11-23 07:35:00|216.01|213.21|216.87|214.07|218.04|215.24|215.72|212.92|0
1637653200000|2021-11-23 07:40:00|216.97|214.17|215.13|212.33|217.17|214.37|214.75|211.95|0
1637653500000|2021-11-23 07:45:00|215.23|212.43|215.52|212.72|215.81|213.01|215.04|212.24|0
1637653800000|2021-11-23 07:50:00|215.61|212.81|213.59|210.79|215.61|212.81|213.4|210.6|0
1637654100000|2021-11-23 07:55:00|213.4|210.6|214.36|211.56|214.55|211.75|212.36|209.56|0
1637654400000|2021-11-23 08:00:00|214.51|211.71|214.84|212.04|214.94|212.14|213.4|210.6|0
1637654700000|2021-11-23 08:05:00|214.69|212.29|214.93|212.53|215.99|213.59|214.69|212.29|0
1637655000000|2021-11-23 08:10:00|215.02|212.62|215.5|213.1|216.08|213.68|213.73|211.33|0
1637655300000|2021-11-23 08:15:00|215.31|212.91|215.79|213.39|215.98|213.58|214.35|211.95|0
1637655600000|2021-11-23 08:20:00|215.69|213.29|216.32|213.92|216.95|214.55|215.11|212.71|0
1637655900000|2021-11-23 08:25:00|216.27|213.87|218.11|215.71|218.31|215.91|216.17|213.77|0
1637656200000|2021-11-23 08:30:00|218.31|215.91|218.83|216.43|219.61|217.21|217.04|214.64|0
1637656500000|2021-11-23 08:35:00|218.73|216.33|217.95|215.55|218.83|216.43|217.08|214.68|0
1637656800000|2021-11-23 08:40:00|218.05|215.65|217.85|215.45|219.12|216.72|217.85|215.45|0
1637657100000|2021-11-23 08:45:00|218.05|215.65|219.31|216.91|219.6|217.2|217.37|214.97|0
1637657400000|2021-11-23 08:50:00|219.26|216.86|216.78|214.38|219.31|216.91|215.25|212.85|0
1637657700000|2021-11-23 08:55:00|216.68|214.28|216.06|213.66|217.56|215.16|216.01|213.61|0
1637658000000|2021-11-23 09:00:00|216.1|213.7|216.68|214.28|216.83|214.43|215.04|212.64|0
1637658300000|2021-11-23 09:05:00|216.83|214.43|217.26|214.86|217.45|215.05|216.49|214.09|0
1637658600000|2021-11-23 09:10:00|217.16|214.76|216.77|214.37|217.84|215.44|216.77|214.37|0
1637658900000|2021-11-23 09:15:00|216.87|214.47|215.42|213.02|217.35|214.95|215.03|212.63|0
1637659200000|2021-11-23 09:20:00|215.37|212.97|214.17|211.77|215.61|213.21|214.17|211.77|0
1637659500000|2021-11-23 09:25:00|214.26|211.86|215.51|213.11|215.61|213.21|214.26|211.86|0
1637659800000|2021-11-23 09:30:00|215.41|213.01|215.51|213.11|215.99|213.59|214.84|212.44|0
1637660100000|2021-11-23 09:35:00|215.41|213.01|214.26|211.86|215.6|213.2|213.68|211.28|0
1637660400000|2021-11-23 09:40:00|214.06|211.66|214.16|211.76|214.35|211.95|213.58|211.18|0
1637660700000|2021-11-23 09:45:00|214.25|211.85|213.2|210.8|214.25|211.85|211.86|209.46|0
1637661000000|2021-11-23 09:50:00|213.01|210.61|213.58|211.18|213.67|211.27|212.53|210.13|0
1637661300000|2021-11-23 09:55:00|213.48|211.08|212.53|210.13|213.58|211.18|212.53|210.13|0
1637661600000|2021-11-23 10:00:00|212.43|210.03|212.24|209.84|212.53|210.13|211.86|209.46|0
1637661900000|2021-11-23 10:05:00|212.14|209.74|212.24|209.84|212.43|210.03|211.86|209.46|0
1637662200000|2021-11-23 10:10:00|212.14|209.74|211.47|209.07|212.24|209.84|211.28|208.88|0
1637662500000|2021-11-23 10:15:00|211.38|208.98|211.19|208.79|211.47|209.07|210.71|208.31|0
1637662800000|2021-11-23 10:20:00|211.14|208.74|211.47|209.07|211.47|209.07|211.04|208.64|0
1637663100000|2021-11-23 10:25:00|211.37|208.97|211.75|209.35|211.85|209.45|211.23|208.83|0
1637663400000|2021-11-23 10:30:00|211.66|209.26|212.13|209.73|212.32|209.92|211.56|209.16|0
1637663700000|2021-11-23 10:35:00|212.03|209.63|211.84|209.44|212.13|209.73|211.42|209.02|0
1637664000000|2021-11-23 10:40:00|211.75|209.35|211.22|208.82|211.75|209.35|210.7|208.3|0
1637664300000|2021-11-23 10:45:00|211.08|208.68|212.31|209.91|212.31|209.91|211.08|208.68|0
1637664600000|2021-11-23 10:50:00|212.27|209.87|211.55|209.15|212.31|209.91|211.36|208.96|0
1637664900000|2021-11-23 10:55:00|211.6|209.2|212.59|210.19|212.59|210.19|211.26|208.86|0
1637665200000|2021-11-23 11:00:00|212.31|209.91|213.16|210.76|213.55|211.15|211.93|209.53|0
1637665500000|2021-11-23 11:05:00|213.12|210.72|213.83|211.43|213.83|211.43|212.59|210.19|0
1637665800000|2021-11-23 11:10:00|213.93|211.53|214.5|212.1|214.98|212.58|213.93|211.53|0
1637666100000|2021-11-23 11:15:00|214.21|211.81|214.02|211.62|215.36|212.96|213.92|211.52|0
1637666400000|2021-11-23 11:20:00|213.92|211.52|213.82|211.42|214.01|211.61|212.87|210.47|0
1637666700000|2021-11-23 11:25:00|213.73|211.33|213.06|210.66|214.01|211.61|212.67|210.27|0
1637667000000|2021-11-23 11:30:00|212.96|210.56|213.7|211.3|214.85|212.45|212.27|209.87|0
1637667300000|2021-11-23 11:35:00|213.8|211.4|213.13|210.73|213.9|211.5|213.13|210.73|0
1637667600000|2021-11-23 11:40:00|213.22|210.82|213.13|210.73|213.41|211.01|212.84|210.44|0
1637667900000|2021-11-23 11:45:00|213.03|210.63|212.41|210.01|213.03|210.63|212.03|209.63|0
1637668200000|2021-11-23 11:50:00|212.46|210.06|211.51|209.11|212.46|210.06|211.41|209.01|0
1637668500000|2021-11-23 11:55:00|211.6|209.2|212.17|209.77|212.26|209.86|211.03|208.63|0
1637668800000|2021-11-23 12:00:00|212.03|209.63|211.98|209.58|212.07|209.67|211.69|209.29|0
1637669100000|2021-11-23 12:05:00|212.17|209.77|210.93|208.53|212.17|209.77|210.46|208.06|0
1637669400000|2021-11-23 12:10:00|211.12|208.72|211.83|209.43|212.12|209.72|211.12|208.72|0
1637669700000|2021-11-23 12:15:00|211.78|209.38|212.68|210.28|212.73|210.33|211.78|209.38|0
1637670000000|2021-11-23 12:20:00|212.82|210.42|211.78|209.38|212.82|210.42|211.21|208.81|0
1637670300000|2021-11-23 12:25:00|211.68|209.28|212.63|210.23|212.63|210.23|211.49|209.09|0
1637670600000|2021-11-23 12:30:00|212.72|210.32|212.77|210.37|213.68|211.28|212.63|210.23|0
1637670900000|2021-11-23 12:35:00|212.82|210.42|212.29|209.89|212.82|210.42|212.06|209.66|0
1637671200000|2021-11-23 12:40:00|212.24|209.84|212.15|209.75|212.48|210.08|211.86|209.46|0
1637671500000|2021-11-23 12:45:00|212.05|209.65|213.1|210.7|213.15|210.75|211.96|209.56|0
1637671800000|2021-11-23 12:50:00|213.19|210.79|212.62|210.22|213.38|210.98|212.43|210.03|0
1637672100000|2021-11-23 12:55:00|212.76|210.36|212.62|210.22|212.9|210.5|212.33|209.93|0
1637672400000|2021-11-23 13:00:00|212.71|210.31|211.57|209.17|212.9|210.5|211.57|209.17|0
1637672700000|2021-11-23 13:05:00|211.66|209.26|212.33|209.93|212.42|210.02|211.28|208.88|0
1637673000000|2021-11-23 13:10:00|212.52|210.12|212.23|209.83|212.61|210.21|212.13|209.73|0
1637673300000|2021-11-23 13:15:00|212.04|209.64|211.75|209.35|212.23|209.83|211.56|209.16|0
1637673600000|2021-11-23 13:20:00|211.66|209.26|211.94|209.54|212.6|210.2|211.47|209.07|0
1637673900000|2021-11-23 13:25:00|211.84|209.44|211.27|208.87|212.22|209.82|211.27|208.87|0
1637674200000|2021-11-23 13:30:00|211.37|208.97|211.74|209.34|212.31|209.91|211.18|208.78|0
1637674500000|2021-11-23 13:35:00|211.65|209.25|211.17|208.77|211.74|209.34|210.98|208.58|0
1637674800000|2021-11-23 13:40:00|211.27|208.87|210.98|208.58|211.65|209.25|210.6|208.2|0
1637675100000|2021-11-23 13:45:00|211.08|208.68|211.22|208.82|211.36|208.96|210.7|208.3|0
1637675400000|2021-11-23 13:50:00|211.17|208.77|211.64|209.24|211.74|209.34|210.69|208.29|0
1637675700000|2021-11-23 13:55:00|211.73|209.33|211.59|209.19|211.73|209.33|211.16|208.76|0
1637676000000|2021-11-23 14:00:00|211.54|209.14|211.26|208.86|211.83|209.43|211.16|208.76|0
1637676300000|2021-11-23 14:05:00|211.35|208.95|211.82|209.42|211.82|209.42|211.16|208.76|0
1637676600000|2021-11-23 14:10:00|211.63|209.23|211.25|208.85|211.73|209.33|211.16|208.76|0
1637676900000|2021-11-23 14:15:00|211.16|208.76|211.34|208.94|211.63|209.23|211.16|208.76|0
1637677200000|2021-11-23 14:20:00|211.44|209.04|211.15|208.75|211.44|209.04|211.15|208.75|0
1637677500000|2021-11-23 14:25:00|211.25|208.85|212.57|210.17|212.76|210.36|211.25|208.85|0
1637677800000|2021-11-23 14:30:00|212.38|209.98|214.77|212.37|214.77|212.37|210.68|208.28|0
1637678100000|2021-11-23 14:35:00|215.06|212.66|213.14|210.74|215.83|213.43|212.47|210.07|0
1637678400000|2021-11-23 14:40:00|213.43|211.03|210.48|208.08|213.62|211.22|209.54|207.14|0
1637678700000|2021-11-23 14:45:00|210.58|208.18|207.57|205.17|210.58|208.18|206.82|204.42|0
1637679000000|2021-11-23 14:50:00|207.75|205.35|206.35|203.95|208.31|205.91|206.07|203.67|0
1637679300000|2021-11-23 14:55:00|206.26|203.86|207.48|205.08|209.95|207.55|205.31|202.91|0
1637679600000|2021-11-23 15:00:00|207.76|205.36|208.06|205.66|210.39|207.99|207.2|204.8|0
1637679900000|2021-11-23 15:05:00|208.15|205.75|212.51|210.11|213.47|211.07|207.68|205.28|0
1637680200000|2021-11-23 15:10:00|212.32|209.92|212.51|210.11|213.85|211.45|210.61|208.21|0
1637680500000|2021-11-23 15:15:00|212.03|209.63|211.74|209.34|212.32|209.92|210.51|208.11|0
1637680800000|2021-11-23 15:20:00|211.32|208.92|212.6|210.2|213.17|210.77|211.32|208.92|0
1637681100000|2021-11-23 15:25:00|212.69|210.29|216.79|214.39|217.47|215.07|210.96|208.56|0
1637681400000|2021-11-23 15:30:00|217.37|214.97|216.6|214.2|217.66|215.26|214.67|212.27|0
1637681700000|2021-11-23 15:35:00|216.69|214.29|217.46|215.06|218.34|215.94|216.11|213.71|0
1637682000000|2021-11-23 15:40:00|217.37|214.97|218.24|215.84|218.33|215.93|216.69|214.29|0
1637682300000|2021-11-23 15:45:00|218.33|215.93|216.67|214.27|218.33|215.93|214.18|211.78|0
1637682600000|2021-11-23 15:50:00|216.77|214.37|218.61|216.21|218.61|216.21|215.9|213.5|0
1637682900000|2021-11-23 15:55:00|218.51|216.11|220.46|218.06|220.56|218.16|218.51|216.11|0
1637683200000|2021-11-23 16:00:00|220.36|217.96|220.66|218.26|222.87|220.47|219.29|216.89|0
1637683500000|2021-11-23 16:05:00|220.85|218.45|219.38|216.98|221.44|219.04|219.19|216.79|0
1637683800000|2021-11-23 16:10:00|219.19|216.79|218|215.6|219.94|217.54|217.52|215.12|0
1637684100000|2021-11-23 16:15:00|218.19|215.79|217.61|215.21|218.39|215.99|216.07|213.67|0
1637684400000|2021-11-23 16:20:00|217.71|215.31|216.93|214.53|217.9|215.5|216.84|214.44|0
1637684700000|2021-11-23 16:25:00|217.03|214.63|215.87|213.47|217.03|214.63|214.44|212.04|0
1637685000000|2021-11-23 16:30:00|216.06|213.66|217.8|215.4|217.8|215.4|214.24|211.84|0
1637685300000|2021-11-23 16:35:00|217.7|215.3|216.16|213.76|218.86|216.46|215.58|213.18|0
1637685600000|2021-11-23 16:40:00|216.06|213.66|218.27|215.87|218.27|215.87|215.39|212.99|0
1637685900000|2021-11-23 16:45:00|218.18|215.78|216.92|214.52|218.86|216.46|214.24|211.84|0
1637686200000|2021-11-23 16:50:00|216.83|214.43|216.37|213.97|216.83|214.43|213.59|211.19|0
1637686500000|2021-11-23 16:55:00|216.17|213.77|216.36|213.96|216.85|214.45|215.21|212.81|0
1637686800000|2021-11-23 17:00:00|216.56|214.16|218.98|216.58|219.56|217.16|215.78|213.38|0
1637687100000|2021-11-23 17:05:00|219.37|216.97|218.39|215.99|219.56|217.16|217.81|215.41|0
1637687400000|2021-11-23 17:10:00|218.1|215.7|220.34|217.94|220.34|217.94|217.03|214.63|0
1637687700000|2021-11-23 17:15:00|219.95|217.55|218.48|216.08|220.14|217.74|218.09|215.69|0
1637688000000|2021-11-23 17:20:00|218.39|215.99|215.97|213.57|218.68|216.28|215.97|213.57|0
1637688300000|2021-11-23 17:25:00|215.87|213.47|215.87|213.47|216.54|214.14|214.72|212.32|0
1637688600000|2021-11-23 17:30:00|215.96|213.56|216.54|214.14|216.64|214.24|214.52|212.12|0
1637688900000|2021-11-23 17:35:00|216.44|214.04|216.15|213.75|216.44|214.04|215.1|212.7|0
1637689200000|2021-11-23 17:40:00|216.06|213.66|217.6|215.2|217.99|215.59|215.38|212.98|0
1637689500000|2021-11-23 17:45:00|217.7|215.3|217.31|214.91|218.28|215.88|216.44|214.04|0
1637689800000|2021-11-23 17:50:00|217.4|215|218.27|215.87|218.27|215.87|216.53|214.13|0
1637690100000|2021-11-23 17:55:00|218.37|215.97|219.05|216.65|219.93|217.53|217.88|215.48|0
1637690400000|2021-11-23 18:00:00|219.14|216.74|218.27|215.87|220.02|217.62|217.3|214.9|0
1637690700000|2021-11-23 18:05:00|218.46|216.06|218.56|216.16|219.04|216.64|217.59|215.19|0
1637691000000|2021-11-23 18:10:00|218.75|216.35|219.06|216.66|219.74|217.34|216.77|214.37|0
1637691300000|2021-11-23 18:15:00|218.86|216.46|221.01|218.61|221.01|218.61|218.28|215.88|0
1637691600000|2021-11-23 18:20:00|220.81|218.41|219.34|216.94|220.81|218.41|218.66|216.26|0
1637691900000|2021-11-23 18:25:00|219.44|217.04|219.63|217.23|220.12|217.72|218.08|215.68|0
1637692200000|2021-11-23 18:30:00|219.73|217.33|221.1|218.7|221.2|218.8|219.73|217.33|0
1637692500000|2021-11-23 18:35:00|220.8|218.4|220.41|218.01|221.59|219.19|219.82|217.42|0
1637692800000|2021-11-23 18:40:00|220.31|217.91|220.9|218.5|220.99|218.59|219.43|217.03|0
1637693100000|2021-11-23 18:45:00|221.09|218.69|218.07|215.67|221.09|218.69|217.2|214.8|0
1637693400000|2021-11-23 18:50:00|217.97|215.57|214.31|211.91|217.97|215.57|214.31|211.91|0
1637693700000|2021-11-23 18:55:00|214.41|212.01|216.52|214.12|217|214.6|214.02|211.62|0
1637694000000|2021-11-23 19:00:00|216.42|214.02|217.05|214.65|217.19|214.79|214.98|212.58|0
1637694300000|2021-11-23 19:05:00|217|214.6|216.03|213.63|217.29|214.89|215.26|212.86|0
1637694600000|2021-11-23 19:10:00|216.13|213.73|216.41|214.01|216.66|214.26|215.45|213.05|0
1637694900000|2021-11-23 19:15:00|216.22|213.82|219.03|216.63|219.22|216.82|216.22|213.82|0
1637695200000|2021-11-23 19:20:00|218.93|216.53|217.47|215.07|218.93|216.53|216.41|214.01|0
1637695500000|2021-11-23 19:25:00|217.57|215.17|217.37|214.97|217.76|215.36|216.12|213.72|0
1637695800000|2021-11-23 19:30:00|217.47|215.07|218.63|216.23|219.12|216.72|216.12|213.72|0
1637696100000|2021-11-23 19:35:00|218.44|216.04|217.27|214.87|218.53|216.13|216.02|213.62|0
1637696400000|2021-11-23 19:40:00|217.17|214.77|215.82|213.42|217.46|215.06|215.82|213.42|0
1637696700000|2021-11-23 19:45:00|215.92|213.52|212.19|209.79|216.26|213.86|212|209.6|0
1637697000000|2021-11-23 19:50:00|212.1|209.7|209.6|207.2|215.88|213.48|208.94|206.54|0
1637697300000|2021-11-23 19:55:00|209.7|207.3|209.88|207.48|210.93|208.53|208.94|206.54|0
1637697600000|2021-11-23 20:00:00|209.79|207.39|211.26|208.86|212.07|209.67|209.69|207.29|0
1637697900000|2021-11-23 20:05:00|210.92|208.52|208.93|206.53|210.92|208.52|208.65|206.25|0
1637698200000|2021-11-23 20:10:00|209.03|206.63|209.31|206.91|210.16|207.76|209.03|206.63|0
1637698500000|2021-11-23 20:15:00|209.12|206.72|211.2|208.8|211.2|208.8|208.65|206.25|0
1637698800000|2021-11-23 20:20:00|210.92|208.52|210.82|208.42|211.68|209.28|210.44|208.04|0
1637699100000|2021-11-23 20:25:00|210.63|208.23|211.1|208.7|211.2|208.8|209.12|206.72|0
1637699400000|2021-11-23 20:30:00|211.2|208.8|210.48|208.08|211.2|208.8|209.21|206.81|0
1637699700000|2021-11-23 20:35:00|210.44|208.04|209.01|206.61|211.1|208.7|208.17|205.77|0
1637700000000|2021-11-23 20:40:00|208.83|206.43|208.26|205.86|208.92|206.52|207.51|205.11|0
1637700300000|2021-11-23 20:45:00|208.35|205.95|209.58|207.18|210.05|207.65|207.88|205.48|0
1637700600000|2021-11-23 20:50:00|208.82|206.42|206.87|204.47|208.82|206.42|205.73|203.33|0
1637700900000|2021-11-23 20:55:00|206.92|204.52|207.96|205.56|209|206.6|206.92|204.52|0
1637701200000|2021-11-23 21:00:00|208.81|206.41|209.93|207.53|209.93|207.53|208.43|206.03|0
1637701500000|2021-11-23 21:05:00|209.84|207.44|210.4|208|210.5|208.1|209.46|207.06|0
1637701800000|2021-11-23 21:10:00|210.5|208.1|211.16|208.76|211.16|208.76|210.02|207.62|0
1637702100000|2021-11-23 21:15:00|211.07|208.27|210.5|207.7|211.17|208.37|210.03|207.23|0
1637702400000|2021-11-23 21:20:00|210.41|207.61|210.88|208.08|210.88|208.08|210.03|207.23|0
1637702700000|2021-11-23 21:25:00|210.55|207.75|210.41|207.61|210.88|208.08|210.31|207.51|0
1637703000000|2021-11-23 21:30:00|210.22|207.42|210.12|207.32|210.59|207.79|210.03|207.23|0
1637703300000|2021-11-23 21:35:00|210.03|207.23|210.21|207.41|210.21|207.41|209.74|206.94|0
1637703600000|2021-11-23 21:40:00|210.12|207.32|209.6|206.8|210.12|207.32|209.46|206.66|0
1637703900000|2021-11-23 21:45:00|209.55|206.75|209.55|206.75|209.74|206.94|209.45|206.65|0
1637704200000|2021-11-23 21:50:00|209.64|206.84|209.64|206.84|209.64|206.84|209.17|206.37|0
1637704500000|2021-11-23 21:55:00|209.59|206.79|209.31|206.51|209.64|206.84|209.17|206.37|0
1637704800000|2021-11-23 22:00:00|209.23|206.43|209.43|206.63|209.44|206.64|209.23|206.43|0
1637705100000|2021-11-23 22:05:00|209.35|206.55|209.43|206.63|209.5|206.7|209.35|206.55|0
1637705400000|2021-11-23 22:10:00|209.42|206.62|209.46|206.66|209.46|206.66|209.37|206.57|0
1637705700000|2021-11-23 22:15:00|209.37|206.57|209.37|206.57|209.4|206.6|209.37|206.57|0
1637706000000|2021-11-23 22:20:00|209.34|206.54|209.27|206.47|209.34|206.54|209.27|206.47|0
1637706300000|2021-11-23 22:25:00|209.23|206.43|209.16|206.36|209.35|206.55|209.16|206.36|0
1637706600000|2021-11-23 22:30:00|209.25|206.45|209.16|206.36|209.25|206.45|209.16|206.36|0
1637706900000|2021-11-23 22:35:00|209.26|206.46|209.23|206.43|209.34|206.54|209.23|206.43|0
1637707200000|2021-11-23 22:40:00|209.28|206.48|209.36|206.56|209.56|206.76|209.21|206.41|0
1637707500000|2021-11-23 22:45:00|209.34|206.54|209.42|206.62|209.42|206.62|209.34|206.54|0
1637707800000|2021-11-23 22:50:00|209.34|206.54|209.34|206.54|209.36|206.56|209.34|206.54|0
1637708100000|2021-11-23 22:55:00|209.33|206.53|209.36|206.56|209.36|206.56|209.26|206.46|0
1637708400000|2021-11-23 23:00:00|208.81|206.01|209.32|206.52|209.32|206.52|208.57|205.77|0
1637708700000|2021-11-23 23:05:00|209.23|206.43|209.89|207.09|210.08|207.28|209.14|206.34|0
1637709000000|2021-11-23 23:10:00|209.79|206.99|209.46|206.66|209.98|207.18|209.46|206.66|0
1637709300000|2021-11-23 23:15:00|209.41|206.61|208.66|205.86|209.41|206.61|208.66|205.86|0
1637709600000|2021-11-23 23:20:00|208.57|205.77|208.75|205.95|208.8|206|208.56|205.76|0
1637709900000|2021-11-23 23:25:00|208.56|205.76|208.75|205.95|208.75|205.95|208.37|205.57|0
1637710200000|2021-11-23 23:30:00|208.65|205.85|209.59|206.79|209.69|206.89|208.65|205.85|0
1637710500000|2021-11-23 23:35:00|209.69|206.89|209.78|206.98|209.87|207.07|209.59|206.79|0
1637710800000|2021-11-23 23:40:00|209.87|207.07|209.59|206.79|210.06|207.26|209.59|206.79|0
1637711100000|2021-11-23 23:45:00|209.68|206.88|209.87|207.07|209.96|207.16|209.3|206.5|0
1637711400000|2021-11-23 23:50:00|209.96|207.16|210.05|207.25|210.25|207.45|209.96|207.16|0
1637711700000|2021-11-23 23:55:00|210.1|207.3|210.15|207.35|210.43|207.63|209.86|207.06|0
1637712000000|2021-11-24 00:00:00|210.05|207.25|208.64|205.84|210.05|207.25|208.45|205.65|0
1637712300000|2021-11-24 00:05:00|208.54|205.74|208.64|205.84|208.73|205.93|208.17|205.37|0
1637712600000|2021-11-24 00:10:00|208.54|205.74|208.45|205.65|208.54|205.74|208.17|205.37|0
1637712900000|2021-11-24 00:15:00|208.35|205.55|208.73|205.93|208.73|205.93|208.16|205.36|0
1637713200000|2021-11-24 00:20:00|208.82|206.02|209.1|206.3|209.1|206.3|208.63|205.83|0
1637713500000|2021-11-24 00:25:00|209|206.2|208.72|205.92|209.19|206.39|208.72|205.92|0
1637713800000|2021-11-24 00:30:00|208.81|206.01|209.28|206.48|209.38|206.58|208.72|205.92|0
1637714100000|2021-11-24 00:35:00|209.38|206.58|209.47|206.67|209.56|206.76|209.19|206.39|0
1637714400000|2021-11-24 00:40:00|209.37|206.57|209.56|206.76|209.56|206.76|209|206.2|0
1637714700000|2021-11-24 00:45:00|209.47|206.67|209.56|206.76|209.65|206.85|209.37|206.57|0
1637715000000|2021-11-24 00:50:00|209.65|206.85|208.8|206|209.75|206.95|208.8|206|0
1637715300000|2021-11-24 00:55:00|208.71|205.91|209.08|206.28|209.08|206.28|208.71|205.91|0
1637715600000|2021-11-24 01:00:00|208.99|206.19|208.89|206.09|209.08|206.28|208.14|205.34|0
1637715900000|2021-11-24 01:05:00|208.99|206.19|208.98|206.18|208.99|206.19|208.7|205.9|0
1637716200000|2021-11-24 01:10:00|209.08|206.28|209.08|206.28|209.08|206.28|208.89|206.09|0
1637716500000|2021-11-24 01:15:00|208.98|206.18|208.28|205.48|208.98|206.18|208.14|205.34|0
1637716800000|2021-11-24 01:20:00|208.23|205.43|208.41|205.61|208.51|205.71|208.04|205.24|0
1637717100000|2021-11-24 01:25:00|208.23|205.43|208.22|205.42|208.6|205.8|208.13|205.33|0
1637717400000|2021-11-24 01:30:00|208.32|205.52|207.94|205.14|208.32|205.52|207.85|205.05|0
1637717700000|2021-11-24 01:35:00|208.03|205.23|208.22|205.42|208.41|205.61|207.75|204.95|0
1637718000000|2021-11-24 01:40:00|208.31|205.51|208.31|205.51|208.5|205.7|208.22|205.42|0
1637718300000|2021-11-24 01:45:00|208.22|205.42|208.21|205.41|208.31|205.51|208.03|205.23|0
1637718600000|2021-11-24 01:50:00|208.12|205.32|207.93|205.13|208.12|205.32|207.93|205.13|0
1637718900000|2021-11-24 01:55:00|208.02|205.22|208.21|205.41|208.4|205.6|207.93|205.13|0
1637719200000|2021-11-24 02:00:00|208.3|205.5|209.62|206.82|209.81|207.01|208.3|205.5|0
1637719500000|2021-11-24 02:05:00|209.71|206.91|209.76|206.96|209.9|207.1|209.24|206.44|0
1637719800000|2021-11-24 02:10:00|209.8|207|210.08|207.28|210.13|207.33|209.52|206.72|0
1637720100000|2021-11-24 02:15:00|209.99|207.19|209.89|207.09|210.08|207.28|209.8|207|0
1637720400000|2021-11-24 02:20:00|209.99|207.19|210.17|207.37|210.17|207.37|209.7|206.9|0
1637720700000|2021-11-24 02:25:00|210.08|207.28|209.89|207.09|210.17|207.37|209.61|206.81|0
1637721000000|2021-11-24 02:30:00|209.98|207.18|209.6|206.8|209.98|207.18|209.51|206.71|0
1637721300000|2021-11-24 02:35:00|209.7|206.9|209.65|206.85|209.79|206.99|209.51|206.71|0
1637721600000|2021-11-24 02:40:00|209.6|206.8|209.79|206.99|209.98|207.18|209.51|206.71|0
1637721900000|2021-11-24 02:45:00|209.84|207.04|209.88|207.08|209.88|207.08|209.69|206.89|0
1637722200000|2021-11-24 02:50:00|209.78|206.98|209.69|206.89|209.88|207.08|209.5|206.7|0
1637722500000|2021-11-24 02:55:00|209.78|206.98|209.78|206.98|209.97|207.17|209.69|206.89|0
1637722800000|2021-11-24 03:00:00|209.73|206.93|211.29|208.49|211.29|208.49|209.59|206.79|0
1637723100000|2021-11-24 03:05:00|211.48|208.68|211.19|208.39|211.67|208.87|211|208.2|0
1637723400000|2021-11-24 03:10:00|211.29|208.49|211|208.2|211.38|208.58|210.91|208.11|0
1637723700000|2021-11-24 03:15:00|210.91|208.11|210.81|208.01|211|208.2|210.62|207.82|0
1637724000000|2021-11-24 03:20:00|210.76|207.96|210.43|207.63|210.81|208.01|210.24|207.44|0
1637724300000|2021-11-24 03:25:00|210.52|207.72|209.95|207.15|210.52|207.72|209.86|207.06|0
1637724600000|2021-11-24 03:30:00|210.05|207.25|210.23|207.43|210.23|207.43|209.95|207.15|0
1637724900000|2021-11-24 03:35:00|210.33|207.53|210.23|207.43|210.33|207.53|209.86|207.06|0
1637725200000|2021-11-24 03:40:00|210.33|207.53|210.51|207.71|210.51|207.71|210.23|207.43|0
1637725500000|2021-11-24 03:45:00|210.61|207.81|210.7|207.9|210.8|208|210.61|207.81|0
1637725800000|2021-11-24 03:50:00|210.79|207.99|210.51|207.71|210.79|207.99|210.32|207.52|0
1637726100000|2021-11-24 03:55:00|210.41|207.61|210.6|207.8|210.7|207.9|210.41|207.61|0
1637726400000|2021-11-24 04:00:00|210.7|207.9|211.26|208.46|211.26|208.46|210.6|207.8|0
1637726700000|2021-11-24 04:05:00|211.36|208.56|211.45|208.65|211.83|209.03|211.35|208.55|0
1637727000000|2021-11-24 04:10:00|211.35|208.55|212.49|209.69|212.49|209.69|211.35|208.55|0
1637727300000|2021-11-24 04:15:00|212.4|209.6|212.16|209.36|212.59|209.79|212.16|209.36|0
1637727600000|2021-11-24 04:20:00|212.2|209.4|212.39|209.59|212.58|209.78|212.11|209.31|0
1637727900000|2021-11-24 04:25:00|212.3|209.5|211.91|209.11|212.39|209.59|211.91|209.11|0
1637728200000|2021-11-24 04:30:00|212.01|209.21|212.01|209.21|212.2|209.4|211.82|209.02|0
1637728500000|2021-11-24 04:35:00|211.91|209.11|211.72|208.92|212.01|209.21|211.53|208.73|0
1637728800000|2021-11-24 04:40:00|211.77|208.97|211.72|208.92|211.77|208.97|211.53|208.73|0
1637729100000|2021-11-24 04:45:00|211.81|209.01|211.52|208.72|212|209.2|211.52|208.72|0
1637729400000|2021-11-24 04:50:00|211.48|208.68|211.52|208.72|211.62|208.82|211.33|208.53|0
1637729700000|2021-11-24 04:55:00|211.43|208.63|211.71|208.91|211.81|209.01|211.43|208.63|0
1637730000000|2021-11-24 05:00:00|211.8|209|211.14|208.34|211.8|209|211.04|208.24|0
1637730300000|2021-11-24 05:05:00|211.04|208.24|211.04|208.24|211.14|208.34|210.76|207.96|0
1637730600000|2021-11-24 05:10:00|211|208.2|210.47|207.67|211.23|208.43|210.47|207.67|0
1637730900000|2021-11-24 05:15:00|210.52|207.72|210.56|207.76|210.66|207.86|210.19|207.39|0
1637731200000|2021-11-24 05:20:00|210.52|207.72|210.56|207.76|210.66|207.86|210.33|207.53|0
1637731500000|2021-11-24 05:25:00|210.52|207.72|210.18|207.38|210.7|207.9|210.09|207.29|0
1637731800000|2021-11-24 05:30:00|210.09|207.29|209.05|206.25|210.09|207.29|208.82|206.02|0
1637732100000|2021-11-24 05:35:00|209.14|206.34|209.05|206.25|209.28|206.48|208.95|206.15|0
1637732400000|2021-11-24 05:40:00|208.95|206.15|208.67|205.87|209.14|206.34|208.67|205.87|0
1637732700000|2021-11-24 05:45:00|208.72|205.92|208.76|205.96|208.85|206.05|208.43|205.63|0
1637733000000|2021-11-24 05:50:00|208.85|206.05|208.19|205.39|208.95|206.15|208.1|205.3|0
1637733300000|2021-11-24 05:55:00|208.29|205.49|207.91|205.11|208.34|205.54|207.91|205.11|0
1637733600000|2021-11-24 06:00:00|208|205.2|207.35|204.55|208.19|205.39|207.25|204.45|0
1637733900000|2021-11-24 06:05:00|207.44|204.64|207.81|205.01|208.19|205.39|207.44|204.64|0
1637734200000|2021-11-24 06:10:00|207.86|205.06|207.62|204.82|207.91|205.11|207.53|204.73|0
1637734500000|2021-11-24 06:15:00|207.53|204.73|207.34|204.54|207.53|204.73|207.15|204.35|0
1637734800000|2021-11-24 06:20:00|207.2|204.4|207.24|204.44|207.34|204.54|207.15|204.35|0
1637735100000|2021-11-24 06:25:00|207.34|204.54|207.15|204.35|207.52|204.72|207.15|204.35|0
1637735400000|2021-11-24 06:30:00|207.06|204.26|207.05|204.25|207.33|204.53|206.96|204.16|0
1637735700000|2021-11-24 06:35:00|207.15|204.35|206.77|203.97|207.15|204.35|206.77|203.97|0
1637736000000|2021-11-24 06:40:00|206.86|204.06|206.68|203.88|206.96|204.16|206.4|203.6|0
1637736300000|2021-11-24 06:45:00|206.77|203.97|207.28|204.48|207.33|204.53|206.67|203.87|0
1637736600000|2021-11-24 06:50:00|207.23|204.43|207.14|204.34|207.33|204.53|206.95|204.15|0
1637736900000|2021-11-24 06:55:00|207.04|204.24|207.13|204.33|207.13|204.33|206.58|203.78|0
1637737200000|2021-11-24 07:00:00|206.85|204.05|206.76|203.96|207.13|204.33|206.48|203.68|0
1637737500000|2021-11-24 07:05:00|206.71|203.91|206.57|203.77|206.76|203.96|206.39|203.59|0
1637737800000|2021-11-24 07:10:00|206.48|203.68|207.31|204.51|207.41|204.61|206.48|203.68|0
1637738100000|2021-11-24 07:15:00|207.22|204.42|207.59|204.79|207.78|204.98|207.22|204.42|0
1637738400000|2021-11-24 07:20:00|207.69|204.89|207.96|205.16|208.15|205.35|207.59|204.79|0
1637738700000|2021-11-24 07:25:00|208.06|205.26|208.34|205.54|208.57|205.77|207.78|204.98|0
1637739000000|2021-11-24 07:30:00|208.24|205.44|209.27|206.47|209.37|206.57|208.24|205.44|0
1637739300000|2021-11-24 07:35:00|209.37|206.57|208.8|206|209.56|206.76|208.71|205.91|0
1637739600000|2021-11-24 07:40:00|208.71|205.91|208.42|205.62|208.89|206.09|208.42|205.62|0
1637739900000|2021-11-24 07:45:00|208.47|205.67|209.08|206.28|209.08|206.28|208.47|205.67|0
1637740200000|2021-11-24 07:50:00|208.8|206|208.79|205.99|208.99|206.19|208.42|205.62|0
1637740500000|2021-11-24 07:55:00|208.89|206.09|208.98|206.18|209.36|206.56|208.79|205.99|0
1637740800000|2021-11-24 08:00:00|209.17|206.37|209.21|206.41|210.25|207.45|208.35|205.55|0
1637741100000|2021-11-24 08:05:00|209.1|206.7|209.76|207.36|209.76|207.36|208.73|206.33|0
1637741400000|2021-11-24 08:10:00|209.85|207.45|209.95|207.55|210.23|207.83|209.38|206.98|0
1637741700000|2021-11-24 08:15:00|210.04|207.64|208.72|206.32|210.04|207.64|208.72|206.32|0
1637742000000|2021-11-24 08:20:00|208.81|206.41|208.44|206.04|209.47|207.07|208.25|205.85|0
1637742300000|2021-11-24 08:25:00|208.53|206.13|209.09|206.69|209.75|207.35|208.34|205.94|0
1637742600000|2021-11-24 08:30:00|209.14|206.74|208.76|206.36|209.89|207.49|208.43|206.03|0
1637742900000|2021-11-24 08:35:00|208.81|206.41|209.18|206.78|209.46|207.06|208.67|206.27|0
1637743200000|2021-11-24 08:40:00|209.14|206.74|208.52|206.12|209.14|206.74|208.52|206.12|0
1637743500000|2021-11-24 08:45:00|208.61|206.21|208.71|206.31|208.99|206.59|208.24|205.84|0
1637743800000|2021-11-24 08:50:00|208.76|206.36|209.17|206.77|209.46|207.06|208.61|206.21|0
1637744100000|2021-11-24 08:55:00|209.13|206.73|209.17|206.77|209.55|207.15|208.98|206.58|0
1637744400000|2021-11-24 09:00:00|209.27|206.87|210.49|208.09|210.58|208.18|209.08|206.68|0
1637744700000|2021-11-24 09:05:00|210.58|208.18|210.21|207.81|210.96|208.56|210.21|207.81|0
1637745000000|2021-11-24 09:10:00|209.83|207.43|210.11|207.71|210.3|207.9|209.45|207.05|0
1637745300000|2021-11-24 09:15:00|210.2|207.8|209.73|207.33|210.86|208.46|209.63|207.23|0
1637745600000|2021-11-24 09:20:00|209.44|207.04|208.69|206.29|209.44|207.04|208.69|206.29|0
1637745900000|2021-11-24 09:25:00|208.6|206.2|208.78|206.38|209.06|206.66|208.22|205.82|0
1637746200000|2021-11-24 09:30:00|208.88|206.48|209.34|206.94|209.53|207.13|208.87|206.47|0
1637746500000|2021-11-24 09:35:00|209.44|207.04|210.47|208.07|210.81|208.41|209.44|207.04|0
1637746800000|2021-11-24 09:40:00|210.66|208.26|211.32|208.92|211.61|209.21|210.28|207.88|0
1637747100000|2021-11-24 09:45:00|211.23|208.83|211.23|208.83|212.27|209.87|211.13|208.73|0
1637747400000|2021-11-24 09:50:00|211.32|208.92|213.99|211.59|214.18|211.78|211.32|208.92|0
1637747700000|2021-11-24 09:55:00|214.08|211.68|213.51|211.11|214.56|212.16|212.7|210.3|0
1637748000000|2021-11-24 10:00:00|213.41|211.01|212.26|209.86|214.18|211.78|212.12|209.72|0
1637748300000|2021-11-24 10:05:00|212.17|209.77|212.93|210.53|213.12|210.72|212.07|209.67|0
1637748600000|2021-11-24 10:10:00|213.22|210.82|212.07|209.67|213.31|210.91|211.97|209.57|0
1637748900000|2021-11-24 10:15:00|212.12|209.72|211.5|209.1|212.12|209.72|211.02|208.62|0
1637749200000|2021-11-24 10:20:00|211.31|208.91|211.78|209.38|212.16|209.76|211.21|208.81|0
1637749500000|2021-11-24 10:25:00|211.68|209.28|212.3|209.9|212.35|209.95|211.64|209.24|0
1637749800000|2021-11-24 10:30:00|212.35|209.95|212.01|209.61|212.82|210.42|211.87|209.47|0
1637750100000|2021-11-24 10:35:00|211.96|209.56|212.72|210.32|212.87|210.47|211.77|209.37|0
1637750400000|2021-11-24 10:40:00|212.82|210.42|212.44|210.04|213.16|210.76|212.25|209.85|0
1637750700000|2021-11-24 10:45:00|212.58|210.18|213.87|211.47|213.87|211.47|211.86|209.46|0
1637751000000|2021-11-24 10:50:00|214.06|211.66|213.86|211.46|214.49|212.09|213.58|211.18|0
1637751300000|2021-11-24 10:55:00|213.77|211.37|215.11|212.71|215.16|212.76|213.77|211.37|0
1637751600000|2021-11-24 11:00:00|215.01|212.61|215.2|212.8|215.49|213.09|214.72|212.32|0
1637751900000|2021-11-24 11:05:00|215.11|212.71|215.1|212.7|215.49|213.09|214.72|212.32|0
1637752200000|2021-11-24 11:10:00|215.15|212.75|215.01|212.61|215.49|213.09|214.72|212.32|0
1637752500000|2021-11-24 11:15:00|215.1|212.7|213.45|211.05|215.2|212.8|212.32|209.92|0
1637752800000|2021-11-24 11:20:00|213.41|211.01|213.55|211.15|213.93|211.53|212.55|210.15|0
1637753100000|2021-11-24 11:25:00|213.64|211.24|213.35|210.95|213.74|211.34|213.07|210.67|0
1637753400000|2021-11-24 11:30:00|213.26|210.86|212.93|210.53|213.64|211.24|212.69|210.29|0
1637753700000|2021-11-24 11:35:00|212.88|210.48|212.3|209.9|212.88|210.48|212.3|209.9|0
1637754000000|2021-11-24 11:40:00|212.21|209.81|210.88|208.48|212.21|209.81|210.88|208.48|0
1637754300000|2021-11-24 11:45:00|210.97|208.57|211.02|208.62|211.44|209.04|210.59|208.19|0
1637754600000|2021-11-24 11:50:00|210.97|208.57|212.01|209.61|212.01|209.61|210.78|208.38|0
1637754900000|2021-11-24 11:55:00|211.92|209.52|212.86|210.46|212.91|210.51|211.92|209.52|0
1637755200000|2021-11-24 12:00:00|212.48|210.08|212.58|210.18|213.01|210.61|211.53|209.13|0
1637755500000|2021-11-24 12:05:00|212.48|210.08|213.62|211.22|213.72|211.32|212.48|210.08|0
1637755800000|2021-11-24 12:10:00|213.72|211.32|213.62|211.22|213.81|211.41|212.95|210.55|0
1637756100000|2021-11-24 12:15:00|213.52|211.12|213.05|210.65|213.81|211.41|212.85|210.45|0
1637756400000|2021-11-24 12:20:00|213.14|210.74|214.09|211.69|214.19|211.79|213.14|210.74|0
1637756700000|2021-11-24 12:25:00|214.14|211.74|213.42|211.02|214.19|211.79|213.04|210.64|0
1637757000000|2021-11-24 12:30:00|213.52|211.12|213.52|211.12|214.28|211.88|213.42|211.02|0
1637757300000|2021-11-24 12:35:00|213.42|211.02|212.94|210.54|213.8|211.4|212.94|210.54|0
1637757600000|2021-11-24 12:40:00|213.04|210.64|213.37|210.97|213.8|211.4|212.56|210.16|0
1637757900000|2021-11-24 12:45:00|213.51|211.11|215.04|212.64|215.14|212.74|213.41|211.01|0
1637758200000|2021-11-24 12:50:00|214.71|212.31|214.08|211.68|215.04|212.64|213.98|211.58|0
1637758500000|2021-11-24 12:55:00|214.17|211.77|214.27|211.87|214.65|212.25|213.89|211.49|0
1637758800000|2021-11-24 13:00:00|214.17|211.77|214.07|211.67|214.36|211.96|213.69|211.29|0
1637759100000|2021-11-24 13:05:00|214.17|211.77|213.5|211.1|214.17|211.77|213.21|210.81|0
1637759400000|2021-11-24 13:10:00|213.4|211|213.5|211.1|213.83|211.43|213.31|210.91|0
1637759700000|2021-11-24 13:15:00|213.59|211.19|214.26|211.86|214.45|212.05|213.4|211|0
1637760000000|2021-11-24 13:20:00|214.35|211.95|213.68|211.28|214.45|212.05|213.49|211.09|0
1637760300000|2021-11-24 13:25:00|213.49|211.09|213.3|210.9|213.97|211.57|213.2|210.8|0
1637760600000|2021-11-24 13:30:00|213.39|210.99|211.96|209.56|213.83|211.43|211.68|209.28|0
1637760900000|2021-11-24 13:35:00|211.77|209.37|215.74|213.34|215.98|213.58|211.68|209.28|0
1637761200000|2021-11-24 13:40:00|215.79|213.39|214.73|212.33|216.07|213.67|214.63|212.23|0
1637761500000|2021-11-24 13:45:00|214.82|212.42|216.55|214.15|216.75|214.35|214.82|212.42|0
1637761800000|2021-11-24 13:50:00|216.65|214.25|217.81|215.41|218.2|215.8|216.65|214.25|0
1637762100000|2021-11-24 13:55:00|217.71|215.31|217.13|214.73|218.1|215.7|217.03|214.63|0
1637762400000|2021-11-24 14:00:00|217.22|214.82|216.35|213.95|217.22|214.82|216.16|213.76|0
1637762700000|2021-11-24 14:05:00|216.45|214.05|217.12|214.72|218.68|216.28|216.35|213.95|0
1637763000000|2021-11-24 14:10:00|217.08|214.68|217.41|215.01|218.28|215.88|216.74|214.34|0
1637763300000|2021-11-24 14:15:00|217.31|214.91|217.31|214.91|217.8|215.4|216.92|214.52|0
1637763600000|2021-11-24 14:20:00|217.21|214.81|216.83|214.43|217.8|215.4|216.63|214.23|0
1637763900000|2021-11-24 14:25:00|216.73|214.33|216.53|214.13|216.83|214.43|215.86|213.46|0
1637764200000|2021-11-24 14:30:00|216.92|214.52|217.3|214.9|219.44|217.04|216.2|213.8|0
1637764500000|2021-11-24 14:35:00|216.92|214.52|217.98|215.58|218.17|215.77|214.41|212.01|0
1637764800000|2021-11-24 14:40:00|218.27|215.87|218.66|216.26|219.54|217.14|217.69|215.29|0
1637765100000|2021-11-24 14:45:00|218.76|216.36|218.95|216.55|220.02|217.62|216.91|214.51|0
1637765400000|2021-11-24 14:50:00|219.14|216.74|220.77|218.37|220.96|218.56|216.25|213.85|0
1637765700000|2021-11-24 14:55:00|220.48|218.08|217.81|215.41|220.67|218.27|217.76|215.36|0
1637766000000|2021-11-24 15:00:00|218.39|215.99|214.78|212.38|219.79|217.39|214.02|211.62|0
1637766300000|2021-11-24 15:05:00|214.69|212.29|217.03|214.63|217.41|215.01|213.83|211.43|0
1637766600000|2021-11-24 15:10:00|216.84|214.44|217.13|214.73|219.25|216.85|216.07|213.67|0
1637766900000|2021-11-24 15:15:00|216.93|214.53|217.03|214.63|217.61|215.21|216.26|213.86|0
1637767200000|2021-11-24 15:20:00|216.83|214.43|215.2|212.8|217.51|215.11|214.63|212.23|0
1637767500000|2021-11-24 15:25:00|215.4|213|213.87|211.47|215.49|213.09|213.39|210.99|0
1637767800000|2021-11-24 15:30:00|213.68|211.28|214.91|212.51|215.2|212.8|213.49|211.09|0
1637768100000|2021-11-24 15:35:00|214.82|212.42|213.01|210.61|214.82|212.42|212.82|210.42|0
1637768400000|2021-11-24 15:40:00|213.2|210.8|215.29|212.89|215.48|213.08|212.82|210.42|0
1637768700000|2021-11-24 15:45:00|215.19|212.79|214.91|212.51|216.15|213.75|214.72|212.32|0
1637769000000|2021-11-24 15:50:00|214.81|212.41|213.67|211.27|214.81|212.41|213.19|210.79|0
1637769300000|2021-11-24 15:55:00|213.48|211.08|212.36|209.96|214.57|212.17|212.27|209.87|0
1637769600000|2021-11-24 16:00:00|212.46|210.06|213.41|211.01|214.17|211.77|211.89|209.49|0
1637769900000|2021-11-24 16:05:00|213.22|210.82|212.08|209.68|213.31|210.91|211.7|209.3|0
1637770200000|2021-11-24 16:10:00|211.98|209.58|210.65|208.25|211.98|209.58|210.37|207.97|0
1637770500000|2021-11-24 16:15:00|210.47|208.07|209.52|207.12|210.75|208.35|209.52|207.12|0
1637770800000|2021-11-24 16:20:00|209.62|207.22|208.58|206.18|209.62|207.22|208.58|206.18|0
1637771100000|2021-11-24 16:25:00|208.49|206.09|209.98|207.58|210.73|208.33|208.49|206.09|0
1637771400000|2021-11-24 16:30:00|209.7|207.3|211.1|208.7|211.1|208.7|208.76|206.36|0
1637771700000|2021-11-24 16:35:00|211.01|208.61|211.1|208.7|211.86|209.46|210.63|208.23|0
1637772000000|2021-11-24 16:40:00|211.29|208.89|210.58|208.18|211.76|209.36|210.58|208.18|0
1637772300000|2021-11-24 16:45:00|210.72|208.32|209.69|207.29|211|208.6|209.5|207.1|0
1637772600000|2021-11-24 16:50:00|209.6|207.2|210.15|207.75|210.44|208.04|209.41|207.01|0
1637772900000|2021-11-24 16:55:00|210.2|207.8|211.19|208.79|211.56|209.16|210.15|207.75|0
1637773200000|2021-11-24 17:00:00|211.09|208.69|211|208.6|211.85|209.45|210.9|208.5|0
1637773500000|2021-11-24 17:05:00|211.09|208.69|211.42|209.02|211.75|209.35|210.52|208.12|0
1637773800000|2021-11-24 17:10:00|211.46|209.06|209.86|207.46|211.46|209.06|209.77|207.37|0
1637774100000|2021-11-24 17:15:00|209.96|207.56|210.89|208.49|211.37|208.97|209.91|207.51|0
1637774400000|2021-11-24 17:20:00|210.99|208.59|211.64|209.24|212.4|210|210.89|208.49|0
1637774700000|2021-11-24 17:25:00|211.74|209.34|211.26|208.86|212.4|210|211.17|208.77|0
1637775000000|2021-11-24 17:30:00|211.36|208.96|210.69|208.29|211.45|209.05|210.51|208.11|0
1637775300000|2021-11-24 17:35:00|210.79|208.39|209.56|207.16|210.79|208.39|209.47|207.07|0
1637775600000|2021-11-24 17:40:00|209.66|207.26|209.66|207.26|210.22|207.82|209.38|206.98|0
1637775900000|2021-11-24 17:45:00|209.56|207.16|208.53|206.13|209.66|207.26|208.44|206.04|0
1637776200000|2021-11-24 17:50:00|208.44|206.04|208.34|205.94|209.09|206.69|208.16|205.76|0
1637776500000|2021-11-24 17:55:00|208.25|205.85|207.88|205.48|209.68|207.28|207.79|205.39|0
1637776800000|2021-11-24 18:00:00|207.79|205.39|208.26|205.86|208.35|205.95|206.86|204.46|0
1637777100000|2021-11-24 18:05:00|208.16|205.76|207.41|205.01|208.25|205.85|207.23|204.83|0
1637777400000|2021-11-24 18:10:00|207.32|204.92|207.32|204.92|207.51|205.11|206.99|204.59|0
1637777700000|2021-11-24 18:15:00|207.22|204.82|207.41|205.01|207.6|205.2|206.94|204.54|0
1637778000000|2021-11-24 18:20:00|207.46|205.06|206.76|204.36|207.59|205.19|206.66|204.26|0
1637778300000|2021-11-24 18:25:00|206.85|204.45|207.22|204.82|207.5|205.1|206.57|204.17|0
1637778600000|2021-11-24 18:30:00|206.94|204.54|207.31|204.91|207.5|205.1|206.75|204.35|0
1637778900000|2021-11-24 18:35:00|207.22|204.82|207.87|205.47|208.33|205.93|206.84|204.44|0
1637779200000|2021-11-24 18:40:00|207.77|205.37|207.77|205.37|208.15|205.75|207.21|204.81|0
1637779500000|2021-11-24 18:45:00|207.86|205.46|207.67|205.27|208.24|205.84|207.39|204.99|0
1637779800000|2021-11-24 18:50:00|207.63|205.23|207.95|205.55|208.05|205.65|207.49|205.09|0
1637780100000|2021-11-24 18:55:00|208.04|205.64|208.51|206.11|208.6|206.2|207.95|205.55|0
1637780400000|2021-11-24 19:00:00|208.56|206.16|208.69|206.29|209.73|207.33|206.37|203.97|0
1637780700000|2021-11-24 19:05:00|208.6|206.2|211.04|208.64|211.23|208.83|208.04|205.64|0
1637781000000|2021-11-24 19:10:00|210.95|208.55|210.74|208.34|212.84|210.44|209.41|207.01|0
1637781300000|2021-11-24 19:15:00|210.64|208.24|208.76|206.36|210.93|208.53|208.48|206.08|0
1637781600000|2021-11-24 19:20:00|208.67|206.27|208.85|206.45|209.61|207.21|208.57|206.17|0
1637781900000|2021-11-24 19:25:00|208.76|206.36|210.35|207.95|210.64|208.24|208.57|206.17|0
1637782200000|2021-11-24 19:30:00|210.17|207.77|209.6|207.2|210.17|207.77|208.76|206.36|0
1637782500000|2021-11-24 19:35:00|209.69|207.29|209.6|207.2|209.97|207.57|209.32|206.92|0
1637782800000|2021-11-24 19:40:00|209.5|207.1|207.91|205.51|210.16|207.76|207.81|205.41|0
1637783100000|2021-11-24 19:45:00|207.81|205.41|208.64|206.24|209.5|207.1|207.07|204.67|0
1637783400000|2021-11-24 19:50:00|208.45|206.05|207.79|205.39|208.45|206.05|207.33|204.93|0
1637783700000|2021-11-24 19:55:00|207.7|205.3|208.07|205.67|208.17|205.77|207.33|204.93|0
1637784000000|2021-11-24 20:00:00|207.89|205.49|208.07|205.67|208.91|206.51|207.7|205.3|0
1637784300000|2021-11-24 20:05:00|207.98|205.58|206.02|203.62|208.16|205.76|205.93|203.53|0
1637784600000|2021-11-24 20:10:00|206.11|203.71|205.74|203.34|206.67|204.27|205.74|203.34|0
1637784900000|2021-11-24 20:15:00|205.65|203.25|205.46|203.06|206.2|203.8|205.28|202.88|0
1637785200000|2021-11-24 20:20:00|205.55|203.15|205.92|203.52|205.92|203.52|205|202.6|0
1637785500000|2021-11-24 20:25:00|205.83|203.43|205.37|202.97|205.83|203.43|205.09|202.69|0
1637785800000|2021-11-24 20:30:00|205.27|202.87|205.81|203.41|207.79|205.39|205.18|202.78|0
1637786100000|2021-11-24 20:35:00|205.9|203.5|204.7|202.3|205.9|203.5|204.33|201.93|0
1637786400000|2021-11-24 20:40:00|204.79|202.39|205.44|203.04|205.99|203.59|204.7|202.3|0
1637786700000|2021-11-24 20:45:00|205.53|203.13|205.99|203.59|206.55|204.15|205.44|203.04|0
1637787000000|2021-11-24 20:50:00|205.9|203.5|204.23|201.83|205.99|203.59|204.05|201.65|0
1637787300000|2021-11-24 20:55:00|204.69|202.29|204.6|202.2|205.25|202.85|204.04|201.64|0
1637787600000|2021-11-24 21:00:00|204.32|201.92|204.13|201.73|205.15|202.75|204.13|201.73|0
1637787900000|2021-11-24 21:05:00|204.23|201.83|204.59|202.19|204.69|202.29|203.95|201.55|0
1637788200000|2021-11-24 21:10:00|204.41|202.01|204.13|201.73|204.59|202.19|203.95|201.55|0
1637788500000|2021-11-24 21:15:00|204.33|201.53|204.7|201.9|204.79|201.99|204.33|201.53|0
1637788800000|2021-11-24 21:20:00|204.79|201.99|204.42|201.62|204.79|201.99|204.42|201.62|0
1637789100000|2021-11-24 21:25:00|204.32|201.52|204.23|201.43|204.6|201.8|204.23|201.43|0
1637789400000|2021-11-24 21:30:00|204.14|201.34|204.04|201.24|204.14|201.34|203.86|201.06|0
1637789700000|2021-11-24 21:35:00|203.95|201.15|203.86|201.06|204|201.2|203.86|201.06|0
1637790000000|2021-11-24 21:40:00|203.81|201.01|203.76|200.96|203.86|201.06|203.49|200.69|0
1637790300000|2021-11-24 21:45:00|203.86|201.06|203.94|201.14|204.04|201.24|203.76|200.96|0
1637790600000|2021-11-24 21:50:00|203.85|201.05|203.76|200.96|203.94|201.14|203.67|200.87|0
1637790900000|2021-11-24 21:55:00|203.85|201.05|204.08|201.28|204.08|201.28|203.81|201.01|0
1637791200000|2021-11-24 22:00:00|204.17|201.37|204.1|201.3|204.23|201.43|204.1|201.3|0
1637913600000|2021-11-26 08:00:00|247.53|243.89|249.59|245.95|249.59|245.95|246.4|242.76|0
1637913900000|2021-11-26 08:05:00|249.6|246.48|251.83|248.71|251.83|248.71|249.13|246.01|0
1637914200000|2021-11-26 08:10:00|251.62|248.5|248.29|245.17|251.73|248.61|248.29|245.17|0
1637914500000|2021-11-26 08:15:00|248.5|245.38|253.19|250.07|254.03|250.91|248.5|245.38|0
1637914800000|2021-11-26 08:20:00|253.08|249.96|253.45|250.33|256.35|253.23|251.72|248.6|0
1637915100000|2021-11-26 08:25:00|253.29|250.17|252.76|249.64|254.23|251.11|252.08|248.96|0
1637915400000|2021-11-26 08:30:00|252.82|249.7|255.69|252.57|255.79|252.67|248.64|245.52|0
1637915700000|2021-11-26 08:35:00|255.22|252.1|256.58|253.46|259.47|256.35|254.95|251.83|0
1637916000000|2021-11-26 08:40:00|256.68|253.56|253.87|250.75|256.68|253.56|253.77|250.65|0
1637916300000|2021-11-26 08:45:00|254.18|251.06|253.76|250.64|254.7|251.58|252.73|249.61|0
1637916600000|2021-11-26 08:50:00|253.66|250.54|251.9|248.78|254.38|251.26|251.49|248.37|0
1637916900000|2021-11-26 08:55:00|251.8|248.68|249.84|246.72|251.8|248.68|248.57|245.45|0
1637917200000|2021-11-26 09:00:00|249.74|246.62|254.07|250.95|254.9|251.78|249.43|246.31|0
1637917500000|2021-11-26 09:05:00|253.86|250.74|255.62|252.5|257.09|253.97|252.93|249.81|0
1637917800000|2021-11-26 09:10:00|255.52|252.4|249.99|246.87|256.04|252.92|249.83|246.71|0
1637918100000|2021-11-26 09:15:00|249.78|246.66|253.3|250.18|253.77|250.65|249.78|246.66|0
1637918400000|2021-11-26 09:20:00|252.94|249.82|252.57|249.45|252.99|249.87|250.6|247.48|0
1637918700000|2021-11-26 09:25:00|252.78|249.66|254.65|251.53|254.86|251.74|251.84|248.72|0
1637919000000|2021-11-26 09:30:00|255.07|251.95|254.86|251.74|255.49|252.37|253.29|250.17|0
1637919300000|2021-11-26 09:35:00|255.07|251.95|252.98|249.86|257.06|253.94|252.98|249.86|0
1637919600000|2021-11-26 09:40:00|252.87|249.75|253.18|250.06|253.97|250.85|252.25|249.13|0
1637919900000|2021-11-26 09:45:00|252.98|249.86|252.4|249.28|253.29|250.17|251|247.88|0
1637920200000|2021-11-26 09:50:00|252.45|249.33|253.59|250.47|254.54|251.42|251.57|248.45|0
1637920500000|2021-11-26 09:55:00|253.44|250.32|253.7|250.58|254.22|251.1|252.45|249.33|0
1637920800000|2021-11-26 10:00:00|253.59|250.47|250.58|247.46|253.96|250.84|250.37|247.25|0
1637921100000|2021-11-26 10:05:00|250.99|247.87|250.27|247.15|251.72|248.6|250.06|246.94|0
1637921400000|2021-11-26 10:10:00|250.06|246.94|243.73|240.61|250.12|247|242.81|239.69|0
1637921700000|2021-11-26 10:15:00|243.79|240.67|246|242.88|246|242.88|243.43|240.31|0
1637922000000|2021-11-26 10:20:00|245.8|242.68|244.55|241.43|246.32|243.2|243.63|240.51|0
1637922300000|2021-11-26 10:25:00|244.5|241.38|243.21|240.09|245.07|241.95|242.6|239.48|0
1637922600000|2021-11-26 10:30:00|243.01|239.89|245.58|242.46|245.89|242.77|242.91|239.79|0
1637922900000|2021-11-26 10:35:00|245.79|242.67|245.68|242.56|246.2|243.08|245.37|242.25|0
1637923200000|2021-11-26 10:40:00|245.89|242.77|246.2|243.08|247.45|244.33|245.84|242.72|0
1637923500000|2021-11-26 10:45:00|246.25|243.13|247.76|244.64|247.76|244.64|246.25|243.13|0
1637923800000|2021-11-26 10:50:00|247.96|244.84|246.82|243.7|249.53|246.41|246.61|243.49|0
1637924100000|2021-11-26 10:55:00|246.51|243.39|246.09|242.97|247.23|244.11|245.26|242.14|0
1637924400000|2021-11-26 11:00:00|246.19|243.07|244.69|241.57|246.71|243.59|244.69|241.57|0
1637924700000|2021-11-26 11:05:00|244.74|241.62|242.48|239.36|244.9|241.78|241.76|238.64|0
1637925000000|2021-11-26 11:10:00|242.37|239.25|243.5|240.38|244.53|241.41|241.96|238.84|0
1637925300000|2021-11-26 11:15:00|243.19|240.07|243.6|240.48|244.01|240.89|242.16|239.04|0
1637925600000|2021-11-26 11:20:00|243.5|240.38|243.8|240.68|244.11|240.99|241.86|238.74|0
1637925900000|2021-11-26 11:25:00|243.91|240.79|243.8|240.68|243.91|240.79|242.57|239.45|0
1637926200000|2021-11-26 11:30:00|244.01|240.89|245.86|242.74|246.28|243.16|243.7|240.58|0
1637926500000|2021-11-26 11:35:00|245.97|242.85|246.08|242.96|247.21|244.09|245.66|242.54|0
1637926800000|2021-11-26 11:40:00|246.29|243.17|244.53|241.41|246.29|243.17|243.91|240.79|0
1637927100000|2021-11-26 11:45:00|244.63|241.51|246.24|243.12|246.35|243.23|244.11|240.99|0
1637927400000|2021-11-26 11:50:00|246.14|243.02|245.52|242.4|246.55|243.43|245|241.88|0
1637927700000|2021-11-26 11:55:00|245.42|242.3|246.55|243.43|246.86|243.74|245.42|242.3|0
1637928000000|2021-11-26 12:00:00|246.45|243.33|243.46|240.34|246.45|243.33|243.35|240.23|0
1637928300000|2021-11-26 12:05:00|243.41|240.29|243.15|240.03|244.17|241.05|242.63|239.51|0
1637928600000|2021-11-26 12:10:00|242.89|239.77|242.22|239.1|243.66|240.54|241.2|238.08|0
1637928900000|2021-11-26 12:15:00|242.02|238.9|242.12|239|242.63|239.51|241.5|238.38|0
1637929200000|2021-11-26 12:20:00|242.01|238.89|242.43|239.31|242.43|239.31|240.27|237.15|0
1637929500000|2021-11-26 12:25:00|242.49|239.37|243.66|240.54|244.39|241.27|242.02|238.9|0
1637929800000|2021-11-26 12:30:00|243.77|240.65|242.84|239.72|243.77|240.65|241.2|238.08|0
1637930100000|2021-11-26 12:35:00|243.15|240.03|242.63|239.51|243.56|240.44|242.02|238.9|0
1637930400000|2021-11-26 12:40:00|242.73|239.61|242.32|239.2|243.45|240.33|242.12|239|0
1637930700000|2021-11-26 12:45:00|242.42|239.3|240.89|237.77|242.42|239.3|240.58|237.46|0
1637931000000|2021-11-26 12:50:00|241.09|237.97|242.73|239.61|242.73|239.61|241.09|237.97|0
1637931300000|2021-11-26 12:55:00|242.83|239.71|243.14|240.02|243.65|240.53|242.11|238.99|0
1637931600000|2021-11-26 13:00:00|242.93|239.81|243.65|240.53|245.3|242.18|242.93|239.81|0
1637931900000|2021-11-26 13:05:00|243.6|240.48|241.7|238.58|244.06|240.94|241.29|238.17|0
1637932200000|2021-11-26 13:10:00|241.69|238.57|243.13|240.01|243.13|240.01|240.98|237.86|0
1637932500000|2021-11-26 13:15:00|242.92|239.8|242.92|239.8|243.85|240.73|242.72|239.6|0
1637932800000|2021-11-26 13:20:00|243.02|239.9|240.97|237.85|243.54|240.42|240.97|237.85|0
1637933100000|2021-11-26 13:25:00|241.18|238.06|243.12|240|243.22|240.1|241.07|237.95|0
1637933400000|2021-11-26 13:30:00|243.22|240.1|243.84|240.72|244.15|241.03|243.12|240|0
1637933700000|2021-11-26 13:35:00|243.74|240.62|243.01|239.89|243.84|240.72|242.19|239.07|0
1637934000000|2021-11-26 13:40:00|243.12|240|244.56|241.44|244.56|241.44|242.91|239.79|0
1637934300000|2021-11-26 13:45:00|244.35|241.23|244.76|241.64|244.86|241.74|243.01|239.89|0
1637934600000|2021-11-26 13:50:00|244.66|241.54|243.52|240.4|244.97|241.85|243.31|240.19|0
1637934900000|2021-11-26 13:55:00|243.73|240.61|243.11|239.99|244.14|241.02|242.8|239.68|0
1637935200000|2021-11-26 14:00:00|243.31|240.19|243|239.88|243.83|240.71|242.8|239.68|0
1637935500000|2021-11-26 14:05:00|243.05|239.93|241.46|238.34|243.1|239.98|241.46|238.34|0
1637935800000|2021-11-26 14:10:00|241.36|238.24|241.56|238.44|241.66|238.54|239.63|236.51|0
1637936100000|2021-11-26 14:15:00|241.66|238.54|242.07|238.95|242.07|238.95|240.74|237.62|0
1637936400000|2021-11-26 14:20:00|241.87|238.75|241.04|237.92|242.17|239.05|240.84|237.72|0
1637936700000|2021-11-26 14:25:00|241.15|238.03|239.82|236.7|241.96|238.84|239.72|236.6|0
1637937000000|2021-11-26 14:30:00|240.08|236.96|235.77|232.65|241.45|238.33|235.67|232.55|0
1637937300000|2021-11-26 14:35:00|235.57|232.45|238.09|234.97|238.9|235.78|233.97|230.85|0
1637937600000|2021-11-26 14:40:00|238.29|235.17|242.16|239.04|242.42|239.3|237.18|234.06|0
1637937900000|2021-11-26 14:45:00|242.37|239.25|246.7|243.58|247.01|243.89|242.37|239.25|0
1637938200000|2021-11-26 14:50:00|246.49|243.37|244.68|241.56|247.32|244.2|243.59|240.47|0
1637938500000|2021-11-26 14:55:00|244.62|241.5|245.9|242.78|250.13|247.01|242|238.88|0
1637938800000|2021-11-26 15:00:00|246.52|243.4|251.61|248.49|251.61|248.49|246.52|243.4|0
1637939100000|2021-11-26 15:05:00|251.19|248.07|250.3|247.18|251.45|248.33|248.27|245.15|0
1637939400000|2021-11-26 15:10:00|250.77|247.65|255.43|252.31|256.38|253.26|250.56|247.44|0
1637939700000|2021-11-26 15:15:00|255.75|252.63|256.48|253.36|259.5|256.38|254.96|251.84|0
1637940000000|2021-11-26 15:20:00|256.38|253.26|253.75|250.63|256.48|253.36|251.77|248.65|0
1637940300000|2021-11-26 15:25:00|253.39|250.27|251.25|248.13|254.9|251.78|251.25|248.13|0
1637940600000|2021-11-26 15:30:00|251.04|247.92|251.9|248.3|254.3|250.7|250.52|247.4|0
1637940900000|2021-11-26 15:35:00|251.59|247.99|251.43|247.11|252.53|248.93|250.19|245.87|0
1637941200000|2021-11-26 15:40:00|251.53|247.21|251.54|247.22|254.03|249.71|250.6|246.28|0
1637941500000|2021-11-26 15:45:00|251.64|247.32|252.72|248.4|254.55|250.23|251.12|246.8|0
1637941800000|2021-11-26 15:50:00|252.77|248.45|255.23|250.91|255.38|251.06|252.35|248.03|0
1637942100000|2021-11-26 15:55:00|255.17|250.85|254.96|250.64|257.06|252.74|254.64|250.32|0
1637942400000|2021-11-26 16:00:00|255.38|251.06|259.17|254.85|259.17|254.85|255.38|251.06|0
1637942700000|2021-11-26 16:05:00|258.75|254.43|255.85|251.53|258.75|254.43|255.37|251.05|0
1637943000000|2021-11-26 16:10:00|255.53|251.21|259.65|255.33|259.8|255.48|255.48|251.16|0
1637943300000|2021-11-26 16:15:00|259.59|255.27|262.36|258.04|263|258.68|259.06|254.74|0
1637943600000|2021-11-26 16:20:00|262.47|258.15|267.5|263.18|268.36|264.04|259.47|255.15|0
1637943900000|2021-11-26 16:25:00|267.07|262.75|264.93|260.61|267.07|262.75|264.93|260.61|0
1637944200000|2021-11-26 16:30:00|265.09|260.77|265.78|261.46|266.74|262.42|264.29|259.97|0
1637944500000|2021-11-26 16:35:00|265.57|261.25|263.99|259.67|265.73|261.41|262.06|257.74|0
1637944800000|2021-11-26 16:40:00|261.16|256.84|262.21|257.89|263.59|259.27|261.16|256.84|0
1637945100000|2021-11-26 16:45:00|262.32|258|263.16|258.84|263.38|259.06|261.47|257.15|0
1637945400000|2021-11-26 16:50:00|262.74|258.42|266.79|262.47|266.89|262.57|262.21|257.89|0
1637945700000|2021-11-26 16:55:00|266.89|262.57|264.22|259.9|266.89|262.57|263.26|258.94|0
1637946000000|2021-11-26 17:00:00|264.01|259.69|263.79|259.47|265.6|261.28|262.2|257.88|0
1637946300000|2021-11-26 17:05:00|263.58|259.26|260.4|256.08|264|259.68|259.88|255.56|0
1637946600000|2021-11-26 17:10:00|260.3|255.98|261.35|257.03|262.62|258.3|258.72|254.4|0
1637946900000|2021-11-26 17:15:00|261.46|257.14|262.51|258.19|262.62|258.3|260.82|256.5|0
1637947200000|2021-11-26 17:20:00|262.62|258.3|260.29|255.97|263.15|258.83|260.19|255.87|0
1637947500000|2021-11-26 17:25:00|260.5|256.18|257.15|252.83|260.61|256.29|257.15|252.83|0
1637947800000|2021-11-26 17:30:00|257.41|253.09|255.89|251.57|257.72|253.4|255.64|251.32|0
1637948100000|2021-11-26 17:35:00|255.79|251.47|255.01|250.69|255.79|251.47|253.72|249.4|0
1637948400000|2021-11-26 17:40:00|255.06|250.74|256.72|252.4|257.87|253.55|254.7|250.38|0
1637948700000|2021-11-26 17:45:00|256.93|252.61|261.54|257.22|261.54|257.22|256.62|252.3|0
1637949000000|2021-11-26 17:50:00|262.6|258.28|269.02|264.7|269.02|264.7|262.6|258.28|0
1637949300000|2021-11-26 17:55:00|268.8|264.48|264.19|259.87|269.02|264.7|258.91|254.59|0
1637949600000|2021-11-26 18:00:00|261.54|257.22|264.61|260.29|266.38|262.06|261.54|257.22|0
1637949900000|2021-11-26 18:05:00|265.25|260.93|267.4|263.08|267.51|263.19|263.28|258.96|0
1637950200000|2021-11-26 18:10:00|267.08|262.76|275.44|271.12|275.99|271.67|264.88|260.56|0
1637950500000|2021-11-26 18:15:00|275.23|270.91|275.11|270.79|275.23|270.91|275|270.68|0
1638173100000|2021-11-29 08:05:00|245.03|242.63|246.65|244.25|246.86|244.46|243.52|241.12|0
1638173400000|2021-11-29 08:10:00|246.75|244.35|247.57|245.17|248.95|246.55|246.4|244|0
1638173700000|2021-11-29 08:15:00|247.46|245.06|247.36|244.96|247.46|245.06|245.33|242.93|0
1638174000000|2021-11-29 08:20:00|247.56|245.16|247.82|245.42|247.97|245.57|246.54|244.14|0
1638174300000|2021-11-29 08:25:00|247.97|245.57|249.09|246.69|249.09|246.69|247.87|245.47|0
1638174600000|2021-11-29 08:30:00|248.99|246.59|246.84|244.44|249.19|246.79|246.23|243.83|0
1638174900000|2021-11-29 08:35:00|246.94|244.54|247.61|245.21|247.86|245.46|246.49|244.09|0
1638175200000|2021-11-29 08:40:00|247.55|245.15|247.86|245.46|249.08|246.68|247.25|244.85|0
1638175500000|2021-11-29 08:45:00|247.81|245.41|249.03|246.63|249.18|246.78|247.75|245.35|0
1638175800000|2021-11-29 08:50:00|249.18|246.78|249.59|247.19|249.69|247.29|248.77|246.37|0
1638176100000|2021-11-29 08:55:00|249.79|247.39|248.46|246.06|250.41|248.01|248.46|246.06|0
1638176400000|2021-11-29 09:00:00|248.97|246.57|248.66|246.26|249.48|247.08|248|245.6|0
1638176700000|2021-11-29 09:05:00|248.72|246.32|246.82|244.42|248.76|246.36|246.62|244.22|0
1638177000000|2021-11-29 09:10:00|246.62|244.22|246.21|243.81|247.43|245.03|245|242.6|0
1638177300000|2021-11-29 09:15:00|246.01|243.61|247.74|245.34|248.14|245.74|245.81|243.41|0
1638177600000|2021-11-29 09:20:00|247.63|245.23|247.02|244.62|248.55|246.15|247.02|244.62|0
1638177900000|2021-11-29 09:25:00|247.07|244.67|247.42|245.02|248.65|246.25|247.07|244.67|0
1638178200000|2021-11-29 09:30:00|247.32|244.92|249.16|246.76|249.67|247.27|247.22|244.82|0
1638178500000|2021-11-29 09:35:00|249.06|246.66|249.67|247.27|250.18|247.78|249.06|246.66|0
1638178800000|2021-11-29 09:40:00|249.87|247.47|249.87|247.47|250.49|248.09|249.26|246.86|0
1638179100000|2021-11-29 09:45:00|250.08|247.68|249.87|247.47|250.49|248.09|249.62|247.22|0
1638179400000|2021-11-29 09:50:00|249.66|247.26|250.38|247.98|250.69|248.29|249.05|246.65|0
1638179700000|2021-11-29 09:55:00|250.28|247.88|250.89|248.49|250.99|248.59|249.87|247.47|0
1638180000000|2021-11-29 10:00:00|250.79|248.39|249.35|246.95|250.89|248.49|249.14|246.74|0
1638180300000|2021-11-29 10:05:00|249.3|246.9|249.14|246.74|249.86|247.46|249.04|246.64|0
1638180600000|2021-11-29 10:10:00|249.04|246.64|247.05|244.65|249.35|246.95|246.95|244.55|0
1638180900000|2021-11-29 10:15:00|247.15|244.75|244.88|242.48|247.76|245.36|244.58|242.18|0
1638181200000|2021-11-29 10:20:00|244.37|241.97|243.25|240.85|244.58|242.18|242.95|240.55|0
1638181500000|2021-11-29 10:25:00|243.3|240.9|242.54|240.14|243.35|240.95|242.13|239.73|0
1638181800000|2021-11-29 10:30:00|242.44|240.04|242.84|240.44|243.35|240.95|242.44|240.04|0
1638182100000|2021-11-29 10:35:00|242.74|240.34|241.1|238.7|243.35|240.95|239.88|237.48|0
1638182400000|2021-11-29 10:40:00|241.21|238.81|241|238.6|241.36|238.96|240.8|238.4|0
1638182700000|2021-11-29 10:45:00|241.91|239.51|240.8|238.4|242.12|239.72|240.49|238.09|0
1638183000000|2021-11-29 10:50:00|240.85|238.45|239.58|237.18|241.1|238.7|239.58|237.18|0
1638183300000|2021-11-29 10:55:00|239.68|237.28|239.34|236.94|241.23|238.83|238.48|236.08|0
1638183600000|2021-11-29 11:00:00|239.28|236.88|238.27|235.87|239.48|237.08|238.27|235.87|0
1638183900000|2021-11-29 11:05:00|238.37|235.97|238.27|235.87|238.77|236.37|238.07|235.67|0
1638184200000|2021-11-29 11:10:00|238.37|235.97|238.22|235.82|238.47|236.07|237.56|235.16|0
1638184500000|2021-11-29 11:15:00|238.06|235.66|238.57|236.17|239.07|236.67|237.66|235.26|0
1638184800000|2021-11-29 11:20:00|238.67|236.27|237.86|235.46|239.07|236.67|237.76|235.36|0
1638185100000|2021-11-29 11:25:00|237.96|235.56|238.56|236.16|238.86|236.46|237.56|235.16|0
1638185400000|2021-11-29 11:30:00|238.66|236.26|238.41|236.01|238.66|236.26|238.16|235.76|0
1638185700000|2021-11-29 11:35:00|238.36|235.96|238.81|236.41|238.86|236.46|238.36|235.96|0
1638186000000|2021-11-29 11:40:00|238.76|236.36|239.06|236.66|239.26|236.86|238.56|236.16|0
1638186300000|2021-11-29 11:45:00|238.96|236.56|239.26|236.86|239.26|236.86|238.75|236.35|0
1638186600000|2021-11-29 11:50:00|239.21|236.81|240.27|237.87|240.27|237.87|239.21|236.81|0
1638186900000|2021-11-29 11:55:00|240.32|237.92|240.47|238.07|240.47|238.07|239.05|236.65|0
1638187200000|2021-11-29 12:00:00|240.57|238.17|242.6|240.2|242.6|240.2|240.22|237.82|0
1638187500000|2021-11-29 12:05:00|242.5|240.1|242.4|240|243.32|240.92|242.3|239.9|0
1638187800000|2021-11-29 12:10:00|242.45|240.05|243.21|240.81|243.41|241.01|242.25|239.85|0
1638188100000|2021-11-29 12:15:00|243.11|240.71|243.21|240.81|243.41|241.01|242.8|240.4|0
1638188400000|2021-11-29 12:20:00|243.06|240.66|243.05|240.65|243.31|240.91|242.24|239.84|0
1638188700000|2021-11-29 12:25:00|243.2|240.8|244.07|241.67|244.07|241.67|242.69|240.29|0
1638189000000|2021-11-29 12:30:00|244.12|241.72|242.28|239.88|244.32|241.92|242.18|239.78|0
1638189300000|2021-11-29 12:35:00|242.38|239.98|241.16|238.76|242.38|239.98|241.16|238.76|0
1638189600000|2021-11-29 12:40:00|241.27|238.87|241.26|238.86|241.67|239.27|240.96|238.56|0
1638189900000|2021-11-29 12:45:00|241.16|238.76|240.75|238.35|241.47|239.07|240.65|238.25|0
1638190200000|2021-11-29 12:50:00|240.71|238.31|241.46|239.06|241.66|239.26|240.65|238.25|0
1638190500000|2021-11-29 12:55:00|241.36|238.96|240.39|237.99|241.46|239.06|239.99|237.59|0
1638190800000|2021-11-29 13:00:00|240.19|237.79|241.71|239.31|241.81|239.41|240.14|237.74|0
1638191100000|2021-11-29 13:05:00|241.81|239.41|241.91|239.51|242.47|240.07|241.1|238.7|0
1638191400000|2021-11-29 13:10:00|241.7|239.3|240.69|238.29|241.81|239.41|240.69|238.29|0
1638191700000|2021-11-29 13:15:00|240.79|238.39|240.48|238.08|241.19|238.79|240.28|237.88|0
1638192000000|2021-11-29 13:20:00|240.58|238.18|240.13|237.73|240.79|238.39|240.07|237.67|0
1638192300000|2021-11-29 13:25:00|240.07|237.67|241.29|238.89|241.44|239.04|239.77|237.37|0
1638192600000|2021-11-29 13:30:00|241.19|238.79|240.07|237.67|241.19|238.79|239.36|236.96|0
1638192900000|2021-11-29 13:35:00|239.97|237.57|239.46|237.06|240.27|237.87|239.46|237.06|0
1638193200000|2021-11-29 13:40:00|239.36|236.96|238.15|235.75|239.46|237.06|237.65|235.25|0
1638193500000|2021-11-29 13:45:00|238.05|235.65|236.54|234.14|238.25|235.85|236.19|233.79|0
1638193800000|2021-11-29 13:50:00|236.44|234.04|235.24|232.84|236.54|234.14|235.04|232.64|0
1638194100000|2021-11-29 13:55:00|235.34|232.94|235.84|233.44|236.14|233.74|235.34|232.94|0
1638194400000|2021-11-29 14:00:00|235.74|233.34|233.95|231.55|235.84|233.44|233.95|231.55|0
1638194700000|2021-11-29 14:05:00|233.85|231.45|235.04|232.64|235.24|232.84|233.75|231.35|0
1638195000000|2021-11-29 14:10:00|235.13|232.73|235.53|233.13|235.83|233.43|235.03|232.63|0
1638195300000|2021-11-29 14:15:00|235.43|233.03|236.03|233.63|236.03|233.63|235.43|233.03|0
1638195600000|2021-11-29 14:20:00|236.13|233.73|236.12|233.72|236.43|234.03|236.02|233.62|0
1638195900000|2021-11-29 14:25:00|236.22|233.82|235.52|233.12|236.22|233.82|234.43|232.03|0
1638196200000|2021-11-29 14:30:00|235.22|232.82|237.52|235.12|237.92|235.52|233.54|231.14|0
1638196500000|2021-11-29 14:35:00|237.67|235.27|237.42|235.02|239.23|236.83|237.32|234.92|0
1638196800000|2021-11-29 14:40:00|237.62|235.22|238.32|235.92|238.93|236.53|237.52|235.12|0
1638197100000|2021-11-29 14:45:00|238.22|235.82|239.22|236.82|241.86|239.46|238.12|235.72|0
1638197400000|2021-11-29 14:50:00|239.73|237.33|238.2|235.8|240.94|238.54|236.79|234.39|0
1638197700000|2021-11-29 14:55:00|238.4|236|235.66|233.26|239.01|236.61|235.52|233.12|0
1638198000000|2021-11-29 15:00:00|235.87|233.47|236.77|234.37|236.87|234.47|234.06|231.66|0
1638198300000|2021-11-29 15:05:00|237.17|234.77|235.66|233.26|237.78|235.38|235.36|232.96|0
1638198600000|2021-11-29 15:10:00|235.76|233.36|236.66|234.26|236.66|234.26|234.36|231.96|0
1638198900000|2021-11-29 15:15:00|236.36|233.96|234.75|232.35|236.97|234.57|234.55|232.15|0
1638199200000|2021-11-29 15:20:00|234.85|232.45|235.25|232.85|236.86|234.46|234.85|232.45|0
1638199500000|2021-11-29 15:25:00|235.15|232.75|238.48|236.08|238.68|236.28|234.75|232.35|0
1638199800000|2021-11-29 15:30:00|238.78|236.38|238.68|236.28|240.51|238.11|237.67|235.27|0
1638200100000|2021-11-29 15:35:00|238.78|236.38|240.28|237.88|241.81|239.41|236.96|234.56|0
1638200400000|2021-11-29 15:40:00|240.38|237.98|240.28|237.88|242.43|240.03|239.77|237.37|0
1638200700000|2021-11-29 15:45:00|240.38|237.98|240.94|238.54|241.19|238.79|239.16|236.76|0
1638201000000|2021-11-29 15:50:00|241.04|238.64|240.89|238.49|241.71|239.31|239.15|236.75|0
1638201300000|2021-11-29 15:55:00|240.48|238.08|239.05|236.65|240.48|238.08|238.74|236.34|0
1638201600000|2021-11-29 16:00:00|238.95|236.55|238.44|236.04|240.27|237.87|237.93|235.53|0
1638201900000|2021-11-29 16:05:00|238.34|235.94|236.82|234.42|238.54|236.14|236.06|233.66|0
1638202200000|2021-11-29 16:10:00|236.61|234.21|236.81|234.41|237.22|234.82|236.11|233.71|0
1638202500000|2021-11-29 16:15:00|236.92|234.52|237.42|235.02|237.62|235.22|236.01|233.61|0
1638202800000|2021-11-29 16:20:00|237.32|234.92|235.9|233.5|237.52|235.12|235.6|233.2|0
1638203100000|2021-11-29 16:25:00|236.2|233.8|236.27|233.87|237.09|234.69|234.68|232.28|0
1638203400000|2021-11-29 16:30:00|235.96|233.56|234.61|232.21|235.96|233.56|233.25|230.85|0
1638203700000|2021-11-29 16:35:00|234.75|232.35|232.55|230.15|234.75|232.35|232.15|229.75|0
1638204000000|2021-11-29 16:40:00|232.35|229.95|230.03|227.63|232.35|229.95|228.91|226.51|0
1638204300000|2021-11-29 16:45:00|229.93|227.53|230.92|228.52|230.92|228.52|229.44|227.04|0
1638204600000|2021-11-29 16:50:00|230.83|228.43|230.08|227.68|231.22|228.82|229.53|227.13|0
1638204900000|2021-11-29 16:55:00|230.13|227.73|229.23|226.83|230.23|227.83|229.23|226.83|0
1638205200000|2021-11-29 17:00:00|229.13|226.73|228.04|225.64|229.33|226.93|227.95|225.55|0
1638205500000|2021-11-29 17:05:00|227.75|225.35|227.55|225.15|227.75|225.35|226.57|224.17|0
1638205800000|2021-11-29 17:10:00|227.45|225.05|227.45|225.05|227.74|225.34|227.06|224.66|0
1638206100000|2021-11-29 17:15:00|227.25|224.85|225.68|223.28|227.45|225.05|225.58|223.18|0
1638206400000|2021-11-29 17:20:00|225.78|223.38|224.21|221.81|225.78|223.38|224.21|221.81|0
1638206700000|2021-11-29 17:25:00|224.12|221.72|219.33|216.93|228.75|226.35|216.69|214.29|0
1638207000000|2021-11-29 17:30:00|219.23|216.83|217.29|214.89|219.42|217.02|217.19|214.79|0
1638207300000|2021-11-29 17:35:00|217.39|214.99|217.92|215.52|218.16|215.76|216.81|214.41|0
1638207600000|2021-11-29 17:40:00|217.96|215.56|217.09|214.69|217.96|215.56|217.09|214.69|0
1638207900000|2021-11-29 17:45:00|217.19|214.79|217.18|214.78|217.48|215.08|216.9|214.5|0
1638208200000|2021-11-29 17:50:00|217.28|214.88|218.25|215.85|218.25|215.85|217.18|214.78|0
1638208500000|2021-11-29 17:55:00|218.15|215.75|217.47|215.07|218.15|215.75|217.18|214.78|0
1638208800000|2021-11-29 18:00:00|217.37|214.97|217.08|214.68|217.37|214.97|216.79|214.39|0
1638209100000|2021-11-29 18:05:00|217.18|214.78|216.12|213.72|217.37|214.97|215.92|213.52|0
1638209400000|2021-11-29 18:10:00|216.11|213.71|217.17|214.77|217.37|214.97|215.83|213.43|0
1638209700000|2021-11-29 18:15:00|217.08|214.68|217.7|215.3|218.33|215.93|216.69|214.29|0
1638210000000|2021-11-29 18:20:00|217.65|215.25|218.23|215.83|218.62|216.22|217.46|215.06|0
1638210300000|2021-11-29 18:25:00|218.33|215.93|217.75|215.35|218.81|216.41|217.75|215.35|0
1638210600000|2021-11-29 18:30:00|217.65|215.25|217.36|214.96|217.94|215.54|216.68|214.28|0
1638210900000|2021-11-29 18:35:00|217.26|214.86|219.29|216.89|219.39|216.99|217.26|214.86|0
1638211200000|2021-11-29 18:40:00|219.2|216.8|218.76|216.36|219.29|216.89|218.42|216.02|0
1638211500000|2021-11-29 18:45:00|218.71|216.31|217.74|215.34|218.8|216.4|217.74|215.34|0
1638211800000|2021-11-29 18:50:00|217.83|215.43|217.93|215.53|218.61|216.21|217.83|215.43|0
1638212100000|2021-11-29 18:55:00|217.83|215.43|217.05|214.65|217.93|215.53|216.96|214.56|0
1638212400000|2021-11-29 19:00:00|216.96|214.56|217.44|215.04|218.31|215.91|216.86|214.46|0
1638212700000|2021-11-29 19:05:00|217.53|215.13|217.63|215.23|217.92|215.52|216.95|214.55|0
1638213000000|2021-11-29 19:10:00|217.73|215.33|217.34|214.94|217.73|215.33|217.14|214.74|0
1638213300000|2021-11-29 19:15:00|217.24|214.84|218.21|215.81|218.4|216|217.24|214.84|0
1638213600000|2021-11-29 19:20:00|218.11|215.71|218.2|215.8|218.49|216.09|217.43|215.03|0
1638213900000|2021-11-29 19:25:00|218.11|215.71|218.3|215.9|218.59|216.19|217.72|215.32|0
1638214200000|2021-11-29 19:30:00|218.2|215.8|218.59|216.19|219.17|216.77|217.91|215.51|0
1638214500000|2021-11-29 19:35:00|218.49|216.09|219.56|217.16|220.04|217.64|218.49|216.09|0
1638214800000|2021-11-29 19:40:00|219.46|217.06|218.68|216.28|219.46|217.06|218.39|215.99|0
1638215100000|2021-11-29 19:45:00|218.58|216.18|218.77|216.37|219.06|216.66|218.19|215.79|0
1638215400000|2021-11-29 19:50:00|218.68|216.28|219.45|217.05|219.55|217.15|217.71|215.31|0
1638215700000|2021-11-29 19:55:00|219.35|216.95|218.96|216.56|219.74|217.34|218.96|216.56|0
1638216000000|2021-11-29 20:00:00|219.06|216.66|219.06|216.66|219.06|216.66|218.28|215.88|0
1638216300000|2021-11-29 20:05:00|218.96|216.56|218.47|216.07|219.93|217.53|218.28|215.88|0
1638216600000|2021-11-29 20:10:00|218.37|215.97|217.4|215|218.86|216.46|217.31|214.91|0
1638216900000|2021-11-29 20:15:00|217.5|215.1|217.5|215.1|218.18|215.78|216.54|214.14|0
1638217200000|2021-11-29 20:20:00|217.55|215.15|218.46|216.06|219.05|216.65|217.5|215.1|0
1638217500000|2021-11-29 20:25:00|218.66|216.26|218.66|216.26|218.95|216.55|217.98|215.58|0
1638217800000|2021-11-29 20:30:00|218.75|216.35|217.98|215.58|219.53|217.13|217.98|215.58|0
1638218100000|2021-11-29 20:35:00|218.07|215.67|218.85|216.45|219.23|216.83|217.88|215.48|0
1638218400000|2021-11-29 20:40:00|218.75|216.35|219.82|217.42|220.6|218.2|218.75|216.35|0
1638218700000|2021-11-29 20:45:00|219.91|217.51|220.01|217.61|221.18|218.78|219.91|217.51|0
1638219000000|2021-11-29 20:50:00|220.99|218.59|221|218.6|222.06|219.66|219.78|217.38|0
1638219300000|2021-11-29 20:55:00|221.19|218.79|224.34|221.94|224.34|221.94|220.31|217.91|0
1638219600000|2021-11-29 21:00:00|223.85|221.45|223.25|220.85|223.85|221.45|222.47|220.07|0
1638219900000|2021-11-29 21:05:00|222.96|220.56|222.07|219.67|223.15|220.75|221.87|219.47|0
1638220200000|2021-11-29 21:10:00|221.87|219.47|222.46|220.06|222.56|220.16|221.28|218.88|0
1638220500000|2021-11-29 21:15:00|222.86|220.15|222.07|219.27|223.05|220.25|221.87|219.07|0
1638220800000|2021-11-29 21:20:00|221.97|219.17|221.97|219.17|222.16|219.36|221.58|218.78|0
1638221100000|2021-11-29 21:25:00|222.07|219.27|222.26|219.46|222.36|219.56|221.77|218.97|0
1638221400000|2021-11-29 21:30:00|222.16|219.36|221.86|219.06|222.16|219.36|221.38|218.58|0
1638221700000|2021-11-29 21:35:00|221.77|218.97|221.37|218.57|221.77|218.97|221.08|218.28|0
1638222000000|2021-11-29 21:40:00|221.27|218.47|221.17|218.37|221.37|218.57|221.17|218.37|0
1638222300000|2021-11-29 21:45:00|221.08|218.28|221.27|218.47|221.37|218.57|220.98|218.18|0
1638222600000|2021-11-29 21:50:00|221.17|218.37|220.97|218.17|221.27|218.47|220.88|218.08|0
1638222900000|2021-11-29 21:55:00|221.07|218.27|221.61|218.81|221.75|218.95|220.97|218.17|0
1638223200000|2021-11-29 22:00:00|221.67|218.87|221.64|218.84|221.7|218.9|221.64|218.84|0
1638223500000|2021-11-29 22:05:00|221.7|218.9|221.76|218.96|222.01|219.21|221.54|218.74|0
1638223800000|2021-11-29 22:10:00|221.75|218.95|221.54|218.74|222.03|219.23|221.54|218.74|0
1638224100000|2021-11-29 22:15:00|221.53|218.73|221.95|219.15|221.95|219.15|221.53|218.73|0
1638224400000|2021-11-29 22:20:00|221.92|219.12|221.9|219.1|221.95|219.15|221.86|219.06|0
1638224700000|2021-11-29 22:25:00|221.63|218.83|221.57|218.77|221.63|218.83|221.5|218.7|0
1638225000000|2021-11-29 22:30:00|221.56|218.76|221.64|218.84|221.66|218.86|221.54|218.74|0
1638225300000|2021-11-29 22:35:00|221.62|218.82|221.1|218.3|221.62|218.82|221.1|218.3|0
1638225600000|2021-11-29 22:40:00|221.08|218.28|220.94|218.14|221.1|218.3|220.92|218.12|0
1638225900000|2021-11-29 22:45:00|220.95|218.15|221.03|218.23|221.27|218.47|220.95|218.15|0
1638226200000|2021-11-29 22:50:00|221.02|218.22|221.05|218.25|221.05|218.25|221.02|218.22|0
1638226500000|2021-11-29 22:55:00|221.13|218.33|220.94|218.14|221.13|218.33|220.89|218.09|0
1638226800000|2021-11-29 23:00:00|221.19|218.39|219.77|216.97|221.19|218.39|219.48|216.68|0
1638227100000|2021-11-29 23:05:00|219.72|216.92|219.77|216.97|220.26|217.46|219.67|216.87|0
1638227400000|2021-11-29 23:10:00|219.48|216.68|220.11|217.31|220.11|217.31|218.6|215.8|0
1638227700000|2021-11-29 23:15:00|220.01|217.21|220.11|217.31|220.3|217.5|219.91|217.11|0
1638228000000|2021-11-29 23:20:00|220.01|217.21|219.62|216.82|220.01|217.21|219.28|216.48|0
1638228300000|2021-11-29 23:25:00|219.52|216.72|220.01|217.21|220.1|217.3|219.52|216.72|0
1638228600000|2021-11-29 23:30:00|219.81|217.01|219.52|216.72|220.1|217.3|219.42|216.62|0
1638228900000|2021-11-29 23:35:00|219.42|216.62|219.42|216.62|219.81|217.01|219.23|216.43|0
1638229200000|2021-11-29 23:40:00|219.32|216.52|219.51|216.71|219.61|216.81|219.22|216.42|0
1638229500000|2021-11-29 23:45:00|219.42|216.62|219.61|216.81|219.71|216.91|219.42|216.62|0
1638229800000|2021-11-29 23:50:00|219.51|216.71|219.8|217|219.9|217.1|219.22|216.42|0
1638230100000|2021-11-29 23:55:00|219.7|216.9|219.99|217.19|220.67|217.87|219.7|216.9|0
1638230400000|2021-11-30 00:00:00|219.89|217.09|219.6|216.8|220.18|217.38|219.41|216.61|0
1638230700000|2021-11-30 00:05:00|219.5|216.7|219.99|217.19|220.08|217.28|219.41|216.61|0
1638231000000|2021-11-30 00:10:00|219.89|217.09|220.57|217.77|220.66|217.86|219.6|216.8|0
1638231300000|2021-11-30 00:15:00|220.47|217.67|220.76|217.96|220.76|217.96|220.27|217.47|0
1638231600000|2021-11-30 00:20:00|220.86|218.06|219.88|217.08|220.86|218.06|219.88|217.08|0
1638231900000|2021-11-30 00:25:00|219.98|217.18|219.83|217.03|220.07|217.27|219.69|216.89|0
1638232200000|2021-11-30 00:30:00|219.78|216.98|219.39|216.59|220.07|217.27|219.3|216.5|0
1638232500000|2021-11-30 00:35:00|219.3|216.5|219.1|216.3|219.39|216.59|218.81|216.01|0
1638232800000|2021-11-30 00:40:00|219.05|216.25|219.48|216.68|219.49|216.69|218.91|216.11|0
1638233100000|2021-11-30 00:45:00|219.58|216.78|218.8|216|219.58|216.78|218.71|215.91|0
1638233400000|2021-11-30 00:50:00|218.9|216.1|218.71|215.91|218.9|216.1|218.51|215.71|0
1638233700000|2021-11-30 00:55:00|218.8|216|218.9|216.1|218.9|216.1|218.75|215.95|0
1638234000000|2021-11-30 01:00:00|218.8|216|218.89|216.09|219.19|216.39|218.41|215.61|0
1638234300000|2021-11-30 01:05:00|218.99|216.19|218.7|215.9|218.99|216.19|218.51|215.71|0
1638234600000|2021-11-30 01:10:00|218.6|215.8|218.41|215.61|218.6|215.8|218.41|215.61|0
1638234900000|2021-11-30 01:15:00|218.5|215.7|218.98|216.18|218.98|216.18|218.21|215.41|0
1638235200000|2021-11-30 01:20:00|219.08|216.28|219.17|216.37|219.66|216.86|218.89|216.09|0
1638235500000|2021-11-30 01:25:00|219.08|216.28|218.5|215.7|219.17|216.37|218.5|215.7|0
1638235800000|2021-11-30 01:30:00|218.59|215.79|218.69|215.89|218.98|216.18|218.4|215.6|0
1638236100000|2021-11-30 01:35:00|218.78|215.98|218.97|216.17|219.17|216.37|218.69|215.89|0
1638236400000|2021-11-30 01:40:00|218.88|216.08|218.73|215.93|219.17|216.37|218.68|215.88|0
1638236700000|2021-11-30 01:45:00|218.78|215.98|218.39|215.59|218.78|215.98|218.39|215.59|0
1638237000000|2021-11-30 01:50:00|218.49|215.69|218.39|215.59|218.49|215.69|218.19|215.39|0
1638237300000|2021-11-30 01:55:00|218.48|215.68|219.16|216.36|219.16|216.36|218.48|215.68|0
1638237600000|2021-11-30 02:00:00|219.25|216.45|219.06|216.26|219.64|216.84|218.96|216.16|0
1638237900000|2021-11-30 02:05:00|219.15|216.35|219.83|217.03|219.83|217.03|218.86|216.06|0
1638238200000|2021-11-30 02:10:00|219.73|216.93|220.02|217.22|220.12|217.32|219.54|216.74|0
1638238500000|2021-11-30 02:15:00|219.92|217.12|219.92|217.12|219.92|217.12|219.63|216.83|0
1638238800000|2021-11-30 02:20:00|219.83|217.03|220.6|217.8|220.6|217.8|219.73|216.93|0
1638239100000|2021-11-30 02:25:00|220.5|217.7|221.28|218.48|222.06|219.26|220.41|217.61|0
1638239400000|2021-11-30 02:30:00|221.38|218.58|221.76|218.96|222.06|219.26|221.28|218.48|0
1638239700000|2021-11-30 02:35:00|221.82|219.02|221.96|219.16|222.25|219.45|221.67|218.87|0
1638240000000|2021-11-30 02:40:00|222.06|219.26|221.47|218.67|222.15|219.35|221.27|218.47|0
1638240300000|2021-11-30 02:45:00|221.56|218.76|221.37|218.57|221.66|218.86|221.27|218.47|0
1638240600000|2021-11-30 02:50:00|221.32|218.52|221.17|218.37|221.37|218.57|220.88|218.08|0
1638240900000|2021-11-30 02:55:00|221.07|218.27|220.68|217.88|221.07|218.27|220.49|217.69|0
1638241200000|2021-11-30 03:00:00|220.58|217.78|221.26|218.46|221.26|218.46|220.49|217.69|0
1638241500000|2021-11-30 03:05:00|221.16|218.36|221.85|219.05|222.24|219.44|221.16|218.36|0
1638241800000|2021-11-30 03:10:00|221.75|218.95|222.63|219.83|222.63|219.83|221.75|218.95|0
1638242100000|2021-11-30 03:15:00|222.72|219.92|222.72|219.92|223.02|220.22|222.53|219.73|0
1638242400000|2021-11-30 03:20:00|222.62|219.82|222.62|219.82|222.82|220.02|222.23|219.43|0
1638242700000|2021-11-30 03:25:00|222.67|219.87|223.3|220.5|223.4|220.6|222.62|219.82|0
1638243000000|2021-11-30 03:30:00|223.21|220.41|222.52|219.72|223.5|220.7|222.32|219.52|0
1638243300000|2021-11-30 03:35:00|222.62|219.82|222.51|219.71|222.71|219.91|222.22|219.42|0
1638243600000|2021-11-30 03:40:00|222.47|219.67|222.37|219.57|222.61|219.81|222.32|219.52|0
1638243900000|2021-11-30 03:45:00|222.41|219.61|222.12|219.32|222.56|219.76|222.02|219.22|0
1638244200000|2021-11-30 03:50:00|222.07|219.27|222.21|219.41|222.31|219.51|221.78|218.98|0
1638244500000|2021-11-30 03:55:00|222.12|219.32|222.02|219.22|222.26|219.46|221.82|219.02|0
1638244800000|2021-11-30 04:00:00|221.72|218.92|221.23|218.43|222.11|219.31|220.99|218.19|0
1638245100000|2021-11-30 04:05:00|221.28|218.48|221.43|218.63|221.67|218.87|221.23|218.43|0
1638245400000|2021-11-30 04:10:00|221.52|218.72|221.67|218.87|221.67|218.87|221.23|218.43|0
1638245700000|2021-11-30 04:15:00|221.62|218.82|221.67|218.87|222.01|219.21|221.62|218.82|0
1638246000000|2021-11-30 04:20:00|221.62|218.82|221.91|219.11|221.91|219.11|221.52|218.72|0
1638246300000|2021-11-30 04:25:00|221.81|219.01|222.49|219.69|222.88|220.08|221.81|219.01|0
1638246600000|2021-11-30 04:30:00|222.39|219.59|222.68|219.88|222.68|219.88|222|219.2|0
1638246900000|2021-11-30 04:35:00|222.64|219.84|222.83|220.03|223.17|220.37|222.39|219.59|0
1638247200000|2021-11-30 04:40:00|222.88|220.08|223.46|220.66|223.56|220.76|222.88|220.08|0
1638247500000|2021-11-30 04:45:00|223.37|220.57|223.27|220.47|223.51|220.71|223.17|220.37|0
1638247800000|2021-11-30 04:50:00|223.46|220.66|222.48|219.68|223.46|220.66|222.38|219.58|0
1638248100000|2021-11-30 04:55:00|222.58|219.78|222.28|219.48|222.67|219.87|222.09|219.29|0
1638248400000|2021-11-30 05:00:00|222.38|219.58|223.36|220.56|223.36|220.56|222.18|219.38|0
1638248700000|2021-11-30 05:05:00|223.45|220.65|225.52|222.72|225.52|222.72|223.45|220.65|0
1638249000000|2021-11-30 05:10:00|225.32|222.52|229.7|226.9|229.7|226.9|225.13|222.33|0
1638249300000|2021-11-30 05:15:00|229.6|226.8|233.94|231.14|234.45|231.65|229.1|226.3|0
1638249600000|2021-11-30 05:20:00|234.15|231.35|238.48|235.68|238.8|236|234.05|231.25|0
1638249900000|2021-11-30 05:25:00|238.32|235.52|236.38|233.58|240.58|237.78|235.37|232.57|0
1638250200000|2021-11-30 05:30:00|236.58|233.78|235.97|233.17|238.63|235.83|235.67|232.87|0
1638250500000|2021-11-30 05:35:00|235.67|232.87|241.37|238.57|242.3|239.5|235.67|232.87|0
1638250800000|2021-11-30 05:40:00|241.32|238.52|242.52|239.72|243.32|240.52|241.22|238.42|0
1638251100000|2021-11-30 05:45:00|242.72|239.92|247.55|244.75|248.91|246.11|242.72|239.92|0
1638251400000|2021-11-30 05:50:00|248.38|245.58|247.34|244.54|248.8|246|246.4|243.6|0
1638251700000|2021-11-30 05:55:00|247.65|244.85|248.01|245.21|248.82|246.02|246.66|243.86|0
1638252000000|2021-11-30 06:00:00|247.96|245.16|253.96|251.16|254.17|251.37|247.02|244.22|0
1638252300000|2021-11-30 06:05:00|254.06|251.26|257.19|254.39|260.36|257.56|253.69|250.89|0
1638252600000|2021-11-30 06:10:00|257.3|254.5|256.55|253.75|257.61|254.81|255.17|252.37|0
1638252900000|2021-11-30 06:15:00|256.39|253.59|253.43|250.63|257.02|254.22|253.32|250.52|0
1638253200000|2021-11-30 06:20:00|253.38|250.58|249.79|246.99|253.53|250.73|248.23|245.43|0
1638253500000|2021-11-30 06:25:00|249.9|247.1|249.17|246.37|250.94|248.14|248.75|245.95|0
1638253800000|2021-11-30 06:30:00|249.12|246.32|248.75|245.95|249.37|246.57|247.4|244.6|0
1638254100000|2021-11-30 06:35:00|248.8|246|249.26|246.46|250.41|247.61|248.33|245.53|0
1638254400000|2021-11-30 06:40:00|249.37|246.57|247.6|244.8|250|247.2|246.62|243.82|0
1638254700000|2021-11-30 06:45:00|247.49|244.69|247.08|244.28|249.16|246.36|246.97|244.17|0
1638255000000|2021-11-30 06:50:00|247.13|244.33|247.59|244.79|248.11|245.31|246.35|243.55|0
1638255300000|2021-11-30 06:55:00|247.7|244.9|248.11|245.31|248.21|245.41|247.38|244.58|0
1638255600000|2021-11-30 07:00:00|248.16|245.36|250.66|247.86|251.76|248.96|248.16|245.36|0
1638255900000|2021-11-30 07:05:00|250.61|247.81|246.6|243.8|250.66|247.86|245.72|242.92|0
1638256200000|2021-11-30 07:10:00|246.81|244.01|248|245.2|249.35|246.55|246.24|243.44|0
1638256500000|2021-11-30 07:15:00|247.58|244.78|246.85|244.05|248.83|246.03|246.24|243.44|0
1638256800000|2021-11-30 07:20:00|246.91|244.11|246.13|243.33|247.37|244.57|244.99|242.19|0
1638257100000|2021-11-30 07:25:00|245.92|243.12|247.89|245.09|247.89|245.09|245.51|242.71|0
1638257400000|2021-11-30 07:30:00|247.78|244.98|250.28|247.48|250.39|247.59|247.37|244.57|0
1638257700000|2021-11-30 07:35:00|250.39|247.59|249.69|246.89|250.95|248.15|241.92|239.12|0
1638258000000|2021-11-30 07:40:00|249.8|247|252.09|249.29|252.09|249.29|249.48|246.68|0
1638258300000|2021-11-30 07:45:00|251.89|249.09|250.99|248.19|251.89|249.09|250.21|247.41|0
1638258600000|2021-11-30 07:50:00|250.79|247.99|249.79|246.99|250.94|248.14|249.69|246.89|0
1638258900000|2021-11-30 07:55:00|249.74|246.94|249.27|246.47|250|247.2|248.96|246.16|0
1638259200000|2021-11-30 08:00:00|249.16|246.36|249.26|246.46|251.04|248.24|249.16|246.36|0
1638259500000|2021-11-30 08:05:00|249.79|247.39|249.69|247.29|250.52|248.12|249.06|246.66|0
1638259800000|2021-11-30 08:10:00|249.37|246.97|251.04|248.64|251.57|249.17|249.06|246.66|0
1638260100000|2021-11-30 08:15:00|250.94|248.54|250.06|247.66|251.98|249.58|249.75|247.35|0
1638260400000|2021-11-30 08:20:00|249.64|247.24|249.64|247.24|251.11|248.71|249.18|246.78|0
1638260700000|2021-11-30 08:25:00|249.54|247.14|248.39|245.99|249.96|247.56|248.29|245.89|0
1638261000000|2021-11-30 08:30:00|248.6|246.2|249.8|247.4|249.95|247.55|248.18|245.78|0
1638261300000|2021-11-30 08:35:00|249.53|247.13|252.52|250.12|253.1|250.7|249.43|247.03|0
1638261600000|2021-11-30 08:40:00|252.78|250.38|253.2|250.8|253.94|251.54|252.05|249.65|0
1638261900000|2021-11-30 08:45:00|253.63|251.23|254.68|252.28|255.63|253.23|253.63|251.23|0
1638262200000|2021-11-30 08:50:00|254.73|252.33|251.94|249.54|254.78|252.38|251.83|249.43|0
1638262500000|2021-11-30 08:55:00|251.83|249.43|252.25|249.85|252.57|250.17|251.1|248.7|0
1638262800000|2021-11-30 09:00:00|252.14|249.74|255.2|252.8|255.47|253.07|252.14|249.74|0
1638263100000|2021-11-30 09:05:00|255.09|252.69|257.64|255.24|257.69|255.29|254.46|252.06|0
1638263400000|2021-11-30 09:10:00|257.59|255.19|256.95|254.55|258.22|255.82|256.89|254.49|0
1638263700000|2021-11-30 09:15:00|256.84|254.44|255.67|253.27|257.48|255.08|255.25|252.85|0
1638264000000|2021-11-30 09:20:00|255.57|253.17|258.11|255.71|258.64|256.24|255.57|253.17|0
1638264300000|2021-11-30 09:25:00|257.9|255.5|258.11|255.71|259.39|256.99|256.68|254.28|0
1638264600000|2021-11-30 09:30:00|258.21|255.81|256.94|254.54|259.39|256.99|256.94|254.54|0
1638264900000|2021-11-30 09:35:00|257.15|254.75|257.46|255.06|258.21|255.81|256.35|253.95|0
1638265200000|2021-11-30 09:40:00|257.04|254.64|256.19|253.79|257.68|255.28|254.92|252.52|0
1638265500000|2021-11-30 09:45:00|255.98|253.58|256.93|254.53|256.93|254.53|255.66|253.26|0
1638265800000|2021-11-30 09:50:00|257.14|254.74|255.29|252.89|257.14|254.74|254.18|251.78|0
1638266100000|2021-11-30 09:55:00|255.34|252.94|253.33|250.93|255.44|253.04|253.23|250.83|0
1638266400000|2021-11-30 10:00:00|253.54|251.14|253.6|251.2|254.17|251.77|253.23|250.83|0
1638266700000|2021-11-30 10:05:00|253.54|251.14|255.65|253.25|256.65|254.25|252.81|250.41|0
1638267000000|2021-11-30 10:10:00|255.54|253.14|254.69|252.29|255.86|253.46|254.38|251.98|0
1638267300000|2021-11-30 10:15:00|254.48|252.08|255.96|253.56|256.06|253.66|254.27|251.87|0
1638267600000|2021-11-30 10:20:00|256.01|253.61|256.75|254.35|257.07|254.67|255.53|253.13|0
1638267900000|2021-11-30 10:25:00|257.07|254.67|255.21|252.81|257.07|254.67|255.21|252.81|0
1638268200000|2021-11-30 10:30:00|255.11|252.71|253.32|250.92|255.53|253.13|253.21|250.81|0
1638268500000|2021-11-30 10:35:00|253.37|250.97|253.16|250.76|254.16|251.76|253.11|250.71|0
1638268800000|2021-11-30 10:40:00|253.21|250.81|253.73|251.33|253.94|251.54|252.68|250.28|0
1638269100000|2021-11-30 10:45:00|253.84|251.44|254.04|251.64|256.16|253.76|253.84|251.44|0
1638269400000|2021-11-30 10:50:00|253.94|251.54|254.31|251.91|255.05|252.65|252.47|250.07|0
1638269700000|2021-11-30 10:55:00|254.36|251.96|252.78|250.38|254.36|251.96|252.05|249.65|0
1638270000000|2021-11-30 11:00:00|252.67|250.27|254.98|252.58|255.2|252.8|251.63|249.23|0
1638270300000|2021-11-30 11:05:00|255.3|252.9|254.98|252.58|256.04|253.64|254.88|252.48|0
1638270600000|2021-11-30 11:10:00|255.4|253|254.56|252.16|255.51|253.11|253.14|250.74|0
1638270900000|2021-11-30 11:15:00|254.66|252.26|255.41|253.01|256.3|253.9|254.24|251.84|0
1638271200000|2021-11-30 11:20:00|255.46|253.06|254.09|251.69|255.88|253.48|253.94|251.54|0
1638271500000|2021-11-30 11:25:00|254.41|252.01|251.88|249.48|254.93|252.53|251.72|249.32|0
1638271800000|2021-11-30 11:30:00|251.51|249.11|252.13|249.73|252.87|250.47|251.19|248.79|0
1638272100000|2021-11-30 11:35:00|252.24|249.84|252.44|250.04|253.28|250.88|251.3|248.9|0
1638272400000|2021-11-30 11:40:00|252.34|249.94|252.82|250.42|253.24|250.84|251.4|249|0
1638272700000|2021-11-30 11:45:00|252.93|250.53|253.5|251.1|253.55|251.15|252.62|250.22|0
1638273000000|2021-11-30 11:50:00|253.45|251.05|254.34|251.94|255.34|252.94|252.3|249.9|0
1638273300000|2021-11-30 11:55:00|254.39|251.99|254.6|252.2|255.34|252.94|253.24|250.84|0
1638273600000|2021-11-30 12:00:00|254.39|251.99|251.88|249.48|254.39|251.99|251.56|249.16|0
1638273900000|2021-11-30 12:05:00|251.83|249.43|251.87|249.47|252.5|250.1|251.67|249.27|0
1638274200000|2021-11-30 12:10:00|251.98|249.58|251.97|249.57|252.55|250.15|251.25|248.85|0
1638274500000|2021-11-30 12:15:00|252.03|249.63|251.56|249.16|252.08|249.68|251.14|248.74|0
1638274800000|2021-11-30 12:20:00|251.66|249.26|250.31|247.91|251.71|249.31|250.2|247.8|0
1638275100000|2021-11-30 12:25:00|250.41|248.01|248.49|246.09|252.27|249.87|248.18|245.78|0
1638275400000|2021-11-30 12:30:00|248.59|246.19|250.45|248.05|250.56|248.16|248.59|246.19|0
1638275700000|2021-11-30 12:35:00|250.35|247.95|252.11|249.71|252.22|249.82|250.35|247.95|0
1638276000000|2021-11-30 12:40:00|251.91|249.51|252.63|250.23|252.84|250.44|251.18|248.78|0
1638276300000|2021-11-30 12:45:00|252.69|250.29|252.94|250.54|253.16|250.76|252.42|250.02|0
1638276600000|2021-11-30 12:50:00|253.05|250.65|252.73|250.33|254.2|251.8|252|249.6|0
1638276900000|2021-11-30 12:55:00|252.84|250.44|251.48|249.08|252.84|250.44|251.38|248.98|0
1638277200000|2021-11-30 13:00:00|251.27|248.87|251.79|249.39|251.79|249.39|250.65|248.25|0
1638277500000|2021-11-30 13:05:00|251.89|249.49|251.89|249.49|252.83|250.43|251.74|249.34|0
1638277800000|2021-11-30 13:10:00|251.99|249.59|253.46|251.06|253.46|251.06|251.78|249.38|0
1638278100000|2021-11-30 13:15:00|253.35|250.95|251.05|248.65|253.35|250.95|251.05|248.65|0
1638278400000|2021-11-30 13:20:00|251.16|248.76|252.93|250.53|253.14|250.74|250.74|248.34|0
1638278700000|2021-11-30 13:25:00|253.03|250.63|252.4|250|253.03|250.63|251.88|249.48|0
1638279000000|2021-11-30 13:30:00|252.56|250.16|253.44|251.04|254.29|251.89|252.19|249.79|0
1638279300000|2021-11-30 13:35:00|253.55|251.15|252.19|249.79|254.28|251.88|251.98|249.58|0
1638279600000|2021-11-30 13:40:00|252.29|249.89|251.66|249.26|252.6|250.2|251.46|249.06|0
1638279900000|2021-11-30 13:45:00|251.41|249.01|250.93|248.53|251.77|249.37|250.62|248.22|0
1638280200000|2021-11-30 13:50:00|250.83|248.43|248.96|246.56|250.83|248.43|248.96|246.56|0
1638280500000|2021-11-30 13:55:00|249.06|246.66|245.67|243.27|249.58|247.18|245.26|242.86|0
1638280800000|2021-11-30 14:00:00|245.56|243.16|246.07|243.67|248.05|245.65|245.56|243.16|0
1638281100000|2021-11-30 14:05:00|245.96|243.56|245.86|243.46|246.27|243.87|243.71|241.31|0
1638281400000|2021-11-30 14:10:00|245.76|243.36|245.96|243.56|246.17|243.77|244.73|242.33|0
1638281700000|2021-11-30 14:15:00|245.91|243.51|245.34|242.94|246.94|244.54|245.14|242.74|0
1638282000000|2021-11-30 14:20:00|245.24|242.84|244.01|241.61|245.24|242.84|243.91|241.51|0
1638282300000|2021-11-30 14:25:00|244.21|241.81|245.23|242.83|245.23|242.83|243.4|241|0
1638282600000|2021-11-30 14:30:00|245.29|242.89|242.48|240.08|247.29|244.89|240.75|238.35|0
1638282900000|2021-11-30 14:35:00|242.17|239.77|246.15|243.75|247.96|245.56|241.36|238.96|0
1638283200000|2021-11-30 14:40:00|245.43|243.03|244.61|242.21|247.18|244.78|243.49|241.09|0
1638283500000|2021-11-30 14:45:00|244.46|242.06|246.77|244.37|246.77|244.37|242.87|240.47|0
1638283800000|2021-11-30 14:50:00|246.82|244.42|243.69|241.29|248.01|245.61|243.69|241.29|0
1638284100000|2021-11-30 14:55:00|243.79|241.39|241.1|238.7|244.3|241.9|239.07|236.67|0
1638284400000|2021-11-30 15:00:00|241.76|239.36|238.56|236.16|241.76|239.36|238.01|235.61|0
1638284700000|2021-11-30 15:05:00|238.97|236.57|232.55|230.15|239.07|236.67|230.37|227.97|0
1638285000000|2021-11-30 15:10:00|232.95|230.55|235.16|232.76|235.77|233.37|231.85|229.45|0
1638285300000|2021-11-30 15:15:00|235.26|232.86|235.66|233.26|235.66|233.26|233.55|231.15|0
1638285600000|2021-11-30 15:20:00|235.26|232.86|238.65|236.25|239.37|236.97|235.26|232.86|0
1638285900000|2021-11-30 15:25:00|238.45|236.05|237.69|235.29|239.72|237.32|237.69|235.29|0
1638286200000|2021-11-30 15:30:00|237.38|234.98|234.36|231.96|237.48|235.08|234.06|231.66|0
1638286500000|2021-11-30 15:35:00|234.06|231.66|238.49|236.09|240.94|238.54|232.66|230.26|0
1638286800000|2021-11-30 15:40:00|238.7|236.3|238.85|236.45|239.51|237.11|236.57|234.17|0
1638287100000|2021-11-30 15:45:00|239.2|236.8|247.75|245.35|248.27|245.87|237.21|234.81|0
1638287400000|2021-11-30 15:50:00|247.85|245.45|257.17|254.77|257.59|255.19|247.13|244.73|0
1638287700000|2021-11-30 15:55:00|257.06|254.66|262.18|259.78|262.18|259.78|256.85|254.45|0
1638288000000|2021-11-30 16:00:00|262.51|260.11|262.23|259.83|268.66|266.26|259.87|257.47|0
1638288300000|2021-11-30 16:05:00|262.66|260.26|261.58|259.18|263.63|261.23|260.51|258.11|0
1638288600000|2021-11-30 16:10:00|261.47|259.07|255.04|252.64|263.52|261.12|255.04|252.64|0
1638288900000|2021-11-30 16:15:00|255.67|253.27|257.74|255.34|257.85|255.45|252.77|250.37|0
1638289200000|2021-11-30 16:20:00|257.21|254.81|259.3|256.9|259.51|257.11|255.4|253|0
1638289500000|2021-11-30 16:25:00|259.51|257.11|257.26|254.86|259.51|257.11|256.41|254.01|0
1638289800000|2021-11-30 16:30:00|257.58|255.18|260.47|258.07|260.69|258.29|255.88|253.48|0
1638290100000|2021-11-30 16:35:00|260.8|258.4|259.83|257.43|261.01|258.61|258.54|256.14|0
1638290400000|2021-11-30 16:40:00|259.93|257.53|264.22|261.82|265.53|263.13|259.93|257.53|0
1638290700000|2021-11-30 16:45:00|264.44|262.04|266.07|263.67|268.26|265.86|263.57|261.17|0
1638291000000|2021-11-30 16:50:00|266.29|263.89|269.24|266.84|269.41|267.01|265.96|263.56|0
1638291300000|2021-11-30 16:55:00|268.69|266.29|264.87|262.47|269.46|267.06|264.87|262.47|0
1638291600000|2021-11-30 17:00:00|264.98|262.58|267.86|265.46|268.79|266.39|264.98|262.58|0
1638291900000|2021-11-30 17:05:00|267.91|265.51|268.57|266.17|269.45|267.05|266.16|263.76|0
1638292200000|2021-11-30 17:10:00|268.46|266.06|267.94|265.54|269.89|267.49|264.95|262.55|0
1638292500000|2021-11-30 17:15:00|267.83|265.43|263.48|261.08|268.05|265.65|263.48|261.08|0
1638292800000|2021-11-30 17:20:00|263.64|261.24|262.5|260.1|265.65|263.25|262.5|260.1|0
1638293100000|2021-11-30 17:25:00|262.61|260.21|262.28|259.88|263.04|260.64|261.41|259.01|0
1638293400000|2021-11-30 17:30:00|262.17|259.77|262.17|259.77|264.12|261.72|260.76|258.36|0
1638293700000|2021-11-30 17:35:00|261.84|259.44|262.76|260.36|263.47|261.07|261.19|258.79|0
1638294000000|2021-11-30 17:40:00|262.38|259.98|260.76|258.36|264.44|262.04|260.76|258.36|0
1638294300000|2021-11-30 17:45:00|261.41|259.01|263.57|261.17|263.79|261.39|260.44|258.04|0
1638294600000|2021-11-30 17:50:00|263.46|261.06|262.37|259.97|263.79|261.39|261.19|258.79|0
1638294900000|2021-11-30 17:55:00|261.94|259.54|265.76|263.36|266.74|264.34|261.51|259.11|0
1638295200000|2021-11-30 18:00:00|265.43|263.03|268.27|265.87|268.38|265.98|264.67|262.27|0
1638295500000|2021-11-30 18:05:00|268.16|265.76|267.61|265.21|268.16|265.76|265.75|263.35|0
1638295800000|2021-11-30 18:10:00|267.83|265.43|268.04|265.64|268.48|266.08|266.95|264.55|0
1638296100000|2021-11-30 18:15:00|268.15|265.75|267.71|265.31|268.26|265.86|265.75|263.35|0
1638296400000|2021-11-30 18:20:00|267.6|265.2|265.31|262.91|268.7|266.3|265.31|262.91|0
1638296700000|2021-11-30 18:25:00|265.96|263.56|265.74|263.34|267.05|264.65|264.93|262.53|0
1638297000000|2021-11-30 18:30:00|266.18|263.78|264.22|261.82|266.34|263.94|263.57|261.17|0
1638297300000|2021-11-30 18:35:00|264.44|262.04|261.41|259.01|264.76|262.36|261.41|259.01|0
1638297600000|2021-11-30 18:40:00|261.63|259.23|260.94|258.54|262.81|260.41|260.51|258.11|0
1638297900000|2021-11-30 18:45:00|260.84|258.44|260.51|258.11|261.16|258.76|260.19|257.79|0
1638298200000|2021-11-30 18:50:00|260.35|257.95|258.04|255.64|260.62|258.22|256.93|254.53|0
1638298500000|2021-11-30 18:55:00|258.15|255.75|256.76|254.36|258.36|255.96|256.65|254.25|0
1638298800000|2021-11-30 19:00:00|256.97|254.57|257.07|254.67|258.25|255.85|256.44|254.04|0
1638299100000|2021-11-30 19:05:00|257.39|254.99|256.43|254.03|259|256.6|256.11|253.71|0
1638299400000|2021-11-30 19:10:00|256.65|254.25|251.61|249.21|259.77|257.37|251.61|249.21|0
1638299700000|2021-11-30 19:15:00|251.5|249.1|251.93|249.53|253.21|250.81|250.97|248.57|0
1638300000000|2021-11-30 19:20:00|251.61|249.21|257.43|255.03|257.97|255.57|251.5|249.1|0
1638300300000|2021-11-30 19:25:00|257.33|254.93|258.93|256.53|259.03|256.63|255.63|253.23|0
1638300600000|2021-11-30 19:30:00|259.03|256.63|258.18|255.78|260.11|257.71|257.32|254.92|0
1638300900000|2021-11-30 19:35:00|258.39|255.99|259.14|256.74|259.35|256.95|257.21|254.81|0
1638301200000|2021-11-30 19:40:00|258.6|256.2|261.07|258.67|261.6|259.2|257.75|255.35|0
1638301500000|2021-11-30 19:45:00|261.17|258.77|263.87|261.47|263.87|261.47|260.53|258.13|0
1638301800000|2021-11-30 19:50:00|263.66|261.26|266.4|264|269.05|266.65|261.34|258.94|0
1638302100000|2021-11-30 19:55:00|266.29|263.89|265.53|263.13|267.16|264.76|265.2|262.8|0
1638302400000|2021-11-30 20:00:00|265.74|263.34|265.25|262.85|266.61|264.21|264.23|261.83|0
1638302700000|2021-11-30 20:05:00|265.52|263.12|266.27|263.87|266.37|263.97|263.96|261.56|0
1638303000000|2021-11-30 20:10:00|266.05|263.65|266.59|264.19|266.59|264.19|264.2|261.8|0
1638303300000|2021-11-30 20:15:00|266.48|264.08|265.17|262.77|266.59|264.19|265.17|262.77|0
1638303600000|2021-11-30 20:20:00|265.28|262.88|266.59|264.19|266.8|264.4|264.41|262.01|0
1638303900000|2021-11-30 20:25:00|266.48|264.08|268.12|265.72|268.67|266.27|266.15|263.75|0
1638304200000|2021-11-30 20:30:00|268.01|265.61|266.03|263.63|268.45|266.05|264.62|262.22|0
1638304500000|2021-11-30 20:35:00|266.36|263.96|267.45|265.05|268.55|266.15|266.03|263.63|0
1638304800000|2021-11-30 20:40:00|267.56|265.16|264.83|262.43|268.11|265.71|264.5|262.1|0
1638305100000|2021-11-30 20:45:00|265|262.6|265.91|263.51|265.91|263.51|262.51|260.11|0
1638305400000|2021-11-30 20:50:00|265.8|263.4|272.64|270.24|273.2|270.8|265.8|263.4|0
1638305700000|2021-11-30 20:55:00|271.87|269.47|266.16|263.76|272.03|269.63|264.19|261.79|0
1638306000000|2021-11-30 21:00:00|268.7|266.3|260.36|257.96|268.7|266.3|260.36|257.96|0
1638306300000|2021-11-30 21:05:00|260.46|258.06|262.84|260.44|263.06|260.66|259.93|257.53|0
1638306600000|2021-11-30 21:10:00|262.41|260.01|262.19|259.79|262.84|260.44|260.89|258.49|0
1638306900000|2021-11-30 21:15:00|262.28|259.48|261.74|258.94|262.71|259.91|261.2|258.4|0
1638307200000|2021-11-30 21:20:00|261.79|258.99|261.9|259.1|262.17|259.37|260.44|257.64|0
1638307500000|2021-11-30 21:25:00|262.01|259.21|261.3|258.5|262.38|259.58|260.98|258.18|0
1638307800000|2021-11-30 21:30:00|261.19|258.39|261.84|259.04|262.27|259.47|260.76|257.96|0
1638308100000|2021-11-30 21:35:00|262.05|259.25|261.19|258.39|262.16|259.36|261.19|258.39|0
1638308400000|2021-11-30 21:40:00|261.08|258.28|261.29|258.49|261.29|258.49|260.86|258.06|0
1638308700000|2021-11-30 21:45:00|261.08|258.28|259.67|256.87|261.24|258.44|259.57|256.77|0
1638309000000|2021-11-30 21:50:00|259.78|256.98|260.32|257.52|260.42|257.62|259.56|256.76|0
1638309300000|2021-11-30 21:55:00|260.21|257.41|259.29|256.49|260.21|257.41|259.29|256.49|0
1638309600000|2021-11-30 22:00:00|259.43|256.63|259.51|256.71|259.52|256.72|259.4|256.6|0
1638309900000|2021-11-30 22:05:00|259.49|256.69|259.47|256.67|259.58|256.78|259.46|256.66|0
1638310200000|2021-11-30 22:10:00|259.5|256.7|259.52|256.72|259.53|256.73|259.49|256.69|0
1638310500000|2021-11-30 22:15:00|259.55|256.75|259.53|256.73|259.65|256.85|259.52|256.72|0
1638310800000|2021-11-30 22:20:00|259.55|256.75|259.57|256.77|259.73|256.93|259.51|256.71|0
1638311100000|2021-11-30 22:25:00|259.56|256.76|259.52|256.72|259.6|256.8|259.49|256.69|0
1638311400000|2021-11-30 22:30:00|259.49|256.69|259.46|256.66|259.63|256.83|259.46|256.66|0
1638311700000|2021-11-30 22:35:00|259.55|256.75|259.61|256.81|259.69|256.89|259.49|256.69|0
1638312000000|2021-11-30 22:40:00|259.71|256.91|259.54|256.74|259.71|256.91|259.48|256.68|0
1638312300000|2021-11-30 22:45:00|259.56|256.76|259.62|256.82|259.65|256.85|259.48|256.68|0
1638312600000|2021-11-30 22:50:00|259.56|256.76|259.51|256.71|259.82|257.02|259.51|256.71|0
1638312900000|2021-11-30 22:55:00|259.49|256.69|259.25|256.45|259.8|257|259.18|256.38|0
1638313200000|2021-11-30 23:00:00|258.62|255.82|256.53|253.73|258.62|255.82|255.36|252.56|0
1638313500000|2021-11-30 23:05:00|256.37|253.57|257.49|254.69|257.49|254.69|256.1|253.3|0
1638313800000|2021-11-30 23:10:00|257.59|254.79|258.13|255.33|258.34|255.54|257.17|254.37|0
1638314100000|2021-11-30 23:15:00|257.91|255.11|258.66|255.86|258.77|255.97|257.48|254.68|0
1638314400000|2021-11-30 23:20:00|258.77|255.97|258.55|255.75|259.2|256.4|257.91|255.11|0
1638314700000|2021-11-30 23:25:00|258.44|255.64|258.55|255.75|258.66|255.86|257.59|254.79|0
1638315000000|2021-11-30 23:30:00|258.33|255.53|257.9|255.1|258.33|255.53|257.26|254.46|0
1638315300000|2021-11-30 23:35:00|257.69|254.89|258.33|255.53|258.65|255.85|257.47|254.67|0
1638315600000|2021-11-30 23:40:00|258.22|255.42|260.48|257.68|260.53|257.73|258.11|255.31|0
1638315900000|2021-11-30 23:45:00|260.42|257.62|261.01|258.21|261.66|258.86|259.08|256.28|0
1638316200000|2021-11-30 23:50:00|260.9|258.1|260.36|257.56|261.01|258.21|259.82|257.02|0
1638316500000|2021-11-30 23:55:00|260.31|257.51|259.93|257.13|260.69|257.89|259.82|257.02|0
1638316800000|2021-12-01 00:00:00|259.71|256.91|257.89|255.09|259.82|257.02|257.67|254.87|0
1638317100000|2021-12-01 00:05:00|257.84|255.04|258.64|255.84|258.64|255.84|256.82|254.02|0
1638317400000|2021-12-01 00:10:00|258.42|255.62|260.68|257.88|261|258.2|258.21|255.41|0
1638317700000|2021-12-01 00:15:00|260.78|257.98|263.71|260.91|264.36|261.56|260.46|257.66|0
1638318000000|2021-12-01 00:20:00|263.81|261.01|262.73|259.93|264.69|261.89|262.73|259.93|0
1638318300000|2021-12-01 00:25:00|262.83|260.03|264.03|261.23|264.9|262.1|262.67|259.87|0
1638318600000|2021-12-01 00:30:00|263.76|260.96|263.37|260.57|263.92|261.12|263|260.2|0
1638318900000|2021-12-01 00:35:00|263.59|260.79|263.97|261.17|265.33|262.53|263.59|260.79|0
1638319200000|2021-12-01 00:40:00|263.91|261.11|262.07|259.27|263.91|261.11|261.8|259|0
1638319500000|2021-12-01 00:45:00|261.74|258.94|261.04|258.24|261.85|259.05|260.34|257.54|0
1638319800000|2021-12-01 00:50:00|260.98|258.18|261.41|258.61|261.63|258.83|260.76|257.96|0
1638320100000|2021-12-01 00:55:00|261.3|258.5|262.6|259.8|263.25|260.45|261.19|258.39|0
1638320400000|2021-12-01 01:00:00|262.82|260.02|262.71|259.91|264.56|261.76|262.6|259.8|0
1638320700000|2021-12-01 01:05:00|262.81|260.01|261.19|258.39|262.87|260.07|260.49|257.69|0
1638321000000|2021-12-01 01:10:00|261.4|258.6|259.35|256.55|261.51|258.71|258.92|256.12|0
1638321300000|2021-12-01 01:15:00|259.62|256.82|258.39|255.59|260.11|257.31|257.96|255.16|0
1638321600000|2021-12-01 01:20:00|258.28|255.48|258.87|256.07|259.46|256.66|257.53|254.73|0
1638321900000|2021-12-01 01:25:00|258.81|256.01|257.74|254.94|259.24|256.44|257.63|254.83|0
1638322200000|2021-12-01 01:30:00|257.95|255.15|258.91|256.11|259.77|256.97|257.42|254.62|0
1638322500000|2021-12-01 01:35:00|258.81|256.01|258.16|255.36|258.81|256.01|258.05|255.25|0
1638322800000|2021-12-01 01:40:00|258.27|255.47|257.84|255.04|259.56|256.76|257.73|254.93|0
1638323100000|2021-12-01 01:45:00|257.73|254.93|257.94|255.14|258.16|255.36|257.25|254.45|0
1638323400000|2021-12-01 01:50:00|258.05|255.25|256.44|253.64|258.26|255.46|255.7|252.9|0
1638323700000|2021-12-01 01:55:00|256.23|253.43|256.65|253.85|256.92|254.12|255.7|252.9|0
1638324000000|2021-12-01 02:00:00|256.55|253.75|254.63|251.83|256.82|254.02|254.21|251.41|0
1638324300000|2021-12-01 02:05:00|254.74|251.94|254.42|251.62|254.95|252.15|253.78|250.98|0
1638324600000|2021-12-01 02:10:00|254.31|251.51|255.37|252.57|255.37|252.57|253.99|251.19|0
1638324900000|2021-12-01 02:15:00|255.26|252.46|254.94|252.14|255.58|252.78|254.63|251.83|0
1638325200000|2021-12-01 02:20:00|254.84|252.04|254.94|252.14|255.37|252.57|254.41|251.61|0
1638325500000|2021-12-01 02:25:00|254.89|252.09|253.88|251.08|255.15|252.35|253.67|250.87|0
1638325800000|2021-12-01 02:30:00|253.93|251.13|254.14|251.34|254.19|251.39|253.14|250.34|0
1638326100000|2021-12-01 02:35:00|254.09|251.29|253.13|250.33|254.09|251.29|253.13|250.33|0
1638326400000|2021-12-01 02:40:00|253.19|250.39|253.34|250.54|253.77|250.97|253.13|250.33|0
1638326700000|2021-12-01 02:45:00|253.45|250.65|253.97|251.17|253.97|251.17|253.34|250.54|0
1638327000000|2021-12-01 02:50:00|253.87|251.07|253.23|250.43|254.08|251.28|253.23|250.43|0
1638327300000|2021-12-01 02:55:00|253.34|250.54|253.12|250.32|253.34|250.54|253.12|250.32|0
1638327600000|2021-12-01 03:00:00|253.23|250.43|253.12|250.32|253.54|250.74|253.12|250.32|0
1638327900000|2021-12-01 03:05:00|253.23|250.43|253.75|250.95|253.96|251.16|253.12|250.32|0
1638328200000|2021-12-01 03:10:00|253.86|251.06|253.75|250.95|254.07|251.27|253.75|250.95|0
1638328500000|2021-12-01 03:15:00|253.64|250.84|253.43|250.63|253.64|250.84|253.22|250.42|0
1638328800000|2021-12-01 03:20:00|253.32|250.52|253.74|250.94|253.96|251.16|253.32|250.52|0
1638329100000|2021-12-01 03:25:00|253.85|251.05|253.32|250.52|253.85|251.05|253.11|250.31|0
1638329400000|2021-12-01 03:30:00|253.21|250.41|253.42|250.62|253.85|251.05|253.21|250.41|0
1638329700000|2021-12-01 03:35:00|253.32|250.52|254.05|251.25|254.05|251.25|253.11|250.31|0
1638330000000|2021-12-01 03:40:00|254|251.2|256.28|253.48|256.6|253.8|253.95|251.15|0
1638330300000|2021-12-01 03:45:00|256.39|253.59|255.75|252.95|256.49|253.69|255|252.2|0
1638330600000|2021-12-01 03:50:00|255.64|252.84|254.89|252.09|255.64|252.84|254.68|251.88|0
1638330900000|2021-12-01 03:55:00|254.79|251.99|254.57|251.77|255.16|252.36|254.57|251.77|0
1638331200000|2021-12-01 04:00:00|254.36|251.56|253.3|250.5|254.36|251.56|253.09|250.29|0
1638331500000|2021-12-01 04:05:00|253.41|250.61|253.41|250.61|253.72|250.92|253.09|250.29|0
1638331800000|2021-12-01 04:10:00|253.35|250.55|253.09|250.29|253.62|250.82|253.09|250.29|0
1638332100000|2021-12-01 04:15:00|253.19|250.39|253.29|250.49|253.4|250.6|253.08|250.28|0
1638332400000|2021-12-01 04:20:00|253.19|250.39|253.4|250.6|253.4|250.6|253.08|250.28|0
1638332700000|2021-12-01 04:25:00|253.5|250.7|253.08|250.28|253.5|250.7|253.08|250.28|0
1638333000000|2021-12-01 04:30:00|251.6|248.8|251.81|249.01|252.34|249.54|251.39|248.59|0
1638333300000|2021-12-01 04:35:00|251.92|249.12|250.55|247.75|252.02|249.22|250.55|247.75|0
1638333600000|2021-12-01 04:40:00|250.45|247.65|250.55|247.75|251.18|248.38|250.13|247.33|0
1638333900000|2021-12-01 04:45:00|250.6|247.8|250.65|247.85|250.65|247.85|249.92|247.12|0
1638334200000|2021-12-01 04:50:00|250.54|247.74|250.6|247.8|251.17|248.37|250.33|247.53|0
1638334500000|2021-12-01 04:55:00|250.54|247.74|250.23|247.43|250.86|248.06|249.86|247.06|0
1638334800000|2021-12-01 05:00:00|250.12|247.32|251.27|248.47|251.59|248.79|249.91|247.11|0
1638335100000|2021-12-01 05:05:00|251.12|248.32|251.16|248.36|251.37|248.57|250.85|248.05|0
1638335400000|2021-12-01 05:10:00|251.06|248.26|248.94|246.14|251.79|248.99|248.52|245.72|0
1638335700000|2021-12-01 05:15:00|248.83|246.03|248.2|245.4|248.83|246.03|248.2|245.4|0
1638336000000|2021-12-01 05:20:00|248.09|245.29|247.36|244.56|248.09|245.29|247.36|244.56|0
1638336300000|2021-12-01 05:25:00|247.26|244.46|247.78|244.98|247.88|245.08|247.15|244.35|0
1638336600000|2021-12-01 05:30:00|247.88|245.08|248.93|246.13|248.93|246.13|247.88|245.08|0
1638336900000|2021-12-01 05:35:00|248.98|246.18|247.77|244.97|248.98|246.18|247.77|244.97|0
1638337200000|2021-12-01 05:40:00|247.83|245.03|247.98|245.18|248.29|245.49|247.56|244.76|0
1638337500000|2021-12-01 05:45:00|247.87|245.07|247.98|245.18|248.08|245.28|247.72|244.92|0
1638337800000|2021-12-01 05:50:00|248.08|245.28|248.6|245.8|248.6|245.8|248.08|245.28|0
1638338100000|2021-12-01 05:55:00|248.5|245.7|248.7|245.9|249.12|246.32|248.24|245.44|0
1638338400000|2021-12-01 06:00:00|248.81|246.01|248.86|246.06|249.86|247.06|248.28|245.48|0
1638338700000|2021-12-01 06:05:00|249.23|246.43|246.71|243.91|249.23|246.43|246.66|243.86|0
1638339000000|2021-12-01 06:10:00|246.82|244.02|245.46|242.66|246.92|244.12|245.25|242.45|0
1638339300000|2021-12-01 06:15:00|245.35|242.55|246.18|243.38|246.18|243.38|244.83|242.03|0
1638339600000|2021-12-01 06:20:00|246.13|243.33|244.13|241.33|246.13|243.33|242.6|239.8|0
1638339900000|2021-12-01 06:25:00|244.24|241.44|243.92|241.12|245.07|242.27|243.92|241.12|0
1638340200000|2021-12-01 06:30:00|243.77|240.97|243.71|240.91|244.08|241.28|243.4|240.6|0
1638340500000|2021-12-01 06:35:00|243.87|241.07|244.49|241.69|244.75|241.95|243.5|240.7|0
1638340800000|2021-12-01 06:40:00|244.54|241.74|246.58|243.78|246.73|243.93|244.54|241.74|0
1638341100000|2021-12-01 06:45:00|246.52|243.72|246.26|243.46|246.62|243.82|245.84|243.04|0
1638341400000|2021-12-01 06:50:00|246.31|243.51|246.2|243.4|246.36|243.56|245.47|242.67|0
1638341700000|2021-12-01 06:55:00|246.1|243.3|245.57|242.77|246.1|243.3|245.26|242.46|0
1638342000000|2021-12-01 07:00:00|245.68|242.88|246.41|243.61|246.51|243.71|244.01|241.21|0
1638342300000|2021-12-01 07:05:00|246.46|243.66|245.25|242.45|246.98|244.18|244.32|241.52|0
1638342600000|2021-12-01 07:10:00|245.31|242.51|244.63|241.83|245.31|242.51|244.37|241.57|0
1638342900000|2021-12-01 07:15:00|244.52|241.72|245.15|242.35|245.25|242.45|244.16|241.36|0
1638343200000|2021-12-01 07:20:00|245.04|242.24|245.87|243.07|246.29|243.49|244.99|242.19|0
1638343500000|2021-12-01 07:25:00|245.98|243.18|245.98|243.18|246.6|243.8|245.66|242.86|0
1638343800000|2021-12-01 07:30:00|246.08|243.28|246.81|244.01|247.02|244.22|245.45|242.65|0
1638344100000|2021-12-01 07:35:00|246.86|244.06|246.6|243.8|247.02|244.22|245.55|242.75|0
1638344400000|2021-12-01 07:40:00|246.65|243.85|244.4|241.6|246.65|243.85|244.3|241.5|0
1638344700000|2021-12-01 07:45:00|244.51|241.71|244.4|241.6|251.27|248.47|244.2|241.4|0
1638345000000|2021-12-01 07:50:00|244.35|241.55|245.49|242.69|245.55|242.75|244.35|241.55|0
1638345300000|2021-12-01 07:55:00|245.29|242.49|245.7|242.9|246.33|243.53|245.18|242.38|0
1638345600000|2021-12-01 08:00:00|246.43|243.63|245.18|242.38|247.16|244.36|244.92|242.12|0
1638345900000|2021-12-01 08:05:00|244.77|242.37|246.02|243.62|246.44|244.04|244.46|242.06|0
1638346200000|2021-12-01 08:10:00|245.81|243.41|246.43|244.03|246.96|244.56|245.81|243.41|0
1638346500000|2021-12-01 08:15:00|246.54|244.14|244.4|242|246.64|244.24|244.34|241.94|0
1638346800000|2021-12-01 08:20:00|244.29|241.89|245.7|243.3|245.91|243.51|244.29|241.89|0
1638347100000|2021-12-01 08:25:00|245.91|243.51|246.64|244.24|246.95|244.55|245.38|242.98|0
1638347400000|2021-12-01 08:30:00|246.95|244.55|247.58|245.18|249.53|247.13|246.95|244.55|0
1638347700000|2021-12-01 08:35:00|247.37|244.97|248|245.6|248.84|246.44|247.37|244.97|0
1638348000000|2021-12-01 08:40:00|247.89|245.49|249.63|247.23|250.42|248.02|247.68|245.28|0
1638348300000|2021-12-01 08:45:00|249.57|247.17|248.73|246.33|249.95|247.55|248.62|246.22|0
1638348600000|2021-12-01 08:50:00|248.57|246.17|247.67|245.27|249.25|246.85|246.89|244.49|0
1638348900000|2021-12-01 08:55:00|247.88|245.48|245.37|242.97|248.2|245.8|245.37|242.97|0
1638349200000|2021-12-01 09:00:00|245.47|243.07|243.31|240.91|245.78|243.38|242.58|240.18|0
1638349500000|2021-12-01 09:05:00|243.21|240.81|241.03|238.63|243.21|240.81|240.41|238.01|0
1638349800000|2021-12-01 09:10:00|241.08|238.68|240.61|238.21|241.23|238.83|240.25|237.85|0
1638350100000|2021-12-01 09:15:00|240.56|238.16|239.99|237.59|240.71|238.31|239.37|236.97|0
1638350400000|2021-12-01 09:20:00|240.2|237.8|240.71|238.31|240.71|238.31|239.27|236.87|0
1638350700000|2021-12-01 09:25:00|240.87|238.47|239.99|237.59|240.92|238.52|239.99|237.59|0
1638351000000|2021-12-01 09:30:00|239.88|237.48|238.85|236.45|240.24|237.84|238.85|236.45|0
1638351300000|2021-12-01 09:35:00|238.75|236.35|237.41|235.01|239.16|236.76|237.26|234.86|0
1638351600000|2021-12-01 09:40:00|237.31|234.91|237.62|235.22|238.64|236.24|236.9|234.5|0
1638351900000|2021-12-01 09:45:00|237.51|235.11|238.18|235.78|238.95|236.55|237.41|235.01|0
1638352200000|2021-12-01 09:50:00|238.13|235.73|238.43|236.03|238.64|236.24|238.02|235.62|0
1638352500000|2021-12-01 09:55:00|238.23|235.83|238.33|235.93|238.74|236.34|238.23|235.83|0
1638352800000|2021-12-01 10:00:00|238.43|236.03|238.73|236.33|238.73|236.33|238.02|235.62|0
1638353100000|2021-12-01 10:05:00|238.63|236.23|239.45|237.05|239.97|237.57|238.53|236.13|0
1638353400000|2021-12-01 10:10:00|239.4|237|239.96|237.56|240.17|237.77|239.3|236.9|0
1638353700000|2021-12-01 10:15:00|240.17|237.77|239.45|237.05|240.48|238.08|239.34|236.94|0
1638354000000|2021-12-01 10:20:00|239.65|237.25|240.11|237.71|240.17|237.77|239.44|237.04|0
1638354300000|2021-12-01 10:25:00|240.16|237.76|239.54|237.14|240.16|237.76|239.03|236.63|0
1638354600000|2021-12-01 10:30:00|239.65|237.25|238.92|236.52|239.85|237.45|238.77|236.37|0
1638354900000|2021-12-01 10:35:00|238.98|236.58|239.13|236.73|239.23|236.83|238.72|236.32|0
1638355200000|2021-12-01 10:40:00|239.02|236.62|239.54|237.14|239.64|237.24|238.92|236.52|0
1638355500000|2021-12-01 10:45:00|239.43|237.03|238.51|236.11|239.64|237.24|238.3|235.9|0
1638355800000|2021-12-01 10:50:00|238.71|236.31|238.3|235.9|239.43|237.03|237.79|235.39|0
1638356100000|2021-12-01 10:55:00|238.5|236.1|238.71|236.31|239.02|236.62|238.4|236|0
1638356400000|2021-12-01 11:00:00|238.6|236.2|239.53|237.13|239.53|237.13|237.99|235.59|0
1638356700000|2021-12-01 11:05:00|239.42|237.02|239.11|236.71|239.83|237.43|238.7|236.3|0
1638357000000|2021-12-01 11:10:00|239.21|236.81|239.93|237.53|240.04|237.64|238.91|236.51|0
1638357300000|2021-12-01 11:15:00|240.04|237.64|240.34|237.94|241.17|238.77|240.03|237.63|0
1638357600000|2021-12-01 11:20:00|240.4|238|239.72|237.32|240.45|238.05|239.11|236.71|0
1638357900000|2021-12-01 11:25:00|239.82|237.42|239.41|237.01|240.03|237.63|239.31|236.91|0
1638358200000|2021-12-01 11:30:00|239.51|237.11|239.41|237.01|239.92|237.52|239|236.6|0
1638358500000|2021-12-01 11:35:00|239.51|237.11|239.92|237.52|239.92|237.52|239|236.6|0
1638358800000|2021-12-01 11:40:00|239.82|237.42|239.51|237.11|240.12|237.72|239.51|237.11|0
1638359100000|2021-12-01 11:45:00|239.71|237.31|238.78|236.38|239.81|237.41|238.68|236.28|0
1638359400000|2021-12-01 11:50:00|238.89|236.49|237.55|235.15|238.99|236.59|237.45|235.05|0
1638359700000|2021-12-01 11:55:00|237.76|235.36|237.45|235.05|237.76|235.36|237.24|234.84|0
1638360000000|2021-12-01 12:00:00|237.55|235.15|238.16|235.76|238.16|235.76|237.04|234.64|0
1638360300000|2021-12-01 12:05:00|238.26|235.86|238.67|236.27|238.78|236.38|238.06|235.66|0
1638360600000|2021-12-01 12:10:00|238.57|236.17|238.05|235.65|238.77|236.37|238.05|235.65|0
1638360900000|2021-12-01 12:15:00|238.16|235.76|237.44|235.04|238.77|236.37|236.52|234.12|0
1638361200000|2021-12-01 12:20:00|237.49|235.09|233.78|231.38|237.49|235.09|232.86|230.46|0
1638361500000|2021-12-01 12:25:00|233.83|231.43|235.05|232.65|236.88|234.48|232.82|230.42|0
1638361800000|2021-12-01 12:30:00|235.25|232.85|235.97|233.57|236.17|233.77|234.74|232.34|0
1638362100000|2021-12-01 12:35:00|235.76|233.36|235.45|233.05|236.27|233.87|235.35|232.95|0
1638362400000|2021-12-01 12:40:00|235.55|233.15|235.35|232.95|235.86|233.46|235.04|232.64|0
1638362700000|2021-12-01 12:45:00|235.45|233.05|235.86|233.46|236.06|233.66|235.14|232.74|0
1638363000000|2021-12-01 12:50:00|235.75|233.35|234.94|232.54|235.86|233.46|234.73|232.33|0
1638363300000|2021-12-01 12:55:00|235.04|232.64|235.65|233.25|235.7|233.3|234.94|232.54|0
1638363600000|2021-12-01 13:00:00|235.54|233.14|236.87|234.47|237.39|234.99|235.44|233.04|0
1638363900000|2021-12-01 13:05:00|236.77|234.37|236.87|234.47|237.38|234.98|236.56|234.16|0
1638364200000|2021-12-01 13:10:00|236.97|234.57|237.07|234.67|237.69|235.29|236.87|234.47|0
1638364500000|2021-12-01 13:15:00|236.97|234.57|236.25|233.85|237.17|234.77|235.94|233.54|0
1638364800000|2021-12-01 13:20:00|236.35|233.95|237.38|234.98|237.89|235.49|236.15|233.75|0
1638365100000|2021-12-01 13:25:00|237.48|235.08|238.2|235.8|238.4|236|236.61|234.21|0
1638365400000|2021-12-01 13:30:00|238.3|235.9|235.94|233.54|238.3|235.9|235.94|233.54|0
1638365700000|2021-12-01 13:35:00|236.14|233.74|235.73|233.33|236.24|233.84|235.53|233.13|0
1638366000000|2021-12-01 13:40:00|235.63|233.23|235.01|232.61|236.03|233.63|234.81|232.41|0
1638366300000|2021-12-01 13:45:00|234.91|232.51|235.52|233.12|235.73|233.33|234.71|232.31|0
1638366600000|2021-12-01 13:50:00|235.47|233.07|236.49|234.09|236.75|234.35|235.21|232.81|0
1638366900000|2021-12-01 13:55:00|236.44|234.04|236.74|234.34|237.26|234.86|236.33|233.93|0
1638367200000|2021-12-01 14:00:00|236.84|234.44|236.23|233.83|236.84|234.44|235.92|233.52|0
1638367500000|2021-12-01 14:05:00|236.13|233.73|236.02|233.62|236.43|234.03|235.51|233.11|0
1638367800000|2021-12-01 14:10:00|236.12|233.72|236.53|234.13|236.94|234.54|235.82|233.42|0
1638368100000|2021-12-01 14:15:00|236.63|234.23|237.25|234.85|237.25|234.85|235.71|233.31|0
1638368400000|2021-12-01 14:20:00|237.35|234.95|237.35|234.95|237.55|235.15|236.94|234.54|0
1638368700000|2021-12-01 14:25:00|237.24|234.84|237.34|234.94|237.96|235.56|236.83|234.43|0
1638369000000|2021-12-01 14:30:00|237.04|234.64|243.08|240.68|243.08|240.68|236.52|234.12|0
1638369300000|2021-12-01 14:35:00|243.28|240.88|242.66|240.26|243.91|241.51|241.93|239.53|0
1638369600000|2021-12-01 14:40:00|243.28|240.88|240.27|237.87|243.28|240.88|239.96|237.56|0
1638369900000|2021-12-01 14:45:00|241.1|238.7|238.62|236.22|241.1|238.7|236.76|234.36|0
1638370200000|2021-12-01 14:50:00|238.83|236.43|238.93|236.53|239.76|237.36|237.69|235.29|0
1638370500000|2021-12-01 14:55:00|239.03|236.63|236.55|234.15|239.03|236.63|235.83|233.43|0
1638370800000|2021-12-01 15:00:00|236.65|234.25|233.89|231.49|236.65|234.25|231.75|229.35|0
1638371100000|2021-12-01 15:05:00|233.58|231.18|231.04|228.64|233.58|231.18|230.74|228.34|0
1638371400000|2021-12-01 15:10:00|230.84|228.44|231.85|229.45|232.56|230.16|230.43|228.03|0
1638371700000|2021-12-01 15:15:00|231.54|229.14|230.23|227.83|231.54|229.14|229.73|227.33|0
1638372000000|2021-12-01 15:20:00|230.13|227.73|231.03|228.63|232.86|230.46|229.93|227.53|0
1638372300000|2021-12-01 15:25:00|231.24|228.84|233.06|230.66|233.16|230.76|230.43|228.03|0
1638372600000|2021-12-01 15:30:00|233.26|230.86|232.75|230.35|233.26|230.86|230.93|228.53|0
1638372900000|2021-12-01 15:35:00|232.65|230.25|235.1|232.7|235.1|232.7|232.14|229.74|0
1638373200000|2021-12-01 15:40:00|235.2|232.8|232.64|230.24|237.46|235.06|232.24|229.84|0
1638373500000|2021-12-01 15:45:00|232.75|230.35|230.21|227.81|232.85|230.45|230.01|227.61|0
1638373800000|2021-12-01 15:50:00|230.11|227.71|228.9|226.5|231.02|228.62|228.7|226.3|0
1638374100000|2021-12-01 15:55:00|228.8|226.4|228.7|226.3|230.11|227.71|228.1|225.7|0
1638374400000|2021-12-01 16:00:00|228.2|225.8|229.3|226.9|229.5|227.1|228.2|225.8|0
1638374700000|2021-12-01 16:05:00|229.4|227|228.5|226.1|229.5|227.1|228.09|225.69|0
1638375000000|2021-12-01 16:10:00|228.19|225.79|225.01|222.61|228.49|226.09|225.01|222.61|0
1638375300000|2021-12-01 16:15:00|225.1|222.7|225.37|222.97|230.4|228|223.73|221.33|0
1638375600000|2021-12-01 16:20:00|225.27|222.87|225.07|222.67|226.06|223.66|225.07|222.67|0
1638375900000|2021-12-01 16:25:00|225.17|222.77|226.15|223.75|226.15|223.75|224.47|222.07|0
1638376200000|2021-12-01 16:30:00|226.35|223.95|226.65|224.25|227.75|225.35|225.26|222.86|0
1638376500000|2021-12-01 16:35:00|226.55|224.15|227.54|225.14|227.94|225.54|226.25|223.85|0
1638376800000|2021-12-01 16:40:00|227.24|224.84|227.64|225.24|227.94|225.54|226.64|224.24|0
1638377100000|2021-12-01 16:45:00|227.74|225.34|227.94|225.54|229.74|227.34|227.44|225.04|0
1638377400000|2021-12-01 16:50:00|228.44|226.04|230.64|228.24|230.64|228.24|228.44|226.04|0
1638377700000|2021-12-01 16:55:00|230.74|228.34|232.88|230.48|234.2|231.8|229.95|227.55|0
1638378000000|2021-12-01 17:00:00|233.19|230.79|231.27|228.87|234.1|231.7|231.17|228.77|0
1638378300000|2021-12-01 17:05:00|231.17|228.77|231.77|229.37|232.58|230.18|230.36|227.96|0
1638378600000|2021-12-01 17:10:00|231.87|229.47|230.56|228.16|232.27|229.87|230.36|227.96|0
1638378900000|2021-12-01 17:15:00|230.76|228.36|229.65|227.25|230.76|228.36|228.65|226.25|0
1638379200000|2021-12-01 17:20:00|229.55|227.15|231.36|228.96|231.56|229.16|228.85|226.45|0
1638379500000|2021-12-01 17:25:00|231.61|229.21|233.58|231.18|233.88|231.48|230.75|228.35|0
1638379800000|2021-12-01 17:30:00|233.17|230.77|232.06|229.66|233.98|231.58|231.81|229.41|0
1638380100000|2021-12-01 17:35:00|232.36|229.96|232.36|229.96|234.34|231.94|232.36|229.96|0
1638380400000|2021-12-01 17:40:00|232.06|229.66|233.17|230.77|233.47|231.07|231.96|229.56|0
1638380700000|2021-12-01 17:45:00|233.27|230.87|234.18|231.78|234.38|231.98|232.76|230.36|0
1638381000000|2021-12-01 17:50:00|234.28|231.88|238.58|236.18|238.58|236.18|234.28|231.88|0
1638381300000|2021-12-01 17:55:00|238.48|236.08|242.1|239.7|242.94|240.54|238.48|236.08|0
1638381600000|2021-12-01 18:00:00|242.52|240.12|246.75|244.35|246.81|244.41|239.3|236.9|0
1638381900000|2021-12-01 18:05:00|246.34|243.94|251.3|248.9|251.3|248.9|243.63|241.23|0
1638382200000|2021-12-01 18:10:00|251.41|249.01|250.98|248.58|253.63|251.23|250.98|248.58|0
1638382500000|2021-12-01 18:15:00|251.4|249|254.8|252.4|254.8|252.4|249.56|247.16|0
1638382800000|2021-12-01 18:20:00|254.26|251.86|247.49|245.09|254.26|251.86|247.49|245.09|0
1638383100000|2021-12-01 18:25:00|247.7|245.3|245.81|243.41|247.91|245.51|245.39|242.99|0
1638383400000|2021-12-01 18:30:00|245.92|243.52|247.49|245.09|248.33|245.93|245.39|242.99|0
1638383700000|2021-12-01 18:35:00|247.33|244.93|247.48|245.08|248.54|246.14|246.44|244.04|0
1638384000000|2021-12-01 18:40:00|247.27|244.87|253.28|250.88|254.82|252.42|246.85|244.45|0
1638384300000|2021-12-01 18:45:00|253.65|251.25|261.6|259.2|261.71|259.31|253.65|251.25|0
1638384600000|2021-12-01 18:50:00|261.17|258.77|254.67|252.27|261.17|258.77|253.92|251.52|0
1638384900000|2021-12-01 18:55:00|254.35|251.95|252.43|250.03|254.67|252.27|251.69|249.29|0
1638385200000|2021-12-01 19:00:00|253.06|250.66|255|252.6|255.63|253.23|251.68|249.28|0
1638385500000|2021-12-01 19:05:00|255.54|253.14|257.63|255.23|257.79|255.39|254.15|251.75|0
1638385800000|2021-12-01 19:10:00|257.36|254.96|260.29|257.89|261.96|259.56|257.3|254.9|0
1638386100000|2021-12-01 19:15:00|260.62|258.22|263.33|260.93|264.09|261.69|259.11|256.71|0
1638386400000|2021-12-01 19:20:00|263|260.6|258.94|256.54|263.54|261.14|258.67|256.27|0
1638386700000|2021-12-01 19:25:00|259.1|256.7|252.13|249.73|259.32|256.92|251.49|249.09|0
1638387000000|2021-12-01 19:30:00|252.35|249.95|252.02|249.62|252.56|250.16|249.48|247.08|0
1638387300000|2021-12-01 19:35:00|252.13|249.73|253.66|251.26|256.24|253.84|252.13|249.73|0
1638387600000|2021-12-01 19:40:00|253.56|251.16|256.34|253.94|257.53|255.13|253.56|251.16|0
1638387900000|2021-12-01 19:45:00|256.45|254.05|254.73|252.33|257.53|255.13|253.61|251.21|0
1638388200000|2021-12-01 19:50:00|254.83|252.43|260.36|257.96|260.92|258.52|253.12|250.72|0
1638388500000|2021-12-01 19:55:00|260.25|257.85|260.14|257.74|260.68|258.28|257.87|255.47|0
1638388800000|2021-12-01 20:00:00|260.09|257.69|264.39|261.99|264.83|262.43|258.95|256.55|0
1638389100000|2021-12-01 20:05:00|264.66|262.26|268.54|266.14|268.76|266.36|261.39|258.99|0
1638389400000|2021-12-01 20:10:00|268.43|266.03|267|264.6|269.32|266.92|266.45|264.05|0
1638389700000|2021-12-01 20:15:00|267.71|265.31|274.29|271.89|276.49|274.09|267.6|265.2|0
1638390000000|2021-12-01 20:20:00|274.51|272.11|281.01|278.61|281.47|279.07|274.07|271.67|0
1638390300000|2021-12-01 20:25:00|281.13|278.73|279.99|277.59|283.63|281.23|277.51|275.11|0
1638390600000|2021-12-01 20:30:00|281.24|278.84|281.11|278.71|283.51|281.11|277.83|275.43|0
1638390900000|2021-12-01 20:35:00|281.74|279.34|275.99|273.59|283.21|280.81|275.1|272.7|0
1638391200000|2021-12-01 20:40:00|276.33|273.93|275.29|272.89|278.99|276.59|274.73|272.33|0
1638391500000|2021-12-01 20:45:00|275.18|272.78|284.58|282.18|284.69|282.29|274.57|272.17|0
1638391800000|2021-12-01 20:50:00|285.37|282.97|289.43|287.03|289.89|287.49|284.12|281.72|0
1638392100000|2021-12-01 20:55:00|289.78|287.38|303.22|300.82|303.33|300.93|289.78|287.38|0
1638392400000|2021-12-01 21:00:00|303.8|301.4|303.1|300.7|307.59|305.19|299.93|297.53|0
1638392700000|2021-12-01 21:05:00|303.33|300.93|300.48|298.08|304.15|301.75|300.13|297.73|0
1638393000000|2021-12-01 21:10:00|300.13|297.73|299.55|297.15|300.13|297.73|298.03|295.63|0
1638393300000|2021-12-01 21:15:00|298.69|295.89|301.15|298.35|302.09|299.29|298.69|295.89|0
1638393600000|2021-12-01 21:20:00|300.8|298|299.74|296.94|301.38|298.58|299.5|296.7|0
1638393900000|2021-12-01 21:25:00|299.86|297.06|301.09|298.29|301.73|298.93|299.62|296.82|0
1638394200000|2021-12-01 21:30:00|301.14|298.34|302.44|299.64|302.56|299.76|301.14|298.34|0
1638394500000|2021-12-01 21:35:00|302.55|299.75|301.96|299.16|302.67|299.87|301.08|298.28|0
1638394800000|2021-12-01 21:40:00|301.73|298.93|302.67|299.87|302.67|299.87|301.67|298.87|0
1638395100000|2021-12-01 21:45:00|303.91|301.11|301.84|299.04|304.44|301.64|301.6|298.8|0
1638395400000|2021-12-01 21:50:00|301.72|298.92|301.07|298.27|302.19|299.39|300.9|298.1|0
1638395700000|2021-12-01 21:55:00|301.13|298.33|301.73|298.93|302.07|299.27|300.07|297.27|0
1638396000000|2021-12-01 22:00:00|301.75|298.95|301.47|298.67|301.78|298.98|301.36|298.56|0
1638396300000|2021-12-01 22:05:00|301.52|298.72|301.32|298.52|301.52|298.72|301.22|298.42|0
1638396600000|2021-12-01 22:10:00|301.33|298.53|301.74|298.94|301.74|298.94|301.22|298.42|0
1638396900000|2021-12-01 22:15:00|301.83|299.03|301.67|298.87|301.98|299.18|301.67|298.87|0
1638397200000|2021-12-01 22:20:00|301.69|298.89|301.02|298.22|301.77|298.97|301.02|298.22|0
1638397500000|2021-12-01 22:25:00|300.98|298.18|300.9|298.1|300.98|298.18|300.86|298.06|0
1638397800000|2021-12-01 22:30:00|300.86|298.06|300.43|297.63|300.86|298.06|300.43|297.63|0
1638398100000|2021-12-01 22:35:00|300.47|297.67|300.6|297.8|300.6|297.8|300.41|297.61|0
1638398400000|2021-12-01 22:40:00|300.55|297.75|300.33|297.53|300.55|297.75|300.22|297.42|0
1638398700000|2021-12-01 22:45:00|300.34|297.54|300.27|297.47|300.41|297.61|300.27|297.47|0
1638399000000|2021-12-01 22:50:00|300.26|297.46|299.98|297.18|300.26|297.46|299.98|297.18|0
1638399300000|2021-12-01 22:55:00|299.94|297.14|300.03|297.23|300.11|297.31|299.91|297.11|0
1638399600000|2021-12-01 23:00:00|299.97|297.17|297.76|294.96|299.97|297.17|296.54|293.74|0
1638399900000|2021-12-01 23:05:00|297.7|294.9|296.3|293.5|298.34|295.54|296.19|293.39|0
1638400200000|2021-12-01 23:10:00|296.25|293.45|296.3|293.5|296.88|294.08|295.14|292.34|0
1638400500000|2021-12-01 23:15:00|296.71|293.91|298.92|296.12|299.09|296.29|296.53|293.73|0
1638400800000|2021-12-01 23:20:00|298.39|295.59|301.44|298.64|301.67|298.87|297.87|295.07|0
1638401100000|2021-12-01 23:25:00|301.2|298.4|299.32|296.52|301.2|298.4|299.09|296.29|0
1638401400000|2021-12-01 23:30:00|299.21|296.41|296.17|293.37|299.21|296.41|296.17|293.37|0
1638401700000|2021-12-01 23:35:00|296.06|293.26|296.05|293.25|296.75|293.95|295.36|292.56|0
1638402000000|2021-12-01 23:40:00|296|293.2|295.82|293.02|296.75|293.95|295.42|292.62|0
1638402300000|2021-12-01 23:45:00|295.65|292.85|294.31|291.51|295.65|292.85|293.85|291.05|0
1638402600000|2021-12-01 23:50:00|294.2|291.4|293.16|290.36|294.2|291.4|292.81|290.01|0
1638402900000|2021-12-01 23:55:00|293.15|290.35|292.92|290.12|293.27|290.47|292.35|289.55|0
1638403200000|2021-12-02 00:00:00|292.87|290.07|292.52|289.72|293.5|290.7|291.95|289.15|0
1638403500000|2021-12-02 00:05:00|292.57|289.77|292.86|290.06|292.92|290.12|291.88|289.08|0
1638403800000|2021-12-02 00:10:00|292.8|290|294.07|291.27|294.88|292.08|292.8|290|0
1638404100000|2021-12-02 00:15:00|294.18|291.38|293.14|290.34|294.88|292.08|292.45|289.65|0
1638404400000|2021-12-02 00:20:00|293.26|290.46|291.93|289.13|293.37|290.57|291.87|289.07|0
1638404700000|2021-12-02 00:25:00|291.87|289.07|291.07|288.27|291.99|289.19|290.96|288.16|0
1638405000000|2021-12-02 00:30:00|291.18|288.38|290.72|287.92|291.18|288.38|290.38|287.58|0
1638405300000|2021-12-02 00:35:00|290.78|287.98|291.01|288.21|291.18|288.38|290.38|287.58|0
1638405600000|2021-12-02 00:40:00|290.95|288.15|293.01|290.21|293.01|290.21|290.72|287.92|0
1638405900000|2021-12-02 00:45:00|293.13|290.33|295.21|292.41|296.48|293.68|293.13|290.33|0
1638406200000|2021-12-02 00:50:00|295.32|292.52|296.08|293.28|297.06|294.26|295.09|292.29|0
1638406500000|2021-12-02 00:55:00|295.9|293.1|294.62|291.82|295.9|293.1|293.81|291.01|0
1638406800000|2021-12-02 01:00:00|294.16|291.36|294.85|292.05|296.24|293.44|292.78|289.98|0
1638407100000|2021-12-02 01:05:00|294.97|292.17|291|288.2|295.37|292.57|290.94|288.14|0
1638407400000|2021-12-02 01:10:00|291.06|288.26|288.77|285.97|291.06|288.26|288.08|285.28|0
1638407700000|2021-12-02 01:15:00|288.54|285.74|291.08|288.28|291.08|288.28|288.07|285.27|0
1638408000000|2021-12-02 01:20:00|291.2|288.4|290.62|287.82|291.2|288.4|289.4|286.6|0
1638408300000|2021-12-02 01:25:00|290.5|287.7|289.11|286.31|290.5|287.7|287.67|284.87|0
1638408600000|2021-12-02 01:30:00|289.34|286.54|288.87|286.07|289.69|286.89|288.3|285.5|0
1638408900000|2021-12-02 01:35:00|288.7|285.9|289.33|286.53|290.03|287.23|288.29|285.49|0
1638409200000|2021-12-02 01:40:00|289.22|286.42|289.56|286.76|289.79|286.99|288.06|285.26|0
1638409500000|2021-12-02 01:45:00|289.33|286.53|288.75|285.95|289.91|287.11|288.29|285.49|0
1638409800000|2021-12-02 01:50:00|288.86|286.06|287.82|285.02|289.33|286.53|287.25|284.45|0
1638410100000|2021-12-02 01:55:00|288.05|285.25|283.92|281.12|288.17|285.37|283.57|280.77|0
1638410400000|2021-12-02 02:00:00|284.03|281.23|285.86|283.06|287.01|284.21|284.03|281.23|0
1638410700000|2021-12-02 02:05:00|285.98|283.18|285.29|282.49|286.89|284.09|284.94|282.14|0
1638411000000|2021-12-02 02:10:00|285.17|282.37|285.63|282.83|285.63|282.83|284.14|281.34|0
1638411300000|2021-12-02 02:15:00|285.46|282.66|286.54|283.74|287|284.2|285.4|282.6|0
1638411600000|2021-12-02 02:20:00|286.66|283.86|285.57|282.77|287.29|284.49|285.39|282.59|0
1638411900000|2021-12-02 02:25:00|285.62|282.82|285.85|283.05|286.19|283.39|284.93|282.13|0
1638412200000|2021-12-02 02:30:00|285.73|282.93|284.7|281.9|285.91|283.11|284.36|281.56|0
1638412500000|2021-12-02 02:35:00|284.81|282.01|284.81|282.01|285.16|282.36|284.36|281.56|0
1638412800000|2021-12-02 02:40:00|284.93|282.13|282.13|279.33|284.93|282.13|281.73|278.93|0
1638413100000|2021-12-02 02:45:00|282.18|279.38|282.75|279.95|283.55|280.75|281.96|279.16|0
1638413400000|2021-12-02 02:50:00|282.64|279.84|282.18|279.38|283.21|280.41|282.07|279.27|0
1638413700000|2021-12-02 02:55:00|282.07|279.27|280.59|277.79|282.29|279.49|280.31|277.51|0
1638414000000|2021-12-02 03:00:00|280.53|277.73|281.61|278.81|281.84|279.04|280.48|277.68|0
1638414300000|2021-12-02 03:05:00|281.72|278.92|281.72|278.92|282.4|279.6|281.38|278.58|0
1638414600000|2021-12-02 03:10:00|281.6|278.8|282.74|279.94|283.31|280.51|281.38|278.58|0
1638414900000|2021-12-02 03:15:00|282.62|279.82|283.76|280.96|284.34|281.54|282.62|279.82|0
1638415200000|2021-12-02 03:20:00|283.71|280.91|283.99|281.19|283.99|281.19|283.08|280.28|0
1638415500000|2021-12-02 03:25:00|283.87|281.07|283.41|280.61|284.67|281.87|283.19|280.39|0
1638415800000|2021-12-02 03:30:00|283.53|280.73|283.07|280.27|283.53|280.73|282.62|279.82|0
1638416100000|2021-12-02 03:35:00|283.18|280.38|284.21|281.41|285.07|282.27|283.07|280.27|0
1638416400000|2021-12-02 03:40:00|284.32|281.52|284.32|281.52|285.01|282.21|283.98|281.18|0
1638416700000|2021-12-02 03:45:00|284.27|281.47|283.4|280.6|285.41|282.61|283.06|280.26|0
1638417000000|2021-12-02 03:50:00|283.52|280.72|283.4|280.6|283.75|280.95|282.83|280.03|0
1638417300000|2021-12-02 03:55:00|283.52|280.72|283.29|280.49|283.97|281.17|283.06|280.26|0
1638417600000|2021-12-02 04:00:00|282.83|280.03|281.18|278.38|282.83|280.03|280.9|278.1|0
1638417900000|2021-12-02 04:05:00|281.24|278.44|282.48|279.68|282.83|280.03|280.9|278.1|0
1638418200000|2021-12-02 04:10:00|282.6|279.8|282.48|279.68|282.82|280.02|282.14|279.34|0
1638418500000|2021-12-02 04:15:00|282.59|279.79|283.27|280.47|283.5|280.7|282.14|279.34|0
1638418800000|2021-12-02 04:20:00|283.22|280.42|283.16|280.36|283.73|280.93|282.93|280.13|0
1638419100000|2021-12-02 04:25:00|283.22|280.42|280.98|278.18|283.61|280.81|279.43|276.63|0
1638419400000|2021-12-02 04:30:00|280.86|278.06|279.95|277.15|282|279.2|279.72|276.92|0
1638419700000|2021-12-02 04:35:00|279.83|277.03|280.51|277.71|281.2|278.4|279.83|277.03|0
1638420000000|2021-12-02 04:40:00|280.57|277.77|280.4|277.6|280.63|277.83|279.72|276.92|0
1638420300000|2021-12-02 04:45:00|280.51|277.71|280.23|277.43|280.91|278.11|280.05|277.25|0
1638420600000|2021-12-02 04:50:00|280.17|277.37|281.65|278.85|281.76|278.96|280.17|277.37|0
1638420900000|2021-12-02 04:55:00|281.53|278.73|281.42|278.62|282.1|279.3|281.25|278.45|0
1638421200000|2021-12-02 05:00:00|281.53|278.73|282.28|279.48|282.45|279.65|280.96|278.16|0
1638421500000|2021-12-02 05:05:00|282.22|279.42|282.21|279.41|282.79|279.99|281.76|278.96|0
1638421800000|2021-12-02 05:10:00|282.1|279.3|282.21|279.41|282.67|279.87|282.1|279.3|0
1638422100000|2021-12-02 05:15:00|282.33|279.53|281.64|278.84|282.67|279.87|281.18|278.38|0
1638422400000|2021-12-02 05:20:00|281.86|279.06|281.18|278.38|282.32|279.52|281.18|278.38|0
1638422700000|2021-12-02 05:25:00|281.29|278.49|280.6|277.8|281.52|278.72|280.49|277.69|0
1638423000000|2021-12-02 05:30:00|280.66|277.86|280.94|278.14|281.74|278.94|280.49|277.69|0
1638423300000|2021-12-02 05:35:00|280.83|278.03|281.11|278.31|281.28|278.48|280.71|277.91|0
1638423600000|2021-12-02 05:40:00|281.17|278.37|281.05|278.25|281.39|278.59|280.71|277.91|0
1638423900000|2021-12-02 05:45:00|281.17|278.37|277.84|275.04|281.28|278.48|277.84|275.04|0
1638424200000|2021-12-02 05:50:00|277.96|275.16|277.04|274.24|277.96|275.16|276.7|273.9|0
1638424500000|2021-12-02 05:55:00|276.99|274.19|277.33|274.53|277.5|274.7|276.93|274.13|0
1638424800000|2021-12-02 06:00:00|277.27|274.47|278.52|275.72|278.75|275.95|277.15|274.35|0
1638425100000|2021-12-02 06:05:00|278.63|275.83|278.75|275.95|279.09|276.29|278.06|275.26|0
1638425400000|2021-12-02 06:10:00|278.86|276.06|277.72|274.92|278.86|276.06|277.72|274.92|0
1638425700000|2021-12-02 06:15:00|277.66|274.86|278.28|275.48|278.4|275.6|277.43|274.63|0
1638426000000|2021-12-02 06:20:00|278.17|275.37|278.97|276.17|279.31|276.51|278.05|275.25|0
1638426300000|2021-12-02 06:25:00|279.03|276.23|278.45|275.65|279.03|276.23|278.39|275.59|0
1638426600000|2021-12-02 06:30:00|278.39|275.59|276.68|273.88|278.45|275.65|276.68|273.88|0
1638426900000|2021-12-02 06:35:00|276.74|273.94|275.88|273.08|276.74|273.94|275.54|272.74|0
1638427200000|2021-12-02 06:40:00|275.77|272.97|275.71|272.91|276.45|273.65|274.86|272.06|0
1638427500000|2021-12-02 06:45:00|275.77|272.97|275.14|272.34|276.1|273.3|274.52|271.72|0
1638427800000|2021-12-02 06:50:00|275.2|272.4|275.48|272.68|275.99|273.19|275.08|272.28|0
1638428100000|2021-12-02 06:55:00|275.42|272.62|272.43|269.63|276.21|273.41|272.09|269.29|0
1638428400000|2021-12-02 07:00:00|272.26|269.46|272.25|269.45|273.83|271.03|271.69|268.89|0
1638428700000|2021-12-02 07:05:00|272.31|269.51|273.21|270.41|273.21|270.41|270.79|267.99|0
1638429000000|2021-12-02 07:10:00|273.04|270.24|272.92|270.12|274.17|271.37|272.7|269.9|0
1638429300000|2021-12-02 07:15:00|272.76|269.96|274.62|271.82|275.41|272.61|272.59|269.79|0
1638429600000|2021-12-02 07:20:00|274.5|271.7|276.43|273.63|276.66|273.86|274.5|271.7|0
1638429900000|2021-12-02 07:25:00|276.71|273.91|279.05|276.25|279.85|277.05|275.52|272.72|0
1638430200000|2021-12-02 07:30:00|278.88|276.08|279.05|276.25|279.51|276.71|277.45|274.65|0
1638430500000|2021-12-02 07:35:00|278.93|276.13|277.64|274.84|278.93|276.13|276.16|273.36|0
1638430800000|2021-12-02 07:40:00|277.82|275.02|277.53|274.73|278.61|275.81|277.41|274.61|0
1638431100000|2021-12-02 07:45:00|277.3|274.5|276.5|273.7|277.53|274.73|276.39|273.59|0
1638431400000|2021-12-02 07:50:00|276.27|273.47|276.16|273.36|276.84|274.04|275.37|272.57|0
1638431700000|2021-12-02 07:55:00|276.27|273.47|278.66|275.86|278.77|275.97|275.93|273.13|0
1638432000000|2021-12-02 08:00:00|278.32|275.52|278.54|275.74|279.12|276.32|276.38|273.58|0
1638432300000|2021-12-02 08:05:00|278.23|275.83|281.55|279.15|282.01|279.61|277.43|275.03|0
1638432600000|2021-12-02 08:10:00|281.9|279.5|282.07|279.67|283.39|280.99|281.78|279.38|0
1638432900000|2021-12-02 08:15:00|282.47|280.07|279.59|277.19|282.58|280.18|279.36|276.96|0
1638433200000|2021-12-02 08:20:00|279.48|277.08|277.08|274.68|280.28|277.88|276.85|274.45|0
1638433500000|2021-12-02 08:25:00|276.96|274.56|278.22|275.82|278.85|276.45|276.74|274.34|0
1638433800000|2021-12-02 08:30:00|278.33|275.93|282.23|279.83|282.81|280.41|278.33|275.93|0
1638434100000|2021-12-02 08:35:00|282.11|279.71|282.23|279.83|282.8|280.4|280.27|277.87|0
1638434400000|2021-12-02 08:40:00|282.34|279.94|280.5|278.1|282.69|280.29|279.87|277.47|0
1638434700000|2021-12-02 08:45:00|280.15|277.75|279.92|277.52|280.9|278.5|279.35|276.95|0
1638435000000|2021-12-02 08:50:00|279.81|277.41|277.86|275.46|280.04|277.64|277.63|275.23|0
1638435300000|2021-12-02 08:55:00|277.75|275.35|278.09|275.69|278.6|276.2|277.4|275|0
1638435600000|2021-12-02 09:00:00|278.2|275.8|275.87|273.47|279.23|276.83|275.7|273.3|0
1638435900000|2021-12-02 09:05:00|275.7|273.3|275.47|273.07|275.92|273.52|275.19|272.79|0
1638436200000|2021-12-02 09:10:00|275.24|272.84|273.77|271.37|275.81|273.41|273.54|271.14|0
1638436500000|2021-12-02 09:15:00|273.66|271.26|272.86|270.46|274.22|271.82|272.3|269.9|0
1638436800000|2021-12-02 09:20:00|272.75|270.35|270.99|268.59|275.4|273|270.99|268.59|0
1638437100000|2021-12-02 09:25:00|271.33|268.93|272.79|270.39|273.24|270.84|270.88|268.48|0
1638437400000|2021-12-02 09:30:00|272.67|270.27|274.77|272.37|274.88|272.48|272.67|270.27|0
1638437700000|2021-12-02 09:35:00|274.82|272.42|273.69|271.29|275.62|273.22|273.63|271.23|0
1638438000000|2021-12-02 09:40:00|273.8|271.4|274.37|271.97|275.05|272.65|273.07|270.67|0
1638438300000|2021-12-02 09:45:00|274.36|271.96|275.95|273.55|275.95|273.55|273.8|271.4|0
1638438600000|2021-12-02 09:50:00|275.61|273.21|274.22|271.82|276.18|273.78|273.01|270.61|0
1638438900000|2021-12-02 09:55:00|273.88|271.48|273.31|270.91|273.88|271.48|272.86|270.46|0
1638439200000|2021-12-02 10:00:00|273.08|270.68|274.1|271.7|274.78|272.38|272.74|270.34|0
1638439500000|2021-12-02 10:05:00|274.16|271.76|274.89|272.49|274.95|272.55|273.76|271.36|0
1638439800000|2021-12-02 10:10:00|275.01|272.61|278.89|276.49|279.01|276.61|275.01|272.61|0
1638440100000|2021-12-02 10:15:00|279.58|277.18|279.61|277.21|281.68|279.28|277.78|275.38|0
1638440400000|2021-12-02 10:20:00|279.09|276.69|277.66|275.26|281.28|278.88|277.54|275.14|0
1638440700000|2021-12-02 10:25:00|277.77|275.37|278|275.6|278.69|276.29|276.8|274.4|0
1638441000000|2021-12-02 10:30:00|278.29|275.89|277.2|274.8|279.14|276.74|277.08|274.68|0
1638441300000|2021-12-02 10:35:00|277.14|274.74|273.78|271.38|277.65|275.25|273.78|271.38|0
1638441600000|2021-12-02 10:40:00|273.67|271.27|274.53|272.13|276.94|274.54|273.19|270.79|0
1638441900000|2021-12-02 10:45:00|274.48|272.08|274.25|271.85|274.87|272.47|273.51|271.11|0
1638442200000|2021-12-02 10:50:00|274.36|271.96|274.3|271.9|275.78|273.38|273.51|271.11|0
1638442500000|2021-12-02 10:55:00|274.41|272.01|274.52|272.12|275.43|273.03|274.13|271.73|0
1638442800000|2021-12-02 11:00:00|274.64|272.24|276.23|273.83|276.68|274.28|274.3|271.9|0
1638443100000|2021-12-02 11:05:00|276.17|273.77|275.09|272.69|276.17|273.77|274.86|272.46|0
1638443400000|2021-12-02 11:10:00|274.97|272.57|275.77|273.37|276.4|274|274.63|272.23|0
1638443700000|2021-12-02 11:15:00|276.11|273.71|277.59|275.19|277.7|275.3|275.77|273.37|0
1638444000000|2021-12-02 11:20:00|277.7|275.3|276.9|274.5|277.7|275.3|276.33|273.93|0
1638444300000|2021-12-02 11:25:00|276.96|274.56|276.9|274.5|277.53|275.13|275.87|273.47|0
1638444600000|2021-12-02 11:30:00|276.84|274.44|277.01|274.61|277.12|274.72|275.19|272.79|0
1638444900000|2021-12-02 11:35:00|276.9|274.5|277.47|275.07|278.15|275.75|276.78|274.38|0
1638445200000|2021-12-02 11:40:00|277.41|275.01|277.58|275.18|278.1|275.7|276.78|274.38|0
1638445500000|2021-12-02 11:45:00|277.64|275.24|276.43|274.03|277.69|275.29|275.86|273.46|0
1638445800000|2021-12-02 11:50:00|276.49|274.09|276.32|273.92|277.35|274.95|275.97|273.57|0
1638446100000|2021-12-02 11:55:00|276.2|273.8|276.2|273.8|276.49|274.09|275.29|272.89|0
1638446400000|2021-12-02 12:00:00|276.31|273.91|276.08|273.68|277|274.6|274.78|272.38|0
1638446700000|2021-12-02 12:05:00|276.14|273.74|280.09|277.69|280.09|277.69|276.14|273.74|0
1638447000000|2021-12-02 12:10:00|279.98|277.58|279.92|277.52|280.67|278.27|278.36|275.96|0
1638447300000|2021-12-02 12:15:00|279.97|277.57|281.59|279.19|282.28|279.88|279.69|277.29|0
1638447600000|2021-12-02 12:20:00|281.82|279.42|285.42|283.02|286.46|284.06|278.61|276.21|0
1638447900000|2021-12-02 12:25:00|285.53|283.13|287.96|285.56|289.71|287.31|285.3|282.9|0
1638448200000|2021-12-02 12:30:00|287.85|285.45|289.01|286.61|289.24|286.84|287.73|285.33|0
1638448500000|2021-12-02 12:35:00|288.95|286.55|288.89|286.49|289.36|286.96|287.73|285.33|0
1638448800000|2021-12-02 12:40:00|289.01|286.61|292.82|290.42|294.11|291.71|289.01|286.61|0
1638449100000|2021-12-02 12:45:00|292.7|290.3|291.64|289.24|292.82|290.42|291.29|288.89|0
1638449400000|2021-12-02 12:50:00|291.53|289.13|288.61|286.21|291.76|289.36|288.61|286.21|0
1638449700000|2021-12-02 12:55:00|288.84|286.44|287.45|285.05|288.84|286.44|286.99|284.59|0
1638450000000|2021-12-02 13:00:00|287.57|285.17|285.37|282.97|288.03|285.63|285.37|282.97|0
1638450300000|2021-12-02 13:05:00|285.48|283.08|283.76|281.36|286.29|283.89|283.42|281.02|0
1638450600000|2021-12-02 13:10:00|283.64|281.24|282.11|279.71|288.52|286.12|281.88|279.48|0
1638450900000|2021-12-02 13:15:00|282.22|279.82|284.18|281.78|284.29|281.89|281.42|279.02|0
1638451200000|2021-12-02 13:20:00|284.41|282.01|286.73|284.33|287.19|284.79|283.48|281.08|0
1638451500000|2021-12-02 13:25:00|286.72|284.32|285.1|282.7|287.42|285.02|284.87|282.47|0
1638451800000|2021-12-02 13:30:00|285.45|283.05|283.94|281.54|285.45|283.05|282.85|280.45|0
1638452100000|2021-12-02 13:35:00|284.17|281.77|286.48|284.08|286.72|284.32|283.25|280.85|0
1638452400000|2021-12-02 13:40:00|286.72|284.32|289.16|286.76|289.4|287|286.02|283.62|0
1638452700000|2021-12-02 13:45:00|289.05|286.65|288.69|286.29|289.98|287.58|287.88|285.48|0
1638453000000|2021-12-02 13:50:00|289.34|286.94|287.41|285.01|289.98|287.58|287.41|285.01|0
1638453300000|2021-12-02 13:55:00|287.18|284.78|287.99|285.59|287.99|285.59|286.82|284.42|0
1638453600000|2021-12-02 14:00:00|288.11|285.71|291.27|288.87|291.38|288.98|286.13|283.73|0
1638453900000|2021-12-02 14:05:00|291.38|288.98|291.26|288.86|293.51|291.11|290.8|288.4|0
1638454200000|2021-12-02 14:10:00|291.15|288.75|292.81|290.41|308.46|306.06|289.97|287.57|0
1638454500000|2021-12-02 14:15:00|292.69|290.29|293.75|291.35|294.57|292.17|291.75|289.35|0
1638454800000|2021-12-02 14:20:00|293.86|291.46|293.63|291.23|294.57|292.17|292.69|290.29|0
1638455100000|2021-12-02 14:25:00|293.51|291.11|293.86|291.46|293.98|291.58|291.51|289.11|0
1638455400000|2021-12-02 14:30:00|293.74|291.34|294.68|292.28|294.92|292.52|289.53|287.13|0
1638455700000|2021-12-02 14:35:00|294.09|291.69|277.93|275.53|295.03|292.63|266.59|264.19|0
1638456000000|2021-12-02 14:40:00|277.59|275.19|276.22|273.82|279.53|277.13|274.08|271.68|0
1638456300000|2021-12-02 14:45:00|276|273.6|273.84|271.44|277.59|275.19|271.48|269.08|0
1638456600000|2021-12-02 14:50:00|273.95|271.55|268.03|265.63|274.18|271.78|267.7|265.3|0
1638456900000|2021-12-02 14:55:00|268.14|265.74|268.11|265.71|270.55|268.15|267.55|265.15|0
1638457200000|2021-12-02 15:00:00|267.88|265.48|266.45|264.05|272.12|269.72|265.45|263.05|0
1638457500000|2021-12-02 15:05:00|266.67|264.27|274.15|271.75|274.93|272.53|266.22|263.82|0
1638457800000|2021-12-02 15:10:00|274.03|271.63|275.15|272.75|277.3|274.9|273.36|270.96|0
1638458100000|2021-12-02 15:15:00|274.7|272.3|278.39|275.99|279.18|276.78|274.7|272.3|0
1638458400000|2021-12-02 15:20:00|278.95|276.55|275.23|272.83|280.09|277.69|274.79|272.39|0
1638458700000|2021-12-02 15:25:00|275.46|273.06|273.89|271.49|278.61|276.21|272.44|270.04|0
1638459000000|2021-12-02 15:30:00|274.39|271.99|278.31|275.91|278.42|276.02|271.23|268.83|0
1638459300000|2021-12-02 15:35:00|278.42|276.02|282.64|280.24|283.91|281.51|278.2|275.8|0
1638459600000|2021-12-02 15:40:00|281.84|279.44|288.04|285.64|288.04|285.64|279.22|276.82|0
1638459900000|2021-12-02 15:45:00|287.81|285.41|281.96|279.56|289.08|286.68|280.94|278.54|0
1638460200000|2021-12-02 15:50:00|281.39|278.99|284.47|282.07|285.27|282.87|279.58|277.18|0
1638460500000|2021-12-02 15:55:00|284.12|281.72|278.27|275.87|287.67|285.27|278.16|275.76|0
1638460800000|2021-12-02 16:00:00|278.44|276.04|280.38|277.98|281.3|278.9|276.38|273.98|0
1638461100000|2021-12-02 16:05:00|280.04|277.64|272.07|269.67|280.49|278.09|271.73|269.33|0
1638461400000|2021-12-02 16:10:00|272.18|269.78|272.95|270.55|275.28|272.88|271.07|268.67|0
1638461700000|2021-12-02 16:15:00|272.73|270.33|270.74|268.34|272.95|270.55|269.53|267.13|0
1638462000000|2021-12-02 16:20:00|270.63|268.23|271.17|268.77|271.23|268.83|267.77|265.37|0
1638462300000|2021-12-02 16:25:00|271.28|268.88|270.18|267.78|271.39|268.99|268.64|266.24|0
1638462600000|2021-12-02 16:30:00|269.3|266.9|277.26|274.86|279.73|277.33|269.08|266.68|0
1638462900000|2021-12-02 16:35:00|278.04|275.64|275.92|273.52|278.38|275.98|273.7|271.3|0
1638463200000|2021-12-02 16:40:00|276.25|273.85|276.59|274.19|276.7|274.3|271.71|269.31|0
1638463500000|2021-12-02 16:45:00|276.7|274.3|272.92|270.52|278.49|276.09|272.59|270.19|0
1638463800000|2021-12-02 16:50:00|273.25|270.85|272.37|269.97|274.14|271.74|271.82|269.42|0
1638464100000|2021-12-02 16:55:00|272.48|270.08|269.4|267|275.35|272.95|268.2|265.8|0
1638464400000|2021-12-02 17:00:00|269.62|267.22|267.32|264.92|271.37|268.97|266.89|264.49|0
1638464700000|2021-12-02 17:05:00|267.49|265.09|266.02|263.62|269.07|266.67|265.8|263.4|0
1638465000000|2021-12-02 17:10:00|266.07|263.67|264.61|262.21|266.88|264.48|264.61|262.21|0
1638465300000|2021-12-02 17:15:00|264.72|262.32|261.14|258.74|266.45|264.05|260.77|258.37|0
1638465600000|2021-12-02 17:20:00|260.82|258.42|259.2|256.8|260.82|258.42|258.77|256.37|0
1638465900000|2021-12-02 17:25:00|258.98|256.58|259.09|256.69|259.84|257.44|258.66|256.26|0
1638466200000|2021-12-02 17:30:00|258.98|256.58|261.46|259.06|261.46|259.06|258.45|256.05|0
1638466500000|2021-12-02 17:35:00|261.35|258.95|261.67|259.27|263.52|261.12|260.27|257.87|0
1638466800000|2021-12-02 17:40:00|261.56|259.16|262.32|259.92|262.75|260.35|259.73|257.33|0
1638467100000|2021-12-02 17:45:00|262.43|260.03|258.54|256.14|262.43|260.03|258.54|256.14|0
1638467400000|2021-12-02 17:50:00|258.86|256.46|261.88|259.48|261.99|259.59|258.54|256.14|0
1638467700000|2021-12-02 17:55:00|261.77|259.37|261.55|259.15|262.75|260.35|260.26|257.86|0
1638468000000|2021-12-02 18:00:00|261.12|258.72|261.01|258.61|265.25|262.85|260.9|258.5|0
1638468300000|2021-12-02 18:05:00|260.58|258.18|262.96|260.56|264.37|261.97|259.82|257.42|0
1638468600000|2021-12-02 18:10:00|262.85|260.45|260.36|257.96|264.37|261.97|260.25|257.85|0
1638468900000|2021-12-02 18:15:00|260.14|257.74|261.76|259.36|262.3|259.9|259.82|257.42|0
1638469200000|2021-12-02 18:20:00|261.33|258.93|271.65|269.25|272.96|270.56|261|258.6|0
1638469500000|2021-12-02 18:25:00|271.43|269.03|272.08|269.68|272.85|270.45|270.23|267.83|0
1638469800000|2021-12-02 18:30:00|271.97|269.57|268.59|266.19|273.95|271.55|268.59|266.19|0
1638470100000|2021-12-02 18:35:00|268.92|266.52|267.83|265.43|270.22|267.82|267.72|265.32|0
1638470400000|2021-12-02 18:40:00|267.94|265.54|269.24|266.84|269.89|267.49|267.24|264.84|0
1638470700000|2021-12-02 18:45:00|269.02|266.62|270.87|268.47|272.62|270.22|269.02|266.62|0
1638471000000|2021-12-02 18:50:00|271.09|268.69|266.52|264.12|272.84|270.44|266.09|263.69|0
1638471300000|2021-12-02 18:55:00|266.63|264.23|264.8|262.4|266.63|264.23|264.48|262.08|0
1638471600000|2021-12-02 19:00:00|264.91|262.51|265.87|263.47|266.95|264.55|264.16|261.76|0
1638471900000|2021-12-02 19:05:00|265.66|263.26|265.65|263.25|267.22|264.82|264.58|262.18|0
1638472200000|2021-12-02 19:10:00|265.33|262.93|266.95|264.55|268.03|265.63|265.01|262.61|0
1638472500000|2021-12-02 19:15:00|266.51|264.11|264.36|261.96|267|264.6|263.83|261.43|0
1638472800000|2021-12-02 19:20:00|264.47|262.07|265.65|263.25|265.86|263.46|264.14|261.74|0
1638473100000|2021-12-02 19:25:00|265.43|263.03|263.28|260.88|266.62|264.22|263.07|260.67|0
1638473400000|2021-12-02 19:30:00|263.39|260.99|264.3|261.9|264.57|262.17|262.96|260.56|0
1638473700000|2021-12-02 19:35:00|264.24|261.84|262.04|259.64|264.35|261.95|257.01|254.61|0
1638474000000|2021-12-02 19:40:00|261.93|259.53|262.14|259.74|263|260.6|261.18|258.78|0
1638474300000|2021-12-02 19:45:00|262.03|259.63|265.38|262.98|265.38|262.98|261.61|259.21|0
1638474600000|2021-12-02 19:50:00|264.84|262.44|265.37|262.97|266.57|264.17|263.32|260.92|0
1638474900000|2021-12-02 19:55:00|265.27|262.87|264.29|261.89|265.37|262.97|262.24|259.84|0
1638475200000|2021-12-02 20:00:00|263.97|261.57|262.67|260.27|264.29|261.89|261.81|259.41|0
1638475500000|2021-12-02 20:05:00|262.78|260.38|262.24|259.84|263.85|261.45|260.74|258.34|0
1638475800000|2021-12-02 20:10:00|262.45|260.05|264.39|261.99|267.43|265.03|262.24|259.84|0
1638476100000|2021-12-02 20:15:00|263.85|261.45|265.25|262.85|266.12|263.72|263.31|260.91|0
1638476400000|2021-12-02 20:20:00|265.79|263.39|266.12|263.72|267.1|264.7|264.82|262.42|0
1638476700000|2021-12-02 20:25:00|266.23|263.83|265.46|263.06|266.77|264.37|263.52|261.12|0
1638477000000|2021-12-02 20:30:00|265.36|262.96|261.9|259.5|265.46|263.06|260.83|258.43|0
1638477300000|2021-12-02 20:35:00|262.22|259.82|260.96|258.56|263.41|261.01|260.22|257.82|0
1638477600000|2021-12-02 20:40:00|261.29|258.89|260.21|257.81|261.5|259.1|258.35|255.95|0
1638477900000|2021-12-02 20:45:00|260.1|257.7|260.74|258.34|263.87|261.47|259.46|257.06|0
1638478200000|2021-12-02 20:50:00|261.92|259.52|267.12|264.72|267.94|265.54|260.85|258.45|0
1638478500000|2021-12-02 20:55:00|267.56|265.16|266.14|263.74|270.19|267.79|264.83|262.43|0
1638478800000|2021-12-02 21:00:00|265.05|262.65|266.13|263.73|266.46|264.06|263.32|260.92|0
1638479100000|2021-12-02 21:05:00|265.92|263.52|264.51|262.11|265.92|263.52|264.29|261.89|0
1638479400000|2021-12-02 21:10:00|264.61|262.21|267.02|264.62|267.13|264.73|264.18|261.78|0
1638479700000|2021-12-02 21:15:00|266.89|264.09|265.15|262.35|267.22|264.42|264.82|262.02|0
1638480000000|2021-12-02 21:20:00|265.21|262.41|264.93|262.13|265.47|262.67|264.17|261.37|0
1638480300000|2021-12-02 21:25:00|264.99|262.19|264.71|261.91|265.36|262.56|264.6|261.8|0
1638480600000|2021-12-02 21:30:00|264.87|262.07|263.41|260.61|264.87|262.07|263.19|260.39|0
1638480900000|2021-12-02 21:35:00|263.3|260.5|263.03|260.23|263.84|261.04|262.98|260.18|0
1638481200000|2021-12-02 21:40:00|262.98|260.18|262.97|260.17|263.08|260.28|262.33|259.53|0
1638481500000|2021-12-02 21:45:00|262.87|260.07|262.97|260.17|263.3|260.5|262|259.2|0
1638481800000|2021-12-02 21:50:00|263.08|260.28|261.68|258.88|263.29|260.49|261.57|258.77|0
1638482100000|2021-12-02 21:55:00|261.57|258.77|261.84|259.04|262.43|259.63|261.52|258.72|0
1638482400000|2021-12-02 22:00:00|261.99|259.19|262.03|259.23|262.15|259.35|261.99|259.19|0
1638482700000|2021-12-02 22:05:00|262.01|259.21|261.95|259.15|262.11|259.31|261.94|259.14|0
1638483000000|2021-12-02 22:10:00|261.96|259.16|261.92|259.12|262.01|259.21|261.89|259.09|0
1638483300000|2021-12-02 22:15:00|261.98|259.18|261.84|259.04|262.07|259.27|261.72|258.92|0
1638483600000|2021-12-02 22:20:00|261.83|259.03|261.82|259.02|261.86|259.06|261.82|259.02|0
1638483900000|2021-12-02 22:25:00|261.83|259.03|261.77|258.97|261.83|259.03|261.72|258.92|0
1638484200000|2021-12-02 22:30:00|261.74|258.94|261.37|258.57|261.77|258.97|261.37|258.57|0
1638484500000|2021-12-02 22:35:00|261.31|258.51|261.18|258.38|261.31|258.51|261.17|258.37|0
1638484800000|2021-12-02 22:40:00|261.17|258.37|261.26|258.46|261.27|258.47|261.05|258.25|0
1638485100000|2021-12-02 22:45:00|261.18|258.38|261.29|258.49|261.41|258.61|261.18|258.38|0
1638485400000|2021-12-02 22:50:00|261.22|258.42|261.47|258.67|261.6|258.8|261.22|258.42|0
1638485700000|2021-12-02 22:55:00|261.43|258.63|261.64|258.84|261.64|258.84|261.28|258.48|0
1638486000000|2021-12-02 23:00:00|261.59|258.79|261|258.2|262.18|259.38|260.35|257.55|0
1638486300000|2021-12-02 23:05:00|260.89|258.09|261.85|259.05|261.85|259.05|260.78|257.98|0
1638486600000|2021-12-02 23:10:00|261.8|259|264.11|261.31|264.33|261.53|261.74|258.94|0
1638486900000|2021-12-02 23:15:00|263.9|261.1|266.06|263.26|267.05|264.25|263.57|260.77|0
1638487200000|2021-12-02 23:20:00|265.85|263.05|267.65|264.85|268.08|265.28|265.36|262.56|0
1638487500000|2021-12-02 23:25:00|267.59|264.79|269.45|266.65|269.45|266.65|266.71|263.91|0
1638487800000|2021-12-02 23:30:00|269.34|266.54|269.45|266.65|269.94|267.14|268.79|265.99|0
1638488100000|2021-12-02 23:35:00|269.12|266.32|269.44|266.64|269.56|266.76|268.46|265.66|0
1638488400000|2021-12-02 23:40:00|269.34|266.54|270.65|267.85|271.09|268.29|269.01|266.21|0
1638488700000|2021-12-02 23:45:00|270.54|267.74|270.86|268.06|271.09|268.29|269.72|266.92|0
1638489000000|2021-12-02 23:50:00|270.65|267.85|271.19|268.39|272.52|269.72|270.54|267.74|0
1638489300000|2021-12-02 23:55:00|271.08|268.28|273.28|270.48|273.79|270.99|270.75|267.95|0
1638489600000|2021-12-03 00:00:00|273.4|270.6|274.17|271.37|275.5|272.7|272.62|269.82|0
1638489900000|2021-12-03 00:05:00|274.06|271.26|273.06|270.26|274.39|271.59|273.06|270.26|0
1638490200000|2021-12-03 00:10:00|272.95|270.15|272.45|269.65|273.94|271.14|272.17|269.37|0
1638490500000|2021-12-03 00:15:00|272.39|269.59|271.73|268.93|273.72|270.92|271.62|268.82|0
1638490800000|2021-12-03 00:20:00|271.84|269.04|272.45|269.65|272.45|269.65|271.07|268.27|0
1638491100000|2021-12-03 00:25:00|272.5|269.7|270.62|267.82|272.5|269.7|270.3|267.5|0
1638491400000|2021-12-03 00:30:00|270.51|267.71|268.98|266.18|271.17|268.37|268.21|265.41|0
1638491700000|2021-12-03 00:35:00|269.09|266.29|269.41|266.61|270.18|267.38|268.54|265.74|0
1638492000000|2021-12-03 00:40:00|269.63|266.83|269.85|267.05|270.18|267.38|268.97|266.17|0
1638492300000|2021-12-03 00:45:00|269.8|267|270.62|267.82|270.84|268.04|269.58|266.78|0
1638492600000|2021-12-03 00:50:00|270.67|267.87|271.17|268.37|271.28|268.48|269.85|267.05|0
1638492900000|2021-12-03 00:55:00|271.06|268.26|270.39|267.59|271.17|268.37|270.06|267.26|0
1638493200000|2021-12-03 01:00:00|270.45|267.65|270.72|267.92|271.38|268.58|269.95|267.15|0
1638493500000|2021-12-03 01:05:00|270.61|267.81|267.75|264.95|270.61|267.81|267.53|264.73|0
1638493800000|2021-12-03 01:10:00|267.64|264.84|269.34|266.54|269.61|266.81|267.53|264.73|0
1638494100000|2021-12-03 01:15:00|269.39|266.59|268.95|266.15|269.83|267.03|268.95|266.15|0
1638494400000|2021-12-03 01:20:00|268.62|265.82|270.93|268.13|270.93|268.13|268.62|265.82|0
1638494700000|2021-12-03 01:25:00|270.82|268.02|272.36|269.56|272.47|269.67|270.66|267.86|0
1638495000000|2021-12-03 01:30:00|272.47|269.67|273.14|270.34|274.25|271.45|272.42|269.62|0
1638495300000|2021-12-03 01:35:00|273.25|270.45|276.45|273.65|276.9|274.1|273.25|270.45|0
1638495600000|2021-12-03 01:40:00|276.4|273.6|278.13|275.33|278.97|276.17|276.23|273.43|0
1638495900000|2021-12-03 01:45:00|278.24|275.44|279.58|276.78|280.88|278.08|278.24|275.44|0
1638496200000|2021-12-03 01:50:00|279.64|276.84|277.67|274.87|279.7|276.9|277.45|274.65|0
1638496500000|2021-12-03 01:55:00|277.79|274.99|276.55|273.75|278.01|275.21|276.55|273.75|0
1638496800000|2021-12-03 02:00:00|276.67|273.87|276.22|273.42|276.95|274.15|275.1|272.3|0
1638497100000|2021-12-03 02:05:00|276.33|273.53|276.66|273.86|277|274.2|275.55|272.75|0
1638497400000|2021-12-03 02:10:00|276.44|273.64|275.38|272.58|277.05|274.25|275.32|272.52|0
1638497700000|2021-12-03 02:15:00|275.43|272.63|276.83|274.03|276.83|274.03|274.99|272.19|0
1638498000000|2021-12-03 02:20:00|276.77|273.97|277.49|274.69|277.55|274.75|276.77|273.97|0
1638498300000|2021-12-03 02:25:00|277.55|274.75|276.65|273.85|277.88|275.08|276.65|273.85|0
1638498600000|2021-12-03 02:30:00|276.71|273.91|276.93|274.13|277.54|274.74|276.65|273.85|0
1638498900000|2021-12-03 02:35:00|276.87|274.07|277.65|274.85|277.88|275.08|276.76|273.96|0
1638499200000|2021-12-03 02:40:00|277.43|274.63|278.15|275.35|278.15|275.35|276.87|274.07|0
1638499500000|2021-12-03 02:45:00|278.1|275.3|275.97|273.17|278.1|275.3|275.41|272.61|0
1638499800000|2021-12-03 02:50:00|275.92|273.12|276.19|273.39|276.47|273.67|275.41|272.61|0
1638500100000|2021-12-03 02:55:00|276.25|273.45|275.3|272.5|276.25|273.45|275.13|272.33|0
1638500400000|2021-12-03 03:00:00|275.41|272.61|275.3|272.5|275.69|272.89|274.96|272.16|0
1638500700000|2021-12-03 03:05:00|275.18|272.38|274.96|272.16|275.63|272.83|274.74|271.94|0
1638501000000|2021-12-03 03:10:00|274.91|272.11|274.9|272.1|275.63|272.83|274.85|272.05|0
1638501300000|2021-12-03 03:15:00|274.79|271.99|274.18|271.38|274.79|271.99|273.85|271.05|0
1638501600000|2021-12-03 03:20:00|274.12|271.32|274.62|271.82|275.17|272.37|273.18|270.38|0
1638501900000|2021-12-03 03:25:00|274.57|271.77|274.06|271.26|274.95|272.15|273.95|271.15|0
1638502200000|2021-12-03 03:30:00|273.84|271.04|273.73|270.93|273.95|271.15|273.12|270.32|0
1638502500000|2021-12-03 03:35:00|273.84|271.04|271.57|268.77|273.95|271.15|271.41|268.61|0
1638502800000|2021-12-03 03:40:00|271.52|268.72|271.29|268.49|272.07|269.27|271.07|268.27|0
1638503100000|2021-12-03 03:45:00|271.4|268.6|270.3|267.5|271.62|268.82|270.14|267.34|0
1638503400000|2021-12-03 03:50:00|270.41|267.61|270.08|267.28|270.41|267.61|269.64|266.84|0
1638503700000|2021-12-03 03:55:00|270.19|267.39|269.26|266.46|271.29|268.49|269.26|266.46|0
1638504000000|2021-12-03 04:00:00|269.2|266.4|267.77|264.97|269.2|266.4|267.12|264.32|0
1638504300000|2021-12-03 04:05:00|267.66|264.86|267.33|264.53|268.1|265.3|266.14|263.34|0
1638504600000|2021-12-03 04:10:00|267.22|264.42|267.22|264.42|267.66|264.86|267|264.2|0
1638504900000|2021-12-03 04:15:00|267.11|264.31|267.76|264.96|267.98|265.18|267.11|264.31|0
1638505200000|2021-12-03 04:20:00|267.65|264.85|268.53|265.73|268.75|265.95|267.44|264.64|0
1638505500000|2021-12-03 04:25:00|268.42|265.62|268.47|265.67|268.74|265.94|267.87|265.07|0
1638505800000|2021-12-03 04:30:00|268.53|265.73|268.08|265.28|268.53|265.73|267.6|264.8|0
1638506100000|2021-12-03 04:35:00|268.03|265.23|268.03|265.23|268.47|265.67|267.65|264.85|0
1638506400000|2021-12-03 04:40:00|267.43|264.63|265.08|262.28|267.81|265.01|265.03|262.23|0
1638506700000|2021-12-03 04:45:00|265.14|262.34|266.22|263.42|266.28|263.48|264.81|262.01|0
1638507000000|2021-12-03 04:50:00|266.28|263.48|266.71|263.91|266.76|263.96|266.11|263.31|0
1638507300000|2021-12-03 04:55:00|266.76|263.96|266.32|263.52|266.98|264.18|266|263.2|0
1638507600000|2021-12-03 05:00:00|266.22|263.42|266.32|263.52|266.43|263.63|265.73|262.93|0
1638507900000|2021-12-03 05:05:00|266.38|263.58|267.36|264.56|267.47|264.67|266.38|263.58|0
1638508200000|2021-12-03 05:10:00|267.41|264.61|266.43|263.63|267.52|264.72|266.43|263.63|0
1638508500000|2021-12-03 05:15:00|266.32|263.52|265.99|263.19|266.53|263.73|265.45|262.65|0
1638508800000|2021-12-03 05:20:00|266.15|263.35|265.44|262.64|266.21|263.41|265.44|262.64|0
1638509100000|2021-12-03 05:25:00|265.33|262.53|265.5|262.7|265.93|263.13|264.79|261.99|0
1638509400000|2021-12-03 05:30:00|265.39|262.59|265.82|263.02|266.42|263.62|264.46|261.66|0
1638509700000|2021-12-03 05:35:00|265.98|263.18|264.02|261.22|266.04|263.24|263.92|261.12|0
1638510000000|2021-12-03 05:40:00|264.13|261.33|264.56|261.76|264.67|261.87|263.7|260.9|0
1638510300000|2021-12-03 05:45:00|264.51|261.71|261.71|258.91|264.62|261.82|261.39|258.59|0
1638510600000|2021-12-03 05:50:00|261.82|259.02|261.06|258.26|261.93|259.13|261.06|258.26|0
1638510900000|2021-12-03 05:55:00|261.17|258.37|261.92|259.12|262.57|259.77|261.06|258.26|0
1638511200000|2021-12-03 06:00:00|261.71|258.91|262.9|260.1|263.01|260.21|261.05|258.25|0
1638511500000|2021-12-03 06:05:00|262.68|259.88|261.05|258.25|263|260.2|261.05|258.25|0
1638511800000|2021-12-03 06:10:00|261.11|258.31|260.4|257.6|261.27|258.47|260.4|257.6|0
1638512100000|2021-12-03 06:15:00|260.35|257.55|261.05|258.25|261.05|258.25|260.29|257.49|0
1638512400000|2021-12-03 06:20:00|260.94|258.14|260.29|257.49|260.94|258.14|260.07|257.27|0
1638512700000|2021-12-03 06:25:00|260.18|257.38|260.34|257.54|260.77|257.97|259.96|257.16|0
1638513000000|2021-12-03 06:30:00|260.28|257.48|260.39|257.59|260.93|258.13|259.96|257.16|0
1638513300000|2021-12-03 06:35:00|260.34|257.54|261.96|259.16|262.01|259.21|260.34|257.54|0
1638513600000|2021-12-03 06:40:00|261.79|258.99|262.33|259.53|262.88|260.08|261.36|258.56|0
1638513900000|2021-12-03 06:45:00|262.39|259.59|260.65|257.85|262.98|260.18|260.44|257.64|0
1638514200000|2021-12-03 06:50:00|260.6|257.8|260.92|258.12|261.79|258.99|260.6|257.8|0
1638514500000|2021-12-03 06:55:00|260.81|258.01|262|259.2|263.09|260.29|260.81|258.01|0
1638514800000|2021-12-03 07:00:00|261.78|258.98|263.19|260.39|263.96|261.16|261.78|258.98|0
1638515100000|2021-12-03 07:05:00|263.3|260.5|263.62|260.82|263.84|261.04|263.19|260.39|0
1638515400000|2021-12-03 07:10:00|263.52|260.72|264.33|261.53|264.39|261.59|263.3|260.5|0
1638515700000|2021-12-03 07:15:00|264.28|261.48|264.77|261.97|264.82|262.02|263.4|260.6|0
1638516000000|2021-12-03 07:20:00|264.82|262.02|265.15|262.35|265.31|262.51|264.38|261.58|0
1638516300000|2021-12-03 07:25:00|265.04|262.24|263.07|260.27|265.04|262.24|263.07|260.27|0
1638516600000|2021-12-03 07:30:00|263.24|260.44|263.23|260.43|263.78|260.98|262.42|259.62|0
1638516900000|2021-12-03 07:35:00|263.18|260.38|262.96|260.16|263.39|260.59|262.31|259.51|0
1638517200000|2021-12-03 07:40:00|263.07|260.27|263.45|260.65|263.93|261.13|262.41|259.61|0
1638517500000|2021-12-03 07:45:00|263.39|260.59|262.3|259.5|263.93|261.13|262.19|259.39|0
1638517800000|2021-12-03 07:50:00|262.36|259.56|261.11|258.31|262.36|259.56|260.67|257.87|0
1638518100000|2021-12-03 07:55:00|261.16|258.36|260.24|257.44|261.65|258.85|259.92|257.12|0
1638518400000|2021-12-03 08:00:00|260.08|257.28|261.97|259.17|262.29|259.49|259.7|256.9|0
1638518700000|2021-12-03 08:05:00|261.77|259.37|260.68|258.28|261.98|259.58|260.47|258.07|0
1638519000000|2021-12-03 08:10:00|260.47|258.07|261.33|258.93|262.09|259.69|260.46|258.06|0
1638519300000|2021-12-03 08:15:00|261.44|259.04|261.43|259.03|262.41|260.01|260.78|258.38|0
1638519600000|2021-12-03 08:20:00|261.49|259.09|261.97|259.57|263.23|260.83|261.33|258.93|0
1638519900000|2021-12-03 08:25:00|261.86|259.46|262.73|260.33|262.73|260.33|261.6|259.2|0
1638520200000|2021-12-03 08:30:00|262.68|260.28|265.13|262.73|265.57|263.17|262.68|260.28|0
1638520500000|2021-12-03 08:35:00|265.19|262.79|265.02|262.62|266|263.6|264.36|261.96|0
1638520800000|2021-12-03 08:40:00|265.13|262.73|264.25|261.85|265.56|263.16|262.94|260.54|0
1638521100000|2021-12-03 08:45:00|264.47|262.07|264.14|261.74|264.57|262.17|263.48|261.08|0
1638521400000|2021-12-03 08:50:00|263.92|261.52|264.79|262.39|265.23|262.83|263.92|261.52|0
1638521700000|2021-12-03 08:55:00|264.68|262.28|264.02|261.62|265.01|262.61|263.8|261.4|0
1638522000000|2021-12-03 09:00:00|263.91|261.51|263.8|261.4|264.79|262.39|263.47|261.07|0
1638522300000|2021-12-03 09:05:00|263.86|261.46|265.44|263.04|265.55|263.15|263.86|261.46|0
1638522600000|2021-12-03 09:10:00|265.55|263.15|263.03|260.63|265.55|263.15|263.03|260.63|0
1638522900000|2021-12-03 09:15:00|263.14|260.74|261.4|259|263.36|260.96|261.4|259|0
1638523200000|2021-12-03 09:20:00|261.29|258.89|263.46|261.06|263.46|261.06|261.29|258.89|0
1638523500000|2021-12-03 09:25:00|263.57|261.17|262.76|260.36|264.01|261.61|262.16|259.76|0
1638523800000|2021-12-03 09:30:00|262.59|260.19|263.41|261.01|263.46|261.06|262.16|259.76|0
1638524100000|2021-12-03 09:35:00|263.35|260.95|264.33|261.93|264.33|261.93|263.13|260.73|0
1638524400000|2021-12-03 09:40:00|264.28|261.88|263.24|260.84|264.66|262.26|263.24|260.84|0
1638524700000|2021-12-03 09:45:00|263.13|260.73|264.43|262.03|264.43|262.03|262.69|260.29|0
1638525000000|2021-12-03 09:50:00|264.22|261.82|265.09|262.69|265.2|262.8|264.21|261.81|0
1638525300000|2021-12-03 09:55:00|264.87|262.47|264.65|262.25|265.31|262.91|263.94|261.54|0
1638525600000|2021-12-03 10:00:00|264.59|262.19|264.97|262.57|265.08|262.68|263.55|261.15|0
1638525900000|2021-12-03 10:05:00|264.75|262.35|264.31|261.91|265.3|262.9|264.21|261.81|0
1638526200000|2021-12-03 10:10:00|264.53|262.13|265.41|263.01|265.41|263.01|263.99|261.59|0
1638526500000|2021-12-03 10:15:00|265.46|263.06|266.83|264.43|267.38|264.98|265.46|263.06|0
1638526800000|2021-12-03 10:20:00|266.94|264.54|267.82|265.42|268.59|266.19|266.89|264.49|0
1638527100000|2021-12-03 10:25:00|267.71|265.31|267.16|264.76|267.82|265.42|266.83|264.43|0
1638527400000|2021-12-03 10:30:00|267.04|264.64|267.38|264.98|267.5|265.1|265.19|262.79|0
1638527700000|2021-12-03 10:35:00|267.66|265.26|270.26|267.86|270.37|267.97|267.66|265.26|0
1638528000000|2021-12-03 10:40:00|270.03|267.63|269.7|267.3|270.81|268.41|268.26|265.86|0
1638528300000|2021-12-03 10:45:00|269.76|267.36|270.13|267.73|270.48|268.08|269.03|266.63|0
1638528600000|2021-12-03 10:50:00|270.3|267.9|270.91|268.51|270.91|268.51|270.02|267.62|0
1638528900000|2021-12-03 10:55:00|271.13|268.73|269.57|267.17|271.13|268.73|269.13|266.73|0
1638529200000|2021-12-03 11:00:00|270.02|267.62|267.81|265.41|270.02|267.62|267.37|264.97|0
1638529500000|2021-12-03 11:05:00|267.7|265.3|269.67|267.27|270.11|267.71|267.7|265.3|0
1638529800000|2021-12-03 11:10:00|269.56|267.16|271.55|269.15|271.55|269.15|269.56|267.16|0
1638530100000|2021-12-03 11:15:00|271.44|269.04|270.66|268.26|271.44|269.04|270.38|267.98|0
1638530400000|2021-12-03 11:20:00|270.55|268.15|270.21|267.81|271.1|268.7|269.99|267.59|0
1638530700000|2021-12-03 11:25:00|270.1|267.7|269.44|267.04|270.66|268.26|269.22|266.82|0
1638531000000|2021-12-03 11:30:00|269.55|267.15|269.33|266.93|269.88|267.48|269|266.6|0
1638531300000|2021-12-03 11:35:00|269.22|266.82|268.99|266.59|269.44|267.04|268.78|266.38|0
1638531600000|2021-12-03 11:40:00|268.94|266.54|267.24|264.84|268.94|266.54|267.13|264.73|0
1638531900000|2021-12-03 11:45:00|267.13|264.73|267.12|264.72|268.11|265.71|267.12|264.72|0
1638532200000|2021-12-03 11:50:00|267.18|264.78|267.12|264.72|267.34|264.94|266.36|263.96|0
1638532500000|2021-12-03 11:55:00|267.01|264.61|265.59|263.19|267.01|264.61|265.37|262.97|0
1638532800000|2021-12-03 12:00:00|265.48|263.08|265.26|262.86|266.13|263.73|264.72|262.32|0
1638533100000|2021-12-03 12:05:00|265.48|263.08|266.46|264.06|266.57|264.17|265.37|262.97|0
1638533400000|2021-12-03 12:10:00|266.57|264.17|265.04|262.64|266.57|264.17|264.49|262.09|0
1638533700000|2021-12-03 12:15:00|265.15|262.75|264.93|262.53|266.18|263.78|264.38|261.98|0
1638534000000|2021-12-03 12:20:00|264.82|262.42|264.38|261.98|265.14|262.74|263.95|261.55|0
1638534300000|2021-12-03 12:25:00|264.33|261.93|264.27|261.87|264.81|262.41|264.16|261.76|0
1638534600000|2021-12-03 12:30:00|264.16|261.76|263.61|261.21|264.59|262.19|263.4|261|0
1638534900000|2021-12-03 12:35:00|263.51|261.11|264.15|261.75|264.26|261.86|263.29|260.89|0
1638535200000|2021-12-03 12:40:00|264.05|261.65|264.04|261.64|264.37|261.97|263.61|261.21|0
1638535500000|2021-12-03 12:45:00|264.37|261.97|262.2|259.8|265.27|262.87|262.2|259.8|0
1638535800000|2021-12-03 12:50:00|262.31|259.91|262.31|259.91|262.42|260.02|261.88|259.48|0
1638536100000|2021-12-03 12:55:00|262.42|260.02|262.85|260.45|263.5|261.1|262.31|259.91|0
1638536400000|2021-12-03 13:00:00|262.74|260.34|261.76|259.36|263.17|260.77|261.76|259.36|0
1638536700000|2021-12-03 13:05:00|261.87|259.47|259.72|257.32|261.98|259.58|259.4|257|0
1638537000000|2021-12-03 13:10:00|259.93|257.53|259.5|257.1|260.47|258.07|259.18|256.78|0
1638537300000|2021-12-03 13:15:00|259.61|257.21|259.79|257.39|260.12|257.72|255.45|253.05|0
1638537600000|2021-12-03 13:20:00|259.9|257.5|260.11|257.71|260.66|258.26|259.74|257.34|0
1638537900000|2021-12-03 13:25:00|260.01|257.61|259.41|257.01|260.22|257.82|258.13|255.73|0
1638538200000|2021-12-03 13:30:00|259.36|256.96|255.89|253.49|260.22|257.82|252.86|250.46|0
1638538500000|2021-12-03 13:35:00|256.31|253.91|254.71|252.31|256.31|253.91|253.65|251.25|0
1638538800000|2021-12-03 13:40:00|254.93|252.53|256.74|254.34|257.38|254.98|254.71|252.31|0
1638539100000|2021-12-03 13:45:00|256.63|254.23|257.91|255.51|259.52|257.12|255.35|252.95|0
1638539400000|2021-12-03 13:50:00|257.8|255.4|257.26|254.86|259.2|256.8|256.95|254.55|0
1638539700000|2021-12-03 13:55:00|257.16|254.76|255.45|253.05|257.16|254.76|253.43|251.03|0
1638540000000|2021-12-03 14:00:00|255.23|252.83|254.38|251.98|256.83|254.43|253.96|251.56|0
1638540300000|2021-12-03 14:05:00|254.12|251.72|254.27|251.87|254.59|252.19|252.58|250.18|0
1638540600000|2021-12-03 14:10:00|254.38|251.98|254.16|251.76|255.02|252.62|253.53|251.13|0
1638540900000|2021-12-03 14:15:00|254.06|251.66|253.84|251.44|255.12|252.72|253.42|251.02|0
1638541200000|2021-12-03 14:20:00|253.63|251.23|255.75|253.35|255.86|253.46|253.63|251.23|0
1638541500000|2021-12-03 14:25:00|255.65|253.25|254.58|252.18|255.97|253.57|254.16|251.76|0
1638541800000|2021-12-03 14:30:00|254.47|252.07|251.72|249.32|256.39|253.99|249.73|247.33|0
1638542100000|2021-12-03 14:35:00|252.46|250.06|259.41|257.01|259.41|257.01|252.46|250.06|0
1638542400000|2021-12-03 14:40:00|260.06|257.66|262|259.6|263.41|261.01|258.02|255.62|0
1638542700000|2021-12-03 14:45:00|261.35|258.95|266.99|264.59|266.99|264.59|257.93|255.53|0
1638543000000|2021-12-03 14:50:00|267.32|264.92|274.64|272.24|275.08|272.68|265.57|263.17|0
1638543300000|2021-12-03 14:55:00|274.97|272.57|276.15|273.75|277.93|275.53|271.2|268.8|0
1638543600000|2021-12-03 15:00:00|277.1|274.7|279.37|276.97|283.81|281.41|273.94|271.54|0
1638543900000|2021-12-03 15:05:00|278.03|275.63|284.16|281.76|284.16|281.76|276.59|274.19|0
1638544200000|2021-12-03 15:10:00|284.78|282.38|284.17|281.77|286.62|284.22|281.84|279.44|0
1638544500000|2021-12-03 15:15:00|284.23|281.83|280.23|277.83|284.39|281.99|277.56|275.16|0
1638544800000|2021-12-03 15:20:00|280.46|278.06|278.89|276.49|283.15|280.75|278.27|275.87|0
1638545100000|2021-12-03 15:25:00|279.12|276.72|274.7|272.3|283.26|280.86|273.26|270.86|0
1638545400000|2021-12-03 15:30:00|275.7|273.3|281.87|279.47|282.44|280.04|275.37|272.97|0
1638545700000|2021-12-03 15:35:00|282.32|279.92|281.53|279.13|284.25|281.85|278.94|276.54|0
1638546000000|2021-12-03 15:40:00|281.02|278.62|288.94|286.54|288.94|286.54|280.74|278.34|0
1638546300000|2021-12-03 15:45:00|289.4|287|293.99|291.59|295.85|293.45|285.2|282.8|0
1638546600000|2021-12-03 15:50:00|294.11|291.71|292.49|290.09|295.96|293.56|291|288.6|0
1638546900000|2021-12-03 15:55:00|292.72|290.32|290.79|288.39|294.8|292.4|289.41|287.01|0
1638547200000|2021-12-03 16:00:00|291.83|289.43|289.52|287.12|293.1|290.7|288.49|286.09|0
1638547500000|2021-12-03 16:05:00|289.98|287.58|292.4|290|296.12|293.72|289.98|287.58|0
1638547800000|2021-12-03 16:10:00|292.52|290.12|293.52|291.12|295.57|293.17|291.59|289.19|0
1638548100000|2021-12-03 16:15:00|293.4|291|297.34|294.94|298.16|295.76|292.25|289.85|0
1638548400000|2021-12-03 16:20:00|297.57|295.17|290.76|288.36|298.74|296.34|289.73|287.33|0
1638548700000|2021-12-03 16:25:00|290.87|288.47|289.38|286.98|291.79|289.39|288.7|286.3|0
1638549000000|2021-12-03 16:30:00|289.72|287.32|288.12|285.72|292.24|289.84|287.33|284.93|0
1638549300000|2021-12-03 16:35:00|288.18|285.78|290.92|288.52|291.67|289.27|287.73|285.33|0
1638549600000|2021-12-03 16:40:00|290.63|288.23|297.21|294.81|297.56|295.16|289.83|287.43|0
1638549900000|2021-12-03 16:45:00|296.86|294.46|298.19|295.79|300.63|298.23|296.05|293.65|0
1638550200000|2021-12-03 16:50:00|298.53|296.13|301.82|299.42|303.6|301.2|298.53|296.13|0
1638550500000|2021-12-03 16:55:00|301|298.6|305.56|303.16|305.56|303.16|301|298.6|0
1638550800000|2021-12-03 17:00:00|305.09|302.69|307.22|304.82|308.17|305.77|304.57|302.17|0
1638551100000|2021-12-03 17:05:00|307.7|305.3|304.06|301.66|307.7|305.3|303.71|301.31|0
1638551400000|2021-12-03 17:10:00|303.82|301.42|304.87|302.47|305.46|303.06|303.12|300.72|0
1638551700000|2021-12-03 17:15:00|305.11|302.71|300.68|298.28|305.11|302.71|299.63|297.23|0
1638552000000|2021-12-03 17:20:00|300.21|297.81|296.36|293.96|301.84|299.44|295.79|293.39|0
1638552300000|2021-12-03 17:25:00|296.24|293.84|297.05|294.65|297.86|295.46|296.01|293.61|0
1638552600000|2021-12-03 17:30:00|297.62|295.22|300.29|297.89|302.38|299.98|297.62|295.22|0
1638552900000|2021-12-03 17:35:00|300.17|297.77|294.17|291.77|301.1|298.7|293.83|291.43|0
1638553200000|2021-12-03 17:40:00|293.94|291.54|295.31|292.91|296|293.6|292.69|290.29|0
1638553500000|2021-12-03 17:45:00|295.66|293.26|296.69|294.29|298.77|296.37|294.74|292.34|0
1638553800000|2021-12-03 17:50:00|297.15|294.75|298.54|296.14|298.77|296.37|294.74|292.34|0
1638554100000|2021-12-03 17:55:00|298.3|295.9|299|296.6|301.09|298.69|298.3|295.9|0
1638554400000|2021-12-03 18:00:00|299.23|296.83|301.46|299.06|302.98|300.58|299.23|296.83|0
1638554700000|2021-12-03 18:05:00|301.7|299.3|298.11|295.71|302.16|299.76|297.99|295.59|0
1638555000000|2021-12-03 18:10:00|298.22|295.82|299.14|296.74|300.65|298.25|297.19|294.79|0
1638555300000|2021-12-03 18:15:00|299.03|296.63|296.56|294.16|300.66|298.26|295.99|293.59|0
1638555600000|2021-12-03 18:20:00|296.67|294.27|295.53|293.13|297.47|295.07|295.41|293.01|0
1638555900000|2021-12-03 18:25:00|295.3|292.9|299.89|297.49|300.12|297.72|295.18|292.78|0
1638556200000|2021-12-03 18:30:00|300.12|297.72|303.01|300.61|303.25|300.85|299.95|297.55|0
1638556500000|2021-12-03 18:35:00|303.13|300.73|307.37|304.97|308.07|305.67|302.67|300.27|0
1638556800000|2021-12-03 18:40:00|307.14|304.74|307.02|304.62|308.54|306.14|305.51|303.11|0
1638557100000|2021-12-03 18:45:00|307.14|304.74|308.54|306.14|310.65|308.25|305.51|303.11|0
1638557400000|2021-12-03 18:50:00|308.42|306.02|309.26|306.86|309.75|307.35|306.43|304.03|0
1638557700000|2021-12-03 18:55:00|309.38|306.98|312.2|309.8|312.32|309.92|308.27|305.87|0
1638558000000|2021-12-03 19:00:00|312.32|309.92|311.29|308.89|314.44|312.04|310.45|308.05|0
1638558300000|2021-12-03 19:05:00|311.4|309|313.62|311.22|314.09|311.69|310.47|308.07|0
1638558600000|2021-12-03 19:10:00|313.92|311.52|312.57|310.17|314.68|312.28|311.52|309.12|0
1638558900000|2021-12-03 19:15:00|312.1|309.7|316.09|313.69|316.09|313.69|312.1|309.7|0
1638559200000|2021-12-03 19:20:00|315.8|313.4|312.95|310.55|319.04|316.64|312.72|310.32|0
1638559500000|2021-12-03 19:25:00|313.07|310.67|315.39|312.99|316.1|313.7|312.37|309.97|0
1638559800000|2021-12-03 19:30:00|315.1|312.7|317.62|315.22|318.68|316.28|314.23|311.83|0
1638560100000|2021-12-03 19:35:00|316.91|314.51|319.85|317.45|321.27|318.87|316.33|313.93|0
1638560400000|2021-12-03 19:40:00|319.97|317.57|315.85|313.45|319.97|317.57|314.92|312.52|0
1638560700000|2021-12-03 19:45:00|315.27|312.87|318.31|315.91|318.55|316.15|315.15|312.75|0
1638561000000|2021-12-03 19:50:00|318.43|316.03|321.86|319.46|322.1|319.7|316.79|314.39|0
1638561300000|2021-12-03 19:55:00|322.21|319.81|321.86|319.46|322.63|320.23|318.91|316.51|0
1638561600000|2021-12-03 20:00:00|322.21|319.81|320.63|318.23|325.66|323.26|320.63|318.23|0
1638561900000|2021-12-03 20:05:00|320.98|318.58|323.93|321.53|324.52|322.12|316.48|314.08|0
1638562200000|2021-12-03 20:10:00|323.52|321.12|319.9|317.5|323.52|321.12|319.2|316.8|0
1638562500000|2021-12-03 20:15:00|320.14|317.74|321.2|318.8|322.38|319.98|318.44|316.04|0
1638562800000|2021-12-03 20:20:00|320.61|318.21|312.83|310.43|320.73|318.33|309.51|307.11|0
1638563100000|2021-12-03 20:25:00|312.71|310.31|312.36|309.96|313.06|310.66|309.34|306.94|0
1638563400000|2021-12-03 20:30:00|312.01|309.61|307.03|304.63|312.24|309.84|306.57|304.17|0
1638563700000|2021-12-03 20:35:00|307.26|304.86|309.95|307.55|314.47|312.07|306.11|303.71|0
1638564000000|2021-12-03 20:40:00|309.72|307.32|311.29|308.89|312.9|310.5|308.21|305.81|0
1638564300000|2021-12-03 20:45:00|311.17|308.77|312.46|310.06|315.06|312.66|311.17|308.77|0
1638564600000|2021-12-03 20:50:00|311.76|309.36|305.65|303.25|311.76|309.36|304.21|301.81|0
1638564900000|2021-12-03 20:55:00|305.48|303.08|297.37|294.97|305.48|303.08|296.46|294.06|0
1638565200000|2021-12-03 21:00:00|297.6|295.2|295.56|293.16|298.28|295.88|294.88|292.48|0
1638565500000|2021-12-03 21:05:00|295.78|293.38|297.59|295.19|298.51|296.11|295.78|293.38|0
1638565800000|2021-12-03 21:10:00|297.71|295.31|300.21|297.81|301.59|299.19|296.8|294.4|0
1638777900000|2021-12-06 08:05:00|275.69|273.29|276.68|274.28|276.68|274.28|275.14|272.74|0
1638778200000|2021-12-06 08:10:00|276.08|273.68|276.79|274.39|277.23|274.83|275.36|272.96|0
1638778500000|2021-12-06 08:15:00|276.68|274.28|277.12|274.72|277.57|275.17|276.01|273.61|0
1638778800000|2021-12-06 08:20:00|277.07|274.67|278.45|276.05|278.45|276.05|276.46|274.06|0
1638779100000|2021-12-06 08:25:00|278.62|276.22|277.67|275.27|280.12|277.72|277.45|275.05|0
1638779400000|2021-12-06 08:30:00|277.45|275.05|278.5|276.1|278.78|276.38|276.62|274.22|0
1638779700000|2021-12-06 08:35:00|278.56|276.16|276.45|274.05|278.56|276.16|275.89|273.49|0
1638780000000|2021-12-06 08:40:00|276.56|274.16|277.83|275.43|277.83|275.43|276.17|273.77|0
1638780300000|2021-12-06 08:45:00|277.89|275.49|277.99|275.59|278.33|275.93|277.11|274.71|0
1638780600000|2021-12-06 08:50:00|277.94|275.54|277.1|274.7|277.94|275.54|276.77|274.37|0
1638780900000|2021-12-06 08:55:00|277.16|274.76|276.94|274.54|277.77|275.37|276.66|274.26|0
1638781200000|2021-12-06 09:00:00|276.99|274.59|273.02|270.62|277.21|274.81|271.48|269.08|0
1638781500000|2021-12-06 09:05:00|272.8|270.4|273.51|271.11|274.77|272.37|272.47|270.07|0
1638781800000|2021-12-06 09:10:00|273.67|271.27|272.79|270.39|274.72|272.32|272.46|270.06|0
1638782100000|2021-12-06 09:15:00|272.68|270.28|273.23|270.83|273.45|271.05|272.3|269.9|0
1638782400000|2021-12-06 09:20:00|273.17|270.77|273.44|271.04|273.99|271.59|273.01|270.61|0
1638782700000|2021-12-06 09:25:00|273.33|270.93|272.89|270.49|273.55|271.15|272.45|270.05|0
1638783000000|2021-12-06 09:30:00|273|270.6|273.66|271.26|273.88|271.48|272.34|269.94|0
1638783300000|2021-12-06 09:35:00|273.55|271.15|275.97|273.57|275.97|273.57|272.67|270.27|0
1638783600000|2021-12-06 09:40:00|276.03|273.63|277.69|275.29|277.74|275.34|275.86|273.46|0
1638783900000|2021-12-06 09:45:00|277.74|275.34|278.74|276.34|279.86|277.46|277.74|275.34|0
1638784200000|2021-12-06 09:50:00|278.85|276.45|279.63|277.23|279.97|277.57|278.52|276.12|0
1638784500000|2021-12-06 09:55:00|279.74|277.34|282.21|279.81|282.99|280.59|279.52|277.12|0
1638784800000|2021-12-06 10:00:00|282.09|279.69|282.77|280.37|283.33|280.93|281.64|279.24|0
1638785100000|2021-12-06 10:05:00|282.71|280.31|283.1|280.7|283.27|280.87|282.09|279.69|0
1638785400000|2021-12-06 10:10:00|283.05|280.65|281.74|279.34|283.33|280.93|279.46|277.06|0
1638785700000|2021-12-06 10:15:00|281.63|279.23|281.51|279.11|282.52|280.12|281.06|278.66|0
1638786000000|2021-12-06 10:20:00|281.62|279.22|284.32|281.92|284.32|281.92|281.51|279.11|0
1638786300000|2021-12-06 10:25:00|284.09|281.69|288.26|285.86|288.26|285.86|284.09|281.69|0
1638786600000|2021-12-06 10:30:00|288.49|286.09|288.43|286.03|291.05|288.65|288.04|285.64|0
1638786900000|2021-12-06 10:35:00|288.32|285.92|289.34|286.94|289.39|286.99|288.09|285.69|0
1638787200000|2021-12-06 10:40:00|289.22|286.82|290.13|287.73|291.39|288.99|289.22|286.82|0
1638787500000|2021-12-06 10:45:00|290.02|287.62|289.9|287.5|290.24|287.84|288.94|286.54|0
1638787800000|2021-12-06 10:50:00|289.96|287.56|290.7|288.3|291.15|288.75|289.22|286.82|0
1638788100000|2021-12-06 10:55:00|290.81|288.41|291.15|288.75|291.95|289.55|290.12|287.72|0
1638788400000|2021-12-06 11:00:00|291.32|288.92|289.44|287.04|291.55|289.15|289.21|286.81|0
1638788700000|2021-12-06 11:05:00|289.55|287.15|287.73|285.33|290.12|287.72|287.5|285.1|0
1638789000000|2021-12-06 11:10:00|287.62|285.22|287.5|285.1|288.75|286.35|287.28|284.88|0
1638789300000|2021-12-06 11:15:00|287.61|285.21|286.14|283.74|287.73|285.33|286.03|283.63|0
1638789600000|2021-12-06 11:20:00|286.03|283.63|285.8|283.4|286.25|283.85|285.13|282.73|0
1638789900000|2021-12-06 11:25:00|285.69|283.29|286.59|284.19|287.27|284.87|285.58|283.18|0
1638790200000|2021-12-06 11:30:00|286.81|284.41|285.39|282.99|286.81|284.41|284.04|281.64|0
1638790500000|2021-12-06 11:35:00|285.45|283.05|284.71|282.31|285.45|283.05|284.38|281.98|0
1638790800000|2021-12-06 11:40:00|284.83|282.43|282.91|280.51|285.22|282.82|282.69|280.29|0
1638791100000|2021-12-06 11:45:00|282.69|280.29|283.47|281.07|283.47|281.07|281.68|279.28|0
1638791400000|2021-12-06 11:50:00|283.58|281.18|282.23|279.83|283.81|281.41|282.01|279.61|0
1638791700000|2021-12-06 11:55:00|282.01|279.61|278.81|276.41|282.95|280.55|278.7|276.3|0
1638792000000|2021-12-06 12:00:00|278.75|276.35|279.42|277.02|279.7|277.3|277.92|275.52|0
1638792300000|2021-12-06 12:05:00|279.47|277.07|280.09|277.69|280.92|278.52|278.64|276.24|0
1638792600000|2021-12-06 12:10:00|280.14|277.74|280.14|277.74|280.81|278.41|279.47|277.07|0
1638792900000|2021-12-06 12:15:00|280.25|277.85|282.15|279.75|282.15|279.75|280.25|277.85|0
1638793200000|2021-12-06 12:20:00|282.38|279.98|281.36|278.96|282.82|280.42|281.36|278.96|0
1638793500000|2021-12-06 12:25:00|281.31|278.91|282.15|279.75|282.15|279.75|281.14|278.74|0
1638793800000|2021-12-06 12:30:00|282.48|280.08|282.65|280.25|282.93|280.53|282.03|279.63|0
1638794100000|2021-12-06 12:35:00|282.59|280.19|281.13|278.73|282.59|280.19|280.91|278.51|0
1638794400000|2021-12-06 12:40:00|280.79|278.39|281.02|278.62|281.02|278.62|280.63|278.23|0
1638794700000|2021-12-06 12:45:00|280.9|278.5|280.79|278.39|281.02|278.62|280.79|278.39|0
1638795000000|2021-12-06 12:50:00|280.9|278.5|281.8|279.4|282.81|280.41|280.34|277.94|0
1638795300000|2021-12-06 12:55:00|281.91|279.51|281.85|279.45|281.96|279.56|281.01|278.61|0
1638795600000|2021-12-06 13:00:00|281.34|278.94|281.9|279.5|281.9|279.5|280.78|278.38|0
1638795900000|2021-12-06 13:05:00|281.68|279.28|280.33|277.93|282.24|279.84|280.22|277.82|0
1638796200000|2021-12-06 13:10:00|280.22|277.82|279.77|277.37|280.78|278.38|279.21|276.81|0
1638796500000|2021-12-06 13:15:00|279.66|277.26|279.32|276.92|280.11|277.71|278.88|276.48|0
1638796800000|2021-12-06 13:20:00|279.21|276.81|280.32|277.92|280.77|278.37|278.93|276.53|0
1638797100000|2021-12-06 13:25:00|280.21|277.81|280.32|277.92|280.54|278.14|279.32|276.92|0
1638797400000|2021-12-06 13:30:00|280.43|278.03|281.21|278.81|282|279.6|280.21|277.81|0
1638797700000|2021-12-06 13:35:00|281.55|279.15|278.98|276.58|281.66|279.26|278.42|276.02|0
1638798000000|2021-12-06 13:40:00|278.75|276.35|276.36|273.96|279.2|276.8|276.36|273.96|0
1638798300000|2021-12-06 13:45:00|276.59|274.19|278.95|276.55|279.12|276.72|276.36|273.96|0
1638798600000|2021-12-06 13:50:00|278.89|276.49|278.44|276.04|278.89|276.49|277.78|275.38|0
1638798900000|2021-12-06 13:55:00|278.33|275.93|276.44|274.04|278.33|275.93|276.44|274.04|0
1638799200000|2021-12-06 14:00:00|276.1|273.7|276.44|274.04|278.11|275.71|276.1|273.7|0
1638799500000|2021-12-06 14:05:00|276.21|273.81|275.88|273.48|277.1|274.7|275.88|273.48|0
1638799800000|2021-12-06 14:10:00|275.77|273.37|274.88|272.48|275.77|273.37|274.44|272.04|0
1638800100000|2021-12-06 14:15:00|274.66|272.26|273.55|271.15|274.99|272.59|273.44|271.04|0
1638800400000|2021-12-06 14:20:00|273.66|271.26|273.88|271.48|274.54|272.14|273.55|271.15|0
1638800700000|2021-12-06 14:25:00|273.99|271.59|273.66|271.26|274.98|272.58|273.66|271.26|0
1638801000000|2021-12-06 14:30:00|273.77|271.37|279.54|277.14|279.88|277.48|271.35|268.95|0
1638801300000|2021-12-06 14:35:00|279.76|277.36|284.77|282.37|287.2|284.8|279.73|277.33|0
1638801600000|2021-12-06 14:40:00|284.88|282.48|275.94|273.54|286.35|283.95|275.72|273.32|0
1638801900000|2021-12-06 14:45:00|276.5|274.1|275.61|273.21|279.29|276.89|273.79|271.39|0
1638802200000|2021-12-06 14:50:00|275.83|273.43|277.44|275.04|277.44|275.04|273.18|270.78|0
1638802500000|2021-12-06 14:55:00|276.94|274.54|274.15|271.75|280.59|278.19|274.04|271.64|0
1638802800000|2021-12-06 15:00:00|274.04|271.64|278.46|276.06|280.25|277.85|274.04|271.64|0
1638803100000|2021-12-06 15:05:00|277.35|274.95|275.69|273.29|280.69|278.29|275.14|272.74|0
1638803400000|2021-12-06 15:10:00|275.91|273.51|266.85|264.45|276.46|274.06|266.36|263.96|0
1638803700000|2021-12-06 15:15:00|266.95|264.55|266.3|263.9|266.95|264.55|264.8|262.4|0
1638804000000|2021-12-06 15:20:00|266.19|263.79|266.08|263.68|267.6|265.2|265.01|262.61|0
1638804300000|2021-12-06 15:25:00|266.19|263.79|267.47|265.07|268.67|266.27|264.47|262.07|0
1638804600000|2021-12-06 15:30:00|267.15|264.75|268.22|265.82|269.3|266.9|266.07|263.67|0
1638804900000|2021-12-06 15:35:00|268.76|266.36|268.44|266.04|271.1|268.7|268.11|265.71|0
1638805200000|2021-12-06 15:40:00|268.22|265.82|271.8|269.4|272.34|269.94|266.6|264.2|0
1638805500000|2021-12-06 15:45:00|271.14|268.74|272.3|269.9|274.26|271.86|269.58|267.18|0
1638805800000|2021-12-06 15:50:00|272.08|269.68|272.19|269.79|274.8|272.4|271.54|269.14|0
1638806100000|2021-12-06 15:55:00|272.51|270.11|267.1|264.7|272.51|270.11|266.89|264.49|0
1638806400000|2021-12-06 16:00:00|267.21|264.81|269.36|266.96|270.23|267.83|266.57|264.17|0
1638806700000|2021-12-06 16:05:00|269.9|267.5|269.79|267.39|270.44|268.04|268.61|266.21|0
1638807000000|2021-12-06 16:10:00|269.25|266.85|273.26|270.86|273.59|271.19|268.07|265.67|0
1638807300000|2021-12-06 16:15:00|273.37|270.97|270.33|267.93|274.8|272.4|269.89|267.49|0
1638807600000|2021-12-06 16:20:00|270.54|268.14|270.97|268.57|272.61|270.21|270.44|268.04|0
1638807900000|2021-12-06 16:25:00|271.08|268.68|270.86|268.46|271.08|268.68|269.46|267.06|0
1638808200000|2021-12-06 16:30:00|270.76|268.36|269.45|267.05|272.88|270.48|268.38|265.98|0
1638808500000|2021-12-06 16:35:00|269.35|266.95|268.91|266.51|270.64|268.24|268.37|265.97|0
1638808800000|2021-12-06 16:40:00|269.24|266.84|267.51|265.11|270.21|267.81|267.51|265.11|0
1638809100000|2021-12-06 16:45:00|267.62|265.22|272.37|269.97|272.48|270.08|267.62|265.22|0
1638809400000|2021-12-06 16:50:00|272.05|269.65|270.96|268.56|272.7|270.3|270.2|267.8|0
1638809700000|2021-12-06 16:55:00|271.18|268.78|271.61|269.21|272.7|270.3|270.2|267.8|0
1638810000000|2021-12-06 17:00:00|271.28|268.88|269.76|267.36|271.61|269.21|269.11|266.71|0
1638810300000|2021-12-06 17:05:00|269.33|266.93|269.54|267.14|271.6|269.2|269.33|266.93|0
1638810600000|2021-12-06 17:10:00|269.44|267.04|270.02|267.62|270.24|267.84|266.85|264.45|0
1638810900000|2021-12-06 17:15:00|268.93|266.53|266.68|264.28|270.23|267.83|266.36|263.96|0
1638811200000|2021-12-06 17:20:00|266.78|264.38|266.57|264.17|267.53|265.13|265.71|263.31|0
1638811500000|2021-12-06 17:25:00|266.67|264.27|265.82|263.42|266.67|264.27|265.07|262.67|0
1638811800000|2021-12-06 17:30:00|265.6|263.2|264.75|262.35|266.35|263.95|264.43|262.03|0
1638812100000|2021-12-06 17:35:00|264.85|262.45|265.81|263.41|266.02|263.62|264.32|261.92|0
1638812400000|2021-12-06 17:40:00|265.7|263.3|266.34|263.94|267.2|264.8|264.96|262.56|0
1638812700000|2021-12-06 17:45:00|266.24|263.84|263.99|261.59|266.34|263.94|263.99|261.59|0
1638813000000|2021-12-06 17:50:00|264.1|261.7|263.78|261.38|264.84|262.44|263.78|261.38|0
1638813300000|2021-12-06 17:55:00|263.67|261.27|261.87|259.47|264.42|262.02|261.87|259.47|0
1638813600000|2021-12-06 18:00:00|261.13|258.73|260.71|258.31|263.24|260.84|260.6|258.2|0
1638813900000|2021-12-06 18:05:00|260.81|258.41|261.55|259.15|261.97|259.57|260.71|258.31|0
1638814200000|2021-12-06 18:10:00|261.44|259.04|262.81|260.41|262.81|260.41|260.81|258.41|0
1638814500000|2021-12-06 18:15:00|262.39|259.99|261.65|259.25|262.6|260.2|261.44|259.04|0
1638814800000|2021-12-06 18:20:00|261.75|259.35|261.86|259.46|263.13|260.73|261.65|259.25|0
1638815100000|2021-12-06 18:25:00|261.75|259.35|257.43|255.03|262.12|259.72|256.59|254.19|0
1638815400000|2021-12-06 18:30:00|257.32|254.92|258.05|255.65|258.26|255.86|257.22|254.82|0
1638815700000|2021-12-06 18:35:00|257.84|255.44|258.26|255.86|258.79|256.39|257.42|255.02|0
1638816000000|2021-12-06 18:40:00|258.16|255.76|257.84|255.44|258.68|256.28|256.9|254.5|0
1638816300000|2021-12-06 18:45:00|257.94|255.54|257.31|254.91|258.47|256.07|256.89|254.49|0
1638816600000|2021-12-06 18:50:00|257.21|254.81|257.2|254.8|258.04|255.64|257|254.6|0
1638816900000|2021-12-06 18:55:00|257.15|254.75|257.41|255.01|258.35|255.95|256.58|254.18|0
1638817200000|2021-12-06 19:00:00|257.36|254.96|255.48|253.08|257.52|255.12|254.33|251.93|0
1638817500000|2021-12-06 19:05:00|255.37|252.97|257.05|254.65|257.36|254.96|255.37|252.97|0
1638817800000|2021-12-06 19:10:00|256.99|254.59|255.99|253.59|256.99|254.59|255.16|252.76|0
1638818100000|2021-12-06 19:15:00|255.89|253.49|256.52|254.12|256.52|254.12|255.16|252.76|0
1638818400000|2021-12-06 19:20:00|256.62|254.22|256.51|254.11|257.14|254.74|255.99|253.59|0
1638818700000|2021-12-06 19:25:00|256.41|254.01|256.82|254.42|257.14|254.74|255.78|253.38|0
1638819000000|2021-12-06 19:30:00|256.72|254.32|256.72|254.32|256.93|254.53|255.67|253.27|0
1638819300000|2021-12-06 19:35:00|256.61|254.21|257.66|255.26|257.66|255.26|256.51|254.11|0
1638819600000|2021-12-06 19:40:00|257.55|255.15|260.72|258.32|260.72|258.32|257.24|254.84|0
1638819900000|2021-12-06 19:45:00|260.4|258|261.04|258.64|261.67|259.27|259.34|256.94|0
1638820200000|2021-12-06 19:50:00|261.14|258.74|261.78|259.38|262.31|259.91|261.14|258.74|0
1638820500000|2021-12-06 19:55:00|261.88|259.48|262.2|259.8|262.73|260.33|261.24|258.84|0
1638820800000|2021-12-06 20:00:00|262.41|260.01|263.59|261.19|263.69|261.29|260.39|257.99|0
1638821100000|2021-12-06 20:05:00|263.37|260.97|261.88|259.48|263.58|261.18|261.56|259.16|0
1638821400000|2021-12-06 20:10:00|262.19|259.79|261.23|258.83|263.15|260.75|261.02|258.62|0
1638821700000|2021-12-06 20:15:00|261.13|258.73|259.32|256.92|261.13|258.73|259.22|256.82|0
1638822000000|2021-12-06 20:20:00|259.54|257.14|261.23|258.83|261.44|259.04|259.22|256.82|0
1638822300000|2021-12-06 20:25:00|261.44|259.04|261.76|259.36|263.47|261.07|261.12|258.72|0
1638822600000|2021-12-06 20:30:00|261.86|259.46|261.76|259.36|263.68|261.28|260.59|258.19|0
1638822900000|2021-12-06 20:35:00|261.65|259.25|261.97|259.57|263.57|261.17|261.65|259.25|0
1638823200000|2021-12-06 20:40:00|262.39|259.99|260.9|258.5|263.46|261.06|260.37|257.97|0
1638823500000|2021-12-06 20:45:00|261.01|258.61|260.85|258.45|264.63|262.23|259.7|257.3|0
1638823800000|2021-12-06 20:50:00|260.9|258.5|258.24|255.84|261.75|259.35|257.82|255.42|0
1638824100000|2021-12-06 20:55:00|258.45|256.05|261.75|259.35|262.07|259.67|258.45|256.05|0
1638824400000|2021-12-06 21:00:00|261.32|258.92|261.96|259.56|262.39|259.99|261.21|258.81|0
1638824700000|2021-12-06 21:05:00|261.85|259.45|261.1|258.7|262.17|259.77|260.78|258.38|0
1638825000000|2021-12-06 21:10:00|261|258.6|261.48|259.08|261.53|259.13|260.78|258.38|0
1638825300000|2021-12-06 21:15:00|261.42|259.02|260.66|257.86|261.51|259.02|260.66|257.86|0
1638825600000|2021-12-06 21:20:00|260.71|257.91|261.19|258.39|261.19|258.39|260.23|257.43|0
1638825900000|2021-12-06 21:25:00|261.24|258.44|260.23|257.43|261.51|258.71|260.23|257.43|0
1638826200000|2021-12-06 21:30:00|260.33|257.53|260.22|257.42|260.44|257.64|259.8|257|0
1638826500000|2021-12-06 21:35:00|260.33|257.53|260.33|257.53|260.44|257.64|260.12|257.32|0
1638826800000|2021-12-06 21:40:00|260.43|257.63|260.22|257.42|260.43|257.63|259.69|256.89|0
1638827100000|2021-12-06 21:45:00|260.11|257.31|260|257.2|260.22|257.42|259.79|256.99|0
1638827400000|2021-12-06 21:50:00|260.11|257.31|260.11|257.31|260.11|257.31|259.89|257.09|0
1638827700000|2021-12-06 21:55:00|260|257.2|259.63|256.83|260.11|257.31|259.52|256.72|0
1638828000000|2021-12-06 22:00:00|259.61|256.81|259.78|256.98|259.86|257.06|259.61|256.81|0
1638828300000|2021-12-06 22:05:00|259.75|256.95|259.81|257.01|259.83|257.03|259.75|256.95|0
1638828600000|2021-12-06 22:10:00|259.83|257.03|259.78|256.98|259.83|257.03|259.74|256.94|0
1638828900000|2021-12-06 22:15:00|259.79|256.99|259.76|256.96|259.79|256.99|259.74|256.94|0
1638829200000|2021-12-06 22:20:00|259.74|256.94|259.99|257.19|259.99|257.19|259.74|256.94|0
1638829500000|2021-12-06 22:25:00|259.82|257.02|259.8|257|259.83|257.03|259.8|257|0
1638829800000|2021-12-06 22:30:00|259.99|257.19|259.72|256.92|259.99|257.19|259.72|256.92|0
1638830100000|2021-12-06 22:35:00|259.77|256.97|259.81|257.01|259.86|257.06|259.65|256.85|0
1638830400000|2021-12-06 22:40:00|259.79|256.99|259.96|257.16|260.01|257.21|259.79|256.99|0
1638830700000|2021-12-06 22:45:00|259.87|257.07|259.68|256.88|259.87|257.07|259.66|256.86|0
1638831000000|2021-12-06 22:50:00|259.66|256.86|259.74|256.94|259.83|257.03|259.66|256.86|0
1638831300000|2021-12-06 22:55:00|259.72|256.92|259.72|256.92|259.91|257.11|259.71|256.91|0
1638831600000|2021-12-06 23:00:00|259.81|257.01|259.22|256.42|259.86|257.06|258.69|255.89|0
1638831900000|2021-12-06 23:05:00|259.33|256.53|257.46|254.66|259.96|257.16|257.14|254.34|0
1638832200000|2021-12-06 23:10:00|257.25|254.45|258.63|255.83|258.63|255.83|257.2|254.4|0
1638832500000|2021-12-06 23:15:00|258.52|255.72|258.95|256.15|258.95|256.15|258.31|255.51|0
1638832800000|2021-12-06 23:20:00|259.05|256.25|258.73|255.93|259.05|256.25|258.73|255.93|0
1638833100000|2021-12-06 23:25:00|258.84|256.04|258.19|255.39|258.94|256.14|257.98|255.18|0
1638833400000|2021-12-06 23:30:00|258.09|255.29|258.51|255.71|259.05|256.25|257.87|255.07|0
1638833700000|2021-12-06 23:35:00|258.4|255.6|258.62|255.82|258.94|256.14|258.3|255.5|0
1638834000000|2021-12-06 23:40:00|258.61|255.81|257.92|255.12|258.67|255.87|257.87|255.07|0
1638834300000|2021-12-06 23:45:00|257.87|255.07|258.61|255.81|258.61|255.81|257.55|254.75|0
1638834600000|2021-12-06 23:50:00|258.56|255.76|258.61|255.81|258.93|256.13|258.08|255.28|0
1638834900000|2021-12-06 23:55:00|258.5|255.7|257.65|254.85|258.5|255.7|257.22|254.42|0
1638835200000|2021-12-07 00:00:00|257.33|254.53|258.55|255.75|258.71|255.91|257.11|254.31|0
1638835500000|2021-12-07 00:05:00|258.5|255.7|257.96|255.16|258.92|256.12|257.64|254.84|0
1638835800000|2021-12-07 00:10:00|258.02|255.22|258.7|255.9|258.92|256.12|257.64|254.84|0
1638836100000|2021-12-07 00:15:00|258.76|255.96|259.98|257.18|260.15|257.35|258.6|255.8|0
1638836400000|2021-12-07 00:20:00|259.93|257.13|259.98|257.18|259.98|257.18|259.23|256.43|0
1638836700000|2021-12-07 00:25:00|259.82|257.02|259.12|256.32|259.82|257.02|258.91|256.11|0
1638837000000|2021-12-07 00:30:00|259.23|256.43|258.91|256.11|259.76|256.96|258.91|256.11|0
1638837300000|2021-12-07 00:35:00|259.01|256.21|258.58|255.78|259.55|256.75|258.58|255.78|0
1638837600000|2021-12-07 00:40:00|258.69|255.89|258.26|255.46|259.01|256.21|257.89|255.09|0
1638837900000|2021-12-07 00:45:00|258.37|255.57|258.68|255.88|258.79|255.99|258.05|255.25|0
1638838200000|2021-12-07 00:50:00|258.63|255.83|258.79|255.99|258.79|255.99|258.04|255.24|0
1638838500000|2021-12-07 00:55:00|258.68|255.88|257.72|254.92|258.68|255.88|257.61|254.81|0
1638838800000|2021-12-07 01:00:00|257.61|254.81|255.81|253.01|257.93|255.13|255.33|252.53|0
1638839100000|2021-12-07 01:05:00|255.7|252.9|255.38|252.58|256.02|253.22|255.38|252.58|0
1638839400000|2021-12-07 01:10:00|255.33|252.53|254.43|251.63|255.49|252.69|254.11|251.31|0
1638839700000|2021-12-07 01:15:00|254.38|251.58|254.64|251.84|254.85|252.05|254.11|251.31|0
1638840000000|2021-12-07 01:20:00|254.74|251.94|254.53|251.73|254.85|252.05|254.11|251.31|0
1638840300000|2021-12-07 01:25:00|254.48|251.68|255.27|252.47|255.27|252.47|254.11|251.31|0
1638840600000|2021-12-07 01:30:00|255.05|252.25|255.79|252.99|256.22|253.42|255|252.2|0
1638840900000|2021-12-07 01:35:00|255.85|253.05|254.2|251.4|256.11|253.31|254.1|251.3|0
1638841200000|2021-12-07 01:40:00|254.31|251.51|253.89|251.09|254.73|251.93|253.1|250.3|0
1638841500000|2021-12-07 01:45:00|253.68|250.88|253.99|251.19|254.1|251.3|253.46|250.66|0
1638841800000|2021-12-07 01:50:00|254.09|251.29|254.41|251.61|254.73|251.93|253.88|251.08|0
1638842100000|2021-12-07 01:55:00|254.3|251.5|254.51|251.71|254.72|251.92|253.88|251.08|0
1638842400000|2021-12-07 02:00:00|254.67|251.87|254.46|251.66|255.04|252.24|254.4|251.6|0
1638842700000|2021-12-07 02:05:00|254.61|251.81|255.56|252.76|255.67|252.87|254.4|251.6|0
1638843000000|2021-12-07 02:10:00|255.62|252.82|256.62|253.82|257.04|254.24|255.56|252.76|0
1638843300000|2021-12-07 02:15:00|256.51|253.71|255.61|252.81|256.83|254.03|255.56|252.76|0
1638843600000|2021-12-07 02:20:00|255.66|252.86|255.13|252.33|255.87|253.07|255.13|252.33|0
1638843900000|2021-12-07 02:25:00|255.24|252.44|255.55|252.75|255.87|253.07|255.02|252.22|0
1638844200000|2021-12-07 02:30:00|255.66|252.86|256.5|253.7|256.71|253.91|255.66|252.86|0
1638844500000|2021-12-07 02:35:00|256.4|253.6|256.29|253.49|256.4|253.6|255.81|253.01|0
1638844800000|2021-12-07 02:40:00|256.34|253.54|255.65|252.85|256.34|253.54|255.65|252.85|0
1638845100000|2021-12-07 02:45:00|255.6|252.8|256.6|253.8|256.6|253.8|255.54|252.74|0
1638845400000|2021-12-07 02:50:00|256.55|253.75|256.92|254.12|257.34|254.54|256.49|253.69|0
1638845700000|2021-12-07 02:55:00|256.86|254.06|256.91|254.11|257.23|254.43|256.6|253.8|0
1638846000000|2021-12-07 03:00:00|257.07|254.27|256.86|254.06|257.23|254.43|256.59|253.79|0
1638846300000|2021-12-07 03:05:00|256.8|254|257.44|254.64|257.55|254.75|256.17|253.37|0
1638846600000|2021-12-07 03:10:00|257.33|254.53|256.48|253.68|257.55|254.75|256.48|253.68|0
1638846900000|2021-12-07 03:15:00|256.37|253.57|256.58|253.78|256.96|254.16|256.16|253.36|0
1638847200000|2021-12-07 03:20:00|256.69|253.89|255.95|253.15|256.69|253.89|255.84|253.04|0
1638847500000|2021-12-07 03:25:00|256|253.2|255.84|253.04|256|253.2|255.31|252.51|0
1638847800000|2021-12-07 03:30:00|255.73|252.93|255.62|252.82|255.73|252.93|255.09|252.29|0
1638848100000|2021-12-07 03:35:00|255.57|252.77|254.99|252.19|255.57|252.77|254.88|252.08|0
1638848400000|2021-12-07 03:40:00|254.88|252.08|253.57|250.77|254.99|252.19|253.47|250.67|0
1638848700000|2021-12-07 03:45:00|253.52|250.72|252.94|250.14|253.57|250.77|252.94|250.14|0
1638849000000|2021-12-07 03:50:00|252.89|250.09|253.04|250.24|253.2|250.4|252.83|250.03|0
1638849300000|2021-12-07 03:55:00|253.1|250.3|252.83|250.03|253.36|250.56|252.72|249.92|0
1638849600000|2021-12-07 04:00:00|252.78|249.98|252.19|249.39|253.04|250.24|252.19|249.39|0
1638849900000|2021-12-07 04:05:00|252.09|249.29|251.77|248.97|252.19|249.39|251.67|248.87|0
1638850200000|2021-12-07 04:10:00|251.72|248.92|250.41|247.61|251.72|248.92|250.3|247.5|0
1638850500000|2021-12-07 04:15:00|250.51|247.71|250.93|248.13|251.03|248.23|250.51|247.71|0
1638850800000|2021-12-07 04:20:00|250.88|248.08|250.72|247.92|251.03|248.23|250.61|247.81|0
1638851100000|2021-12-07 04:25:00|250.61|247.81|250.4|247.6|250.92|248.12|250.24|247.44|0
1638851400000|2021-12-07 04:30:00|250.29|247.49|250.4|247.6|250.4|247.6|250.08|247.28|0
1638851700000|2021-12-07 04:35:00|250.29|247.49|250.71|247.91|250.76|247.96|249.98|247.18|0
1638852000000|2021-12-07 04:40:00|250.81|248.01|250.29|247.49|250.92|248.12|250.18|247.38|0
1638852300000|2021-12-07 04:45:00|250.39|247.59|251.23|248.43|251.23|248.43|250.29|247.49|0
1638852600000|2021-12-07 04:50:00|251.44|248.64|251.33|248.53|251.54|248.74|251.17|248.37|0
1638852900000|2021-12-07 04:55:00|251.22|248.42|250.59|247.79|251.28|248.48|250.59|247.79|0
1638853200000|2021-12-07 05:00:00|250.49|247.69|250.8|248|251.11|248.31|250.49|247.69|0
1638853500000|2021-12-07 05:05:00|250.69|247.89|250.48|247.68|251.01|248.21|250.48|247.68|0
1638853800000|2021-12-07 05:10:00|250.38|247.58|249.49|246.69|250.38|247.58|249.33|246.53|0
1638854100000|2021-12-07 05:15:00|249.44|246.64|248.03|245.23|249.64|246.84|247.92|245.12|0
1638854400000|2021-12-07 05:20:00|248.13|245.33|248.13|245.33|248.24|245.44|247.82|245.02|0
1638854700000|2021-12-07 05:25:00|248.02|245.22|247.71|244.91|248.13|245.33|247.71|244.91|0
1638855000000|2021-12-07 05:30:00|247.76|244.96|248.12|245.32|248.12|245.32|247.61|244.81|0
1638855300000|2021-12-07 05:35:00|248.07|245.27|246.87|244.07|248.12|245.32|246.35|243.55|0
1638855600000|2021-12-07 05:40:00|246.98|244.18|246.25|243.45|247.18|244.38|246.14|243.34|0
1638855900000|2021-12-07 05:45:00|246.14|243.34|246.04|243.24|246.97|244.17|245.94|243.14|0
1638856200000|2021-12-07 05:50:00|245.93|243.13|245|242.2|246.04|243.24|244.9|242.1|0
1638856500000|2021-12-07 05:55:00|244.9|242.1|244.17|241.37|245.1|242.3|244.17|241.37|0
1638856800000|2021-12-07 06:00:00|244.28|241.48|245.62|242.82|245.93|243.13|244.17|241.37|0
1638857100000|2021-12-07 06:05:00|245.72|242.92|245.51|242.71|245.72|242.92|244.99|242.19|0
1638857400000|2021-12-07 06:10:00|245.61|242.81|245.2|242.4|245.72|242.92|244.84|242.04|0
1638857700000|2021-12-07 06:15:00|245.3|242.5|244.94|242.14|245.51|242.71|244.78|241.98|0
1638858000000|2021-12-07 06:20:00|244.99|242.19|244.78|241.98|245.14|242.34|244.37|241.57|0
1638858300000|2021-12-07 06:25:00|244.67|241.87|245.4|242.6|245.4|242.6|244.67|241.87|0
1638858600000|2021-12-07 06:30:00|245.35|242.55|245.08|242.28|245.4|242.6|244.88|242.08|0
1638858900000|2021-12-07 06:35:00|245.14|242.34|244.98|242.18|245.34|242.54|244.77|241.97|0
1638859200000|2021-12-07 06:40:00|244.87|242.07|244.87|242.07|244.98|242.18|244.36|241.56|0
1638859500000|2021-12-07 06:45:00|244.77|241.97|244.56|241.76|245.03|242.23|244.25|241.45|0
1638859800000|2021-12-07 06:50:00|244.66|241.86|243.79|240.99|244.76|241.96|243.53|240.73|0
1638860100000|2021-12-07 06:55:00|243.83|241.03|244.14|241.34|244.55|241.75|243.83|241.03|0
1638860400000|2021-12-07 07:00:00|244.04|241.24|243.01|240.21|244.45|241.65|242.55|239.75|0
1638860700000|2021-12-07 07:05:00|242.9|240.1|242.7|239.9|243.21|240.41|241.98|239.18|0
1638861000000|2021-12-07 07:10:00|242.75|239.95|243.16|240.36|243.41|240.61|242.7|239.9|0
1638861300000|2021-12-07 07:15:00|243.21|240.41|242.69|239.89|243.31|240.51|242.18|239.38|0
1638861600000|2021-12-07 07:20:00|242.64|239.84|243.1|240.3|243.2|240.4|242.28|239.48|0
1638861900000|2021-12-07 07:25:00|243|240.2|243.3|240.5|243.41|240.61|242.69|239.89|0
1638862200000|2021-12-07 07:30:00|243.51|240.71|243.61|240.81|243.71|240.91|242.48|239.68|0
1638862500000|2021-12-07 07:35:00|243.51|240.71|243.19|240.39|243.61|240.81|242.78|239.98|0
1638862800000|2021-12-07 07:40:00|243.09|240.29|243.4|240.6|243.4|240.6|242.78|239.98|0
1638863100000|2021-12-07 07:45:00|243.5|240.7|243.19|240.39|243.5|240.7|242.57|239.77|0
1638863400000|2021-12-07 07:50:00|243.09|240.29|241.34|238.54|243.19|240.39|241.09|238.29|0
1638863700000|2021-12-07 07:55:00|241.4|238.6|239.7|236.9|246.89|244.09|237.69|234.89|0
1638864000000|2021-12-07 08:00:00|239.65|236.85|239.8|237|240.82|238.02|239.19|236.39|0
1638864300000|2021-12-07 08:05:00|239.65|237.25|238.99|236.59|240.62|238.22|238.94|236.54|0
1638864600000|2021-12-07 08:10:00|239.09|236.69|236.56|234.16|239.09|236.69|236.35|233.95|0
1638864900000|2021-12-07 08:15:00|236.76|234.36|236.66|234.26|237.98|235.58|236.56|234.16|0
1638865200000|2021-12-07 08:20:00|236.55|234.15|236.65|234.25|237.16|234.76|236.05|233.65|0
1638865500000|2021-12-07 08:25:00|236.75|234.35|235.54|233.14|236.75|234.35|235.34|232.94|0
1638865800000|2021-12-07 08:30:00|235.44|233.04|235.03|232.63|236.34|233.94|235.03|232.63|0
1638866100000|2021-12-07 08:35:00|235.13|232.73|234.93|232.53|235.63|233.23|234.73|232.33|0
1638866400000|2021-12-07 08:40:00|234.83|232.43|234.32|231.92|235.33|232.93|234.22|231.82|0
1638866700000|2021-12-07 08:45:00|234.27|231.87|233.42|231.02|234.32|231.92|233.02|230.62|0
1638867000000|2021-12-07 08:50:00|233.32|230.92|234.02|231.62|234.02|231.62|232.91|230.51|0
1638867300000|2021-12-07 08:55:00|233.41|231.01|233.01|230.61|233.41|231.01|232.51|230.11|0
1638867600000|2021-12-07 09:00:00|232.91|230.51|232.61|230.21|233.21|230.81|232.01|229.61|0
1638867900000|2021-12-07 09:05:00|232.51|230.11|232.51|230.11|232.71|230.31|231.91|229.51|0
1638868200000|2021-12-07 09:10:00|232.56|230.16|232.16|229.76|232.9|230.5|231.91|229.51|0
1638868500000|2021-12-07 09:15:00|232.2|229.8|230.59|228.19|234.48|232.08|230.49|228.09|0
1638868800000|2021-12-07 09:20:00|230.69|228.29|229.79|227.39|230.69|228.29|229.59|227.19|0
1638869100000|2021-12-07 09:25:00|229.69|227.29|230.68|228.28|230.68|228.28|229.49|227.09|0
1638869400000|2021-12-07 09:30:00|230.78|228.38|232.28|229.88|232.28|229.88|230.48|228.08|0
1638869700000|2021-12-07 09:35:00|232.18|229.78|232.68|230.28|232.68|230.28|231.68|229.28|0
1638870000000|2021-12-07 09:40:00|232.58|230.18|231.47|229.07|232.78|230.38|231.27|228.87|0
1638870300000|2021-12-07 09:45:00|231.43|229.03|230.97|228.57|231.77|229.37|230.87|228.47|0
1638870600000|2021-12-07 09:50:00|230.93|228.53|231.17|228.77|231.47|229.07|230.73|228.33|0
1638870900000|2021-12-07 09:55:00|231.12|228.72|231.27|228.87|231.47|229.07|230.67|228.27|0
1638871200000|2021-12-07 10:00:00|231.17|228.77|230.17|227.77|231.37|228.97|229.87|227.47|0
1638871500000|2021-12-07 10:05:00|230.27|227.87|230.27|227.87|230.96|228.56|230.17|227.77|0
1638871800000|2021-12-07 10:10:00|230.56|228.16|229.37|226.97|230.56|228.16|229.37|226.97|0
1638872100000|2021-12-07 10:15:00|229.27|226.87|228.97|226.57|229.47|227.07|228.77|226.37|0
1638872400000|2021-12-07 10:20:00|229.07|226.67|229.56|227.16|229.56|227.16|228.77|226.37|0
1638872700000|2021-12-07 10:25:00|229.26|226.86|229.06|226.66|229.26|226.86|228.77|226.37|0
1638873000000|2021-12-07 10:30:00|229.21|226.81|229.46|227.06|229.66|227.26|229.06|226.66|0
1638873300000|2021-12-07 10:35:00|229.56|227.16|229.16|226.76|229.65|227.25|229.16|226.76|0
1638873600000|2021-12-07 10:40:00|229.26|226.86|228.86|226.46|229.26|226.86|228.66|226.26|0
1638873900000|2021-12-07 10:45:00|228.76|226.36|228.85|226.45|228.96|226.56|228.66|226.26|0
1638874200000|2021-12-07 10:50:00|228.81|226.41|227.17|224.77|228.85|226.45|225.7|223.3|0
1638874500000|2021-12-07 10:55:00|227.27|224.87|226.37|223.97|228.81|226.41|226.07|223.67|0
1638874800000|2021-12-07 11:00:00|226.47|224.07|227.31|224.91|227.71|225.31|226.17|223.77|0
1638875100000|2021-12-07 11:05:00|227.36|224.96|227.21|224.81|227.61|225.21|226.92|224.52|0
1638875400000|2021-12-07 11:10:00|227.31|224.91|228.1|225.7|228.29|225.89|226.91|224.51|0
1638875700000|2021-12-07 11:15:00|228|225.6|227.4|225|228|225.6|227.3|224.9|0
1638876000000|2021-12-07 11:20:00|227.5|225.1|227.89|225.49|227.99|225.59|227.5|225.1|0
1638876300000|2021-12-07 11:25:00|228.29|225.89|228.09|225.69|228.78|226.38|227.59|225.19|0
1638876600000|2021-12-07 11:30:00|228.14|225.74|227.79|225.39|228.19|225.79|227.2|224.8|0
1638876900000|2021-12-07 11:35:00|227.89|225.49|227.19|224.79|227.89|225.49|227.1|224.7|0
1638877200000|2021-12-07 11:40:00|227.29|224.89|226.6|224.2|227.39|224.99|226.41|224.01|0
1638877500000|2021-12-07 11:45:00|226.55|224.15|227.29|224.89|227.49|225.09|226.55|224.15|0
1638877800000|2021-12-07 11:50:00|227.19|224.79|227.38|224.98|227.48|225.08|226.89|224.49|0
1638878100000|2021-12-07 11:55:00|227.34|224.94|227.38|224.98|227.58|225.18|226.89|224.49|0
1638878400000|2021-12-07 12:00:00|227.68|225.28|228.81|226.41|228.96|226.56|227.18|224.78|0
1638878700000|2021-12-07 12:05:00|228.86|226.46|228.27|225.87|229.46|227.06|227.97|225.57|0
1638879000000|2021-12-07 12:10:00|228.17|225.77|228.36|225.96|228.66|226.26|227.67|225.27|0
1638879300000|2021-12-07 12:15:00|228.31|225.91|228.16|225.76|228.46|226.06|227.77|225.37|0
1638879600000|2021-12-07 12:20:00|228.26|225.86|227.76|225.36|228.26|225.86|227.57|225.17|0
1638879900000|2021-12-07 12:25:00|227.86|225.46|228.25|225.85|228.35|225.95|227.76|225.36|0
1638880200000|2021-12-07 12:30:00|228.35|225.95|228.25|225.85|228.75|226.35|227.96|225.56|0
1638880500000|2021-12-07 12:35:00|228.35|225.95|228.35|225.95|228.45|226.05|227.76|225.36|0
1638880800000|2021-12-07 12:40:00|228.45|226.05|228.25|225.85|228.64|226.24|228.15|225.75|0
1638881100000|2021-12-07 12:45:00|228.15|225.75|228.24|225.84|228.35|225.95|228.05|225.65|0
1638881400000|2021-12-07 12:50:00|228.15|225.75|227.65|225.25|228.24|225.84|227.55|225.15|0
1638881700000|2021-12-07 12:55:00|227.75|225.35|227.94|225.54|228.34|225.94|227.65|225.25|0
1638882000000|2021-12-07 13:00:00|227.84|225.44|228.34|225.94|228.53|226.13|227.45|225.05|0
1638882300000|2021-12-07 13:05:00|228.43|226.03|228.33|225.93|228.73|226.33|228.04|225.64|0
1638882600000|2021-12-07 13:10:00|228.43|226.03|227.64|225.24|228.43|226.03|227.64|225.24|0
1638882900000|2021-12-07 13:15:00|227.74|225.34|227.73|225.33|228.03|225.63|227.54|225.14|0
1638883200000|2021-12-07 13:20:00|227.79|225.39|227.93|225.53|228.03|225.63|227.73|225.33|0
1638883500000|2021-12-07 13:25:00|227.83|225.43|227.43|225.03|227.93|225.53|226.94|224.54|0
1638883800000|2021-12-07 13:30:00|227.53|225.13|227.63|225.23|228.02|225.62|227.14|224.74|0
1638884100000|2021-12-07 13:35:00|227.73|225.33|226.94|224.54|227.73|225.33|226.45|224.05|0
1638884400000|2021-12-07 13:40:00|226.84|224.44|227.43|225.03|227.53|225.13|226.84|224.44|0
1638884700000|2021-12-07 13:45:00|227.33|224.93|227.23|224.83|227.72|225.32|227.13|224.73|0
1638885000000|2021-12-07 13:50:00|227.32|224.92|228.41|226.01|228.61|226.21|227.32|224.92|0
1638885300000|2021-12-07 13:55:00|228.51|226.11|229.1|226.7|229.2|226.8|228.31|225.91|0
1638885600000|2021-12-07 14:00:00|229.2|226.8|228.7|226.3|229.4|227|228.5|226.1|0
1638885900000|2021-12-07 14:05:00|228.6|226.2|228.85|226.45|228.9|226.5|228.6|226.2|0
1638886200000|2021-12-07 14:10:00|228.9|226.5|229.79|227.39|229.99|227.59|228.9|226.5|0
1638886500000|2021-12-07 14:15:00|229.74|227.34|230.58|228.18|230.78|228.38|229.59|227.19|0
1638886800000|2021-12-07 14:20:00|230.68|228.28|229.88|227.48|230.88|228.48|229.39|226.99|0
1638887100000|2021-12-07 14:25:00|229.78|227.38|228.89|226.49|229.78|227.38|228.49|226.09|0
1638887400000|2021-12-07 14:30:00|228.29|225.89|227.2|224.8|228.79|226.39|225.24|222.84|0
1638887700000|2021-12-07 14:35:00|226.71|224.31|226.31|223.91|226.91|224.51|224.36|221.96|0
1638888000000|2021-12-07 14:40:00|226.22|223.82|223.28|220.88|226.71|224.31|223.18|220.78|0
1638888300000|2021-12-07 14:45:00|222.89|220.49|221.34|218.94|222.89|220.49|221.15|218.75|0
1638888600000|2021-12-07 14:50:00|220.95|218.55|219.7|217.3|221.92|219.52|219.03|216.63|0
1638888900000|2021-12-07 14:55:00|219.89|217.49|217.19|214.79|222.88|220.48|217.19|214.79|0
1638889200000|2021-12-07 15:00:00|216.81|214.41|217.95|215.55|218.05|215.65|216.33|213.93|0
1638889500000|2021-12-07 15:05:00|217.47|215.07|216.33|213.93|218.05|215.65|216.33|213.93|0
1638889800000|2021-12-07 15:10:00|216.14|213.74|214.33|211.93|216.52|214.12|214.24|211.84|0
1638890100000|2021-12-07 15:15:00|214.24|211.84|216.37|213.97|216.37|213.97|213.86|211.46|0
1638890400000|2021-12-07 15:20:00|216.18|213.78|213.36|210.96|216.18|213.78|211.75|209.35|0
1638890700000|2021-12-07 15:25:00|213.08|210.68|213.93|211.53|213.93|211.53|212.51|210.11|0
1638891000000|2021-12-07 15:30:00|214.12|211.72|212.79|210.39|214.12|211.72|212.69|210.29|0
1638891300000|2021-12-07 15:35:00|212.88|210.48|212.41|210.01|213.07|210.67|212.03|209.63|0
1638891600000|2021-12-07 15:40:00|212.5|210.1|210.8|208.4|212.59|210.19|210.71|208.31|0
1638891900000|2021-12-07 15:45:00|210.9|208.5|210.8|208.4|211.46|209.06|210.33|207.93|0
1638892200000|2021-12-07 15:50:00|210.71|208.31|210.52|208.12|211.08|208.68|209.49|207.09|0
1638892500000|2021-12-07 15:55:00|210.42|208.02|210.38|207.98|211.08|208.68|210.14|207.74|0
1638892800000|2021-12-07 16:00:00|210.33|207.93|209.3|206.9|210.33|207.93|208.92|206.52|0
1638893100000|2021-12-07 16:05:00|209.2|206.8|209.2|206.8|209.67|207.27|209.02|206.62|0
1638893400000|2021-12-07 16:10:00|209.11|206.71|211.45|209.05|211.54|209.14|209.11|206.71|0
1638893700000|2021-12-07 16:15:00|211.54|209.14|210.79|208.39|211.82|209.42|210.5|208.1|0
1638894000000|2021-12-07 16:20:00|210.69|208.29|211.44|209.04|211.91|209.51|210.6|208.2|0
1638894300000|2021-12-07 16:25:00|211.53|209.13|210.97|208.57|211.82|209.42|210.88|208.48|0
1638894600000|2021-12-07 16:30:00|211.06|208.66|210.68|208.28|212|209.6|210.4|208|0
1638894900000|2021-12-07 16:35:00|210.78|208.38|210.21|207.81|210.97|208.57|209.93|207.53|0
1638895200000|2021-12-07 16:40:00|210.12|207.72|210.77|208.37|210.96|208.56|209.84|207.44|0
1638895500000|2021-12-07 16:45:00|210.87|208.47|211.71|209.31|211.81|209.41|210.59|208.19|0
1638895800000|2021-12-07 16:50:00|211.62|209.22|211.43|209.03|211.71|209.31|210.77|208.37|0
1638896100000|2021-12-07 16:55:00|211.52|209.12|211.71|209.31|211.71|209.31|210.95|208.55|0
1638896400000|2021-12-07 17:00:00|211.61|209.21|211.19|208.79|211.71|209.31|211.14|208.74|0
1638896700000|2021-12-07 17:05:00|211.14|208.74|211.42|209.02|211.8|209.4|210.48|208.08|0
1638897000000|2021-12-07 17:10:00|211.32|208.92|210.85|208.45|211.32|208.92|210.66|208.26|0
1638897300000|2021-12-07 17:15:00|210.76|208.36|211.98|209.58|212.26|209.86|210.57|208.17|0
1638897600000|2021-12-07 17:20:00|212.07|209.67|211.6|209.2|212.17|209.77|211.32|208.92|0
1638897900000|2021-12-07 17:25:00|211.69|209.29|211.6|209.2|211.88|209.48|211.13|208.73|0
1638898200000|2021-12-07 17:30:00|211.5|209.1|211.03|208.63|211.69|209.29|210.94|208.54|0
1638898500000|2021-12-07 17:35:00|211.12|208.72|210.75|208.35|211.22|208.82|210.75|208.35|0
1638898800000|2021-12-07 17:40:00|210.84|208.44|211.21|208.81|211.31|208.91|210.74|208.34|0
1638899100000|2021-12-07 17:45:00|211.31|208.91|210.83|208.43|211.31|208.91|210.74|208.34|0
1638899400000|2021-12-07 17:50:00|210.93|208.53|210.64|208.24|210.93|208.53|210.27|207.87|0
1638899700000|2021-12-07 17:55:00|210.55|208.15|207.23|204.83|210.55|208.15|207.23|204.83|0
1638900000000|2021-12-07 18:00:00|207.32|204.92|206.78|204.38|207.51|205.11|206.13|203.73|0
1638900300000|2021-12-07 18:05:00|206.69|204.29|207.81|205.41|207.91|205.51|206.41|204.01|0
1638900600000|2021-12-07 18:10:00|207.72|205.32|208.56|206.16|208.94|206.54|207.72|205.32|0
1638900900000|2021-12-07 18:15:00|208.47|206.07|207.15|204.75|208.47|206.07|207.15|204.75|0
1638901200000|2021-12-07 18:20:00|207.24|204.84|208.62|206.22|208.62|206.22|206.87|204.47|0
1638901500000|2021-12-07 18:25:00|208.72|206.32|208.71|206.31|209|206.6|208.34|205.94|0
1638901800000|2021-12-07 18:30:00|208.53|206.13|208.43|206.03|209.09|206.69|208.34|205.94|0
1638902100000|2021-12-07 18:35:00|208.34|205.94|208.33|205.93|208.9|206.5|208.24|205.84|0
1638902400000|2021-12-07 18:40:00|208.43|206.03|207.86|205.46|208.61|206.21|207.58|205.18|0
1638902700000|2021-12-07 18:45:00|207.96|205.56|207.58|205.18|208.05|205.65|207.58|205.18|0
1638903000000|2021-12-07 18:50:00|207.67|205.27|207.39|204.99|207.77|205.37|206.64|204.24|0
1638903300000|2021-12-07 18:55:00|207.48|205.08|207.67|205.27|207.95|205.55|207.39|204.99|0
1638903600000|2021-12-07 19:00:00|207.76|205.36|208.41|206.01|209.07|206.67|207.76|205.36|0
1638903900000|2021-12-07 19:05:00|208.51|206.11|208.41|206.01|208.7|206.3|208.32|205.92|0
1638904200000|2021-12-07 19:10:00|208.51|206.11|208.5|206.1|208.79|206.39|208.04|205.64|0
1638904500000|2021-12-07 19:15:00|208.6|206.2|208.6|206.2|208.78|206.38|208.32|205.92|0
1638904800000|2021-12-07 19:20:00|208.69|206.29|208.5|206.1|208.97|206.57|208.41|206.01|0
1638905100000|2021-12-07 19:25:00|208.59|206.19|208.31|205.91|208.59|206.19|207.56|205.16|0
1638905400000|2021-12-07 19:30:00|208.5|206.1|208.87|206.47|208.87|206.47|208.31|205.91|0
1638905700000|2021-12-07 19:35:00|208.68|206.28|209.62|207.22|210.19|207.79|208.59|206.19|0
1638906000000|2021-12-07 19:40:00|209.53|207.13|208.77|206.37|209.71|207.31|208.68|206.28|0
1638906300000|2021-12-07 19:45:00|208.68|206.28|208.86|206.46|209.71|207.31|208.39|205.99|0
1638906600000|2021-12-07 19:50:00|209.05|206.65|208.3|205.9|209.24|206.84|208.11|205.71|0
1638906900000|2021-12-07 19:55:00|208.39|205.99|208.86|206.46|209.33|206.93|207.92|205.52|0
1638907200000|2021-12-07 20:00:00|209.04|206.64|208.38|205.98|209.51|207.11|208.2|205.8|0
1638907500000|2021-12-07 20:05:00|208.29|205.89|208.76|206.36|208.95|206.55|207.54|205.14|0
1638907800000|2021-12-07 20:10:00|208.66|206.26|211.17|208.77|211.55|209.15|208.66|206.26|0
1638908100000|2021-12-07 20:15:00|211.08|208.68|211.12|208.72|211.17|208.77|210.32|207.92|0
1638908400000|2021-12-07 20:20:00|211.17|208.77|212.96|210.56|212.96|210.56|210.7|208.3|0
1638908700000|2021-12-07 20:25:00|212.87|210.47|213.44|211.04|213.44|211.04|212.39|209.99|0
1638909000000|2021-12-07 20:30:00|213.53|211.13|215.01|212.61|215.29|212.89|212.58|210.18|0
1638909300000|2021-12-07 20:35:00|215.1|212.7|216.44|214.04|216.54|214.14|214.82|212.42|0
1638909600000|2021-12-07 20:40:00|216.34|213.94|216.05|213.65|216.63|214.23|214.81|212.41|0
1638909900000|2021-12-07 20:45:00|216.15|213.75|216.62|214.22|217.49|215.09|215.67|213.27|0
1638910200000|2021-12-07 20:50:00|216.72|214.32|215.57|213.17|219.51|217.11|215.38|212.98|0
1638910500000|2021-12-07 20:55:00|215.67|213.27|210.25|207.85|216.14|213.74|209.5|207.1|0
1638910800000|2021-12-07 21:00:00|209.78|207.38|208.93|206.53|209.78|207.38|207.72|205.32|0
1638911100000|2021-12-07 21:05:00|208.84|206.44|207.34|204.94|208.84|206.44|206.97|204.57|0
1638911400000|2021-12-07 21:10:00|207.53|205.13|207.43|205.03|207.99|205.59|207.06|204.66|0
1638911700000|2021-12-07 21:15:00|207.91|205.11|204.77|201.97|208|205.2|204.4|201.6|0
1638912000000|2021-12-07 21:20:00|204.86|202.06|205.13|202.33|205.41|202.61|204.77|201.97|0
1638912300000|2021-12-07 21:25:00|205.04|202.24|205.13|202.33|205.13|202.33|204.76|201.96|0
1638912600000|2021-12-07 21:30:00|205.04|202.24|204.67|201.87|205.13|202.33|204.39|201.59|0
1638912900000|2021-12-07 21:35:00|204.57|201.77|204.94|202.14|204.94|202.14|204.57|201.77|0
1638913200000|2021-12-07 21:40:00|204.85|202.05|204.2|201.4|204.85|202.05|204.2|201.4|0
1638913500000|2021-12-07 21:45:00|204.29|201.49|204.75|201.95|204.75|201.95|204.2|201.4|0
1638913800000|2021-12-07 21:50:00|204.84|202.04|204.75|201.95|204.84|202.04|204.47|201.67|0
1638914100000|2021-12-07 21:55:00|204.84|202.04|204.98|202.18|204.98|202.18|204.65|201.85|0
1638914400000|2021-12-07 22:00:00|204.89|202.09|204.89|202.09|204.89|202.09|204.79|201.99|0
1638914700000|2021-12-07 22:05:00|204.85|202.05|204.85|202.05|204.88|202.08|204.78|201.98|0
1638915000000|2021-12-07 22:10:00|204.86|202.06|204.78|201.98|204.86|202.06|204.78|201.98|0
1638915300000|2021-12-07 22:15:00|204.79|201.99|204.83|202.03|204.86|202.06|204.79|201.99|0
1638915600000|2021-12-07 22:20:00|204.87|202.07|204.61|201.81|204.87|202.07|204.48|201.68|0
1638915900000|2021-12-07 22:25:00|204.43|201.63|204.55|201.75|204.7|201.9|204.43|201.63|0
1638916200000|2021-12-07 22:30:00|204.54|201.74|204.57|201.77|204.76|201.96|204.54|201.74|0
1638916500000|2021-12-07 22:35:00|204.55|201.75|204.7|201.9|204.7|201.9|204.54|201.74|0
1638916800000|2021-12-07 22:40:00|204.73|201.93|204.79|201.99|204.79|201.99|204.68|201.88|0
1638917100000|2021-12-07 22:45:00|204.78|201.98|204.75|201.95|204.78|201.98|204.6|201.8|0
1638917400000|2021-12-07 22:50:00|204.73|201.93|204.46|201.66|204.73|201.93|204.33|201.53|0
1638917700000|2021-12-07 22:55:00|204.45|201.65|204.54|201.74|204.58|201.78|204.38|201.58|0
1638918000000|2021-12-07 23:00:00|204.67|201.87|206.67|203.87|206.9|204.1|204.3|201.5|0
1638918300000|2021-12-07 23:05:00|206.76|203.96|207.13|204.33|207.18|204.38|206.57|203.77|0
1638918600000|2021-12-07 23:10:00|207.04|204.24|207.13|204.33|207.69|204.89|206.99|204.19|0
1638918900000|2021-12-07 23:15:00|207.22|204.42|206.84|204.04|207.22|204.42|206.75|203.95|0
1638919200000|2021-12-07 23:20:00|206.94|204.14|206.94|204.14|207.5|204.7|206.7|203.9|0
1638919500000|2021-12-07 23:25:00|207.03|204.23|207.4|204.6|207.59|204.79|207.03|204.23|0
1638919800000|2021-12-07 23:30:00|207.31|204.51|207.4|204.6|207.49|204.69|207.21|204.41|0
1638920100000|2021-12-07 23:35:00|207.45|204.65|206.88|204.08|207.49|204.69|206.65|203.85|0
1638920400000|2021-12-07 23:40:00|206.83|204.03|206.93|204.13|207.16|204.36|206.65|203.85|0
1638920700000|2021-12-07 23:45:00|207.11|204.31|206.74|203.94|207.21|204.41|206.18|203.38|0
1638921000000|2021-12-07 23:50:00|206.79|203.99|206.55|203.75|206.92|204.12|206.46|203.66|0
1638921300000|2021-12-07 23:55:00|206.6|203.8|206.92|204.12|207.29|204.49|206.36|203.56|0
1638921600000|2021-12-08 00:00:00|207.01|204.21|207.38|204.58|207.76|204.96|206.92|204.12|0
1638921900000|2021-12-08 00:05:00|207.34|204.54|207.85|205.05|208.23|205.43|207.34|204.54|0
1638922200000|2021-12-08 00:10:00|207.94|205.14|208.32|205.52|208.6|205.8|207.85|205.05|0
1638922500000|2021-12-08 00:15:00|208.41|205.61|208.55|205.75|208.88|206.08|208.13|205.33|0
1638922800000|2021-12-08 00:20:00|208.5|205.7|209.02|206.22|209.25|206.45|208.31|205.51|0
1638923100000|2021-12-08 00:25:00|208.97|206.17|207.56|204.76|208.97|206.17|207.56|204.76|0
1638923400000|2021-12-08 00:30:00|207.51|204.71|206.48|203.68|207.51|204.71|206.43|203.63|0
1638923700000|2021-12-08 00:35:00|206.53|203.73|206.9|204.1|206.99|204.19|206.43|203.63|0
1638924000000|2021-12-08 00:40:00|206.8|204|205.87|203.07|206.9|204.1|205.83|203.03|0
1638924300000|2021-12-08 00:45:00|205.96|203.16|205.78|202.98|206.06|203.26|205.4|202.6|0
1638924600000|2021-12-08 00:50:00|205.73|202.93|205.03|202.23|205.73|202.93|205.03|202.23|0
1638924900000|2021-12-08 00:55:00|205.12|202.32|203.09|200.29|205.12|202.32|203.09|200.29|0
1638925200000|2021-12-08 01:00:00|202.81|200.01|204.28|201.48|204.38|201.58|202.81|200.01|0
1638925500000|2021-12-08 01:05:00|204.19|201.39|204.74|201.94|205.3|202.5|204.19|201.39|0
1638925800000|2021-12-08 01:10:00|204.84|202.04|204.42|201.62|204.98|202.18|204.19|201.39|0
1638926100000|2021-12-08 01:15:00|204.37|201.57|204.55|201.75|204.74|201.94|204.18|201.38|0
1638926400000|2021-12-08 01:20:00|204.65|201.85|205.29|202.49|205.57|202.77|204.65|201.85|0
1638926700000|2021-12-08 01:25:00|205.48|202.68|205.06|202.26|205.48|202.68|204.83|202.03|0
1638927000000|2021-12-08 01:30:00|205.11|202.31|205.94|203.14|206.41|203.61|204.83|202.03|0
1638927300000|2021-12-08 01:35:00|205.85|203.05|205.66|202.86|205.85|203.05|205.01|202.21|0
1638927600000|2021-12-08 01:40:00|205.61|202.81|205.19|202.39|205.66|202.86|204.64|201.84|0
1638927900000|2021-12-08 01:45:00|205.1|202.3|205.56|202.76|205.65|202.85|205|202.2|0
1638928200000|2021-12-08 01:50:00|205.47|202.67|205.19|202.39|205.47|202.67|204.72|201.92|0
1638928500000|2021-12-08 01:55:00|205.05|202.25|204.9|202.1|205.09|202.29|204.72|201.92|0
1638928800000|2021-12-08 02:00:00|204.81|202.01|203.88|201.08|205|202.2|203.79|200.99|0
1638929100000|2021-12-08 02:05:00|203.93|201.13|204.16|201.36|204.25|201.45|203.79|200.99|0
1638929400000|2021-12-08 02:10:00|204.11|201.31|203.56|200.76|204.25|201.45|203.42|200.62|0
1638929700000|2021-12-08 02:15:00|203.51|200.71|202.22|199.42|203.6|200.8|201.31|198.51|0
1638930000000|2021-12-08 02:20:00|202.04|199.24|202.95|200.15|202.95|200.15|202.04|199.24|0
1638930300000|2021-12-08 02:25:00|203.04|200.24|203.13|200.33|203.41|200.61|202.95|200.15|0
1638930600000|2021-12-08 02:30:00|203.23|200.43|202.9|200.1|204.06|201.26|202.76|199.96|0
1638930900000|2021-12-08 02:35:00|202.95|200.15|202.63|199.83|202.95|200.15|202.49|199.69|0
1638931200000|2021-12-08 02:40:00|202.53|199.73|202.48|199.68|203.31|200.51|202.39|199.59|0
1638931500000|2021-12-08 02:45:00|202.3|199.5|202.07|199.27|202.48|199.68|201.47|198.67|0
1638931800000|2021-12-08 02:50:00|201.98|199.18|202.48|199.68|202.57|199.77|201.75|198.95|0
1638932100000|2021-12-08 02:55:00|202.53|199.73|202.43|199.63|202.75|199.95|202.2|199.4|0
1638932400000|2021-12-08 03:00:00|202.38|199.58|202.57|199.77|203.12|200.32|202.38|199.58|0
1638932700000|2021-12-08 03:05:00|202.66|199.86|202.56|199.76|203.02|200.22|202.56|199.76|0
1638933000000|2021-12-08 03:10:00|202.65|199.85|202.61|199.81|202.93|200.13|202.47|199.67|0
1638933300000|2021-12-08 03:15:00|202.65|199.85|202.47|199.67|202.65|199.85|201.83|199.03|0
1638933600000|2021-12-08 03:20:00|202.56|199.76|202.46|199.66|202.92|200.12|202.46|199.66|0
1638933900000|2021-12-08 03:25:00|202.65|199.85|202.83|200.03|202.92|200.12|202.19|199.39|0
1638934200000|2021-12-08 03:30:00|202.92|200.12|201.96|199.16|202.92|200.12|201.86|199.06|0
1638934500000|2021-12-08 03:35:00|201.91|199.11|201.54|198.74|202.27|199.47|201.45|198.65|0
1638934800000|2021-12-08 03:40:00|201.49|198.69|201.49|198.69|201.54|198.74|200.95|198.15|0
1638935100000|2021-12-08 03:45:00|201.54|198.74|201.9|199.1|201.99|199.19|201.4|198.6|0
1638935400000|2021-12-08 03:50:00|201.81|199.01|201.53|198.73|201.9|199.1|201.44|198.64|0
1638935700000|2021-12-08 03:55:00|201.58|198.78|201.85|199.05|201.99|199.19|201.53|198.73|0
1638936000000|2021-12-08 04:00:00|201.9|199.1|201.76|198.96|201.9|199.1|201.53|198.73|0
1638936300000|2021-12-08 04:05:00|201.8|199|201.71|198.91|201.85|199.05|201.43|198.63|0
1638936600000|2021-12-08 04:10:00|201.75|198.95|201.43|198.63|201.89|199.09|201.25|198.45|0
1638936900000|2021-12-08 04:15:00|201.39|198.59|201.43|198.63|201.43|198.63|201.15|198.35|0
1638937200000|2021-12-08 04:20:00|201.52|198.72|201.33|198.53|201.52|198.72|201.15|198.35|0
1638937500000|2021-12-08 04:25:00|201.24|198.44|201.33|198.53|201.42|198.62|201.15|198.35|0
1638937800000|2021-12-08 04:30:00|201.29|198.49|201.33|198.53|201.42|198.62|201.15|198.35|0
1638938100000|2021-12-08 04:35:00|201.24|198.44|201.78|198.98|201.88|199.08|201.24|198.44|0
1638938400000|2021-12-08 04:40:00|201.88|199.08|201.87|199.07|202.24|199.44|201.78|198.98|0
1638938700000|2021-12-08 04:45:00|201.78|198.98|202.24|199.44|202.29|199.49|201.78|198.98|0
1638939000000|2021-12-08 04:50:00|202.15|199.35|202.79|199.99|202.79|199.99|202.14|199.34|0
1638939300000|2021-12-08 04:55:00|202.74|199.94|202.14|199.34|202.88|200.08|201.96|199.16|0
1638939600000|2021-12-08 05:00:00|202.1|199.3|202.23|199.43|202.32|199.52|201.68|198.88|0
1638939900000|2021-12-08 05:05:00|202.28|199.48|202.96|200.16|203.15|200.35|202.23|199.43|0
1638940200000|2021-12-08 05:10:00|202.78|199.98|203.14|200.34|203.51|200.71|202.78|199.98|0
1638940500000|2021-12-08 05:15:00|203.1|200.3|203.33|200.53|203.42|200.62|202.96|200.16|0
1638940800000|2021-12-08 05:20:00|203.23|200.43|203.42|200.62|203.51|200.71|203.05|200.25|0
1638941100000|2021-12-08 05:25:00|203.37|200.57|202.77|199.97|203.42|200.62|202.68|199.88|0
1638941400000|2021-12-08 05:30:00|202.86|200.06|203.55|200.75|203.78|200.98|202.86|200.06|0
1638941700000|2021-12-08 05:35:00|203.5|200.7|203.22|200.42|203.6|200.8|203.13|200.33|0
1638942000000|2021-12-08 05:40:00|203.27|200.47|203.41|200.61|203.5|200.7|203.13|200.33|0
1638942300000|2021-12-08 05:45:00|203.5|200.7|203.5|200.7|203.77|200.97|203.41|200.61|0
1638942600000|2021-12-08 05:50:00|203.54|200.74|203.12|200.32|203.54|200.74|203.03|200.23|0
1638942900000|2021-12-08 05:55:00|203.03|200.23|201.65|198.85|203.08|200.28|201.56|198.76|0
1638943200000|2021-12-08 06:00:00|201.74|198.94|202.06|199.26|202.57|199.77|201.47|198.67|0
1638943500000|2021-12-08 06:05:00|202.16|199.36|202.25|199.45|202.47|199.67|202.02|199.22|0
1638943800000|2021-12-08 06:10:00|202.2|199.4|202.98|200.18|203.02|200.22|202.11|199.31|0
1638944100000|2021-12-08 06:15:00|202.93|200.13|202.61|199.81|202.93|200.13|202.47|199.67|0
1638944400000|2021-12-08 06:20:00|202.65|199.85|203.02|200.22|203.02|200.22|202.19|199.39|0
1638944700000|2021-12-08 06:25:00|202.83|200.03|202.28|199.48|202.97|200.17|202.28|199.48|0
1638945000000|2021-12-08 06:30:00|202.37|199.57|202.46|199.66|202.74|199.94|202.14|199.34|0
1638945300000|2021-12-08 06:35:00|202.55|199.75|203.29|200.49|203.29|200.49|202.55|199.75|0
1638945600000|2021-12-08 06:40:00|203.33|200.53|203.38|200.58|203.56|200.76|203.1|200.3|0
1638945900000|2021-12-08 06:45:00|203.42|200.62|203.1|200.3|203.56|200.76|203.01|200.21|0
1638946200000|2021-12-08 06:50:00|203.14|200.34|203.37|200.57|203.46|200.66|202.82|200.02|0
1638946500000|2021-12-08 06:55:00|203.28|200.48|203.18|200.38|203.46|200.66|203|200.2|0
1638946800000|2021-12-08 07:00:00|203.32|200.52|203.78|200.98|203.83|201.03|202.59|199.79|0
1638947100000|2021-12-08 07:05:00|203.73|200.93|204.84|202.04|204.89|202.09|203.18|200.38|0
1638947400000|2021-12-08 07:10:00|204.8|202|204.28|201.48|205.31|202.51|204.28|201.48|0
1638947700000|2021-12-08 07:15:00|204.38|201.58|206.77|203.97|206.82|204.02|204.28|201.48|0
1638948000000|2021-12-08 07:20:00|206.82|204.02|207.46|204.66|207.46|204.66|206.72|203.92|0
1638948300000|2021-12-08 07:25:00|207.65|204.85|207.83|205.03|208.39|205.59|207.28|204.48|0
1638948600000|2021-12-08 07:30:00|207.74|204.94|207.64|204.84|208.11|205.31|207.55|204.75|0
1638948900000|2021-12-08 07:35:00|207.55|204.75|207.46|204.66|207.79|204.99|206.99|204.19|0
1638949200000|2021-12-08 07:40:00|207.55|204.75|207.64|204.84|208.01|205.21|207.36|204.56|0
1638949500000|2021-12-08 07:45:00|207.55|204.75|206.8|204|207.73|204.93|206.62|203.82|0
1638949800000|2021-12-08 07:50:00|206.66|203.86|207.08|204.28|207.26|204.46|206.62|203.82|0
1638950100000|2021-12-08 07:55:00|206.98|204.18|206.29|203.49|206.98|204.18|206.15|203.35|0
1638950400000|2021-12-08 08:00:00|206.47|203.67|206.14|203.34|206.89|204.09|205.22|202.42|0
1638950700000|2021-12-08 08:05:00|205.57|203.17|205.57|203.17|205.94|203.54|204.93|202.53|0
1638951000000|2021-12-08 08:10:00|205.66|203.26|206.68|204.28|206.68|204.28|204.93|202.53|0
1638951300000|2021-12-08 08:15:00|206.5|204.1|206.96|204.56|207.61|205.21|206.5|204.1|0
1638951600000|2021-12-08 08:20:00|207.05|204.65|206.35|203.95|207.7|205.3|206.21|203.81|0
1638951900000|2021-12-08 08:25:00|206.4|204|205.75|203.35|206.58|204.18|205.19|202.79|0
1638952200000|2021-12-08 08:30:00|205.84|203.44|204.59|202.19|206.3|203.9|204.54|202.14|0
1638952500000|2021-12-08 08:35:00|204.54|202.14|204.63|202.23|205|202.6|204.22|201.82|0
1638952800000|2021-12-08 08:40:00|204.73|202.33|204.72|202.32|205.1|202.7|204.63|202.23|0
1638953100000|2021-12-08 08:45:00|204.82|202.42|205.27|202.87|205.42|203.02|204.54|202.14|0
1638953400000|2021-12-08 08:50:00|205.32|202.92|205.09|202.69|205.92|203.52|204.95|202.55|0
1638953700000|2021-12-08 08:55:00|205|202.6|204.26|201.86|205.27|202.87|204.26|201.86|0
1638954000000|2021-12-08 09:00:00|204.35|201.95|204.9|202.5|205.27|202.87|204.35|201.95|0
1638954300000|2021-12-08 09:05:00|205.17|202.77|204.71|202.31|205.17|202.77|204.34|201.94|0
1638954600000|2021-12-08 09:10:00|204.8|202.4|205.35|202.95|205.63|203.23|204.76|202.36|0
1638954900000|2021-12-08 09:15:00|205.49|203.09|205.91|203.51|206|203.6|205.35|202.95|0
1638955200000|2021-12-08 09:20:00|205.81|203.41|206.09|203.69|206.55|204.15|205.44|203.04|0
1638955500000|2021-12-08 09:25:00|206|203.6|206.64|204.24|206.69|204.29|205.81|203.41|0
1638955800000|2021-12-08 09:30:00|206.6|204.2|207.11|204.71|207.29|204.89|206.55|204.15|0
1638956100000|2021-12-08 09:35:00|207.2|204.8|205.8|203.4|207.29|204.89|205.8|203.4|0
1638956400000|2021-12-08 09:40:00|205.71|203.31|206.17|203.77|206.17|203.77|205.62|203.22|0
1638956700000|2021-12-08 09:45:00|206.26|203.86|207|204.6|207.47|205.07|206.17|203.77|0
1638957000000|2021-12-08 09:50:00|206.82|204.42|206.96|204.56|207.1|204.7|206.63|204.23|0
1638957300000|2021-12-08 09:55:00|207|204.6|206.54|204.14|207|204.6|206.17|203.77|0
1638957600000|2021-12-08 10:00:00|206.35|203.95|206.81|204.41|206.86|204.46|206.26|203.86|0
1638957900000|2021-12-08 10:05:00|206.86|204.46|206.34|203.94|207.09|204.69|206.34|203.94|0
1638958200000|2021-12-08 10:10:00|206.44|204.04|206.34|203.94|206.62|204.22|206.25|203.85|0
1638958500000|2021-12-08 10:15:00|206.43|204.03|206.43|204.03|206.71|204.31|206.34|203.94|0
1638958800000|2021-12-08 10:20:00|206.34|203.94|206.52|204.12|206.57|204.17|206.25|203.85|0
1638959100000|2021-12-08 10:25:00|206.62|204.22|207.36|204.96|207.36|204.96|206.52|204.12|0
1638959400000|2021-12-08 10:30:00|207.45|205.05|208.1|205.7|208.38|205.98|207.26|204.86|0
1638959700000|2021-12-08 10:35:00|208.19|205.79|209.78|207.38|209.97|207.57|208.19|205.79|0
1638960000000|2021-12-08 10:40:00|209.69|207.29|209.4|207|210.25|207.85|208.89|206.49|0
1638960300000|2021-12-08 10:45:00|209.5|207.1|209.5|207.1|210.15|207.75|209.08|206.68|0
1638960600000|2021-12-08 10:50:00|209.4|207|209.59|207.19|209.87|207.47|209.12|206.72|0
1638960900000|2021-12-08 10:55:00|209.54|207.14|210.24|207.84|210.24|207.84|209.21|206.81|0
1638961200000|2021-12-08 11:00:00|210.43|208.03|212.01|209.61|212.01|209.61|209.96|207.56|0
1638961500000|2021-12-08 11:05:00|211.92|209.52|211.25|208.85|212.3|209.9|211.25|208.85|0
1638961800000|2021-12-08 11:10:00|211.16|208.76|209.61|207.21|211.16|208.76|209|206.6|0
1638962100000|2021-12-08 11:15:00|209.66|207.26|209.75|207.35|210.22|207.82|209.19|206.79|0
1638962400000|2021-12-08 11:20:00|209.65|207.25|210.12|207.72|210.21|207.81|208.72|206.32|0
1638962700000|2021-12-08 11:25:00|210.21|207.81|210.02|207.62|210.4|208|209.74|207.34|0
1638963000000|2021-12-08 11:30:00|210.21|207.81|209.65|207.25|210.26|207.86|209.27|206.87|0
1638963300000|2021-12-08 11:35:00|209.55|207.15|209.36|206.96|210.21|207.81|209.27|206.87|0
1638963600000|2021-12-08 11:40:00|209.27|206.87|208.8|206.4|209.74|207.34|208.61|206.21|0
1638963900000|2021-12-08 11:45:00|208.85|206.45|204.99|202.59|210.39|207.99|202.34|199.94|0
1638964200000|2021-12-08 11:50:00|205.18|202.78|201.42|199.02|205.64|203.24|201.24|198.84|0
1638964500000|2021-12-08 11:55:00|201.51|199.11|203.61|201.21|203.61|201.21|200.47|198.07|0
1638964800000|2021-12-08 12:00:00|202.97|200.57|201.97|199.57|203.16|200.76|201.1|198.7|0
1638965100000|2021-12-08 12:05:00|201.87|199.47|204.53|202.13|204.53|202.13|201.6|199.2|0
1638965400000|2021-12-08 12:10:00|204.34|201.94|204.99|202.59|205.82|203.42|204.34|201.94|0
1638965700000|2021-12-08 12:15:00|204.89|202.49|205.26|202.86|206.56|204.16|204.8|202.4|0
1638966000000|2021-12-08 12:20:00|205.35|202.95|205.81|203.41|206|203.6|204.98|202.58|0
1638966300000|2021-12-08 12:25:00|205.86|203.46|204.98|202.58|206.09|203.69|204.7|202.3|0
1638966600000|2021-12-08 12:30:00|205.16|202.76|204.88|202.48|205.44|203.04|204.61|202.21|0
1638966900000|2021-12-08 12:35:00|204.93|202.53|205.34|202.94|205.81|203.41|204.7|202.3|0
1638967200000|2021-12-08 12:40:00|205.39|202.99|206.73|204.33|206.82|204.42|205.07|202.67|0
1638967500000|2021-12-08 12:45:00|206.92|204.52|207.47|205.07|207.94|205.54|206.59|204.19|0
1638967800000|2021-12-08 12:50:00|207.38|204.98|206.91|204.51|207.57|205.17|206.63|204.23|0
1638968100000|2021-12-08 12:55:00|207.1|204.7|206.31|203.91|207.38|204.98|206.21|203.81|0
1638968400000|2021-12-08 13:00:00|206.17|203.77|207|204.6|207.47|205.07|206.17|203.77|0
1638968700000|2021-12-08 13:05:00|207.19|204.79|207|204.6|207.28|204.88|206.16|203.76|0
1638969000000|2021-12-08 13:10:00|206.81|204.41|206.07|203.67|206.9|204.5|205.88|203.48|0
1638969300000|2021-12-08 13:15:00|206.25|203.85|206.62|204.22|206.62|204.22|205.88|203.48|0
1638969600000|2021-12-08 13:20:00|206.71|204.31|207.45|205.05|207.45|205.05|206.62|204.22|0
1638969900000|2021-12-08 13:25:00|207.32|204.92|206.8|204.4|207.36|204.96|206.24|203.84|0
1638970200000|2021-12-08 13:30:00|207.08|204.68|207.08|204.68|207.45|205.05|206.71|204.31|0
1638970500000|2021-12-08 13:35:00|207.03|204.63|207.73|205.33|208.01|205.61|206.89|204.49|0
1638970800000|2021-12-08 13:40:00|207.82|205.42|207.35|204.95|208.01|205.61|207.07|204.67|0
1638971100000|2021-12-08 13:45:00|207.44|205.04|207.54|205.14|208|205.6|207.07|204.67|0
1638971400000|2021-12-08 13:50:00|207.53|205.13|207.53|205.13|208.09|205.69|207.35|204.95|0
1638971700000|2021-12-08 13:55:00|207.63|205.23|207.44|205.04|207.81|205.41|207.35|204.95|0
1638972000000|2021-12-08 14:00:00|207.53|205.13|208.65|206.25|208.65|206.25|207.25|204.85|0
1638972300000|2021-12-08 14:05:00|208.55|206.15|208.83|206.43|208.83|206.43|208.09|205.69|0
1638972600000|2021-12-08 14:10:00|208.74|206.34|208.74|206.34|208.92|206.52|208.36|205.96|0
1638972900000|2021-12-08 14:15:00|208.83|206.43|208.92|206.52|208.92|206.52|208.36|205.96|0
1638973200000|2021-12-08 14:20:00|208.83|206.43|208.54|206.14|208.92|206.52|208.36|205.96|0
1638973500000|2021-12-08 14:25:00|208.45|206.05|208.26|205.86|208.54|206.14|207.98|205.58|0
1638973800000|2021-12-08 14:30:00|208.07|205.67|209.1|206.7|211.46|209.06|207.33|204.93|0
1638974100000|2021-12-08 14:35:00|209.19|206.79|212.02|209.62|212.49|210.09|208.45|206.05|0
1638974400000|2021-12-08 14:40:00|211.73|209.33|209.28|206.88|212.02|209.62|208.44|206.04|0
1638974700000|2021-12-08 14:45:00|209.1|206.7|207.78|205.38|209.94|207.54|207.78|205.38|0
1638975000000|2021-12-08 14:50:00|208.16|205.76|206.67|204.27|208.16|205.76|205.1|202.7|0
1638975300000|2021-12-08 14:55:00|206.77|204.37|209.1|206.7|209.67|207.27|206.77|204.37|0
1638975600000|2021-12-08 15:00:00|209.53|207.13|208.44|206.04|209.53|207.13|207.09|204.69|0
1638975900000|2021-12-08 15:05:00|208.54|206.14|209.66|207.26|210.32|207.92|207.13|204.73|0
1638976200000|2021-12-08 15:10:00|209.57|207.17|209.1|206.7|209.85|207.45|207.88|205.48|0
1638976500000|2021-12-08 15:15:00|209.28|206.88|209|206.6|209.28|206.88|208.06|205.66|0
1638976800000|2021-12-08 15:20:00|208.81|206.41|207.59|205.19|208.81|206.41|206.94|204.54|0
1638977100000|2021-12-08 15:25:00|207.5|205.1|209.45|207.05|209.45|207.05|204.75|202.35|0
1638977400000|2021-12-08 15:30:00|208.79|206.39|208.03|205.63|208.79|206.39|206.15|203.75|0
1638977700000|2021-12-08 15:35:00|208.08|205.68|208.5|206.1|208.97|206.57|208.03|205.63|0
1638978000000|2021-12-08 15:40:00|208.59|206.19|207.83|205.43|209.25|206.85|206.38|203.98|0
1638978300000|2021-12-08 15:45:00|207.93|205.53|207.83|205.43|209.73|207.33|207.46|205.06|0
1638978600000|2021-12-08 15:50:00|207.93|205.53|208.97|206.57|209.16|206.76|207.64|205.24|0
1638978900000|2021-12-08 15:55:00|208.87|206.47|210.34|207.94|210.34|207.94|208.59|206.19|0
1638979200000|2021-12-08 16:00:00|210.1|207.7|210.1|207.7|210.87|208.47|209.82|207.42|0
1638979500000|2021-12-08 16:05:00|210.01|207.61|209.05|206.65|210.77|208.37|208.86|206.46|0
1638979800000|2021-12-08 16:10:00|209.24|206.84|208.01|205.61|209.24|206.84|207.72|205.32|0
1638980100000|2021-12-08 16:15:00|208.1|205.7|208.03|205.63|208.95|206.55|206.93|204.53|0
1638980400000|2021-12-08 16:20:00|207.93|205.53|207.65|205.25|208.41|206.01|207.55|205.15|0
1638980700000|2021-12-08 16:25:00|207.55|205.15|206.23|203.83|207.55|205.15|206.23|203.83|0
1638981000000|2021-12-08 16:30:00|206.32|203.92|207.17|204.77|207.83|205.43|205.48|203.08|0
1638981300000|2021-12-08 16:35:00|207.55|205.15|207.35|204.95|207.83|205.43|207.07|204.67|0
1638981600000|2021-12-08 16:40:00|207.26|204.86|206.88|204.48|207.64|205.24|206.41|204.01|0
1638981900000|2021-12-08 16:45:00|207.07|204.67|204.75|202.35|207.07|204.67|204.37|201.97|0
1638982200000|2021-12-08 16:50:00|204.7|202.3|204.28|201.88|205.12|202.72|203.53|201.13|0
1638982500000|2021-12-08 16:55:00|204.37|201.97|204.18|201.78|204.84|202.44|204.09|201.69|0
1638982800000|2021-12-08 17:00:00|204.27|201.87|204.46|202.06|205.12|202.72|203.9|201.5|0
1638983100000|2021-12-08 17:05:00|204.65|202.25|204.64|202.24|205.31|202.91|204.08|201.68|0
1638983400000|2021-12-08 17:10:00|204.46|202.06|204.17|201.77|204.64|202.24|203.8|201.4|0
1638983700000|2021-12-08 17:15:00|204.27|201.87|205.2|202.8|205.3|202.9|204.22|201.82|0
1638984000000|2021-12-08 17:20:00|205.16|202.76|205.39|202.99|206.43|204.03|205.11|202.71|0
1638984300000|2021-12-08 17:25:00|205.48|203.08|205.2|202.8|205.63|203.23|205.11|202.71|0
1638984600000|2021-12-08 17:30:00|205.1|202.7|204.91|202.51|205.48|203.08|204.63|202.23|0
1638984900000|2021-12-08 17:35:00|204.82|202.42|204.16|201.76|205.38|202.98|204.16|201.76|0
1638985200000|2021-12-08 17:40:00|204.25|201.85|203.32|200.92|204.25|201.85|203.22|200.82|0
1638985500000|2021-12-08 17:45:00|203.22|200.82|203.51|201.11|204.75|202.35|202.75|200.35|0
1638985800000|2021-12-08 17:50:00|203.42|201.02|203.04|200.64|203.7|201.3|202.85|200.45|0
1638986100000|2021-12-08 17:55:00|203.18|200.78|203.69|201.29|203.69|201.29|202.85|200.45|0
1638986400000|2021-12-08 18:00:00|203.65|201.25|203.5|201.1|204.07|201.67|203.22|200.82|0
1638986700000|2021-12-08 18:05:00|203.55|201.15|203.41|201.01|204.06|201.66|203.13|200.73|0
1638987000000|2021-12-08 18:10:00|203.31|200.91|203.31|200.91|203.97|201.57|203.03|200.63|0
1638987300000|2021-12-08 18:15:00|203.4|201|202.47|200.07|203.4|201|202.33|199.93|0
1638987600000|2021-12-08 18:20:00|202.56|200.16|202.93|200.53|203.21|200.81|202.56|200.16|0
1638987900000|2021-12-08 18:25:00|202.84|200.44|202.46|200.06|202.93|200.53|202.46|200.06|0
1638988200000|2021-12-08 18:30:00|202.56|200.16|202.83|200.43|203.21|200.81|202.46|200.06|0
1638988500000|2021-12-08 18:35:00|202.79|200.39|202.27|199.87|202.93|200.53|201.99|199.59|0
1638988800000|2021-12-08 18:40:00|202.37|199.97|201.25|198.85|202.46|200.06|201.15|198.75|0
1638989100000|2021-12-08 18:45:00|201.15|198.75|201.34|198.94|201.43|199.03|200.88|198.48|0
1638989400000|2021-12-08 18:50:00|201.24|198.84|201.34|198.94|201.71|199.31|201.06|198.66|0
1638989700000|2021-12-08 18:55:00|201.24|198.84|202.17|199.77|202.45|200.05|201.06|198.66|0
1638990000000|2021-12-08 19:00:00|202.26|199.86|201.52|199.12|202.54|200.14|201.24|198.84|0
1638990300000|2021-12-08 19:05:00|201.42|199.02|201.89|199.49|202.44|200.04|201.33|198.93|0
1638990600000|2021-12-08 19:10:00|201.98|199.58|203|200.6|203|200.6|201.89|199.49|0
1638990900000|2021-12-08 19:15:00|202.91|200.51|202.72|200.32|203.75|201.35|202.44|200.04|0
1638991200000|2021-12-08 19:20:00|202.91|200.51|201.97|199.57|203.28|200.88|201.97|199.57|0
1638991500000|2021-12-08 19:25:00|202.06|199.66|201.5|199.1|202.16|199.76|201.41|199.01|0
1638991800000|2021-12-08 19:30:00|201.41|199.01|201.59|199.19|202.06|199.66|201.32|198.92|0
1638992100000|2021-12-08 19:35:00|201.69|199.29|202.24|199.84|202.52|200.12|201.41|199.01|0
1638992400000|2021-12-08 19:40:00|202.15|199.75|201.96|199.56|202.52|200.12|201.78|199.38|0
1638992700000|2021-12-08 19:45:00|202.05|199.65|202.14|199.74|202.24|199.84|201.59|199.19|0
1638993000000|2021-12-08 19:50:00|202.24|199.84|201.58|199.18|202.24|199.84|201.31|198.91|0
1638993300000|2021-12-08 19:55:00|201.49|199.09|200.47|198.07|201.49|199.09|200.29|197.89|0
1638993600000|2021-12-08 20:00:00|200.56|198.16|200.74|198.34|201.12|198.72|200.1|197.7|0
1638993900000|2021-12-08 20:05:00|200.84|198.44|200.93|198.53|201.12|198.72|200.37|197.97|0
1638994200000|2021-12-08 20:10:00|200.79|198.39|200.55|198.15|200.83|198.43|199.82|197.42|0
1638994500000|2021-12-08 20:15:00|200.65|198.25|200.64|198.24|200.74|198.34|200.18|197.78|0
1638994800000|2021-12-08 20:20:00|200.55|198.15|199.17|196.77|200.64|198.24|199.17|196.77|0
1638995100000|2021-12-08 20:25:00|199.26|196.86|199.16|196.76|199.63|197.23|198.98|196.58|0
1638995400000|2021-12-08 20:30:00|199.07|196.67|199.16|196.76|199.72|197.32|198.79|196.39|0
1638995700000|2021-12-08 20:35:00|199.25|196.85|199.8|197.4|199.9|197.5|198.98|196.58|0
1638996000000|2021-12-08 20:40:00|199.71|197.31|200.26|197.86|200.36|197.96|198.97|196.57|0
1638996300000|2021-12-08 20:45:00|200.22|197.82|199.34|196.94|200.26|197.86|199.15|196.75|0
1638996600000|2021-12-08 20:50:00|198.42|196.02|200|197.6|201.7|199.3|197.23|194.83|0
1638996900000|2021-12-08 20:55:00|199.91|197.51|200.28|197.88|200.69|198.29|198.54|196.14|0
1638997200000|2021-12-08 21:00:00|200.19|197.79|200.28|197.88|200.28|197.88|199.55|197.15|0
1638997500000|2021-12-08 21:05:00|200.37|197.97|200.37|197.97|200.56|198.16|199.64|197.24|0
1638997800000|2021-12-08 21:10:00|200.19|197.79|200.18|197.78|200.46|198.06|199.73|197.33|0
1638998100000|2021-12-08 21:15:00|200.38|197.58|200.38|197.58|200.57|197.77|200.29|197.49|0
1638998400000|2021-12-08 21:20:00|200.29|197.49|199.83|197.03|200.38|197.58|199.78|196.98|0
1638998700000|2021-12-08 21:25:00|199.78|196.98|200.01|197.21|200.01|197.21|199.78|196.98|0
1638999000000|2021-12-08 21:30:00|199.92|197.12|200.19|197.39|200.28|197.48|199.92|197.12|0
1638999300000|2021-12-08 21:35:00|200.1|197.3|200|197.2|200.19|197.39|199.96|197.16|0
1638999600000|2021-12-08 21:40:00|200.1|197.3|200.19|197.39|200.19|197.39|200|197.2|0
1638999900000|2021-12-08 21:45:00|200.09|197.29|199.91|197.11|200.09|197.29|199.82|197.02|0
1639000200000|2021-12-08 21:50:00|199.82|197.02|200.18|197.38|200.18|197.38|199.72|196.92|0
1639000500000|2021-12-08 21:55:00|200.27|197.47|200.59|197.79|200.92|198.12|200.27|197.47|0
1639000800000|2021-12-08 22:00:00|200.69|197.89|200.65|197.85|200.71|197.91|200.64|197.84|0
1639001100000|2021-12-08 22:05:00|200.61|197.81|200.59|197.79|200.61|197.81|200.57|197.77|0
1639001400000|2021-12-08 22:10:00|200.61|197.81|200.57|197.77|200.61|197.81|200.56|197.76|0
1639001700000|2021-12-08 22:15:00|200.72|197.92|200.75|197.95|200.75|197.95|200.71|197.91|0
1639002000000|2021-12-08 22:20:00|200.74|197.94|200.6|197.8|200.74|197.94|200.54|197.74|0
1639002300000|2021-12-08 22:25:00|200.62|197.82|200.58|197.78|200.62|197.82|200.58|197.78|0
1639002600000|2021-12-08 22:30:00|200.59|197.79|200.57|197.77|200.67|197.87|200.51|197.71|0
1639002900000|2021-12-08 22:35:00|200.59|197.79|200.67|197.87|200.67|197.87|200.59|197.79|0
1639003200000|2021-12-08 22:40:00|200.65|197.85|200.63|197.83|200.72|197.92|200.63|197.83|0
1639003500000|2021-12-08 22:45:00|200.65|197.85|200.5|197.7|200.66|197.86|200.5|197.7|0
1639003800000|2021-12-08 22:50:00|200.47|197.67|200.5|197.7|200.56|197.76|200.39|197.59|0
1639004100000|2021-12-08 22:55:00|200.46|197.66|200.52|197.72|200.58|197.78|200.38|197.58|0
1639004400000|2021-12-08 23:00:00|200.56|197.76|200.79|197.99|200.79|197.99|200.06|197.26|0
1639004700000|2021-12-08 23:05:00|200.7|197.9|201.02|198.22|201.16|198.36|200.7|197.9|0
1639005000000|2021-12-08 23:10:00|201.07|198.27|200.69|197.89|201.16|198.36|200.69|197.89|0
1639005300000|2021-12-08 23:15:00|200.51|197.71|200.23|197.43|200.51|197.71|200.05|197.25|0
1639005600000|2021-12-08 23:20:00|200.14|197.34|199.95|197.15|200.32|197.52|199.77|196.97|0
1639005900000|2021-12-08 23:25:00|200|197.2|200.32|197.52|200.59|197.79|199.95|197.15|0
1639006200000|2021-12-08 23:30:00|200.27|197.47|200.41|197.61|200.78|197.98|200.23|197.43|0
1639006500000|2021-12-08 23:35:00|200.31|197.51|200.5|197.7|200.5|197.7|200.13|197.33|0
1639006800000|2021-12-08 23:40:00|200.4|197.6|200.22|197.42|200.5|197.7|200.22|197.42|0
1639007100000|2021-12-08 23:45:00|200.17|197.37|200.58|197.78|200.77|197.97|200.17|197.37|0
1639007400000|2021-12-08 23:50:00|201.14|198.34|201.09|198.29|201.32|198.52|201.04|198.24|0
1639007700000|2021-12-08 23:55:00|201.04|198.24|200.86|198.06|201.41|198.61|200.76|197.96|0
1639008000000|2021-12-09 00:00:00|200.95|198.15|200.48|197.68|201.04|198.24|200.48|197.68|0
1639008300000|2021-12-09 00:05:00|200.53|197.73|201.27|198.47|201.31|198.51|200.48|197.68|0
1639008600000|2021-12-09 00:10:00|201.31|198.51|201.31|198.51|201.5|198.7|201.13|198.33|0
1639008900000|2021-12-09 00:15:00|201.4|198.6|201.77|198.97|201.77|198.97|201.22|198.42|0
1639009200000|2021-12-09 00:20:00|201.73|198.93|201.4|198.6|201.86|199.06|201.31|198.51|0
1639009500000|2021-12-09 00:25:00|201.45|198.65|200.93|198.13|201.54|198.74|200.84|198.04|0
1639009800000|2021-12-09 00:30:00|201.03|198.23|201.12|198.32|201.21|198.41|200.75|197.95|0
1639010100000|2021-12-09 00:35:00|201.16|198.36|201.3|198.5|201.39|198.59|200.93|198.13|0
1639010400000|2021-12-09 00:40:00|201.35|198.55|201.3|198.5|201.39|198.59|201.2|198.4|0
1639010700000|2021-12-09 00:45:00|201.39|198.59|201.48|198.68|201.48|198.68|201.2|198.4|0
1639011000000|2021-12-09 00:50:00|201.43|198.63|201.01|198.21|201.57|198.77|201.01|198.21|0
1639011300000|2021-12-09 00:55:00|201.11|198.31|201.29|198.49|201.34|198.54|201.1|198.3|0
1639011600000|2021-12-09 01:00:00|201.38|198.58|201.01|198.21|201.57|198.77|200.92|198.12|0
1639011900000|2021-12-09 01:05:00|200.96|198.16|201.19|198.39|201.28|198.48|200.64|197.84|0
1639012200000|2021-12-09 01:10:00|201.24|198.44|201.28|198.48|201.28|198.48|201|198.2|0
1639012500000|2021-12-09 01:15:00|201.19|198.39|201.09|198.29|201.24|198.44|200.82|198.02|0
1639012800000|2021-12-09 01:20:00|201.14|198.34|200.72|197.92|201.19|198.39|200.63|197.83|0
1639013100000|2021-12-09 01:25:00|200.77|197.97|200.72|197.92|200.81|198.01|200.63|197.83|0
1639013400000|2021-12-09 01:30:00|200.81|198.01|200.9|198.1|201.46|198.66|200.63|197.83|0
1639013700000|2021-12-09 01:35:00|200.95|198.15|200.25|197.45|200.95|198.15|199.98|197.18|0
1639014000000|2021-12-09 01:40:00|200.35|197.55|199.98|197.18|200.35|197.55|199.98|197.18|0
1639014300000|2021-12-09 01:45:00|200.07|197.27|200.16|197.36|200.53|197.73|200.07|197.27|0
1639014600000|2021-12-09 01:50:00|200.11|197.31|200.25|197.45|200.43|197.63|199.97|197.17|0
1639014900000|2021-12-09 01:55:00|200.34|197.54|200.15|197.35|200.34|197.54|200.06|197.26|0
1639015200000|2021-12-09 02:00:00|200.06|197.26|199.87|197.07|200.24|197.44|199.87|197.07|0
1639015500000|2021-12-09 02:05:00|199.78|196.98|200.24|197.44|200.24|197.44|199.78|196.98|0
1639015800000|2021-12-09 02:10:00|200.19|197.39|200.14|197.34|200.51|197.71|200.05|197.25|0
1639016100000|2021-12-09 02:15:00|200.05|197.25|200.05|197.25|200.14|197.34|199.87|197.07|0
1639016400000|2021-12-09 02:20:00|200.1|197.3|199.96|197.16|200.23|197.43|199.96|197.16|0
1639016700000|2021-12-09 02:25:00|200.05|197.25|199.13|196.33|200.1|197.3|199.04|196.24|0
1639017000000|2021-12-09 02:30:00|199.03|196.23|199.31|196.51|199.49|196.69|199.03|196.23|0
1639017300000|2021-12-09 02:35:00|199.36|196.56|199.44|196.64|199.67|196.87|199.22|196.42|0
1639017600000|2021-12-09 02:40:00|199.4|196.6|199.21|196.41|199.4|196.6|199.12|196.32|0
1639017900000|2021-12-09 02:45:00|199.12|196.32|198.48|195.68|199.12|196.32|198.38|195.58|0
1639018200000|2021-12-09 02:50:00|198.57|195.77|198.66|195.86|198.84|196.04|198.47|195.67|0
1639018500000|2021-12-09 02:55:00|198.75|195.95|198.38|195.58|198.75|195.95|198.2|195.4|0
1639018800000|2021-12-09 03:00:00|198.29|195.49|198.47|195.67|198.47|195.67|198.2|195.4|0
1639019100000|2021-12-09 03:05:00|198.33|195.53|198.01|195.21|198.38|195.58|197.92|195.12|0
1639019400000|2021-12-09 03:10:00|197.92|195.12|197.46|194.66|198.1|195.3|197.28|194.48|0
1639019700000|2021-12-09 03:15:00|197.55|194.75|197.91|195.11|198|195.2|197.46|194.66|0
1639020000000|2021-12-09 03:20:00|197.96|195.16|198.28|195.48|198.46|195.66|197.91|195.11|0
1639020300000|2021-12-09 03:25:00|198.37|195.57|198.09|195.29|198.37|195.57|198|195.2|0
1639020600000|2021-12-09 03:30:00|198.27|195.47|197.81|195.01|198.27|195.47|197.81|195.01|0
1639020900000|2021-12-09 03:35:00|197.86|195.06|198.63|195.83|198.63|195.83|197.86|195.06|0
1639021200000|2021-12-09 03:40:00|198.68|195.88|198.91|196.11|199|196.2|198.68|195.88|0
1639021500000|2021-12-09 03:45:00|199|196.2|198.9|196.1|199|196.2|198.81|196.01|0
1639021800000|2021-12-09 03:50:00|198.86|196.06|199.13|196.33|199.27|196.47|198.86|196.06|0
1639022100000|2021-12-09 03:55:00|199.18|196.38|202.4|199.6|202.96|200.16|199.08|196.28|0
1639022400000|2021-12-09 04:00:00|202.59|199.79|202.4|199.6|203.89|201.09|202.12|199.32|0
1639022700000|2021-12-09 04:05:00|202.36|199.56|201.56|198.76|202.4|199.6|201.2|198.4|0
1639023000000|2021-12-09 04:10:00|201.66|198.86|202.02|199.22|202.02|199.22|201.47|198.67|0
1639023300000|2021-12-09 04:15:00|202.12|199.32|201.84|199.04|202.21|199.41|201.56|198.76|0
1639023600000|2021-12-09 04:20:00|201.88|199.08|201.83|199.03|201.93|199.13|201.65|198.85|0
1639023900000|2021-12-09 04:25:00|201.93|199.13|202.2|199.4|202.3|199.5|201.79|198.99|0
1639024200000|2021-12-09 04:30:00|202.3|199.5|202.53|199.73|202.53|199.73|202.11|199.31|0
1639024500000|2021-12-09 04:35:00|202.57|199.77|202.11|199.31|202.57|199.77|201.92|199.12|0
1639024800000|2021-12-09 04:40:00|202.2|199.4|202.01|199.21|202.47|199.67|202.01|199.21|0
1639025100000|2021-12-09 04:45:00|202.1|199.3|202.38|199.58|202.38|199.58|201.92|199.12|0
1639025400000|2021-12-09 04:50:00|202.29|199.49|202.28|199.48|202.38|199.58|201.91|199.11|0
1639025700000|2021-12-09 04:55:00|202.38|199.58|202.75|199.95|202.93|200.13|202.28|199.48|0
1639026000000|2021-12-09 05:00:00|202.93|200.13|202.37|199.57|202.93|200.13|202.19|199.39|0
1639026300000|2021-12-09 05:05:00|202.46|199.66|202.65|199.85|202.65|199.85|202.09|199.29|0
1639026600000|2021-12-09 05:10:00|202.55|199.75|202.51|199.71|202.74|199.94|202.37|199.57|0
1639026900000|2021-12-09 05:15:00|202.64|199.84|202.5|199.7|202.64|199.84|202.36|199.56|0
1639027200000|2021-12-09 05:20:00|202.55|199.75|202.36|199.56|202.55|199.75|202.18|199.38|0
1639027500000|2021-12-09 05:25:00|202.32|199.52|202.36|199.56|202.54|199.74|202.08|199.28|0
1639027800000|2021-12-09 05:30:00|202.45|199.65|202.17|199.37|202.45|199.65|202.08|199.28|0
1639028100000|2021-12-09 05:35:00|202.08|199.28|202.08|199.28|202.26|199.46|202.08|199.28|0
1639028400000|2021-12-09 05:40:00|201.7|198.9|201.98|199.18|202.17|199.37|201.57|198.77|0
1639028700000|2021-12-09 05:45:00|202.07|199.27|201.93|199.13|202.26|199.46|201.89|199.09|0
1639029000000|2021-12-09 05:50:00|201.88|199.08|202.35|199.55|202.44|199.64|201.88|199.08|0
1639029300000|2021-12-09 05:55:00|202.39|199.59|202.81|200.01|202.81|200.01|202.34|199.54|0
1639029600000|2021-12-09 06:00:00|202.72|199.92|202.81|200.01|202.9|200.1|202.21|199.41|0
1639029900000|2021-12-09 06:05:00|202.71|199.91|202.43|199.63|202.71|199.91|202.25|199.45|0
1639030200000|2021-12-09 06:10:00|202.34|199.54|202.24|199.44|202.43|199.63|201.97|199.17|0
1639030500000|2021-12-09 06:15:00|202.29|199.49|202.43|199.63|202.52|199.72|202.15|199.35|0
1639030800000|2021-12-09 06:20:00|202.33|199.53|202.05|199.25|202.33|199.53|202.05|199.25|0
1639031100000|2021-12-09 06:25:00|202.1|199.3|201.96|199.16|202.24|199.44|201.91|199.11|0
1639031400000|2021-12-09 06:30:00|201.87|199.07|201.86|199.06|201.96|199.16|201.49|198.69|0
1639031700000|2021-12-09 06:35:00|201.68|198.88|201.54|198.74|201.77|198.97|201.49|198.69|0
1639032000000|2021-12-09 06:40:00|201.58|198.78|201.49|198.69|201.58|198.78|201.49|198.69|0
1639032300000|2021-12-09 06:45:00|201.44|198.64|201.11|198.31|201.44|198.64|200.93|198.13|0
1639032600000|2021-12-09 06:50:00|201.07|198.27|201.3|198.5|201.3|198.5|200.93|198.13|0
1639032900000|2021-12-09 06:55:00|201.35|198.55|201.25|198.45|201.39|198.59|201.11|198.31|0
1639033200000|2021-12-09 07:00:00|201.29|198.49|201.02|198.22|201.66|198.86|200.83|198.03|0
1639033500000|2021-12-09 07:05:00|200.97|198.17|201.25|198.45|201.29|198.49|200.74|197.94|0
1639033800000|2021-12-09 07:10:00|201.29|198.49|201.1|198.3|201.29|198.49|200.92|198.12|0
1639034100000|2021-12-09 07:15:00|201.15|198.35|201.06|198.26|201.38|198.58|201.01|198.21|0
1639034400000|2021-12-09 07:20:00|201.1|198.3|200.18|197.38|201.1|198.3|199.9|197.1|0
1639034700000|2021-12-09 07:25:00|200.08|197.28|200.08|197.28|200.54|197.74|200.08|197.28|0
1639035000000|2021-12-09 07:30:00|199.99|197.19|199.99|197.19|200.17|197.37|199.71|196.91|0
1639035300000|2021-12-09 07:35:00|199.89|197.09|199.8|197|200.17|197.37|199.8|197|0
1639035600000|2021-12-09 07:40:00|199.71|196.91|199.61|196.81|199.8|197|199.43|196.63|0
1639035900000|2021-12-09 07:45:00|199.71|196.91|200.07|197.27|200.26|197.46|199.61|196.81|0
1639036200000|2021-12-09 07:50:00|199.98|197.18|200.44|197.64|200.44|197.64|199.89|197.09|0
1639036500000|2021-12-09 07:55:00|199.87|197.07|200.01|197.21|200.14|197.34|199.77|196.97|0
1639036800000|2021-12-09 08:00:00|199.91|197.11|201.39|198.59|201.43|198.63|199.77|196.97|0
1639037100000|2021-12-09 08:05:00|201.1|198.7|202.67|200.27|202.72|200.32|200.96|198.56|0
1639037400000|2021-12-09 08:10:00|202.72|200.32|201.43|199.03|203.37|200.97|200.25|197.85|0
1639037700000|2021-12-09 08:15:00|201.2|198.8|200.08|197.68|201.2|198.8|199.85|197.45|0
1639038000000|2021-12-09 08:20:00|200.04|197.64|199.99|197.59|200.22|197.82|199.85|197.45|0
1639038300000|2021-12-09 08:25:00|200.03|197.63|200.12|197.72|200.5|198.1|199.76|197.36|0
1639038600000|2021-12-09 08:30:00|200.4|198|200.89|198.49|200.93|198.53|199.85|197.45|0
1639038900000|2021-12-09 08:35:00|200.7|198.3|201.25|198.85|201.44|199.04|200.7|198.3|0
1639039200000|2021-12-09 08:40:00|201.35|198.95|202.14|199.74|202.27|199.87|201.35|198.95|0
1639039500000|2021-12-09 08:45:00|202.09|199.69|201.43|199.03|202.37|199.97|201.25|198.85|0
1639039800000|2021-12-09 08:50:00|201.53|199.13|201.99|199.59|202.46|200.06|201.25|198.85|0
1639040100000|2021-12-09 08:55:00|201.9|199.5|202.36|199.96|202.45|200.05|201.8|199.4|0
1639040400000|2021-12-09 09:00:00|202.27|199.87|202.59|200.19|202.82|200.42|202.13|199.73|0
1639040700000|2021-12-09 09:05:00|202.54|200.14|203.1|200.7|203.1|200.7|202.12|199.72|0
1639041000000|2021-12-09 09:10:00|203.01|200.61|203.61|201.21|203.75|201.35|203.01|200.61|0
1639041300000|2021-12-09 09:15:00|203.66|201.26|203.28|200.88|203.66|201.26|203|200.6|0
1639041600000|2021-12-09 09:20:00|203.19|200.79|202.44|200.04|203.38|200.98|202.35|199.95|0
1639041900000|2021-12-09 09:25:00|202.49|200.09|202.53|200.13|202.81|200.41|202.49|200.09|0
1639042200000|2021-12-09 09:30:00|202.62|200.22|201.88|199.48|202.72|200.32|201.83|199.43|0
1639042500000|2021-12-09 09:35:00|201.69|199.29|202.15|199.75|202.15|199.75|201.6|199.2|0
1639042800000|2021-12-09 09:40:00|202.25|199.85|202.06|199.66|202.43|200.03|201.97|199.57|0
1639043100000|2021-12-09 09:45:00|202.24|199.84|202.06|199.66|202.34|199.94|201.96|199.56|0
1639043400000|2021-12-09 09:50:00|202.05|199.65|202.24|199.84|202.24|199.84|202.01|199.61|0
1639043700000|2021-12-09 09:55:00|202.15|199.75|202.42|200.02|202.61|200.21|202.15|199.75|0
1639044000000|2021-12-09 10:00:00|202.38|199.98|203.4|201|203.54|201.14|202.33|199.93|0
1639044300000|2021-12-09 10:05:00|203.35|200.95|204.19|201.79|204.19|201.79|203.26|200.86|0
1639044600000|2021-12-09 10:10:00|204.15|201.75|204.47|202.07|204.47|202.07|203.63|201.23|0
1639044900000|2021-12-09 10:15:00|204.28|201.88|205.64|203.24|205.73|203.33|202.58|200.18|0
1639045200000|2021-12-09 10:20:00|205.97|203.57|204.78|202.38|205.97|203.57|204.78|202.38|0
1639045500000|2021-12-09 10:25:00|204.83|202.43|204.4|202|204.97|202.57|204.12|201.72|0
1639045800000|2021-12-09 10:30:00|204.45|202.05|204.12|201.72|204.45|202.05|203.65|201.25|0
1639046100000|2021-12-09 10:35:00|204.21|201.81|203.65|201.25|204.21|201.81|203.32|200.92|0
1639046400000|2021-12-09 10:40:00|203.46|201.06|203.27|200.87|203.93|201.53|203.27|200.87|0
1639046700000|2021-12-09 10:45:00|203.18|200.78|203.6|201.2|203.74|201.34|203.18|200.78|0
1639047000000|2021-12-09 10:50:00|203.55|201.15|203.17|200.77|203.55|201.15|203.13|200.73|0
1639047300000|2021-12-09 10:55:00|203.27|200.87|203.69|201.29|203.73|201.33|203.08|200.68|0
1639047600000|2021-12-09 11:00:00|203.73|201.33|202.89|200.49|203.73|201.33|202.84|200.44|0
1639047900000|2021-12-09 11:05:00|203.07|200.67|203.63|201.23|203.63|201.23|202.79|200.39|0
1639048200000|2021-12-09 11:10:00|203.54|201.14|205.7|203.3|206.18|203.78|203.35|200.95|0
1639048500000|2021-12-09 11:15:00|205.66|203.26|204.47|202.07|205.89|203.49|204.47|202.07|0
1639048800000|2021-12-09 11:20:00|204.52|202.12|204.52|202.12|204.66|202.26|203.91|201.51|0
1639049100000|2021-12-09 11:25:00|204.47|202.07|203.91|201.51|204.66|202.26|203.81|201.41|0
1639049400000|2021-12-09 11:30:00|203.81|201.41|203.25|200.85|204|201.6|202.97|200.57|0
1639049700000|2021-12-09 11:35:00|203.2|200.8|203.99|201.59|204.28|201.88|203.2|200.8|0
1639050000000|2021-12-09 11:40:00|204.04|201.64|204.27|201.87|204.75|202.35|204.04|201.64|0
1639050300000|2021-12-09 11:45:00|204.18|201.78|204.84|202.44|205.21|202.81|204.18|201.78|0
1639050600000|2021-12-09 11:50:00|204.74|202.34|204.93|202.53|205.59|203.19|204.74|202.34|0
1639050900000|2021-12-09 11:55:00|204.83|202.43|204.08|201.68|204.93|202.53|204.08|201.68|0
1639051200000|2021-12-09 12:00:00|204.22|201.82|203.56|201.16|204.36|201.96|203.42|201.02|0
1639051500000|2021-12-09 12:05:00|203.61|201.21|203.04|200.64|203.7|201.3|203.04|200.64|0
1639051800000|2021-12-09 12:10:00|203.14|200.74|203.13|200.73|203.79|201.39|203.04|200.64|0
1639052100000|2021-12-09 12:15:00|203.04|200.64|202.29|199.89|203.04|200.64|202.1|199.7|0
1639052400000|2021-12-09 12:20:00|202.38|199.98|202.94|200.54|202.99|200.59|202.24|199.84|0
1639052700000|2021-12-09 12:25:00|203.03|200.63|203.22|200.82|203.31|200.91|202.75|200.35|0
1639053000000|2021-12-09 12:30:00|203.13|200.73|203.12|200.72|203.22|200.82|202.75|200.35|0
1639053300000|2021-12-09 12:35:00|203.08|200.68|203.03|200.63|203.5|201.1|203.03|200.63|0
1639053600000|2021-12-09 12:40:00|202.93|200.53|203.21|200.81|203.31|200.91|202.84|200.44|0
1639053900000|2021-12-09 12:45:00|203.31|200.91|203.68|201.28|203.96|201.56|203.21|200.81|0
1639054200000|2021-12-09 12:50:00|203.77|201.37|203.86|201.46|203.96|201.56|203.68|201.28|0
1639054500000|2021-12-09 12:55:00|203.77|201.37|203.11|200.71|203.77|201.37|202.64|200.24|0
1639054800000|2021-12-09 13:00:00|203.2|200.8|203.48|201.08|203.86|201.46|203.02|200.62|0
1639055100000|2021-12-09 13:05:00|203.39|200.99|203.76|201.36|203.76|201.36|203.39|200.99|0
1639055400000|2021-12-09 13:10:00|203.86|201.46|204.98|202.58|205.17|202.77|203.67|201.27|0
1639055700000|2021-12-09 13:15:00|204.79|202.39|204.23|201.83|204.89|202.49|204.04|201.64|0
1639056000000|2021-12-09 13:20:00|204.41|202.01|205.26|202.86|205.54|203.14|204.41|202.01|0
1639056300000|2021-12-09 13:25:00|205.17|202.77|204.69|202.29|205.64|203.24|204.6|202.2|0
1639056600000|2021-12-09 13:30:00|204.6|202.2|205.73|203.33|206.11|203.71|204.22|201.82|0
1639056900000|2021-12-09 13:35:00|205.82|203.42|204.88|202.48|205.82|203.42|204.55|202.15|0
1639057200000|2021-12-09 13:40:00|204.78|202.38|204.03|201.63|204.78|202.38|203.93|201.53|0
1639057500000|2021-12-09 13:45:00|204.12|201.72|204.12|201.72|204.12|201.72|203.56|201.16|0
1639057800000|2021-12-09 13:50:00|204.02|201.62|204.3|201.9|204.3|201.9|203.74|201.34|0
1639058100000|2021-12-09 13:55:00|204.35|201.95|204.21|201.81|204.59|202.19|204.02|201.62|0
1639058400000|2021-12-09 14:00:00|204.11|201.71|203.55|201.15|204.11|201.71|203.27|200.87|0
1639058700000|2021-12-09 14:05:00|203.64|201.24|203.22|200.82|203.92|201.52|203.17|200.77|0
1639059000000|2021-12-09 14:10:00|203.17|200.77|203.17|200.77|203.45|201.05|202.89|200.49|0
1639059300000|2021-12-09 14:15:00|203.26|200.86|202.79|200.39|203.26|200.86|202.42|200.02|0
1639059600000|2021-12-09 14:20:00|202.7|200.3|203.54|201.14|203.63|201.23|202.7|200.3|0
1639059900000|2021-12-09 14:25:00|203.49|201.09|203.44|201.04|203.54|201.14|203.07|200.67|0
1639060200000|2021-12-09 14:30:00|203.77|201.37|201.29|198.89|204.1|201.7|201.29|198.89|0
1639060500000|2021-12-09 14:35:00|201.11|198.71|199.67|197.27|202.59|200.19|199.39|196.99|0
1639060800000|2021-12-09 14:40:00|199.76|197.36|200.41|198.01|200.97|198.57|199.39|196.99|0
1639061100000|2021-12-09 14:45:00|200.22|197.82|201.9|199.5|201.99|199.59|199.39|196.99|0
1639061400000|2021-12-09 14:50:00|201.81|199.41|201.43|199.03|202.55|200.15|200.87|198.47|0
1639061700000|2021-12-09 14:55:00|201.62|199.22|201.8|199.4|203.58|201.18|201.43|199.03|0
1639062000000|2021-12-09 15:00:00|201.89|199.49|200.21|197.81|202.74|200.34|199.94|197.54|0
1639062300000|2021-12-09 15:05:00|200.4|198|201.52|199.12|202.55|200.15|200.12|197.72|0
1639062600000|2021-12-09 15:10:00|201.42|199.02|201.7|199.3|202.08|199.68|200.77|198.37|0
1639062900000|2021-12-09 15:15:00|201.42|199.02|201.04|198.64|201.89|199.49|200.67|198.27|0
1639063200000|2021-12-09 15:20:00|200.72|198.32|203.19|200.79|203.29|200.89|200.3|197.9|0
1639063500000|2021-12-09 15:25:00|203.29|200.89|204.7|202.3|204.7|202.3|202.44|200.04|0
1639063800000|2021-12-09 15:30:00|204.6|202.2|204.04|201.64|205.93|203.53|202.76|200.36|0
1639064100000|2021-12-09 15:35:00|204.13|201.73|204.32|201.92|205.46|203.06|203.47|201.07|0
1639064400000|2021-12-09 15:40:00|204.6|202.2|202.71|200.31|205.08|202.68|202.53|200.13|0
1639064700000|2021-12-09 15:45:00|202.62|200.22|201.4|199|202.71|200.31|201.21|198.81|0
1639065000000|2021-12-09 15:50:00|201.49|199.09|201.49|199.09|202.52|200.12|201.3|198.9|0
1639065300000|2021-12-09 15:55:00|201.68|199.28|201.21|198.81|201.77|199.37|200.83|198.43|0
1639065600000|2021-12-09 16:00:00|201.02|198.62|202.52|200.12|202.52|200.12|200.83|198.43|0
1639065900000|2021-12-09 16:05:00|202.42|200.02|201.2|198.8|202.42|200.02|201.11|198.71|0
1639066200000|2021-12-09 16:10:00|201.29|198.89|202.23|199.83|202.42|200.02|200.83|198.43|0
1639066500000|2021-12-09 16:15:00|202.14|199.74|202.13|199.73|203.55|201.15|202.04|199.64|0
1639066800000|2021-12-09 16:20:00|202.23|199.83|200.26|197.86|202.79|200.39|200.26|197.86|0
1639067100000|2021-12-09 16:25:00|200.35|197.95|201.6|199.2|201.6|199.2|199.51|197.11|0
1639067400000|2021-12-09 16:30:00|200.23|197.83|200.6|198.2|200.6|198.2|199.48|197.08|0
1639067700000|2021-12-09 16:35:00|200.5|198.1|200.88|198.48|201.34|198.94|200.32|197.92|0
1639068000000|2021-12-09 16:40:00|200.97|198.57|201.34|198.94|201.62|199.22|200.69|198.29|0
1639068300000|2021-12-09 16:45:00|201.43|199.03|202.84|200.44|203.02|200.62|201.43|199.03|0
1639068600000|2021-12-09 16:50:00|202.88|200.48|202.36|199.96|202.93|200.53|201.9|199.5|0
1639068900000|2021-12-09 16:55:00|202.27|199.87|202.74|200.34|203.4|201|201.9|199.5|0
1639069200000|2021-12-09 17:00:00|202.83|200.43|203.49|201.09|203.58|201.18|201.89|199.49|0
1639069500000|2021-12-09 17:05:00|203.39|200.99|203.82|201.42|204.67|202.27|202.83|200.43|0
1639069800000|2021-12-09 17:10:00|203.92|201.52|203.3|200.9|204.29|201.89|203.16|200.76|0
1639070100000|2021-12-09 17:15:00|203.26|200.86|204|201.6|204|201.6|202.88|200.48|0
1639070400000|2021-12-09 17:20:00|204.1|201.7|202.5|200.1|204.1|201.7|202.5|200.1|0
1639070700000|2021-12-09 17:25:00|202.6|200.2|203.44|201.04|203.44|201.04|202.6|200.2|0
1639071000000|2021-12-09 17:30:00|203.34|200.94|203.11|200.71|203.72|201.32|202.87|200.47|0
1639071300000|2021-12-09 17:35:00|203.15|200.75|201.66|199.26|203.15|200.75|201.56|199.16|0
1639071600000|2021-12-09 17:40:00|201.75|199.35|201.65|199.25|202.21|199.81|201.28|198.88|0
1639071900000|2021-12-09 17:45:00|201.56|199.16|200.81|198.41|201.84|199.44|200.72|198.32|0
1639072200000|2021-12-09 17:50:00|200.91|198.51|200.94|198.54|201.13|198.73|197.99|195.59|0
1639072500000|2021-12-09 17:55:00|200.85|198.45|200.75|198.35|201.77|199.37|200.57|198.17|0
1639072800000|2021-12-09 18:00:00|200.84|198.44|201.77|199.37|202.33|199.93|200.84|198.44|0
1639073100000|2021-12-09 18:05:00|201.68|199.28|201.77|199.37|201.86|199.46|200.84|198.44|0
1639073400000|2021-12-09 18:10:00|201.86|199.46|201.77|199.37|202.23|199.83|201.3|198.9|0
1639073700000|2021-12-09 18:15:00|201.67|199.27|201.21|198.81|201.67|199.27|200.83|198.43|0
1639074000000|2021-12-09 18:20:00|201.3|198.9|202.23|199.83|202.37|199.97|201.21|198.81|0
1639074300000|2021-12-09 18:25:00|202.13|199.73|202.32|199.92|202.6|200.2|201.85|199.45|0
1639074600000|2021-12-09 18:30:00|202.41|200.01|201.38|198.98|202.5|200.1|201.2|198.8|0
1639074900000|2021-12-09 18:35:00|200.5|198.1|199.66|197.26|200.77|198.37|199.2|196.8|0
1639075200000|2021-12-09 18:40:00|199.85|197.45|201.79|199.39|201.79|199.39|199.75|197.35|0
1639075500000|2021-12-09 18:45:00|201.98|199.58|202.91|200.51|203.1|200.7|201.14|198.74|0
1639075800000|2021-12-09 18:50:00|203.01|200.61|202.63|200.23|203.66|201.26|202.44|200.04|0
1639076100000|2021-12-09 18:55:00|202.54|200.14|201.69|199.29|202.54|200.14|200.86|198.46|0
1639076400000|2021-12-09 19:00:00|201.51|199.11|201.78|199.38|202.07|199.67|201.04|198.64|0
1639076700000|2021-12-09 19:05:00|201.83|199.43|201.88|199.48|202.16|199.76|201.13|198.73|0
1639077000000|2021-12-09 19:10:00|201.78|199.38|202.53|200.13|203.09|200.69|201.41|199.01|0
1639077300000|2021-12-09 19:15:00|202.34|199.94|202.06|199.66|203|200.6|201.78|199.38|0
1639077600000|2021-12-09 19:20:00|202.01|199.61|200.94|198.54|202.15|199.75|200.66|198.26|0
1639077900000|2021-12-09 19:25:00|200.84|198.44|202.89|200.49|203.18|200.78|200.84|198.44|0
1639078200000|2021-12-09 19:30:00|203.08|200.68|202.8|200.4|203.55|201.15|202.43|200.03|0
1639078500000|2021-12-09 19:35:00|203.08|200.68|203.26|200.86|203.74|201.34|202.8|200.4|0
1639078800000|2021-12-09 19:40:00|203.36|200.96|205.2|202.8|205.86|203.46|203.08|200.68|0
1639079100000|2021-12-09 19:45:00|205.29|202.89|205.38|202.98|205.86|203.46|204.91|202.51|0
1639079400000|2021-12-09 19:50:00|205.48|203.08|206.51|204.11|206.8|204.4|205.19|202.79|0
1639079700000|2021-12-09 19:55:00|206.42|204.02|209.43|207.03|210.43|208.03|205.17|202.77|0
1639080000000|2021-12-09 20:00:00|209.52|207.12|206.4|204|209.81|207.41|205.83|203.43|0
1639080300000|2021-12-09 20:05:00|206.3|203.9|209.22|206.82|209.22|206.82|206.21|203.81|0
1639080600000|2021-12-09 20:10:00|209.31|206.91|211.71|209.31|212.47|210.07|208.55|206.15|0
1639080900000|2021-12-09 20:15:00|211.61|209.21|211.7|209.3|212.47|210.07|210.85|208.45|0
1639081200000|2021-12-09 20:20:00|211.61|209.21|213.33|210.93|213.33|210.93|211.32|208.92|0
1639081500000|2021-12-09 20:25:00|213.24|210.84|211.8|209.4|213.72|211.32|210.94|208.54|0
1639081800000|2021-12-09 20:30:00|211.89|209.49|211.12|208.72|212.08|209.68|210.17|207.77|0
1639082100000|2021-12-09 20:35:00|211.22|208.82|210.74|208.34|211.98|209.58|210.07|207.67|0
1639082400000|2021-12-09 20:40:00|210.84|208.44|209.88|207.48|211.41|209.01|209.03|206.63|0
1639082700000|2021-12-09 20:45:00|209.79|207.39|207.68|205.28|210.45|208.05|206.73|204.33|0
1639083000000|2021-12-09 20:50:00|208.44|206.04|209.29|206.89|209.48|207.08|207.2|204.8|0
1639083300000|2021-12-09 20:55:00|209.38|206.98|211.78|209.38|212.35|209.95|209.1|206.7|0
1639083600000|2021-12-09 21:00:00|212.16|209.76|212.17|209.77|212.4|210|210.38|207.98|0
1639083900000|2021-12-09 21:05:00|212.08|209.68|213.23|210.83|213.33|210.93|211.79|209.39|0
1639084200000|2021-12-09 21:10:00|213.14|210.74|212.36|209.96|213.14|210.74|212.22|209.82|0
1639084500000|2021-12-09 21:15:00|212.46|209.66|212.75|209.95|212.85|210.05|212.37|209.57|0
1639084800000|2021-12-09 21:20:00|212.65|209.85|212.36|209.56|212.75|209.95|212.36|209.56|0
1639085100000|2021-12-09 21:25:00|212.46|209.66|211.11|208.31|212.46|209.66|211.01|208.21|0
1639085400000|2021-12-09 21:30:00|211.26|208.46|211.59|208.79|211.68|208.88|211.01|208.21|0
1639085700000|2021-12-09 21:35:00|211.78|208.98|211.58|208.78|211.78|208.98|211.49|208.69|0
1639086000000|2021-12-09 21:40:00|211.39|208.59|211.77|208.97|211.78|208.98|211.3|208.5|0
1639086300000|2021-12-09 21:45:00|211.68|208.88|211|208.2|211.87|209.07|211|208.2|0
1639086600000|2021-12-09 21:50:00|211.1|208.3|211.1|208.3|211.29|208.49|211|208.2|0
1639086900000|2021-12-09 21:55:00|211|208.2|211.14|208.34|211.19|208.39|210.9|208.1|0
1639087200000|2021-12-09 22:00:00|211.1|208.3|211.12|208.32|211.14|208.34|210.97|208.17|0
1639087500000|2021-12-09 22:05:00|211.14|208.34|211.11|208.31|211.15|208.35|211.03|208.23|0
1639087800000|2021-12-09 22:10:00|211.1|208.3|210.73|207.93|211.1|208.3|210.56|207.76|0
1639088100000|2021-12-09 22:15:00|210.8|208|210.73|207.93|210.8|208|210.7|207.9|0
1639088400000|2021-12-09 22:20:00|210.7|207.9|210.67|207.87|210.74|207.94|210.5|207.7|0
1639088700000|2021-12-09 22:25:00|210.64|207.84|210.68|207.88|210.71|207.91|210.64|207.84|0
1639089000000|2021-12-09 22:30:00|210.69|207.89|210.64|207.84|210.69|207.89|210.6|207.8|0
1639089300000|2021-12-09 22:35:00|210.65|207.85|210.59|207.79|210.65|207.85|210.51|207.71|0
1639089600000|2021-12-09 22:40:00|210.62|207.82|210.35|207.55|210.63|207.83|210.34|207.54|0
1639089900000|2021-12-09 22:45:00|210.38|207.58|210.4|207.6|210.44|207.64|210.28|207.48|0
1639090200000|2021-12-09 22:50:00|210.39|207.59|210.56|207.76|210.61|207.81|210.39|207.59|0
1639090500000|2021-12-09 22:55:00|210.57|207.77|210.61|207.81|210.61|207.81|210.57|207.77|0
1639090800000|2021-12-09 23:00:00|210.73|207.93|209.63|206.83|210.92|208.12|209.63|206.83|0
1639091100000|2021-12-09 23:05:00|209.68|206.88|209.2|206.4|209.72|206.92|209.15|206.35|0
1639091400000|2021-12-09 23:10:00|209.15|206.35|209.24|206.44|209.43|206.63|209.15|206.35|0
1639091700000|2021-12-09 23:15:00|208.95|206.15|209.43|206.63|209.43|206.63|208.86|206.06|0
1639092000000|2021-12-09 23:20:00|209.48|206.68|209.62|206.82|209.71|206.91|209.24|206.44|0
1639092300000|2021-12-09 23:25:00|209.52|206.72|209.52|206.72|209.86|207.06|209.42|206.62|0
1639092600000|2021-12-09 23:30:00|209.47|206.67|208.71|205.91|209.47|206.67|208.56|205.76|0
1639092900000|2021-12-09 23:35:00|208.75|205.95|208.56|205.76|208.75|205.95|208.47|205.67|0
1639093200000|2021-12-09 23:40:00|208.66|205.86|208.65|205.85|208.7|205.9|208.42|205.62|0
1639093500000|2021-12-09 23:45:00|208.7|205.9|209.13|206.33|209.13|206.33|208.65|205.85|0
1639093800000|2021-12-09 23:50:00|209.18|206.38|209.22|206.42|209.27|206.47|208.84|206.04|0
1639094100000|2021-12-09 23:55:00|209.12|206.32|209.5|206.7|209.5|206.7|208.89|206.09|0
1639094400000|2021-12-10 00:00:00|209.36|206.56|210.07|207.27|210.27|207.47|208.93|206.13|0
1639094700000|2021-12-10 00:05:00|209.98|207.18|210.31|207.51|210.65|207.85|209.69|206.89|0
1639095000000|2021-12-10 00:10:00|210.26|207.46|208.73|205.93|210.26|207.46|208.73|205.93|0
1639095300000|2021-12-10 00:15:00|208.92|206.12|209.59|206.79|209.68|206.88|208.64|205.84|0
1639095600000|2021-12-10 00:20:00|209.68|206.88|209.21|206.41|209.88|207.08|209.21|206.41|0
1639095900000|2021-12-10 00:25:00|209.3|206.5|209.87|207.07|209.97|207.17|209.21|206.41|0
1639096200000|2021-12-10 00:30:00|210.06|207.26|210.25|207.45|210.44|207.64|209.87|207.07|0
1639096500000|2021-12-10 00:35:00|210.16|207.36|210.25|207.45|210.25|207.45|209.96|207.16|0
1639096800000|2021-12-10 00:40:00|210.2|207.4|210.25|207.45|210.53|207.73|209.72|206.92|0
1639097100000|2021-12-10 00:45:00|210.2|207.4|210.43|207.63|210.72|207.92|209.96|207.16|0
1639097400000|2021-12-10 00:50:00|210.53|207.73|210.72|207.92|210.72|207.92|210.34|207.54|0
1639097700000|2021-12-10 00:55:00|210.67|207.87|210.91|208.11|211.29|208.49|210.67|207.87|0
1639098000000|2021-12-10 01:00:00|210.72|207.92|211.87|209.07|212.06|209.26|210.53|207.73|0
1639098300000|2021-12-10 01:05:00|211.96|209.16|211.67|208.87|212.06|209.26|211.38|208.58|0
1639098600000|2021-12-10 01:10:00|211.63|208.83|211.86|209.06|211.96|209.16|211|208.2|0
1639098900000|2021-12-10 01:15:00|211.91|209.11|212.34|209.54|212.54|209.74|211.67|208.87|0
1639099200000|2021-12-10 01:20:00|212.24|209.44|211.43|208.63|212.34|209.54|211.38|208.58|0
1639099500000|2021-12-10 01:25:00|211.47|208.67|210.61|207.81|211.76|208.96|210.61|207.81|0
1639099800000|2021-12-10 01:30:00|210.56|207.76|209.65|206.85|210.7|207.9|209.6|206.8|0
1639100100000|2021-12-10 01:35:00|209.55|206.75|210.51|207.71|210.51|207.71|209.46|206.66|0
1639100400000|2021-12-10 01:40:00|210.6|207.8|209.45|206.65|210.6|207.8|209.45|206.65|0
1639100700000|2021-12-10 01:45:00|209.55|206.75|209.07|206.27|209.64|206.84|209.07|206.27|0
1639101000000|2021-12-10 01:50:00|209.12|206.32|209.45|206.65|209.5|206.7|208.97|206.17|0
1639101300000|2021-12-10 01:55:00|209.26|206.46|209.44|206.64|209.64|206.84|209.16|206.36|0
1639101600000|2021-12-10 02:00:00|209.54|206.74|209.06|206.26|209.59|206.79|208.96|206.16|0
1639101900000|2021-12-10 02:05:00|209.35|206.55|209.25|206.45|209.35|206.55|208.96|206.16|0
1639102200000|2021-12-10 02:10:00|209.3|206.5|208.96|206.16|209.44|206.64|208.96|206.16|0
1639102500000|2021-12-10 02:15:00|209.05|206.25|209.15|206.35|209.15|206.35|208.86|206.06|0
1639102800000|2021-12-10 02:20:00|209.2|206.4|209.24|206.44|209.29|206.49|209.05|206.25|0
1639103100000|2021-12-10 02:25:00|209.15|206.35|209.24|206.44|209.24|206.44|209.05|206.25|0
1639103400000|2021-12-10 02:30:00|209.14|206.34|209.05|206.25|209.33|206.53|209.05|206.25|0
1639103700000|2021-12-10 02:35:00|209.14|206.34|209.61|206.81|209.71|206.91|209.09|206.29|0
1639104000000|2021-12-10 02:40:00|209.66|206.86|209.71|206.91|209.8|207|209.61|206.81|0
1639104300000|2021-12-10 02:45:00|209.61|206.81|209.51|206.71|209.76|206.96|209.51|206.71|0
1639104600000|2021-12-10 02:50:00|209.42|206.62|209.13|206.33|209.42|206.62|209.04|206.24|0
1639104900000|2021-12-10 02:55:00|209.18|206.38|209.03|206.23|209.27|206.47|209.03|206.23|0
1639105200000|2021-12-10 03:00:00|208.99|206.19|208.74|205.94|209.13|206.33|208.36|205.56|0
1639105500000|2021-12-10 03:05:00|208.84|206.04|208.55|205.75|208.84|206.04|208.46|205.66|0
1639105800000|2021-12-10 03:10:00|208.6|205.8|208.64|205.84|208.74|205.94|208.55|205.75|0
1639106100000|2021-12-10 03:15:00|208.74|205.94|208.64|205.84|208.83|206.03|208.55|205.75|0
1639106400000|2021-12-10 03:20:00|208.55|205.75|208.64|205.84|208.73|205.93|208.5|205.7|0
1639106700000|2021-12-10 03:25:00|208.69|205.89|208.5|205.7|208.73|205.93|208.45|205.65|0
1639107000000|2021-12-10 03:30:00|208.54|205.74|208.54|205.74|208.64|205.84|208.35|205.55|0
1639107300000|2021-12-10 03:35:00|208.63|205.83|209.11|206.31|209.11|206.31|208.54|205.74|0
1639107600000|2021-12-10 03:40:00|209.2|206.4|209.2|206.4|209.54|206.74|209.11|206.31|0
1639107900000|2021-12-10 03:45:00|209.3|206.5|209.58|206.78|209.58|206.78|209.15|206.35|0
1639108200000|2021-12-10 03:50:00|209.68|206.88|209.39|206.59|209.68|206.88|209.34|206.54|0
1639108500000|2021-12-10 03:55:00|209.48|206.68|209.48|206.68|209.48|206.68|209.29|206.49|0
1639108800000|2021-12-10 04:00:00|209.38|206.58|209.48|206.68|209.76|206.96|209.1|206.3|0
1639109100000|2021-12-10 04:05:00|209.38|206.58|209.47|206.67|209.57|206.77|209.38|206.58|0
1639109400000|2021-12-10 04:10:00|209.43|206.63|209.57|206.77|209.76|206.96|209.38|206.58|0
1639109700000|2021-12-10 04:15:00|209.66|206.86|209.66|206.86|209.85|207.05|209.62|206.82|0
1639110000000|2021-12-10 04:20:00|209.61|206.81|209.37|206.57|209.66|206.86|209.37|206.57|0
1639110300000|2021-12-10 04:25:00|209.28|206.48|209.04|206.24|209.37|206.57|208.99|206.19|0
1639110600000|2021-12-10 04:30:00|209.08|206.28|209.37|206.57|209.46|206.66|209.04|206.24|0
1639110900000|2021-12-10 04:35:00|209.27|206.47|209.89|207.09|209.89|207.09|209.18|206.38|0
1639111200000|2021-12-10 04:40:00|209.84|207.04|209.84|207.04|209.94|207.14|209.65|206.85|0
1639111500000|2021-12-10 04:45:00|209.74|206.94|209.55|206.75|209.79|206.99|209.55|206.75|0
1639111800000|2021-12-10 04:50:00|209.5|206.7|210.31|207.51|210.31|207.51|209.5|206.7|0
1639112100000|2021-12-10 04:55:00|210.22|207.42|210.6|207.8|210.6|207.8|210.22|207.42|0
1639112400000|2021-12-10 05:00:00|210.5|207.7|210.12|207.32|210.6|207.8|210.12|207.32|0
1639112700000|2021-12-10 05:05:00|210.17|207.37|210.88|208.08|210.88|208.08|210.12|207.32|0
1639113000000|2021-12-10 05:10:00|210.83|208.03|210.78|207.98|210.88|208.08|210.59|207.79|0
1639113300000|2021-12-10 05:15:00|210.83|208.03|210.68|207.88|210.97|208.17|210.64|207.84|0
1639113600000|2021-12-10 05:20:00|210.59|207.79|210.97|208.17|211.06|208.26|210.59|207.79|0
1639113900000|2021-12-10 05:25:00|210.87|208.07|210.87|208.07|210.97|208.17|210.78|207.98|0
1639114200000|2021-12-10 05:30:00|210.97|208.17|211.16|208.36|211.25|208.45|210.87|208.07|0
1639114500000|2021-12-10 05:35:00|211.21|208.41|211.15|208.35|211.35|208.55|211.06|208.26|0
1639114800000|2021-12-10 05:40:00|211.11|208.31|212.16|209.36|212.21|209.41|211.11|208.31|0
1639115100000|2021-12-10 05:45:00|212.11|209.31|211.92|209.12|212.21|209.41|211.82|209.02|0
1639115400000|2021-12-10 05:50:00|211.97|209.17|212.11|209.31|212.11|209.31|211.82|209.02|0
1639115700000|2021-12-10 05:55:00|212.06|209.26|211.72|208.92|212.11|209.31|211.72|208.92|0
1639116000000|2021-12-10 06:00:00|211.82|209.02|211.19|208.39|211.91|209.11|211.19|208.39|0
1639116300000|2021-12-10 06:05:00|211.24|208.44|210.66|207.86|211.33|208.53|210.66|207.86|0
1639116600000|2021-12-10 06:10:00|210.75|207.95|210.66|207.86|210.85|208.05|210.61|207.81|0
1639116900000|2021-12-10 06:15:00|210.61|207.81|210.46|207.66|210.61|207.81|210.37|207.57|0
1639117200000|2021-12-10 06:20:00|210.37|207.57|210.36|207.56|210.56|207.76|210.36|207.56|0
1639117500000|2021-12-10 06:25:00|210.46|207.66|210.74|207.94|210.75|207.95|210.46|207.66|0
1639117800000|2021-12-10 06:30:00|210.65|207.85|210.74|207.94|210.74|207.94|210.6|207.8|0
1639118100000|2021-12-10 06:35:00|210.79|207.99|210.74|207.94|210.79|207.99|210.55|207.75|0
1639118400000|2021-12-10 06:40:00|210.83|208.03|210.83|208.03|210.93|208.13|210.83|208.03|0
1639118700000|2021-12-10 06:45:00|210.74|207.94|210.93|208.13|210.93|208.13|210.74|207.94|0
1639119000000|2021-12-10 06:50:00|210.88|208.08|210.64|207.84|210.93|208.13|210.44|207.64|0
1639119300000|2021-12-10 06:55:00|210.54|207.74|209.96|207.16|210.59|207.79|209.96|207.16|0
1639119600000|2021-12-10 07:00:00|210.01|207.21|209.96|207.16|210.15|207.35|209.48|206.68|0
1639119900000|2021-12-10 07:05:00|210.06|207.26|210.24|207.44|210.34|207.54|210.06|207.26|0
1639120200000|2021-12-10 07:10:00|210.34|207.54|210.43|207.63|210.53|207.73|210.24|207.44|0
1639120500000|2021-12-10 07:15:00|210.53|207.73|210.34|207.54|210.82|208.02|210.19|207.39|0
1639120800000|2021-12-10 07:20:00|210.29|207.49|209.62|206.82|210.43|207.63|209.47|206.67|0
1639121100000|2021-12-10 07:25:00|209.57|206.77|209.76|206.96|209.76|206.96|209.38|206.58|0
1639121400000|2021-12-10 07:30:00|209.66|206.86|209.75|206.95|209.85|207.05|209.56|206.76|0
1639121700000|2021-12-10 07:35:00|209.85|207.05|209.94|207.14|209.94|207.14|209.66|206.86|0
1639122000000|2021-12-10 07:40:00|210.04|207.24|210.13|207.33|210.13|207.33|209.94|207.14|0
1639122300000|2021-12-10 07:45:00|210.04|207.24|209.36|206.56|210.13|207.33|209.36|206.56|0
1639122600000|2021-12-10 07:50:00|209.46|206.66|209.65|206.85|209.65|206.85|209.27|206.47|0
1639122900000|2021-12-10 07:55:00|209.6|206.8|209.55|206.75|209.74|206.94|209.27|206.47|0
1639123200000|2021-12-10 08:00:00|209.36|206.56|208.88|206.08|209.84|207.04|208.6|205.8|0
1639123500000|2021-12-10 08:05:00|208.49|206.09|208.11|205.71|208.59|206.19|207.82|205.42|0
1639123800000|2021-12-10 08:10:00|208.01|205.61|208.87|206.47|209.06|206.66|207.92|205.52|0
1639124100000|2021-12-10 08:15:00|208.82|206.42|208.48|206.08|209.25|206.85|208.48|206.08|0
1639124400000|2021-12-10 08:20:00|208.29|205.89|208.96|206.56|209.05|206.65|208.2|205.8|0
1639124700000|2021-12-10 08:25:00|208.86|206.46|208.19|205.79|208.86|206.46|207.91|205.51|0
1639125000000|2021-12-10 08:30:00|208.29|205.89|207.34|204.94|208.38|205.98|207.29|204.89|0
1639125300000|2021-12-10 08:35:00|207.43|205.03|207.81|205.41|208|205.6|207.33|204.93|0
1639125600000|2021-12-10 08:40:00|207.86|205.46|207.52|205.12|208.19|205.79|207.52|205.12|0
1639125900000|2021-12-10 08:45:00|207.61|205.21|207.52|205.12|207.9|205.5|207.42|205.02|0
1639126200000|2021-12-10 08:50:00|207.42|205.02|206.28|203.88|207.61|205.21|206.28|203.88|0
1639126500000|2021-12-10 08:55:00|206.19|203.79|206.28|203.88|206.47|204.07|206.19|203.79|0
1639126800000|2021-12-10 09:00:00|206.19|203.79|207.41|205.01|207.42|205.02|206.19|203.79|0
1639127100000|2021-12-10 09:05:00|207.32|204.92|206.42|204.02|207.79|205.39|205.14|202.74|0
1639127400000|2021-12-10 09:10:00|206.32|203.92|206.37|203.97|206.51|204.11|206.13|203.73|0
1639127700000|2021-12-10 09:15:00|206.32|203.92|205.94|203.54|206.51|204.11|205.75|203.35|0
1639128000000|2021-12-10 09:20:00|205.9|203.5|205.7|203.3|206.13|203.73|205.47|203.07|0
1639128300000|2021-12-10 09:25:00|205.75|203.35|206.22|203.82|206.32|203.92|205.7|203.3|0
1639128600000|2021-12-10 09:30:00|206.27|203.87|205.93|203.53|206.31|203.91|205.84|203.44|0
1639128900000|2021-12-10 09:35:00|205.98|203.58|205.36|202.96|205.98|203.58|205.08|202.68|0
1639129200000|2021-12-10 09:40:00|205.32|202.92|205.55|203.15|205.74|203.34|205.17|202.77|0
1639129500000|2021-12-10 09:45:00|205.5|203.1|205.36|202.96|205.55|203.15|205.26|202.86|0
1639129800000|2021-12-10 09:50:00|205.26|202.86|205.36|202.96|205.55|203.15|204.89|202.49|0
1639130100000|2021-12-10 09:55:00|205.26|202.86|204.88|202.48|205.54|203.14|204.88|202.48|0
1639130400000|2021-12-10 10:00:00|204.79|202.39|205.26|202.86|205.26|202.86|204.79|202.39|0
1639130700000|2021-12-10 10:05:00|205.21|202.81|205.07|202.67|205.45|203.05|205.07|202.67|0
1639131000000|2021-12-10 10:10:00|205.11|202.71|205.72|203.32|205.73|203.33|204.97|202.57|0
1639131300000|2021-12-10 10:15:00|205.63|203.23|205.63|203.23|205.63|203.23|205.34|202.94|0
1639131600000|2021-12-10 10:20:00|205.58|203.18|205.44|203.04|205.63|203.23|205.06|202.66|0
1639131900000|2021-12-10 10:25:00|205.34|202.94|205.24|202.84|205.53|203.13|205.24|202.84|0
1639132200000|2021-12-10 10:30:00|205.34|202.94|204.86|202.46|205.43|203.03|204.86|202.46|0
1639132500000|2021-12-10 10:35:00|204.77|202.37|206.49|204.09|206.5|204.1|204.77|202.37|0
1639132800000|2021-12-10 10:40:00|206.68|204.28|206.59|204.19|206.83|204.43|206.4|204|0
1639133100000|2021-12-10 10:45:00|206.68|204.28|206.4|204|206.77|204.37|206.35|203.95|0
1639133400000|2021-12-10 10:50:00|206.58|204.18|206.49|204.09|207.06|204.66|206.49|204.09|0
1639133700000|2021-12-10 10:55:00|206.54|204.14|206.39|203.99|206.86|204.46|206.3|203.9|0
1639134000000|2021-12-10 11:00:00|206.48|204.08|205.92|203.52|206.48|204.08|205.92|203.52|0
1639134300000|2021-12-10 11:05:00|206.01|203.61|205.16|202.76|206.06|203.66|205.07|202.67|0
1639134600000|2021-12-10 11:10:00|205.07|202.67|205.16|202.76|205.35|202.95|205.07|202.67|0
1639134900000|2021-12-10 11:15:00|205.11|202.71|205.25|202.85|205.44|203.04|204.88|202.48|0
1639135200000|2021-12-10 11:20:00|205.16|202.76|204.97|202.57|205.16|202.76|204.87|202.47|0
1639135500000|2021-12-10 11:25:00|204.87|202.47|204.4|202|204.87|202.47|204.31|201.91|0
1639135800000|2021-12-10 11:30:00|204.45|202.05|204.87|202.47|205.06|202.66|204.31|201.91|0
1639136100000|2021-12-10 11:35:00|204.77|202.37|204.4|202|204.77|202.37|204.3|201.9|0
1639136400000|2021-12-10 11:40:00|204.49|202.09|203.93|201.53|204.49|202.09|203.65|201.25|0
1639136700000|2021-12-10 11:45:00|203.83|201.43|203.55|201.15|204.21|201.81|203.55|201.15|0
1639137000000|2021-12-10 11:50:00|203.6|201.2|202.09|199.69|203.74|201.34|201.99|199.59|0
1639137300000|2021-12-10 11:55:00|202.23|199.83|202.74|200.34|202.74|200.34|201.99|199.59|0
1639137600000|2021-12-10 12:00:00|202.83|200.43|203.2|200.8|203.3|200.9|202.55|200.15|0
1639137900000|2021-12-10 12:05:00|203.25|200.85|203.76|201.36|203.76|201.36|203.2|200.8|0
1639138200000|2021-12-10 12:10:00|203.72|201.32|204.23|201.83|204.32|201.92|203.57|201.17|0
1639138500000|2021-12-10 12:15:00|204.18|201.78|204.23|201.83|204.61|202.21|204.04|201.64|0
1639138800000|2021-12-10 12:20:00|204.32|201.92|203.57|201.17|204.32|201.92|203.57|201.17|0
1639139100000|2021-12-10 12:25:00|203.66|201.26|203.47|201.07|203.94|201.54|203.38|200.98|0
1639139400000|2021-12-10 12:30:00|203.43|201.03|204.13|201.73|204.18|201.78|203.38|200.98|0
1639139700000|2021-12-10 12:35:00|204.22|201.82|204.03|201.63|204.31|201.91|203.94|201.54|0
1639140000000|2021-12-10 12:40:00|204.08|201.68|204.4|202|204.4|202|204.03|201.63|0
1639140300000|2021-12-10 12:45:00|204.5|202.1|204.68|202.28|205.02|202.62|204.5|202.1|0
1639140600000|2021-12-10 12:50:00|204.59|202.19|204.49|202.09|204.78|202.38|204.49|202.09|0
1639140900000|2021-12-10 12:55:00|204.59|202.19|204.58|202.18|204.77|202.37|204.49|202.09|0
1639141200000|2021-12-10 13:00:00|204.63|202.23|204.77|202.37|205.05|202.65|204.49|202.09|0
1639141500000|2021-12-10 13:05:00|204.72|202.32|204.86|202.46|205.05|202.65|204.67|202.27|0
1639141800000|2021-12-10 13:10:00|204.77|202.37|204.86|202.46|205.24|202.84|204.77|202.37|0
1639142100000|2021-12-10 13:15:00|204.76|202.36|202.88|200.48|204.76|202.36|202.88|200.48|0
1639142400000|2021-12-10 13:20:00|202.79|200.39|204.2|201.8|204.38|201.98|202.79|200.39|0
1639142700000|2021-12-10 13:25:00|204.1|201.7|204.15|201.75|204.29|201.89|203.72|201.32|0
1639143000000|2021-12-10 13:30:00|204.24|201.84|195.98|193.58|204.38|201.98|195.61|193.21|0
1639143300000|2021-12-10 13:35:00|195.43|193.03|195.25|192.85|196.25|193.85|193.76|191.36|0
1639143600000|2021-12-10 13:40:00|195.16|192.76|195.07|192.67|196.07|193.67|194.25|191.85|0
1639143900000|2021-12-10 13:45:00|195.25|192.85|195.98|193.58|196.53|194.13|194.98|192.58|0
1639144200000|2021-12-10 13:50:00|196.07|193.67|196.34|193.94|196.62|194.22|195.52|193.12|0
1639144500000|2021-12-10 13:55:00|196.43|194.03|195.97|193.57|196.52|194.12|195.7|193.3|0
1639144800000|2021-12-10 14:00:00|195.79|193.39|195.97|193.57|196.06|193.66|195.42|193.02|0
1639145100000|2021-12-10 14:05:00|196.06|193.66|196.98|194.58|196.98|194.58|195.79|193.39|0
1639145400000|2021-12-10 14:10:00|196.88|194.48|196.42|194.02|197.07|194.67|196.24|193.84|0
1639145700000|2021-12-10 14:15:00|196.33|193.93|196.7|194.3|196.97|194.57|196.33|193.93|0
1639146000000|2021-12-10 14:20:00|196.79|194.39|196.42|194.02|197.15|194.75|196.23|193.83|0
1639146300000|2021-12-10 14:25:00|196.51|194.11|197.79|195.39|197.98|195.58|196.42|194.02|0
1639146600000|2021-12-10 14:30:00|197.52|195.12|194.19|191.79|197.52|195.12|194.19|191.79|0
1639146900000|2021-12-10 14:35:00|194.01|191.61|193.09|190.69|195.38|192.98|192.55|190.15|0
1639147200000|2021-12-10 14:40:00|193.18|190.78|195.56|193.16|195.84|193.44|192.55|190.15|0
1639147500000|2021-12-10 14:45:00|195.29|192.89|197.87|195.47|198.15|195.75|194.74|192.34|0
1639147800000|2021-12-10 14:50:00|197.78|195.38|197.03|194.63|198.24|195.84|195.97|193.57|0
1639148100000|2021-12-10 14:55:00|196.76|194.36|199.97|197.57|200.72|198.32|196.76|194.36|0
1639148400000|2021-12-10 15:00:00|200.12|197.72|199.97|197.57|200.3|197.9|197.47|195.07|0
1639148700000|2021-12-10 15:05:00|200.06|197.66|198.48|196.08|200.34|197.94|197.93|195.53|0
1639149000000|2021-12-10 15:10:00|198.02|195.62|199.13|196.73|200.34|197.94|198.02|195.62|0
1639149300000|2021-12-10 15:15:00|199.22|196.82|196.26|193.86|199.69|197.29|195.8|193.4|0
1639149600000|2021-12-10 15:20:00|196.17|193.77|196.9|194.5|197.27|194.87|195.85|193.45|0
1639149900000|2021-12-10 15:25:00|197.09|194.69|196.17|193.77|197.73|195.33|196.17|193.77|0
1639150200000|2021-12-10 15:30:00|196.07|193.67|200.05|197.65|200.61|198.21|195.71|193.31|0
1639150500000|2021-12-10 15:35:00|200.14|197.74|202.35|199.95|202.91|200.51|200.05|197.65|0
1639150800000|2021-12-10 15:40:00|202.54|200.14|202.72|200.32|203.33|200.93|201.97|199.57|0
1639151100000|2021-12-10 15:45:00|202.91|200.51|204.79|202.39|204.79|202.39|202.53|200.13|0
1639151400000|2021-12-10 15:50:00|204.88|202.48|203.56|201.16|204.98|202.58|203.09|200.69|0
1639151700000|2021-12-10 15:55:00|203.47|201.07|202.62|200.22|204.03|201.63|202.43|200.03|0
1639152000000|2021-12-10 16:00:00|202.53|200.13|204.59|202.19|204.59|202.19|202.24|199.84|0
1639152300000|2021-12-10 16:05:00|204.5|202.1|208.21|205.81|208.88|206.48|201.39|198.99|0
1639152600000|2021-12-10 16:10:00|207.92|205.52|206.78|204.38|208.59|206.19|206.78|204.38|0
1639152900000|2021-12-10 16:15:00|207.25|204.85|205.83|203.43|207.63|205.23|205.17|202.77|0
1639153200000|2021-12-10 16:20:00|206.02|203.62|203.51|201.11|206.21|203.81|203.32|200.92|0
1639153500000|2021-12-10 16:25:00|203.98|201.58|203.33|200.93|203.98|201.58|201.91|199.51|0
1639153800000|2021-12-10 16:30:00|203.47|201.07|203.18|200.78|203.71|201.31|202.24|199.84|0
1639154100000|2021-12-10 16:35:00|203.28|200.88|202.52|200.12|203.75|201.35|201.87|199.47|0
1639154400000|2021-12-10 16:40:00|202.62|200.22|200.37|197.97|202.99|200.59|200.28|197.88|0
1639154700000|2021-12-10 16:45:00|200.28|197.88|199.25|196.85|200.28|197.88|198.88|196.48|0
1639155000000|2021-12-10 16:50:00|199.53|197.13|200.18|197.78|200.36|197.96|198.69|196.29|0
1639155300000|2021-12-10 16:55:00|199.99|197.59|199.52|197.12|200.64|198.24|199.34|196.94|0
1639155600000|2021-12-10 17:00:00|199.25|196.85|200.17|197.77|200.73|198.33|199.25|196.85|0
1639155900000|2021-12-10 17:05:00|199.89|197.49|198.81|196.41|200.62|198.22|197.61|195.21|0
1639156200000|2021-12-10 17:10:00|198.58|196.18|198.62|196.22|198.9|196.5|197.79|195.39|0
1639156500000|2021-12-10 17:15:00|198.53|196.13|199.64|197.24|199.83|197.43|198.16|195.76|0
1639156800000|2021-12-10 17:20:00|199.27|196.87|198.52|196.12|200.01|197.61|198.52|196.12|0
1639157100000|2021-12-10 17:25:00|198.62|196.22|199.22|196.82|199.36|196.96|197.87|195.47|0
1639157400000|2021-12-10 17:30:00|199.17|196.77|200.57|198.17|200.85|198.45|198.89|196.49|0
1639157700000|2021-12-10 17:35:00|200.47|198.07|201.12|198.72|201.5|199.1|200.01|197.61|0
1639158000000|2021-12-10 17:40:00|201.22|198.82|200.93|198.53|201.4|199|200.47|198.07|0
1639158300000|2021-12-10 17:45:00|201.03|198.63|199.16|196.76|201.4|199|199.07|196.67|0
1639158600000|2021-12-10 17:50:00|199.35|196.95|198.69|196.29|199.35|196.95|198.69|196.29|0
1639158900000|2021-12-10 17:55:00|198.79|196.39|198.04|195.64|199.06|196.66|198.04|195.64|0
1639159200000|2021-12-10 18:00:00|198.14|195.74|196.93|194.53|198.78|196.38|196.66|194.26|0
1639159500000|2021-12-10 18:05:00|196.89|194.49|196.47|194.07|197.39|194.99|196.1|193.7|0
1639159800000|2021-12-10 18:10:00|196.38|193.98|196.56|194.16|196.98|194.58|196.1|193.7|0
1639160100000|2021-12-10 18:15:00|196.65|194.25|196.19|193.79|197.02|194.62|196.1|193.7|0
1639160400000|2021-12-10 18:20:00|196.28|193.88|197.29|194.89|197.43|195.03|196.28|193.88|0
1639160700000|2021-12-10 18:25:00|197.2|194.8|196.64|194.24|197.48|195.08|196.46|194.06|0
1639161000000|2021-12-10 18:30:00|196.74|194.34|197.01|194.61|197.38|194.98|196.46|194.06|0
1639161300000|2021-12-10 18:35:00|196.92|194.52|197.38|194.98|198.02|195.62|196.83|194.43|0
1639161600000|2021-12-10 18:40:00|197.47|195.07|197.47|195.07|197.84|195.44|197.28|194.88|0
1639161900000|2021-12-10 18:45:00|197.37|194.97|198.02|195.62|198.2|195.8|197.28|194.88|0
1639162200000|2021-12-10 18:50:00|198.11|195.71|197.09|194.69|198.2|195.8|197|194.6|0
1639162500000|2021-12-10 18:55:00|197.18|194.78|196.54|194.14|197.37|194.97|196.35|193.95|0
1639162800000|2021-12-10 19:00:00|196.45|194.05|197|194.6|197.36|194.96|196.17|193.77|0
1639163100000|2021-12-10 19:05:00|196.9|194.5|197.27|194.87|197.45|195.05|196.63|194.23|0
1639163400000|2021-12-10 19:10:00|197.18|194.78|196.81|194.41|197.45|195.05|196.62|194.22|0
1639163700000|2021-12-10 19:15:00|196.71|194.31|196.16|193.76|197.17|194.77|196.16|193.76|0
1639164000000|2021-12-10 19:20:00|196.25|193.85|195.97|193.57|196.25|193.85|195.79|193.39|0
1639164300000|2021-12-10 19:25:00|196.07|193.67|195.97|193.57|196.62|194.22|195.79|193.39|0
1639164600000|2021-12-10 19:30:00|195.88|193.48|197.35|194.95|197.67|195.27|195.42|193.02|0
1639164900000|2021-12-10 19:35:00|197.07|194.67|196.98|194.58|197.53|195.13|196.61|194.21|0
1639165200000|2021-12-10 19:40:00|196.79|194.39|197.25|194.85|197.25|194.85|196.7|194.3|0
1639165500000|2021-12-10 19:45:00|197.07|194.67|197.16|194.76|197.53|195.13|196.79|194.39|0
1639165800000|2021-12-10 19:50:00|197.34|194.94|198.36|195.96|198.36|195.96|197.06|194.66|0
1639166100000|2021-12-10 19:55:00|198.26|195.86|198.82|196.42|199.19|196.79|197.8|195.4|0
1639166400000|2021-12-10 20:00:00|198.96|196.56|199.47|197.07|199.56|197.16|198.08|195.68|0
1639166700000|2021-12-10 20:05:00|199.37|196.97|197.7|195.3|199.65|197.25|197.33|194.93|0
1639167000000|2021-12-10 20:10:00|197.79|195.39|197.51|195.11|197.98|195.58|197.15|194.75|0
1639167300000|2021-12-10 20:15:00|197.42|195.02|196.77|194.37|197.79|195.39|196.77|194.37|0
1639167600000|2021-12-10 20:20:00|196.87|194.47|195.76|193.36|196.96|194.56|195.39|192.99|0
1639167900000|2021-12-10 20:25:00|195.67|193.27|195.76|193.36|196.13|193.73|195.48|193.08|0
1639168200000|2021-12-10 20:30:00|195.67|193.27|194.11|191.71|195.76|193.36|194.11|191.71|0
1639168500000|2021-12-10 20:35:00|194.2|191.8|194.38|191.98|194.84|192.44|193.93|191.53|0
1639168800000|2021-12-10 20:40:00|194.47|192.07|193.92|191.52|194.47|192.07|193.83|191.43|0
1639169100000|2021-12-10 20:45:00|193.83|191.43|193.4|191|195.66|193.26|192.32|189.92|0
1639169400000|2021-12-10 20:50:00|193.45|191.05|192.76|190.36|193.45|191.05|192.04|189.64|0
1639169700000|2021-12-10 20:55:00|192.67|190.27|191.86|189.46|193.13|190.73|191.05|188.65|0
1639170000000|2021-12-10 21:00:00|191.5|189.1|191.49|189.09|192.45|190.05|191.31|188.91|0
1639170300000|2021-12-10 21:05:00|191.4|189|191.36|188.96|191.76|189.36|191.22|188.82|0
1639170600000|2021-12-10 21:10:00|191.49|189.09|191.49|189.09|191.49|189.09|191.4|189|0
1639382700000|2021-12-13 08:05:00|191.37|188.97|192.17|189.77|192.17|189.77|191.1|188.7|0
1639383000000|2021-12-13 08:10:00|192.08|189.68|191.36|188.96|192.08|189.68|190.96|188.56|0
1639383300000|2021-12-13 08:15:00|191.18|188.78|190.47|188.07|191.54|189.14|190.43|188.03|0
1639383600000|2021-12-13 08:20:00|190.43|188.03|189.93|187.53|190.74|188.34|189.76|187.36|0
1639383900000|2021-12-13 08:25:00|190.02|187.62|190.11|187.71|190.46|188.06|189.93|187.53|0
1639384200000|2021-12-13 08:30:00|190.2|187.8|189.57|187.17|190.55|188.15|189.4|187|0
1639384500000|2021-12-13 08:35:00|189.4|187|189.39|186.99|189.75|187.35|189.31|186.91|0
1639384800000|2021-12-13 08:40:00|189.57|187.17|189.66|187.26|189.88|187.48|189.39|186.99|0
1639385100000|2021-12-13 08:45:00|189.61|187.21|189.48|187.08|189.7|187.3|189.39|186.99|0
1639385400000|2021-12-13 08:50:00|189.57|187.17|189.3|186.9|189.74|187.34|188.94|186.54|0
1639385700000|2021-12-13 08:55:00|189.39|186.99|190.18|187.78|190.23|187.83|189.39|186.99|0
1639386000000|2021-12-13 09:00:00|190.32|187.92|189.29|186.89|190.54|188.14|189.29|186.89|0
1639386300000|2021-12-13 09:05:00|189.34|186.94|189.69|187.29|189.82|187.42|189.16|186.76|0
1639386600000|2021-12-13 09:10:00|189.73|187.33|188.54|186.14|189.73|187.33|188.4|186|0
1639386900000|2021-12-13 09:15:00|188.49|186.09|188.31|185.91|188.49|186.09|188.14|185.74|0
1639387200000|2021-12-13 09:20:00|188.36|185.96|188.22|185.82|188.49|186.09|188.09|185.69|0
1639387500000|2021-12-13 09:25:00|188.31|185.91|188.22|185.82|188.49|186.09|188.22|185.82|0
1639387800000|2021-12-13 09:30:00|188.13|185.73|188.13|185.73|188.22|185.82|187.65|185.25|0
1639388100000|2021-12-13 09:35:00|188.09|185.69|188.48|186.08|188.48|186.08|187.95|185.55|0
1639388400000|2021-12-13 09:40:00|188.53|186.13|188.57|186.17|188.57|186.17|188.3|185.9|0
1639388700000|2021-12-13 09:45:00|188.48|186.08|188.39|185.99|188.79|186.39|188.3|185.9|0
1639389000000|2021-12-13 09:50:00|188.43|186.03|188.65|186.25|188.91|186.51|188.39|185.99|0
1639389300000|2021-12-13 09:55:00|188.74|186.34|188.6|186.2|189|186.6|188.56|186.16|0
1639389600000|2021-12-13 10:00:00|188.56|186.16|188.29|185.89|188.6|186.2|188.11|185.71|0
1639389900000|2021-12-13 10:05:00|188.25|185.85|188.73|186.33|188.82|186.42|188.2|185.8|0
1639390200000|2021-12-13 10:10:00|188.82|186.42|189.35|186.95|189.52|187.12|188.73|186.33|0
1639390500000|2021-12-13 10:15:00|189.43|187.03|189.83|187.43|189.97|187.57|189.43|187.03|0
1639390800000|2021-12-13 10:20:00|189.74|187.34|189.7|187.3|189.79|187.39|189.34|186.94|0
1639391100000|2021-12-13 10:25:00|189.92|187.52|189.6|187.2|190.36|187.96|189.52|187.12|0
1639391400000|2021-12-13 10:30:00|189.43|187.03|189.69|187.29|189.69|187.29|189.43|187.03|0
1639391700000|2021-12-13 10:35:00|189.78|187.38|189.16|186.76|189.78|187.38|189.07|186.67|0
1639392000000|2021-12-13 10:40:00|189.07|186.67|188.71|186.31|189.16|186.76|188.62|186.22|0
1639392300000|2021-12-13 10:45:00|188.62|186.22|188.71|186.31|188.8|186.4|188.53|186.13|0
1639392600000|2021-12-13 10:50:00|188.62|186.22|189.15|186.75|189.33|186.93|188.62|186.22|0
1639392900000|2021-12-13 10:55:00|189.24|186.84|189.06|186.66|189.5|187.1|189.06|186.66|0
1639393200000|2021-12-13 11:00:00|188.97|186.57|188.44|186.04|189.06|186.66|188.35|185.95|0
1639393500000|2021-12-13 11:05:00|188.35|185.95|188.43|186.03|188.52|186.12|188.17|185.77|0
1639393800000|2021-12-13 11:10:00|188.35|185.95|187.82|185.42|188.43|186.03|187.46|185.06|0
1639394100000|2021-12-13 11:15:00|187.9|185.5|188.25|185.85|188.25|185.85|187.73|185.33|0
1639394400000|2021-12-13 11:20:00|188.34|185.94|188.34|185.94|188.52|186.12|188.08|185.68|0
1639394700000|2021-12-13 11:25:00|188.43|186.03|188.6|186.2|188.6|186.2|188.25|185.85|0
1639395000000|2021-12-13 11:30:00|188.69|186.29|188.86|186.46|188.87|186.47|188.6|186.2|0
1639395300000|2021-12-13 11:35:00|188.82|186.42|188.68|186.28|190.06|187.66|188.6|186.2|0
1639395600000|2021-12-13 11:40:00|188.77|186.37|189.39|186.99|189.39|186.99|188.24|185.84|0
1639395900000|2021-12-13 11:45:00|189.44|187.04|190.01|187.61|190.28|187.88|189.39|186.99|0
1639396200000|2021-12-13 11:50:00|189.92|187.52|189.74|187.34|190.01|187.61|189.39|186.99|0
1639396500000|2021-12-13 11:55:00|189.65|187.25|189.38|186.98|189.65|187.25|189.29|186.89|0
1639396800000|2021-12-13 12:00:00|189.91|187.51|190.53|188.13|190.98|188.58|189.91|187.51|0
1639397100000|2021-12-13 12:05:00|190.45|188.05|190.22|187.82|190.62|188.22|190.09|187.69|0
1639397400000|2021-12-13 12:10:00|190.26|187.86|190.44|188.04|190.53|188.13|190.18|187.78|0
1639397700000|2021-12-13 12:15:00|190.4|188|191.06|188.66|191.06|188.66|190.26|187.86|0
1639398000000|2021-12-13 12:20:00|191.15|188.75|189.9|187.5|191.15|188.75|189.72|187.32|0
1639398300000|2021-12-13 12:25:00|189.81|187.41|190.61|188.21|190.7|188.3|189.72|187.32|0
1639398600000|2021-12-13 12:30:00|190.7|188.3|190.52|188.12|190.79|188.39|190.34|187.94|0
1639398900000|2021-12-13 12:35:00|190.43|188.03|190.25|187.85|190.52|188.12|190.21|187.81|0
1639399200000|2021-12-13 12:40:00|190.34|187.94|190.07|187.67|190.6|188.2|190.07|187.67|0
1639399500000|2021-12-13 12:45:00|190.16|187.76|190.78|188.38|191.05|188.65|189.98|187.58|0
1639399800000|2021-12-13 12:50:00|190.69|188.29|191.13|188.73|191.13|188.73|190.51|188.11|0
1639400100000|2021-12-13 12:55:00|191.22|188.82|191.13|188.73|191.4|189|191.04|188.64|0
1639400400000|2021-12-13 13:00:00|191.04|188.64|191.22|188.82|191.31|188.91|190.68|188.28|0
1639400700000|2021-12-13 13:05:00|191.31|188.91|191.13|188.73|191.57|189.17|191.13|188.73|0
1639401000000|2021-12-13 13:10:00|191.04|188.64|190.5|188.1|191.04|188.64|190.5|188.1|0
1639401300000|2021-12-13 13:15:00|190.77|188.37|191.57|189.17|191.66|189.26|190.59|188.19|0
1639401600000|2021-12-13 13:20:00|191.48|189.08|191.03|188.63|191.66|189.26|191.03|188.63|0
1639401900000|2021-12-13 13:25:00|191.08|188.68|190.76|188.36|191.08|188.68|190.76|188.36|0
1639402200000|2021-12-13 13:30:00|190.85|188.45|190.67|188.27|190.85|188.45|190.31|187.91|0
1639402500000|2021-12-13 13:35:00|190.58|188.18|190.4|188|190.75|188.35|190.4|188|0
1639402800000|2021-12-13 13:40:00|190.49|188.09|190.93|188.53|190.93|188.53|190.13|187.73|0
1639403100000|2021-12-13 13:45:00|190.84|188.44|191.11|188.71|191.37|188.97|190.84|188.44|0
1639403400000|2021-12-13 13:50:00|191.19|188.79|191.46|189.06|191.64|189.24|191.01|188.61|0
1639403700000|2021-12-13 13:55:00|191.64|189.24|191.73|189.33|191.73|189.33|191.37|188.97|0
1639404000000|2021-12-13 14:00:00|191.68|189.28|192.8|190.4|192.8|190.4|191.64|189.24|0
1639404300000|2021-12-13 14:05:00|192.71|190.31|191.9|189.5|192.71|190.31|191.81|189.41|0
1639404600000|2021-12-13 14:10:00|191.99|189.59|192.79|190.39|192.88|190.48|191.72|189.32|0
1639404900000|2021-12-13 14:15:00|192.7|190.3|193.15|190.75|193.15|190.75|192.43|190.03|0
1639405200000|2021-12-13 14:20:00|193.11|190.71|193.87|191.47|193.96|191.56|192.79|190.39|0
1639405500000|2021-12-13 14:25:00|193.92|191.52|195.86|193.46|195.86|193.46|193.92|191.52|0
1639405800000|2021-12-13 14:30:00|196.04|193.64|197.47|195.07|197.5|195.1|193.86|191.46|0
1639406100000|2021-12-13 14:35:00|197.93|195.53|199.21|196.81|199.49|197.09|195.82|193.42|0
1639406400000|2021-12-13 14:40:00|199.3|196.9|197.65|195.25|199.3|196.9|196.82|194.42|0
1639406700000|2021-12-13 14:45:00|198.2|195.8|199.76|197.36|200.22|197.82|197.74|195.34|0
1639407000000|2021-12-13 14:50:00|200.04|197.64|201.33|198.93|202.36|199.96|200.04|197.64|0
1639407300000|2021-12-13 14:55:00|201.71|199.31|201.15|198.75|201.8|199.4|199.48|197.08|0
1639407600000|2021-12-13 15:00:00|201.38|198.98|201.89|199.49|202.92|200.52|201.24|198.84|0
1639407900000|2021-12-13 15:05:00|201.98|199.58|201.23|198.83|202.26|199.86|200.59|198.19|0
1639408200000|2021-12-13 15:10:00|201.79|199.39|199.8|197.4|202.26|199.86|199.19|196.79|0
1639408500000|2021-12-13 15:15:00|199.75|197.35|200.39|197.99|200.49|198.09|199.01|196.61|0
1639408800000|2021-12-13 15:20:00|200.12|197.72|203.28|200.88|203.75|201.35|199.93|197.53|0
1639409100000|2021-12-13 15:25:00|203.37|200.97|204.88|202.48|206.39|203.99|202.91|200.51|0
1639409400000|2021-12-13 15:30:00|204.97|202.57|205.2|202.8|206.77|204.37|201.97|199.57|0
1639409700000|2021-12-13 15:35:00|204.77|202.37|204.6|202.2|204.91|202.51|202.84|200.44|0
1639410000000|2021-12-13 15:40:00|204.56|202.16|205.07|202.67|205.55|203.15|203.66|201.26|0
1639410300000|2021-12-13 15:45:00|204.79|202.39|203|200.6|204.79|202.39|202.53|200.13|0
1639410600000|2021-12-13 15:50:00|202.63|200.23|203.84|201.44|204.13|201.73|201.88|199.48|0
1639410900000|2021-12-13 15:55:00|203.75|201.35|204.31|201.91|205.26|202.86|203.65|201.25|0
1639411200000|2021-12-13 16:00:00|204.59|202.19|206.39|203.99|206.96|204.56|203.65|201.25|0
1639411500000|2021-12-13 16:05:00|206.2|203.8|205.16|202.76|206.39|203.99|204.31|201.91|0
1639411800000|2021-12-13 16:10:00|205.25|202.85|206.39|203.99|207.1|204.7|204.4|202|0
1639412100000|2021-12-13 16:15:00|206.48|204.08|207.19|204.79|207.62|205.22|205.34|202.94|0
1639412400000|2021-12-13 16:20:00|207.05|204.65|207.81|205.41|207.81|205.41|206.48|204.08|0
1639412700000|2021-12-13 16:25:00|207.71|205.31|207.62|205.22|208.38|205.98|205.47|203.07|0
1639413000000|2021-12-13 16:30:00|207.9|205.5|206.76|204.36|208.38|205.98|206.09|203.69|0
1639413300000|2021-12-13 16:35:00|206.85|204.45|206.95|204.55|207.23|204.83|205.62|203.22|0
1639413600000|2021-12-13 16:40:00|206.38|203.98|206.37|203.97|206.66|204.26|205.43|203.03|0
1639413900000|2021-12-13 16:45:00|206.28|203.88|207.32|204.92|207.32|204.92|205.71|203.31|0
1639414200000|2021-12-13 16:50:00|207.23|204.83|208.08|205.68|208.37|205.97|206.9|204.5|0
1639414500000|2021-12-13 16:55:00|207.99|205.59|206.18|203.78|208.37|205.97|205.99|203.59|0
1639414800000|2021-12-13 17:00:00|206.56|204.16|206.46|204.06|208.37|205.97|206.36|203.96|0
1639415100000|2021-12-13 17:05:00|206.36|203.96|204.75|202.35|206.93|204.53|204.56|202.16|0
1639415400000|2021-12-13 17:10:00|204.85|202.45|204.37|201.97|205.22|202.82|203.9|201.5|0
1639415700000|2021-12-13 17:15:00|204.28|201.88|205.31|202.91|205.41|203.01|204.28|201.88|0
1639416000000|2021-12-13 17:20:00|205.41|203.01|204.65|202.25|205.41|203.01|204.56|202.16|0
1639416300000|2021-12-13 17:25:00|204.46|202.06|204.27|201.87|204.74|202.34|203.99|201.59|0
1639416600000|2021-12-13 17:30:00|204.36|201.96|204.46|202.06|204.74|202.34|203.89|201.49|0
1639416900000|2021-12-13 17:35:00|204.55|202.15|203.15|200.75|205.68|203.28|202.08|199.68|0
1639417200000|2021-12-13 17:40:00|203.06|200.66|203.25|200.85|203.81|201.41|203.06|200.66|0
1639417500000|2021-12-13 17:45:00|203.53|201.13|204.94|202.54|204.94|202.54|203.43|201.03|0
1639417800000|2021-12-13 17:50:00|204.84|202.44|205.79|203.39|205.98|203.58|204.56|202.16|0
1639418100000|2021-12-13 17:55:00|205.69|203.29|205.22|202.82|206.17|203.77|204.93|202.53|0
1639418400000|2021-12-13 18:00:00|205.03|202.63|204.55|202.15|205.88|203.48|203.8|201.4|0
1639418700000|2021-12-13 18:05:00|204.46|202.06|205.02|202.62|205.02|202.62|204.17|201.77|0
1639419000000|2021-12-13 18:10:00|204.93|202.53|204.93|202.53|205.4|203|204.65|202.25|0
1639419300000|2021-12-13 18:15:00|205.12|202.72|204.83|202.43|205.78|203.38|204.64|202.24|0
1639419600000|2021-12-13 18:20:00|204.64|202.24|205.11|202.71|205.68|203.28|204.55|202.15|0
1639419900000|2021-12-13 18:25:00|205.21|202.81|205.3|202.9|205.77|203.37|205.02|202.62|0
1639420200000|2021-12-13 18:30:00|204.82|202.42|206.34|203.94|207.01|204.61|204.82|202.42|0
1639420500000|2021-12-13 18:35:00|206.43|204.03|206.72|204.32|206.81|204.41|205.86|203.46|0
1639420800000|2021-12-13 18:40:00|206.62|204.22|204.91|202.51|206.72|204.32|204.63|202.23|0
1639421100000|2021-12-13 18:45:00|205.01|202.61|205.95|203.55|205.95|203.55|205.01|202.61|0
1639421400000|2021-12-13 18:50:00|205.86|203.46|204.06|201.66|205.86|203.46|203.96|201.56|0
1639421700000|2021-12-13 18:55:00|204.25|201.85|204.24|201.84|204.72|202.32|203.87|201.47|0
1639422000000|2021-12-13 19:00:00|204.43|202.03|204.81|202.41|205.57|203.17|204.24|201.84|0
1639422300000|2021-12-13 19:05:00|204.71|202.31|203.86|201.46|205|202.6|203.86|201.46|0
1639422600000|2021-12-13 19:10:00|203.96|201.56|203.95|201.55|204.05|201.65|203.39|200.99|0
1639422900000|2021-12-13 19:15:00|203.86|201.46|203.95|201.55|204.33|201.93|203.86|201.46|0
1639423200000|2021-12-13 19:20:00|203.86|201.46|202.54|200.14|203.95|201.55|202.35|199.95|0
1639423500000|2021-12-13 19:25:00|202.63|200.23|203.47|201.07|204.04|201.64|202.44|200.04|0
1639423800000|2021-12-13 19:30:00|203.57|201.17|203.1|200.7|204.42|202.02|203.1|200.7|0
1639424100000|2021-12-13 19:35:00|203.14|200.74|203.56|201.16|203.85|201.45|203|200.6|0
1639424400000|2021-12-13 19:40:00|203.47|201.07|203.75|201.35|203.8|201.4|203.19|200.79|0
1639424700000|2021-12-13 19:45:00|203.65|201.25|204.12|201.72|204.31|201.91|203.47|201.07|0
1639425000000|2021-12-13 19:50:00|204.03|201.63|203.37|200.97|204.12|201.72|203.37|200.97|0
1639425300000|2021-12-13 19:55:00|203.27|200.87|202.61|200.21|203.46|201.06|202.61|200.21|0
1639425600000|2021-12-13 20:00:00|202.71|200.31|201.49|199.09|202.71|200.31|201.49|199.09|0
1639425900000|2021-12-13 20:05:00|201.68|199.28|203.36|200.96|203.45|201.05|201.21|198.81|0
1639426200000|2021-12-13 20:10:00|203.45|201.05|202.14|199.74|203.64|201.24|201.95|199.55|0
1639426500000|2021-12-13 20:15:00|202.04|199.64|203.07|200.67|203.45|201.05|201.58|199.18|0
1639426800000|2021-12-13 20:20:00|202.98|200.58|202.79|200.39|203.92|201.52|202.6|200.2|0
1639427100000|2021-12-13 20:25:00|202.7|200.3|204.01|201.61|204.1|201.7|202.51|200.11|0
1639427400000|2021-12-13 20:30:00|204.1|201.7|202.6|200.2|204.1|201.7|202.6|200.2|0
1639427700000|2021-12-13 20:35:00|202.5|200.1|202.41|200.01|202.78|200.38|201.38|198.98|0
1639428000000|2021-12-13 20:40:00|202.59|200.19|203.15|200.75|203.15|200.75|201.56|199.16|0
1639428300000|2021-12-13 20:45:00|202.97|200.57|204.28|201.88|204.28|201.88|202.12|199.72|0
1639428600000|2021-12-13 20:50:00|204.94|202.54|208.01|205.61|208.01|205.61|204.27|201.87|0
1639428900000|2021-12-13 20:55:00|207.53|205.13|209.16|206.76|209.83|207.43|207.44|205.04|0
1639429200000|2021-12-13 21:00:00|208.29|205.89|209.79|207.39|211.23|208.83|208.29|205.89|0
1639429500000|2021-12-13 21:05:00|209.88|207.48|209.21|206.81|210.46|208.06|209.21|206.81|0
1639429800000|2021-12-13 21:10:00|209.31|206.91|208.73|206.33|209.69|207.29|208.44|206.04|0
1639430100000|2021-12-13 21:15:00|209.07|206.27|208.93|206.13|209.69|206.89|208.88|206.08|0
1639430400000|2021-12-13 21:20:00|209.21|206.41|209.69|206.89|209.69|206.89|208.83|206.03|0
1639430700000|2021-12-13 21:25:00|209.59|206.79|209.5|206.7|209.88|207.08|209.21|206.41|0
1639431000000|2021-12-13 21:30:00|209.4|206.6|209.49|206.69|209.5|206.7|209.02|206.22|0
1639431300000|2021-12-13 21:35:00|209.59|206.79|208.82|206.02|209.59|206.79|208.82|206.02|0
1639431600000|2021-12-13 21:40:00|208.72|205.92|208.82|206.02|208.91|206.11|208.63|205.83|0
1639431900000|2021-12-13 21:45:00|208.63|205.83|207.76|204.96|208.63|205.83|207.67|204.87|0
1639432200000|2021-12-13 21:50:00|207.67|204.87|208.14|205.34|208.62|205.82|207.67|204.87|0
1639432500000|2021-12-13 21:55:00|208.05|205.25|208.37|205.57|208.52|205.72|208.05|205.25|0
1639432800000|2021-12-13 22:00:00|208.38|205.58|208.38|205.58|208.38|205.58|208.35|205.55|0
1639433100000|2021-12-13 22:05:00|208.43|205.63|208.54|205.74|208.65|205.85|208.43|205.63|0
1639433400000|2021-12-13 22:10:00|208.53|205.73|208.37|205.57|208.6|205.8|208.36|205.56|0
1639433700000|2021-12-13 22:15:00|208.34|205.54|208.41|205.61|208.41|205.61|208.34|205.54|0
1639434000000|2021-12-13 22:20:00|208.49|205.69|208.44|205.64|208.51|205.71|208.44|205.64|0
1639434300000|2021-12-13 22:25:00|208.42|205.62|208.4|205.6|208.42|205.62|208.37|205.57|0
1639434600000|2021-12-13 22:30:00|208.5|205.7|208.44|205.64|208.53|205.73|208.42|205.62|0
1639434900000|2021-12-13 22:35:00|208.46|205.66|208.75|205.95|208.85|206.05|208.46|205.66|0
1639435200000|2021-12-13 22:40:00|208.79|205.99|208.73|205.93|208.93|206.13|208.71|205.91|0
1639435500000|2021-12-13 22:45:00|208.72|205.92|208.62|205.82|208.83|206.03|208.59|205.79|0
1639435800000|2021-12-13 22:50:00|208.63|205.83|208.74|205.94|208.75|205.95|208.63|205.83|0
1639436100000|2021-12-13 22:55:00|208.7|205.9|208.73|205.93|208.74|205.94|208.56|205.76|0
1639436400000|2021-12-13 23:00:00|208.74|205.94|207.54|204.74|208.74|205.94|207.44|204.64|0
1639436700000|2021-12-13 23:05:00|207.34|204.54|207.34|204.54|207.49|204.69|207.25|204.45|0
1639437000000|2021-12-13 23:10:00|207.39|204.59|207.91|205.11|208.1|205.3|207.25|204.45|0
1639437300000|2021-12-13 23:15:00|208.01|205.21|207.91|205.11|208.48|205.68|207.77|204.97|0
1639437600000|2021-12-13 23:20:00|207.81|205.01|208.1|205.3|208.38|205.58|207.72|204.92|0
1639437900000|2021-12-13 23:25:00|208.19|205.39|208.91|206.11|209.15|206.35|207.62|204.82|0
1639438200000|2021-12-13 23:30:00|209.1|206.3|208|205.2|209.1|206.3|207.9|205.1|0
1639438500000|2021-12-13 23:35:00|207.81|205.01|207.9|205.1|207.99|205.19|207.42|204.62|0
1639438800000|2021-12-13 23:40:00|207.99|205.19|207.52|204.72|207.99|205.19|207.42|204.62|0
1639439100000|2021-12-13 23:45:00|207.51|204.71|207.89|205.09|207.99|205.19|207.32|204.52|0
1639439400000|2021-12-13 23:50:00|207.85|205.05|207.89|205.09|208.27|205.47|207.8|205|0
1639439700000|2021-12-13 23:55:00|207.99|205.19|207.79|204.99|208.18|205.38|207.79|204.99|0
1639440000000|2021-12-14 00:00:00|207.89|205.09|206.98|204.18|207.89|205.09|206.74|203.94|0
1639440300000|2021-12-14 00:05:00|206.93|204.13|206.74|203.94|207.17|204.37|206.74|203.94|0
1639440600000|2021-12-14 00:10:00|206.65|203.85|206.93|204.13|207.03|204.23|206.27|203.47|0
1639440900000|2021-12-14 00:15:00|206.74|203.94|206.45|203.65|206.93|204.13|206.26|203.46|0
1639441200000|2021-12-14 00:20:00|206.55|203.75|206.54|203.74|206.74|203.94|206.16|203.36|0
1639441500000|2021-12-14 00:25:00|206.5|203.7|206.92|204.12|207.21|204.41|206.26|203.46|0
1639441800000|2021-12-14 00:30:00|206.88|204.08|206.54|203.74|207.16|204.36|206.35|203.55|0
1639442100000|2021-12-14 00:35:00|206.59|203.79|207.39|204.59|207.39|204.59|206.44|203.64|0
1639442400000|2021-12-14 00:40:00|207.49|204.69|206.82|204.02|207.49|204.69|206.72|203.92|0
1639442700000|2021-12-14 00:45:00|206.72|203.92|206.15|203.35|206.87|204.07|206.06|203.26|0
1639443000000|2021-12-14 00:50:00|206.2|203.4|206.24|203.44|206.62|203.82|206.06|203.26|0
1639443300000|2021-12-14 00:55:00|206.15|203.35|206.05|203.25|206.53|203.73|205.96|203.16|0
1639443600000|2021-12-14 01:00:00|205.96|203.16|206.43|203.63|206.43|203.63|205.86|203.06|0
1639443900000|2021-12-14 01:05:00|206.38|203.58|206.14|203.34|206.43|203.63|206.05|203.25|0
1639444200000|2021-12-14 01:10:00|206.1|203.3|206.33|203.53|206.33|203.53|205.95|203.15|0
1639444500000|2021-12-14 01:15:00|206.38|203.58|206.71|203.91|207.09|204.29|206.38|203.58|0
1639444800000|2021-12-14 01:20:00|206.76|203.96|207.66|204.86|207.66|204.86|206.76|203.96|0
1639445100000|2021-12-14 01:25:00|207.61|204.81|207.37|204.57|207.61|204.81|207.08|204.28|0
1639445400000|2021-12-14 01:30:00|207.32|204.52|206.03|203.23|207.46|204.66|205.94|203.14|0
1639445700000|2021-12-14 01:35:00|206.08|203.28|206.65|203.85|206.89|204.09|205.94|203.14|0
1639446000000|2021-12-14 01:40:00|206.7|203.9|207.55|204.75|207.7|204.9|206.51|203.71|0
1639446300000|2021-12-14 01:45:00|207.64|204.84|207.26|204.46|207.64|204.84|206.98|204.18|0
1639446600000|2021-12-14 01:50:00|207.17|204.37|207.07|204.27|207.45|204.65|206.88|204.08|0
1639446900000|2021-12-14 01:55:00|207.02|204.22|206.97|204.17|207.26|204.46|206.78|203.98|0
1639447200000|2021-12-14 02:00:00|207.07|204.27|206.97|204.17|207.35|204.55|206.59|203.79|0
1639447500000|2021-12-14 02:05:00|207.16|204.36|207.35|204.55|207.44|204.64|206.97|204.17|0
1639447800000|2021-12-14 02:10:00|207.3|204.5|207.06|204.26|207.44|204.64|207.06|204.26|0
1639448100000|2021-12-14 02:15:00|207.11|204.31|207.72|204.92|207.72|204.92|207.11|204.31|0
1639448400000|2021-12-14 02:20:00|207.63|204.83|207.2|204.4|207.63|204.83|207.05|204.25|0
1639448700000|2021-12-14 02:25:00|207.24|204.44|207.34|204.54|207.39|204.59|206.96|204.16|0
1639449000000|2021-12-14 02:30:00|207.43|204.63|206.86|204.06|207.72|204.92|206.86|204.06|0
1639449300000|2021-12-14 02:35:00|206.81|204.01|207.19|204.39|207.38|204.58|206.76|203.96|0
1639449600000|2021-12-14 02:40:00|207.24|204.44|206.66|203.86|207.24|204.44|206.66|203.86|0
1639449900000|2021-12-14 02:45:00|206.57|203.77|207.19|204.39|207.33|204.53|206.57|203.77|0
1639450200000|2021-12-14 02:50:00|207.23|204.43|207.7|204.9|207.8|205|207.23|204.43|0
1639450500000|2021-12-14 02:55:00|207.8|205|207.61|204.81|207.8|205|207.37|204.57|0
1639450800000|2021-12-14 03:00:00|207.56|204.76|207.22|204.42|207.56|204.76|207.18|204.38|0
1639451100000|2021-12-14 03:05:00|207.41|204.61|207.6|204.8|207.7|204.9|207.13|204.33|0
1639451400000|2021-12-14 03:10:00|207.7|204.9|206.93|204.13|207.7|204.9|206.93|204.13|0
1639451700000|2021-12-14 03:15:00|206.89|204.09|206.74|203.94|206.93|204.13|206.74|203.94|0
1639452000000|2021-12-14 03:20:00|206.79|203.99|206.69|203.89|206.93|204.13|206.64|203.84|0
1639452300000|2021-12-14 03:25:00|206.64|203.84|206.74|203.94|206.83|204.03|206.64|203.84|0
1639452600000|2021-12-14 03:30:00|206.83|204.03|207.21|204.41|207.3|204.5|206.78|203.98|0
1639452900000|2021-12-14 03:35:00|207.3|204.5|208.35|205.55|209.5|206.7|207.3|204.5|0
1639453200000|2021-12-14 03:40:00|208.45|205.65|208.06|205.26|208.83|206.03|207.97|205.17|0
1639453500000|2021-12-14 03:45:00|207.97|205.17|207.68|204.88|208.16|205.36|207.58|204.78|0
1639453800000|2021-12-14 03:50:00|207.58|204.78|207.25|204.45|207.68|204.88|206.82|204.02|0
1639454100000|2021-12-14 03:55:00|207.1|204.3|206.86|204.06|207.2|204.4|206.63|203.83|0
1639454400000|2021-12-14 04:00:00|206.81|204.01|206.62|203.82|206.91|204.11|206.53|203.73|0
1639454700000|2021-12-14 04:05:00|206.53|203.73|206.57|203.77|206.72|203.92|206.52|203.72|0
1639455000000|2021-12-14 04:10:00|206.62|203.82|206.81|204.01|206.9|204.1|206.52|203.72|0
1639455300000|2021-12-14 04:15:00|206.9|204.1|206.71|203.91|206.9|204.1|206.57|203.77|0
1639455600000|2021-12-14 04:20:00|206.76|203.96|206.99|204.19|206.99|204.19|206.71|203.91|0
1639455900000|2021-12-14 04:25:00|206.9|204.1|206.99|204.19|207.09|204.29|206.8|204|0
1639456200000|2021-12-14 04:30:00|207.09|204.29|206.99|204.19|207.27|204.47|206.89|204.09|0
1639456500000|2021-12-14 04:35:00|206.89|204.09|206.98|204.18|207.08|204.28|206.89|204.09|0
1639456800000|2021-12-14 04:40:00|206.94|204.14|206.79|203.99|207.03|204.23|206.79|203.99|0
1639457100000|2021-12-14 04:45:00|206.84|204.04|206.98|204.18|207.08|204.28|206.7|203.9|0
1639457400000|2021-12-14 04:50:00|206.93|204.13|207.64|204.84|207.64|204.84|206.84|204.04|0
1639457700000|2021-12-14 04:55:00|207.55|204.75|207.17|204.37|207.6|204.8|207.17|204.37|0
1639458000000|2021-12-14 05:00:00|207.26|204.46|207.07|204.27|207.45|204.65|206.97|204.17|0
1639458300000|2021-12-14 05:05:00|206.97|204.17|207.35|204.55|207.35|204.55|206.97|204.17|0
1639458600000|2021-12-14 05:10:00|207.26|204.46|207.35|204.55|207.35|204.55|207.06|204.26|0
1639458900000|2021-12-14 05:15:00|207.3|204.5|207.44|204.64|207.63|204.83|207.25|204.45|0
1639459200000|2021-12-14 05:20:00|207.54|204.74|207.72|204.92|207.72|204.92|207.34|204.54|0
1639459500000|2021-12-14 05:25:00|207.63|204.83|207.15|204.35|207.63|204.83|207.05|204.25|0
1639459800000|2021-12-14 05:30:00|207.25|204.45|207.05|204.25|207.53|204.73|206.77|203.97|0
1639460100000|2021-12-14 05:35:00|207.01|204.21|206.76|203.96|207.01|204.21|206.58|203.78|0
1639460400000|2021-12-14 05:40:00|206.86|204.06|207.14|204.34|207.14|204.34|206.57|203.77|0
1639460700000|2021-12-14 05:45:00|207.05|204.25|207.24|204.44|207.33|204.53|207.05|204.25|0
1639461000000|2021-12-14 05:50:00|207.23|204.43|207.71|204.91|207.71|204.91|207.14|204.34|0
1639461300000|2021-12-14 05:55:00|207.66|204.86|207.42|204.62|207.8|205|207.18|204.38|0
1639461600000|2021-12-14 06:00:00|207.33|204.53|207.32|204.52|207.8|205|207.23|204.43|0
1639461900000|2021-12-14 06:05:00|207.23|204.43|207.51|204.71|207.61|204.81|207.23|204.43|0
1639462200000|2021-12-14 06:10:00|207.61|204.81|207.79|204.99|208.27|205.47|207.51|204.71|0
1639462500000|2021-12-14 06:15:00|207.84|205.04|207.89|205.09|208.13|205.33|207.6|204.8|0
1639462800000|2021-12-14 06:20:00|207.84|205.04|207.12|204.32|207.84|205.04|207.03|204.23|0
1639463100000|2021-12-14 06:25:00|207.17|204.37|206.83|204.03|207.17|204.37|206.74|203.94|0
1639463400000|2021-12-14 06:30:00|206.79|203.99|206.64|203.84|207.02|204.22|206.55|203.75|0
1639463700000|2021-12-14 06:35:00|206.74|203.94|206.78|203.98|206.83|204.03|206.64|203.84|0
1639464000000|2021-12-14 06:40:00|206.73|203.93|206.64|203.84|206.83|204.03|206.64|203.84|0
1639464300000|2021-12-14 06:45:00|206.59|203.79|206.02|203.22|206.59|203.79|205.78|202.98|0
1639464600000|2021-12-14 06:50:00|205.97|203.17|205.97|203.17|206.06|203.26|205.83|203.03|0
1639464900000|2021-12-14 06:55:00|206.06|203.26|206.44|203.64|206.44|203.64|206.06|203.26|0
1639465200000|2021-12-14 07:00:00|206.25|203.45|206.15|203.35|206.63|203.83|206.06|203.26|0
1639465500000|2021-12-14 07:05:00|206.06|203.26|206.91|204.11|206.91|204.11|205.96|203.16|0
1639465800000|2021-12-14 07:10:00|206.86|204.06|206.05|203.25|207.05|204.25|205.96|203.16|0
1639466100000|2021-12-14 07:15:00|205.96|203.16|204.72|201.92|206.05|203.25|204.54|201.74|0
1639466400000|2021-12-14 07:20:00|204.63|201.83|205.15|202.35|205.29|202.49|204.54|201.74|0
1639466700000|2021-12-14 07:25:00|205.1|202.3|205.29|202.49|205.38|202.58|205.1|202.3|0
1639467000000|2021-12-14 07:30:00|205.19|202.39|205.28|202.48|205.38|202.58|204.91|202.11|0
1639467300000|2021-12-14 07:35:00|205.19|202.39|205.66|202.86|205.66|202.86|205.19|202.39|0
1639467600000|2021-12-14 07:40:00|205.61|202.81|205.09|202.29|205.61|202.81|204.71|201.91|0
1639467900000|2021-12-14 07:45:00|205.04|202.24|205.28|202.48|205.56|202.76|204.9|202.1|0
1639468200000|2021-12-14 07:50:00|205.18|202.38|204.8|202|205.18|202.38|204.61|201.81|0
1639468500000|2021-12-14 07:55:00|204.71|201.91|206.03|203.23|206.22|203.42|204.71|201.91|0
1639468800000|2021-12-14 08:00:00|205.84|203.04|204.71|201.91|205.84|203.04|204.52|201.72|0
1639469100000|2021-12-14 08:05:00|204.41|202.01|203.75|201.35|204.41|202.01|203.66|201.26|0
1639469400000|2021-12-14 08:10:00|203.66|201.26|204.13|201.73|204.22|201.82|203.56|201.16|0
1639469700000|2021-12-14 08:15:00|204.32|201.92|204.88|202.48|204.97|202.57|204.17|201.77|0
1639470000000|2021-12-14 08:20:00|204.97|202.57|204.4|202|205.07|202.67|204.12|201.72|0
1639470300000|2021-12-14 08:25:00|204.31|201.91|204.83|202.43|205.02|202.62|204.22|201.82|0
1639470600000|2021-12-14 08:30:00|204.64|202.24|204.96|202.56|205.25|202.85|204.5|202.1|0
1639470900000|2021-12-14 08:35:00|204.87|202.47|204.59|202.19|205.39|202.99|204.59|202.19|0
1639471200000|2021-12-14 08:40:00|204.73|202.33|204.3|201.9|204.96|202.56|204.21|201.81|0
1639471500000|2021-12-14 08:45:00|204.39|201.99|205.01|202.61|205.05|202.65|204.3|201.9|0
1639471800000|2021-12-14 08:50:00|205.15|202.75|205.33|202.93|205.33|202.93|204.77|202.37|0
1639472100000|2021-12-14 08:55:00|205.43|203.03|205.9|203.5|205.9|203.5|205.14|202.74|0
1639472400000|2021-12-14 09:00:00|205.8|203.4|206.32|203.92|206.37|203.97|205.61|203.21|0
1639472700000|2021-12-14 09:05:00|206.27|203.87|204.76|202.36|206.27|203.87|204.76|202.36|0
1639473000000|2021-12-14 09:10:00|204.66|202.26|205.84|203.44|206.22|203.82|204.57|202.17|0
1639473300000|2021-12-14 09:15:00|205.79|203.39|205.79|203.39|205.89|203.49|205.41|203.01|0
1639473600000|2021-12-14 09:20:00|205.7|203.3|206.36|203.96|206.36|203.96|205.32|202.92|0
1639473900000|2021-12-14 09:25:00|206.26|203.86|206.55|204.15|206.55|204.15|205.6|203.2|0
1639474200000|2021-12-14 09:30:00|206.64|204.24|206.35|203.95|207.02|204.62|205.98|203.58|0
1639474500000|2021-12-14 09:35:00|206.45|204.05|209.26|206.86|209.26|206.86|206.35|203.95|0
1639474800000|2021-12-14 09:40:00|209.21|206.81|208.16|205.76|209.59|207.19|207.2|204.8|0
1639475100000|2021-12-14 09:45:00|208.31|205.91|208.5|206.1|208.64|206.24|207.58|205.18|0
1639475400000|2021-12-14 09:50:00|208.45|206.05|215.03|212.63|215.13|212.73|208.35|205.95|0
1639475700000|2021-12-14 09:55:00|215.13|212.73|218.75|216.35|218.85|216.45|214.15|211.75|0
1639476000000|2021-12-14 10:00:00|218.55|216.15|218.94|216.54|219.73|217.33|217.96|215.56|0
1639476300000|2021-12-14 10:05:00|218.74|216.34|217.27|214.87|219.24|216.84|217.27|214.87|0
1639476600000|2021-12-14 10:10:00|217.37|214.97|217.66|215.26|218.44|216.04|217.27|214.87|0
1639476900000|2021-12-14 10:15:00|217.76|215.36|218.54|216.14|218.64|216.24|217.46|215.06|0
1639477200000|2021-12-14 10:20:00|218.15|215.75|217.85|215.45|218.54|216.14|217.75|215.35|0
1639477500000|2021-12-14 10:25:00|217.75|215.35|217.45|215.05|218.14|215.74|217.26|214.86|0
1639477800000|2021-12-14 10:30:00|217.41|215.01|216.38|213.98|217.45|215.05|216.18|213.78|0
1639478100000|2021-12-14 10:35:00|216.77|214.37|216.86|214.46|216.96|214.56|216.13|213.73|0
1639478400000|2021-12-14 10:40:00|216.96|214.56|217.15|214.75|217.25|214.85|216.37|213.97|0
1639478700000|2021-12-14 10:45:00|217.05|214.65|217.93|215.53|218.18|215.78|216.76|214.36|0
1639479000000|2021-12-14 10:50:00|217.84|215.44|218.13|215.73|218.62|216.22|217.84|215.44|0
1639479300000|2021-12-14 10:55:00|218.23|215.83|217.44|215.04|218.23|215.83|217.15|214.75|0
1639479600000|2021-12-14 11:00:00|217.34|214.94|216.65|214.25|217.34|214.94|216.46|214.06|0
1639479900000|2021-12-14 11:05:00|216.36|213.96|215.77|213.37|216.55|214.15|215.77|213.37|0
1639480200000|2021-12-14 11:10:00|215.29|212.89|215.77|213.37|215.97|213.57|214.99|212.59|0
1639480500000|2021-12-14 11:15:00|215.58|213.18|216.11|213.71|216.16|213.76|215.48|213.08|0
1639480800000|2021-12-14 11:20:00|216.26|213.86|215.86|213.46|216.45|214.05|215.67|213.27|0
1639481100000|2021-12-14 11:25:00|215.91|213.51|216.45|214.05|216.94|214.54|215.76|213.36|0
1639481400000|2021-12-14 11:30:00|216.5|214.1|217.22|214.82|217.22|214.82|215.66|213.26|0
1639481700000|2021-12-14 11:35:00|217.13|214.73|216.64|214.24|217.13|214.73|216.54|214.14|0
1639482000000|2021-12-14 11:40:00|216.73|214.33|216.68|214.28|217.42|215.02|216.54|214.14|0
1639482300000|2021-12-14 11:45:00|216.83|214.43|216.63|214.23|217.07|214.67|215.17|212.77|0
1639482600000|2021-12-14 11:50:00|216.73|214.33|216.87|214.47|217.46|215.06|215.85|213.45|0
1639482900000|2021-12-14 11:55:00|216.97|214.57|216.63|214.23|216.97|214.57|215.94|213.54|0
1639483200000|2021-12-14 12:00:00|216.53|214.13|215.65|213.25|216.77|214.37|215.45|213.05|0
1639483500000|2021-12-14 12:05:00|215.55|213.15|215.35|212.95|215.84|213.44|214.96|212.56|0
1639483800000|2021-12-14 12:10:00|215.16|212.76|214.77|212.37|215.35|212.95|214.57|212.17|0
1639484100000|2021-12-14 12:15:00|214.86|212.46|214.57|212.17|214.86|212.46|214.38|211.98|0
1639484400000|2021-12-14 12:20:00|214.47|212.07|213.99|211.59|214.67|212.27|213.99|211.59|0
1639484700000|2021-12-14 12:25:00|213.79|211.39|214.08|211.68|214.66|212.26|213.7|211.3|0
1639485000000|2021-12-14 12:30:00|213.98|211.58|214.37|211.97|214.95|212.55|213.98|211.58|0
1639485300000|2021-12-14 12:35:00|214.47|212.07|215.53|213.13|215.53|213.13|214.37|211.97|0
1639485600000|2021-12-14 12:40:00|215.48|213.08|215.72|213.32|216.6|214.2|215.29|212.89|0
1639485900000|2021-12-14 12:45:00|215.82|213.42|215.43|213.03|215.92|213.52|215.33|212.93|0
1639486200000|2021-12-14 12:50:00|215.53|213.13|215.67|213.27|215.82|213.42|215.33|212.93|0
1639486500000|2021-12-14 12:55:00|215.82|213.42|215.81|213.41|216.11|213.71|215.52|213.12|0
1639486800000|2021-12-14 13:00:00|215.72|213.32|215.81|213.41|216.01|213.61|215.33|212.93|0
1639487100000|2021-12-14 13:05:00|215.91|213.51|214.93|212.53|216.2|213.8|214.35|211.95|0
1639487400000|2021-12-14 13:10:00|214.84|212.44|215.27|212.87|215.32|212.92|214.54|212.14|0
1639487700000|2021-12-14 13:15:00|215.22|212.82|215.22|212.82|215.51|213.11|215.02|212.62|0
1639488000000|2021-12-14 13:20:00|215.41|213.01|216.29|213.89|217.07|214.67|215.41|213.01|0
1639488300000|2021-12-14 13:25:00|216.19|213.79|216.24|213.84|217.02|214.62|216.19|213.79|0
1639488600000|2021-12-14 13:30:00|216.14|213.74|221.66|219.26|221.66|219.26|216.14|213.74|0
1639488900000|2021-12-14 13:35:00|221.9|219.5|221.35|218.95|222|219.6|220.12|217.72|0
1639489200000|2021-12-14 13:40:00|221.4|219|222.99|220.59|223.49|221.09|218.61|216.21|0
1639489500000|2021-12-14 13:45:00|223.14|220.74|224.19|221.79|224.49|222.09|223.14|220.74|0
1639489800000|2021-12-14 13:50:00|224.39|221.99|223.63|221.23|224.59|222.19|223.18|220.78|0
1639490100000|2021-12-14 13:55:00|223.58|221.18|223.48|221.08|223.88|221.48|222.48|220.08|0
1639490400000|2021-12-14 14:00:00|223.58|221.18|222.88|220.48|224.18|221.78|222.58|220.18|0
1639490700000|2021-12-14 14:05:00|222.98|220.58|224.98|222.58|224.98|222.58|222.78|220.38|0
1639491000000|2021-12-14 14:10:00|224.88|222.48|223.97|221.57|226.19|223.79|223.77|221.37|0
1639491300000|2021-12-14 14:15:00|223.87|221.47|224.47|222.07|224.98|222.58|223.72|221.32|0
1639491600000|2021-12-14 14:20:00|224.77|222.37|225.88|223.48|225.98|223.58|224.07|221.67|0
1639491900000|2021-12-14 14:25:00|225.98|223.58|225.87|223.47|226.38|223.98|225.07|222.67|0
1639492200000|2021-12-14 14:30:00|226.08|223.68|223.63|221.23|226.58|224.18|223.63|221.23|0
1639492500000|2021-12-14 14:35:00|223.24|220.84|222.54|220.14|224.03|221.63|221.55|219.15|0
1639492800000|2021-12-14 14:40:00|222.24|219.84|218.39|215.99|222.34|219.94|218.39|215.99|0
1639493100000|2021-12-14 14:45:00|218.29|215.89|219.96|217.56|221.54|219.14|216.64|214.24|0
1639493400000|2021-12-14 14:50:00|219.76|217.36|220.75|218.35|221.74|219.34|219.27|216.87|0
1639493700000|2021-12-14 14:55:00|220.55|218.15|221.04|218.64|222.03|219.63|218.39|215.99|0
1639494000000|2021-12-14 15:00:00|221.34|218.94|223.92|221.52|223.92|221.52|220.55|218.15|0
1639494300000|2021-12-14 15:05:00|223.82|221.42|223.32|220.92|224.32|221.92|221.53|219.13|0
1639494600000|2021-12-14 15:10:00|223.52|221.12|225.72|223.32|226.72|224.32|223.32|220.92|0
1639494900000|2021-12-14 15:15:00|225.92|223.52|225.91|223.51|226.72|224.32|225.21|222.81|0
1639495200000|2021-12-14 15:20:00|225.76|223.36|222.81|220.41|226.92|224.52|222.71|220.31|0
1639495500000|2021-12-14 15:25:00|222.71|220.31|222.41|220.01|222.71|220.31|220.73|218.33|0
1639495800000|2021-12-14 15:30:00|222.61|220.21|224.3|221.9|224.6|222.2|222.11|219.71|0
1639496100000|2021-12-14 15:35:00|224.4|222|225.9|223.5|226.2|223.8|223.8|221.4|0
1639496400000|2021-12-14 15:40:00|226|223.6|227.61|225.21|228.52|226.12|225.4|223|0
1639496700000|2021-12-14 15:45:00|227.51|225.11|231.48|229.08|231.68|229.28|226.91|224.51|0
1639497000000|2021-12-14 15:50:00|230.86|228.46|233.9|231.5|233.9|231.5|228.09|225.69|0
1639497300000|2021-12-14 15:55:00|234.01|231.61|233.8|231.4|235.97|233.57|233.6|231.2|0
1639497600000|2021-12-14 16:00:00|234.26|231.86|234.1|231.7|236.17|233.77|233.8|231.4|0
1639497900000|2021-12-14 16:05:00|233.9|231.5|233.9|231.5|234.31|231.91|232.56|230.16|0
1639498200000|2021-12-14 16:10:00|233.48|231.08|235.44|233.04|235.54|233.14|232.87|230.47|0
1639498500000|2021-12-14 16:15:00|235.13|232.73|233.94|231.54|235.75|233.35|232.97|230.57|0
1639498800000|2021-12-14 16:20:00|234.41|232.01|234.09|231.69|235.54|233.14|232.76|230.36|0
1639499100000|2021-12-14 16:25:00|234.2|231.8|232.35|229.95|234.4|232|232.04|229.64|0
1639499400000|2021-12-14 16:30:00|232.45|230.05|232.16|229.76|232.76|230.36|229.29|226.89|0
1639499700000|2021-12-14 16:35:00|232.05|229.65|232.36|229.96|232.88|230.48|231.44|229.04|0
1639500000000|2021-12-14 16:40:00|232.67|230.27|232.46|230.06|232.98|230.58|230.92|228.52|0
1639500300000|2021-12-14 16:45:00|232.77|230.37|232.36|229.96|232.87|230.47|231.23|228.83|0
1639500600000|2021-12-14 16:50:00|232.51|230.11|233.08|230.68|233.29|230.89|231.33|228.93|0
1639500900000|2021-12-14 16:55:00|232.97|230.57|235.49|233.09|236.63|234.23|232.35|229.95|0
1639501200000|2021-12-14 17:00:00|235.38|232.98|237.05|234.65|237.05|234.65|235.02|232.62|0
1639501500000|2021-12-14 17:05:00|236.73|234.33|234.96|232.56|237.78|235.38|234.76|232.36|0
1639501800000|2021-12-14 17:10:00|235.28|232.88|236.31|233.91|236.63|234.23|234.55|232.15|0
1639502100000|2021-12-14 17:15:00|236.52|234.12|239.38|236.98|240.32|237.92|236.21|233.81|0
1639502400000|2021-12-14 17:20:00|239.28|236.88|238.86|236.46|239.59|237.19|237.92|235.52|0
1639502700000|2021-12-14 17:25:00|238.96|236.56|237.19|234.79|239.48|237.08|237.09|234.69|0
1639503000000|2021-12-14 17:30:00|237.61|235.21|237.61|235.21|238.96|236.56|236.88|234.48|0
1639503300000|2021-12-14 17:35:00|237.5|235.1|236.61|234.21|238.75|236.35|235.99|233.59|0
1639503600000|2021-12-14 17:40:00|236.4|234|237.86|235.46|237.86|235.46|236.19|233.79|0
1639503900000|2021-12-14 17:45:00|237.97|235.57|237.86|235.46|238.49|236.09|236.82|234.42|0
1639504200000|2021-12-14 17:50:00|238.07|235.67|236.92|234.52|238.17|235.77|236.92|234.52|0
1639504500000|2021-12-14 17:55:00|237.13|234.73|236.91|234.51|237.96|235.56|236.71|234.31|0
1639504800000|2021-12-14 18:00:00|237.02|234.62|235.25|232.85|237.64|235.24|234.83|232.43|0
1639505100000|2021-12-14 18:05:00|235.45|233.05|234.31|231.91|235.51|233.11|233.9|231.5|0
1639505400000|2021-12-14 18:10:00|234.42|232.02|234.29|231.89|235.35|232.95|233.26|230.86|0
1639505700000|2021-12-14 18:15:00|234.19|231.79|234.39|231.99|235.12|232.72|233.98|231.58|0
1639506000000|2021-12-14 18:20:00|234.29|231.89|234.49|232.09|235.22|232.82|234.08|231.68|0
1639506300000|2021-12-14 18:25:00|234.6|232.2|233.35|230.95|235.12|232.72|232.94|230.54|0
1639506600000|2021-12-14 18:30:00|233.46|231.06|233.85|231.45|233.96|231.56|230.8|228.4|0
1639506900000|2021-12-14 18:35:00|233.75|231.35|233.85|231.45|234.27|231.87|232.82|230.42|0
1639507200000|2021-12-14 18:40:00|233.95|231.55|235.2|232.8|235.2|232.8|233.85|231.45|0
1639507500000|2021-12-14 18:45:00|235.09|232.69|235.3|232.9|235.4|233|234.47|232.07|0
1639507800000|2021-12-14 18:50:00|235.19|232.79|235.5|233.1|236.03|233.63|234.36|231.96|0
1639508100000|2021-12-14 18:55:00|235.61|233.21|235.61|233.21|236.55|234.15|235.4|233|0
1639508400000|2021-12-14 19:00:00|235.81|233.41|233.53|231.13|236.23|233.83|232.9|230.5|0
1639508700000|2021-12-14 19:05:00|233.63|231.23|230.64|228.24|233.94|231.54|230.64|228.24|0
1639509000000|2021-12-14 19:10:00|230.74|228.34|230.74|228.34|231.05|228.65|229.51|227.11|0
1639509300000|2021-12-14 19:15:00|230.84|228.44|230.12|227.72|230.84|228.44|229.71|227.31|0
1639509600000|2021-12-14 19:20:00|230.22|227.82|229.3|226.9|231.45|229.05|229.3|226.9|0
1639509900000|2021-12-14 19:25:00|229.4|227|230.22|227.82|230.73|228.33|228.89|226.49|0
1639510200000|2021-12-14 19:30:00|230.52|228.12|229.09|226.69|231.04|228.64|228.68|226.28|0
1639510500000|2021-12-14 19:35:00|229.19|226.79|229.5|227.1|230.42|228.02|228.78|226.38|0
1639510800000|2021-12-14 19:40:00|229.29|226.89|228.37|225.97|229.8|227.4|228.17|225.77|0
1639511100000|2021-12-14 19:45:00|228.47|226.07|228.98|226.58|229.18|226.78|227.45|225.05|0
1639511400000|2021-12-14 19:50:00|229.08|226.68|228.98|226.58|229.9|227.5|228.67|226.27|0
1639511700000|2021-12-14 19:55:00|229.03|226.63|228.16|225.76|229.69|227.29|228.06|225.66|0
1639512000000|2021-12-14 20:00:00|228.26|225.86|225.52|223.12|228.36|225.96|225.42|223.02|0
1639512300000|2021-12-14 20:05:00|225.62|223.22|223.14|220.74|226.03|223.63|222.94|220.54|0
1639512600000|2021-12-14 20:10:00|222.94|220.54|223.74|221.34|224.55|222.15|222.14|219.74|0
1639512900000|2021-12-14 20:15:00|223.44|221.04|222.15|219.75|225.87|223.47|221.12|218.72|0
1639513200000|2021-12-14 20:20:00|222.46|220.06|222.55|220.15|223.46|221.06|221.95|219.55|0
1639513500000|2021-12-14 20:25:00|222.35|219.95|220.75|218.35|222.95|220.55|220.55|218.15|0
1639513800000|2021-12-14 20:30:00|220.95|218.55|220.05|217.65|221.55|219.15|219.55|217.15|0
1639514100000|2021-12-14 20:35:00|219.95|217.55|220.94|218.54|221.34|218.94|218.76|216.36|0
1639514400000|2021-12-14 20:40:00|221.04|218.64|225.02|222.62|225.02|222.62|220.84|218.44|0
1639514700000|2021-12-14 20:45:00|224.92|222.52|226.28|223.88|226.33|223.93|223.71|221.31|0
1639515000000|2021-12-14 20:50:00|225.88|223.48|227.55|225.15|227.75|225.35|224.61|222.21|0
1639515300000|2021-12-14 20:55:00|227.44|225.04|225.08|222.68|229.99|227.59|225.08|222.68|0
1639515600000|2021-12-14 21:00:00|224.78|222.38|225.78|223.38|226.59|224.19|224.78|222.38|0
1639515900000|2021-12-14 21:05:00|225.98|223.58|225.17|222.77|225.98|223.58|225.07|222.67|0
1639516200000|2021-12-14 21:10:00|225.33|222.93|226.68|224.28|226.88|224.48|225.07|222.67|0
1639516500000|2021-12-14 21:15:00|226.88|224.08|226.47|223.67|226.98|224.18|226.47|223.67|0
1639516800000|2021-12-14 21:20:00|226.37|223.57|225.97|223.17|226.68|223.88|225.97|223.17|0
1639517100000|2021-12-14 21:25:00|225.87|223.07|226.17|223.37|226.17|223.37|225.87|223.07|0
1639517400000|2021-12-14 21:30:00|225.97|223.17|225.86|223.06|225.97|223.17|225.36|222.56|0
1639517700000|2021-12-14 21:35:00|225.66|222.86|225.51|222.71|225.66|222.86|225.46|222.66|0
1639518000000|2021-12-14 21:40:00|225.46|222.66|225.25|222.45|225.46|222.66|225.15|222.35|0
1639518300000|2021-12-14 21:45:00|225.15|222.35|225.05|222.25|225.71|222.91|225.05|222.25|0
1639518600000|2021-12-14 21:50:00|224.95|222.15|224.95|222.15|224.95|222.15|224.85|222.05|0
1639518900000|2021-12-14 21:55:00|224.85|222.05|225|222.2|225.1|222.3|224.85|222.05|0
1639519200000|2021-12-14 22:00:00|225.17|222.37|225.17|222.37|225.33|222.53|225.05|222.25|0
1639519500000|2021-12-14 22:05:00|225.15|222.35|225.4|222.6|225.44|222.64|225.15|222.35|0
1639519800000|2021-12-14 22:10:00|225.38|222.58|225.25|222.45|225.38|222.58|225.25|222.45|0
1639520100000|2021-12-14 22:15:00|225.2|222.4|225.26|222.46|225.33|222.53|225.17|222.37|0
1639520400000|2021-12-14 22:20:00|225.3|222.5|225.3|222.5|225.3|222.5|225.24|222.44|0
1639520700000|2021-12-14 22:25:00|225.29|222.49|225.34|222.54|225.39|222.59|225.28|222.48|0
1639521000000|2021-12-14 22:30:00|225.31|222.51|225.3|222.5|225.36|222.56|225.3|222.5|0
1639521300000|2021-12-14 22:35:00|225.28|222.48|225.43|222.63|225.48|222.68|225.19|222.39|0
1639521600000|2021-12-14 22:40:00|225.41|222.61|225.47|222.67|225.48|222.68|225.41|222.61|0
1639521900000|2021-12-14 22:45:00|225.45|222.65|225.41|222.61|225.45|222.65|225.35|222.55|0
1639522200000|2021-12-14 22:50:00|225.4|222.6|225.3|222.5|225.4|222.6|225.27|222.47|0
1639522500000|2021-12-14 22:55:00|225.29|222.49|225.24|222.44|225.29|222.49|225.1|222.3|0
1639522800000|2021-12-14 23:00:00|225.17|222.37|224.81|222.01|225.47|222.67|224.71|221.91|0
1639523100000|2021-12-14 23:05:00|224.71|221.91|224.81|222.01|225.01|222.21|224.71|221.91|0
1639523400000|2021-12-14 23:10:00|224.76|221.96|224|221.2|224.81|222.01|223.9|221.1|0
1639523700000|2021-12-14 23:15:00|223.9|221.1|224.8|222|224.8|222|223.9|221.1|0
1639524000000|2021-12-14 23:20:00|224.7|221.9|225.91|223.11|225.91|223.11|224.3|221.5|0
1639524300000|2021-12-14 23:25:00|225.86|223.06|226.61|223.81|226.61|223.81|225.6|222.8|0
1639524600000|2021-12-14 23:30:00|226.51|223.71|226|223.2|227.01|224.21|226|223.2|0
1639524900000|2021-12-14 23:35:00|226.2|223.4|226.5|223.7|226.71|223.91|225.9|223.1|0
1639525200000|2021-12-14 23:40:00|226.4|223.6|225.79|222.99|226.7|223.9|225.75|222.95|0
1639525500000|2021-12-14 23:45:00|225.9|223.1|225.69|222.89|226|223.2|225.69|222.89|0
1639525800000|2021-12-14 23:50:00|225.74|222.94|225.34|222.54|225.89|223.09|225.19|222.39|0
1639526100000|2021-12-14 23:55:00|225.39|222.59|225.79|222.99|225.79|222.99|225.19|222.39|0
1639526400000|2021-12-15 00:00:00|225.59|222.79|224.78|221.98|225.99|223.19|224.78|221.98|0
1639526700000|2021-12-15 00:05:00|224.68|221.88|223.98|221.18|224.88|222.08|223.78|220.98|0
1639527000000|2021-12-15 00:10:00|224.08|221.28|224.17|221.37|224.27|221.47|223.73|220.93|0
1639527300000|2021-12-15 00:15:00|224.27|221.47|223.87|221.07|224.27|221.47|223.67|220.87|0
1639527600000|2021-12-15 00:20:00|223.92|221.12|223.67|220.87|224.57|221.77|223.67|220.87|0
1639527900000|2021-12-15 00:25:00|223.77|220.97|223.47|220.67|223.77|220.97|223.37|220.57|0
1639528200000|2021-12-15 00:30:00|223.37|220.57|223.16|220.36|223.66|220.86|223.16|220.36|0
1639528500000|2021-12-15 00:35:00|223.06|220.26|223.06|220.26|223.56|220.76|222.96|220.16|0
1639528800000|2021-12-15 00:40:00|223.16|220.36|223.86|221.06|223.96|221.16|223.06|220.26|0
1639529100000|2021-12-15 00:45:00|223.81|221.01|223.86|221.06|223.96|221.16|223.56|220.76|0
1639529400000|2021-12-15 00:50:00|223.96|221.16|223.75|220.95|224.06|221.26|223.46|220.66|0
1639529700000|2021-12-15 00:55:00|223.7|220.9|223.65|220.85|223.85|221.05|223.35|220.55|0
1639530000000|2021-12-15 01:00:00|223.75|220.95|224.05|221.25|224.45|221.65|223.55|220.75|0
1639530300000|2021-12-15 01:05:00|224.15|221.35|224.5|221.7|224.55|221.75|224.15|221.35|0
1639530600000|2021-12-15 01:10:00|224.45|221.65|225|222.2|225.04|222.24|224.34|221.54|0
1639530900000|2021-12-15 01:15:00|225.04|222.24|225.85|223.05|226.55|223.75|225.04|222.24|0
1639531200000|2021-12-15 01:20:00|225.75|222.95|225.34|222.54|225.85|223.05|224.89|222.09|0
1639531500000|2021-12-15 01:25:00|225.39|222.59|227.1|224.3|227.15|224.35|225.24|222.44|0
1639531800000|2021-12-15 01:30:00|227.25|224.45|227.05|224.25|227.56|224.76|226.44|223.64|0
1639532100000|2021-12-15 01:35:00|226.95|224.15|226.04|223.24|227.35|224.55|226.04|223.24|0
1639532400000|2021-12-15 01:40:00|225.94|223.14|225.78|222.98|226.04|223.24|225.43|222.63|0
1639532700000|2021-12-15 01:45:00|225.83|223.03|225.73|222.93|226.03|223.23|225.33|222.53|0
1639533000000|2021-12-15 01:50:00|225.63|222.83|225.53|222.73|225.93|223.13|224.93|222.13|0
1639533300000|2021-12-15 01:55:00|225.43|222.63|224.62|221.82|225.43|222.63|224.42|221.62|0
1639533600000|2021-12-15 02:00:00|224.72|221.92|224.62|221.82|224.92|222.12|224.02|221.22|0
1639533900000|2021-12-15 02:05:00|224.67|221.87|224.92|222.12|225.02|222.22|224.42|221.62|0
1639534200000|2021-12-15 02:10:00|225.02|222.22|224.81|222.01|225.27|222.47|224.71|221.91|0
1639534500000|2021-12-15 02:15:00|224.71|221.91|225.87|223.07|226.02|223.22|224.51|221.71|0
1639534800000|2021-12-15 02:20:00|225.92|223.12|225.41|222.61|226.12|223.32|225.41|222.61|0
1639535100000|2021-12-15 02:25:00|225.51|222.71|226.01|223.21|226.42|223.62|225.41|222.61|0
1639535400000|2021-12-15 02:30:00|225.86|223.06|224.7|221.9|226.11|223.31|224.6|221.8|0
1639535700000|2021-12-15 02:35:00|224.65|221.85|224.1|221.3|224.8|222|224|221.2|0
1639536000000|2021-12-15 02:40:00|224.4|221.6|224.5|221.7|224.7|221.9|224|221.2|0
1639536300000|2021-12-15 02:45:00|224.45|221.65|224.19|221.39|224.7|221.9|224.09|221.29|0
1639536600000|2021-12-15 02:50:00|224.29|221.49|223.99|221.19|224.29|221.49|223.69|220.89|0
1639536900000|2021-12-15 02:55:00|223.89|221.09|223.89|221.09|224.29|221.49|223.69|220.89|0
1639537200000|2021-12-15 03:00:00|223.79|220.99|223.69|220.89|223.89|221.09|223.39|220.59|0
1639537500000|2021-12-15 03:05:00|223.74|220.94|223.58|220.78|223.79|220.99|223.58|220.78|0
1639537800000|2021-12-15 03:10:00|223.68|220.88|223.23|220.43|223.78|220.98|222.98|220.18|0
1639538100000|2021-12-15 03:15:00|223.18|220.38|223.63|220.83|223.93|221.13|223.18|220.38|0
1639538400000|2021-12-15 03:20:00|223.48|220.68|223.38|220.58|223.58|220.78|223.28|220.48|0
1639538700000|2021-12-15 03:25:00|223.43|220.63|223.77|220.97|223.82|221.02|223.43|220.63|0
1639539000000|2021-12-15 03:30:00|223.72|220.92|223.77|220.97|223.77|220.97|223.47|220.67|0
1639539300000|2021-12-15 03:35:00|223.72|220.92|223.42|220.62|223.77|220.97|223.32|220.52|0
1639539600000|2021-12-15 03:40:00|223.47|220.67|223.27|220.47|223.47|220.67|223.27|220.47|0
1639539900000|2021-12-15 03:45:00|223.17|220.37|222.86|220.06|223.26|220.46|222.76|219.96|0
1639540200000|2021-12-15 03:50:00|222.96|220.16|222.76|219.96|222.96|220.16|222.66|219.86|0
1639540500000|2021-12-15 03:55:00|222.66|219.86|222.86|220.06|222.96|220.16|222.66|219.86|0
1639540800000|2021-12-15 04:00:00|222.76|219.96|222.86|220.06|222.86|220.06|222.66|219.86|0
1639541100000|2021-12-15 04:05:00|222.96|220.16|222.75|219.95|222.96|220.16|222.75|219.95|0
1639541400000|2021-12-15 04:10:00|222.85|220.05|222.85|220.05|222.95|220.15|222.8|220|0
1639541700000|2021-12-15 04:15:00|223|220.2|222.65|219.85|223|220.2|222.55|219.75|0
1639542000000|2021-12-15 04:20:00|222.75|219.95|222.95|220.15|223.05|220.25|222.65|219.85|0
1639542300000|2021-12-15 04:25:00|223|220.2|223.34|220.54|223.44|220.64|222.94|220.14|0
1639542600000|2021-12-15 04:30:00|223.24|220.44|222.84|220.04|223.34|220.54|222.84|220.04|0
1639542900000|2021-12-15 04:35:00|222.74|219.94|222.74|219.94|222.94|220.14|222.64|219.84|0
1639543200000|2021-12-15 04:40:00|222.64|219.84|222.74|219.94|222.74|219.94|222.54|219.74|0
1639543500000|2021-12-15 04:45:00|222.73|219.93|222.63|219.83|222.83|220.03|222.63|219.83|0
1639543800000|2021-12-15 04:50:00|222.73|219.93|222.93|220.13|222.93|220.13|222.63|219.83|0
1639544100000|2021-12-15 04:55:00|222.83|220.03|222.93|220.13|223.03|220.23|222.73|219.93|0
1639544400000|2021-12-15 05:00:00|222.88|220.08|222.73|219.93|223.13|220.33|222.73|219.93|0
1639544700000|2021-12-15 05:05:00|222.72|219.92|223.52|220.72|223.52|220.72|222.72|219.92|0
1639545000000|2021-12-15 05:10:00|223.62|220.82|223.82|221.02|224.12|221.32|223.62|220.82|0
1639545300000|2021-12-15 05:15:00|223.72|220.92|223.82|221.02|223.82|221.02|223.42|220.62|0
1639545600000|2021-12-15 05:20:00|223.87|221.07|223.77|220.97|224.22|221.42|223.71|220.91|0
1639545900000|2021-12-15 05:25:00|223.76|220.96|223.21|220.41|223.81|221.01|223.21|220.41|0
1639546200000|2021-12-15 05:30:00|223.31|220.51|222.51|219.71|223.41|220.61|222.51|219.71|0
1639546500000|2021-12-15 05:35:00|222.71|219.91|222.71|219.91|222.86|220.06|222.61|219.81|0
1639546800000|2021-12-15 05:40:00|222.66|219.86|222.7|219.9|222.71|219.91|222.51|219.71|0
1639547100000|2021-12-15 05:45:00|222.66|219.86|222.5|219.7|222.7|219.9|222.5|219.7|0
1639547400000|2021-12-15 05:50:00|222.6|219.8|222.5|219.7|222.6|219.8|222.5|219.7|0
1639547700000|2021-12-15 05:55:00|222.6|219.8|222.8|220|222.9|220.1|222.1|219.3|0
1639548000000|2021-12-15 06:00:00|222.3|219.5|221.8|219|222.8|220|221.6|218.8|0
1639548300000|2021-12-15 06:05:00|221.85|219.05|222.09|219.29|222.19|219.39|221.6|218.8|0
1639548600000|2021-12-15 06:10:00|222.05|219.25|222.19|219.39|222.59|219.79|221.85|219.05|0
1639548900000|2021-12-15 06:15:00|222.09|219.29|222.49|219.69|222.54|219.74|221.85|219.05|0
1639549200000|2021-12-15 06:20:00|222.39|219.59|222.98|220.18|223.08|220.28|222.29|219.49|0
1639549500000|2021-12-15 06:25:00|223.03|220.23|223.08|220.28|223.18|220.38|222.88|220.08|0
1639549800000|2021-12-15 06:30:00|222.98|220.18|224.78|221.98|224.78|221.98|222.88|220.08|0
1639550100000|2021-12-15 06:35:00|224.88|222.08|224.53|221.73|225.13|222.33|224.53|221.73|0
1639550400000|2021-12-15 06:40:00|224.47|221.67|224.87|222.07|225.07|222.27|224.23|221.43|0
1639550700000|2021-12-15 06:45:00|224.97|222.17|224.47|221.67|224.97|222.17|224.47|221.67|0
1639551000000|2021-12-15 06:50:00|224.52|221.72|225.57|222.77|225.57|222.77|224.47|221.67|0
1639551300000|2021-12-15 06:55:00|225.47|222.67|225.57|222.77|226.07|223.27|225.42|222.62|0
1639551600000|2021-12-15 07:00:00|225.77|222.97|226.93|224.13|227.28|224.48|225.07|222.27|0
1639551900000|2021-12-15 07:05:00|226.98|224.18|226.47|223.67|226.98|224.18|226.17|223.37|0
1639552200000|2021-12-15 07:10:00|226.57|223.77|226.37|223.57|227.23|224.43|226.27|223.47|0
1639552500000|2021-12-15 07:15:00|226.32|223.52|226.16|223.36|226.67|223.87|225.91|223.11|0
1639552800000|2021-12-15 07:20:00|225.96|223.16|225.66|222.86|226.36|223.56|225.56|222.76|0
1639553100000|2021-12-15 07:25:00|225.76|222.96|225.96|223.16|226.36|223.56|225.66|222.86|0
1639553400000|2021-12-15 07:30:00|226.06|223.26|225.75|222.95|226.26|223.46|225.75|222.95|0
1639553700000|2021-12-15 07:35:00|225.25|222.45|224.24|221.44|225.65|222.85|224.04|221.24|0
1639554000000|2021-12-15 07:40:00|224.1|221.3|224.99|222.19|225.54|222.74|223.84|221.04|0
1639554300000|2021-12-15 07:45:00|224.84|222.04|224.69|221.89|225.19|222.39|224.44|221.64|0
1639554600000|2021-12-15 07:50:00|224.74|221.94|224.74|221.94|225.24|222.44|224.54|221.74|0
1639554900000|2021-12-15 07:55:00|224.1|221.3|225|222.2|225.1|222.3|224.1|221.3|0
1639555200000|2021-12-15 08:00:00|225.1|222.3|223.6|220.8|225.1|222.3|222.85|220.05|0
1639555500000|2021-12-15 08:05:00|223.1|220.7|222.7|220.3|223.59|221.19|222.3|219.9|0
1639555800000|2021-12-15 08:10:00|222.6|220.2|223.39|220.99|223.69|221.29|222.5|220.1|0
1639556100000|2021-12-15 08:15:00|223.19|220.79|222.19|219.79|223.69|221.29|222.19|219.79|0
1639556400000|2021-12-15 08:20:00|222.09|219.69|222.74|220.34|222.99|220.59|222.09|219.69|0
1639556700000|2021-12-15 08:25:00|222.69|220.29|223.98|221.58|223.98|221.58|222.59|220.19|0
1639557000000|2021-12-15 08:30:00|224.08|221.68|224.38|221.98|224.48|222.08|223.58|221.18|0
1639557300000|2021-12-15 08:35:00|224.28|221.88|224.68|222.28|225.08|222.68|223.98|221.58|0
1639557600000|2021-12-15 08:40:00|224.78|222.38|224.27|221.87|225.23|222.83|224.17|221.77|0
1639557900000|2021-12-15 08:45:00|224.17|221.77|224.57|222.17|224.57|222.17|223.77|221.37|0
1639558200000|2021-12-15 08:50:00|224.47|222.07|222.92|220.52|224.62|222.22|222.87|220.47|0
1639558500000|2021-12-15 08:55:00|222.97|220.57|224.17|221.77|224.27|221.87|222.87|220.47|0
1639558800000|2021-12-15 09:00:00|224.22|221.82|224.06|221.66|224.22|221.82|223.47|221.07|0
1639559100000|2021-12-15 09:05:00|223.96|221.56|224.46|222.06|224.66|222.26|223.81|221.41|0
1639559400000|2021-12-15 09:10:00|224.26|221.86|225.86|223.46|225.86|223.46|224.16|221.76|0
1639559700000|2021-12-15 09:15:00|225.96|223.56|226.82|224.42|226.87|224.47|225.61|223.21|0
1639560000000|2021-12-15 09:20:00|226.87|224.47|227.37|224.97|227.37|224.97|226.77|224.37|0
1639560300000|2021-12-15 09:25:00|227.07|224.67|227.77|225.37|228.59|226.19|227.07|224.67|0
1639560600000|2021-12-15 09:30:00|228.03|225.63|226.36|223.96|228.03|225.63|226.16|223.76|0
1639560900000|2021-12-15 09:35:00|226.46|224.06|226.15|223.75|226.56|224.16|225.65|223.25|0
1639561200000|2021-12-15 09:40:00|226.25|223.85|226.45|224.05|227.06|224.66|225.95|223.55|0
1639561500000|2021-12-15 09:45:00|226.55|224.15|226.25|223.85|226.55|224.15|225.95|223.55|0
1639561800000|2021-12-15 09:50:00|226.2|223.8|226.85|224.45|226.85|224.45|225.85|223.45|0
1639562100000|2021-12-15 09:55:00|226.95|224.55|226.65|224.25|226.95|224.55|225.94|223.54|0
1639562400000|2021-12-15 10:00:00|226.75|224.35|226.34|223.94|227.15|224.75|226.14|223.74|0
1639562700000|2021-12-15 10:05:00|226.29|223.89|226.44|224.04|226.44|224.04|226.14|223.74|0
1639563000000|2021-12-15 10:10:00|226.34|223.94|226.94|224.54|227.04|224.64|226.34|223.94|0
1639563300000|2021-12-15 10:15:00|226.84|224.44|226.13|223.73|226.84|224.44|225.83|223.43|0
1639563600000|2021-12-15 10:20:00|226.23|223.83|226.33|223.93|226.63|224.23|226.03|223.63|0
1639563900000|2021-12-15 10:25:00|226.23|223.83|225.52|223.12|226.28|223.88|225.52|223.12|0
1639564200000|2021-12-15 10:30:00|225.62|223.22|225.82|223.42|225.92|223.52|225.07|222.67|0
1639564500000|2021-12-15 10:35:00|226.02|223.62|225.82|223.42|226.02|223.62|225.62|223.22|0
1639564800000|2021-12-15 10:40:00|225.77|223.37|225.21|222.81|226.02|223.62|225.21|222.81|0
1639565100000|2021-12-15 10:45:00|225.52|223.12|225.51|223.11|225.82|223.42|225.21|222.81|0
1639565400000|2021-12-15 10:50:00|225.71|223.31|225.51|223.11|225.92|223.52|225.41|223.01|0
1639565700000|2021-12-15 10:55:00|225.46|223.06|224.6|222.2|226.11|223.71|224.5|222.1|0
1639566000000|2021-12-15 11:00:00|224.5|222.1|225.51|223.11|225.61|223.21|224.4|222|0
1639566300000|2021-12-15 11:05:00|225.46|223.06|225.7|223.3|225.8|223.4|225.1|222.7|0
1639566600000|2021-12-15 11:10:00|225.8|223.4|226.2|223.8|226.41|224.01|225.7|223.3|0
1639566900000|2021-12-15 11:15:00|226.1|223.7|226.4|224|226.4|224|225.8|223.4|0
1639567200000|2021-12-15 11:20:00|226.35|223.95|227.01|224.61|228.12|225.72|226.35|223.95|0
1639567500000|2021-12-15 11:25:00|226.9|224.5|226.7|224.3|227.01|224.61|226.5|224.1|0
1639567800000|2021-12-15 11:30:00|226.8|224.4|227.91|225.51|228.01|225.61|226.8|224.4|0
1639568100000|2021-12-15 11:35:00|228.01|225.61|227.3|224.9|228.11|225.71|227.2|224.8|0
1639568400000|2021-12-15 11:40:00|227.35|224.95|227.1|224.7|227.4|225|226.79|224.39|0
1639568700000|2021-12-15 11:45:00|227.2|224.8|226.64|224.24|227.3|224.9|226.59|224.19|0
1639569000000|2021-12-15 11:50:00|226.59|224.19|226.59|224.19|226.79|224.39|226.24|223.84|0
1639569300000|2021-12-15 11:55:00|226.49|224.09|226.58|224.18|226.69|224.29|226.18|223.78|0
1639569600000|2021-12-15 12:00:00|226.48|224.08|226.28|223.88|226.48|224.08|225.58|223.18|0
1639569900000|2021-12-15 12:05:00|226.38|223.98|225.87|223.47|226.48|224.08|225.87|223.47|0
1639570200000|2021-12-15 12:10:00|225.97|223.57|225.47|223.07|226.07|223.67|225.37|222.97|0
1639570500000|2021-12-15 12:15:00|225.37|222.97|224.86|222.46|225.47|223.07|224.46|222.06|0
1639570800000|2021-12-15 12:20:00|224.96|222.56|225.92|223.52|226.07|223.67|224.96|222.56|0
1639571100000|2021-12-15 12:25:00|225.97|223.57|224.76|222.36|225.97|223.57|224.71|222.31|0
1639571400000|2021-12-15 12:30:00|224.81|222.41|224.56|222.16|224.86|222.46|224.36|221.96|0
1639571700000|2021-12-15 12:35:00|224.66|222.26|225.15|222.75|225.15|222.75|224.55|222.15|0
1639572000000|2021-12-15 12:40:00|225.05|222.65|224.75|222.35|225.15|222.75|224.75|222.35|0
1639572300000|2021-12-15 12:45:00|224.85|222.45|225.05|222.65|225.55|223.15|224.05|221.65|0
1639572600000|2021-12-15 12:50:00|224.95|222.55|225.75|223.35|225.95|223.55|224.95|222.55|0
1639572900000|2021-12-15 12:55:00|225.7|223.3|225.85|223.45|226.15|223.75|225.35|222.95|0
1639573200000|2021-12-15 13:00:00|225.95|223.55|225.64|223.24|226.05|223.65|224.94|222.54|0
1639573500000|2021-12-15 13:05:00|225.7|223.3|226.75|224.35|227.36|224.96|225.34|222.94|0
1639573800000|2021-12-15 13:10:00|226.65|224.25|225.34|222.94|226.65|224.25|225.24|222.84|0
1639574100000|2021-12-15 13:15:00|225.29|222.89|224.93|222.53|225.54|223.14|224.93|222.53|0
1639574400000|2021-12-15 13:20:00|224.83|222.43|224.93|222.53|225.03|222.63|223.93|221.53|0
1639574700000|2021-12-15 13:25:00|224.83|222.43|225.08|222.68|225.28|222.88|224.63|222.23|0
1639575000000|2021-12-15 13:30:00|225.18|222.78|224.52|222.12|225.33|222.93|223.03|220.63|0
1639575300000|2021-12-15 13:35:00|224.62|222.22|224.72|222.32|225.43|223.03|224.42|222.02|0
1639575600000|2021-12-15 13:40:00|224.82|222.42|225.92|223.52|226.03|223.63|224.72|222.32|0
1639575900000|2021-12-15 13:45:00|225.82|223.42|225.42|223.02|225.92|223.52|224.92|222.52|0
1639576200000|2021-12-15 13:50:00|225.32|222.92|225.62|223.22|225.82|223.42|225.02|222.62|0
1639576500000|2021-12-15 13:55:00|225.52|223.12|225.82|223.42|226.62|224.22|225.32|222.92|0
1639576800000|2021-12-15 14:00:00|226.02|223.62|225.21|222.81|226.82|224.42|225.11|222.71|0
1639577100000|2021-12-15 14:05:00|225.31|222.91|224.61|222.21|225.71|223.31|224.51|222.11|0
1639577400000|2021-12-15 14:10:00|224.71|222.31|225.11|222.71|225.51|223.11|224.61|222.21|0
1639577700000|2021-12-15 14:15:00|225.1|222.7|224.9|222.5|225.3|222.9|224.7|222.3|0
1639578000000|2021-12-15 14:20:00|224.8|222.4|225.1|222.7|225.1|222.7|224.2|221.8|0
1639578300000|2021-12-15 14:25:00|225|222.6|225.4|223|225.5|223.1|224.8|222.4|0
1639578600000|2021-12-15 14:30:00|225.2|222.8|227.51|225.11|227.62|225.22|223.89|221.49|0
1639578900000|2021-12-15 14:35:00|227.61|225.21|228.26|225.86|228.26|225.86|225.29|222.89|0
1639579200000|2021-12-15 14:40:00|228.46|226.06|230.59|228.19|231|228.6|228.46|226.06|0
1639579500000|2021-12-15 14:45:00|230.39|227.99|232.95|230.55|233.15|230.75|229.47|227.07|0
1639579800000|2021-12-15 14:50:00|232.64|230.24|232.84|230.44|233.77|231.37|232.23|229.83|0
1639580100000|2021-12-15 14:55:00|232.74|230.34|232.84|230.44|233.46|231.06|231.71|229.31|0
1639580400000|2021-12-15 15:00:00|232.69|230.29|231.71|229.31|234.8|232.4|231.2|228.8|0
1639580700000|2021-12-15 15:05:00|231.91|229.51|232.22|229.82|232.22|229.82|230.79|228.39|0
1639581000000|2021-12-15 15:10:00|232.32|229.92|232.32|229.92|233.04|230.64|230.99|228.59|0
1639581300000|2021-12-15 15:15:00|232.01|229.61|232.73|230.33|233.04|230.64|231.09|228.69|0
1639581600000|2021-12-15 15:20:00|232.93|230.53|231.9|229.5|232.93|230.53|230.68|228.28|0
1639581900000|2021-12-15 15:25:00|231.8|229.4|231.59|229.19|232.21|229.81|231.29|228.89|0
1639582200000|2021-12-15 15:30:00|231.54|229.14|230.47|228.07|231.9|229.5|230.47|228.07|0
1639582500000|2021-12-15 15:35:00|230.57|228.17|228.23|225.83|230.57|228.17|228.12|225.72|0
1639582800000|2021-12-15 15:40:00|228.43|226.03|227.89|225.49|228.83|226.43|225.48|223.08|0
1639583100000|2021-12-15 15:45:00|227.99|225.59|230.03|227.63|230.03|227.63|227.79|225.39|0
1639583400000|2021-12-15 15:50:00|229.72|227.32|230.64|228.24|230.74|228.34|229.62|227.22|0
1639583700000|2021-12-15 15:55:00|230.49|228.09|232.23|229.83|233.36|230.96|230.43|228.03|0
1639584000000|2021-12-15 16:00:00|232.34|229.94|231.72|229.32|233.15|230.75|231.11|228.71|0
1639584300000|2021-12-15 16:05:00|231.82|229.42|233.36|230.96|233.36|230.96|231.62|229.22|0
1639584600000|2021-12-15 16:10:00|233.46|231.06|234.28|231.88|234.59|232.19|232.84|230.44|0
1639584900000|2021-12-15 16:15:00|234.38|231.98|235.31|232.91|235.62|233.22|233.97|231.57|0
1639585200000|2021-12-15 16:20:00|235.51|233.11|233.76|231.36|235.93|233.53|233.55|231.15|0
1639585500000|2021-12-15 16:25:00|233.66|231.26|234.58|232.18|234.79|232.39|233.04|230.64|0
1639585800000|2021-12-15 16:30:00|234.68|232.28|236.28|233.88|236.96|234.56|234.48|232.08|0
1639586100000|2021-12-15 16:35:00|236.23|233.83|236.64|234.24|237.37|234.97|235.92|233.52|0
1639586400000|2021-12-15 16:40:00|236.54|234.14|236.12|233.72|237.58|235.18|235.91|233.51|0
1639586700000|2021-12-15 16:45:00|236.02|233.62|235.08|232.68|236.53|234.13|234.88|232.48|0
1639587000000|2021-12-15 16:50:00|235.19|232.79|234.57|232.17|236.01|233.61|234.36|231.96|0
1639587300000|2021-12-15 16:55:00|234.67|232.27|234.87|232.47|235.49|233.09|234.15|231.75|0
1639587600000|2021-12-15 17:00:00|235.08|232.68|233.74|231.34|235.29|232.89|233.53|231.13|0
1639587900000|2021-12-15 17:05:00|233.63|231.23|235.28|232.88|235.69|233.29|233.53|231.13|0
1639588200000|2021-12-15 17:10:00|235.07|232.67|235.48|233.08|235.59|233.19|234.76|232.36|0
1639588500000|2021-12-15 17:15:00|235.28|232.88|236.83|234.43|236.83|234.43|235.28|232.88|0
1639588800000|2021-12-15 17:20:00|236.72|234.32|236.2|233.8|236.93|234.53|235.79|233.39|0
1639589100000|2021-12-15 17:25:00|236.1|233.7|232.39|229.99|236.31|233.91|232.39|229.99|0
1639589400000|2021-12-15 17:30:00|232.49|230.09|231.88|229.48|233.01|230.61|231.88|229.48|0
1639589700000|2021-12-15 17:35:00|231.98|229.58|232.9|230.5|232.9|230.5|231.57|229.17|0
1639590000000|2021-12-15 17:40:00|232.8|230.4|233.82|231.42|233.92|231.52|232.69|230.29|0
1639590300000|2021-12-15 17:45:00|233.72|231.32|233.61|231.21|234.23|231.83|232.89|230.49|0
1639590600000|2021-12-15 17:50:00|233.51|231.11|231.76|229.36|233.61|231.21|231.76|229.36|0
1639590900000|2021-12-15 17:55:00|231.87|229.47|229.35|226.95|232.48|230.08|224.48|222.08|0
1639591200000|2021-12-15 18:00:00|230.73|228.33|232.81|230.41|232.81|230.41|230.52|228.12|0
1639591500000|2021-12-15 18:05:00|232.91|230.51|231.28|228.88|232.91|230.51|231.07|228.67|0
1639591800000|2021-12-15 18:10:00|231.17|228.77|231.99|229.59|232.71|230.31|231.17|228.77|0
1639592100000|2021-12-15 18:15:00|232.09|229.69|231.48|229.08|232.7|230.3|231.27|228.87|0
1639592400000|2021-12-15 18:20:00|231.58|229.18|232.19|229.79|232.6|230.2|231.58|229.18|0
1639592700000|2021-12-15 18:25:00|232.29|229.89|232.08|229.68|232.7|230.3|231.67|229.27|0
1639593000000|2021-12-15 18:30:00|231.98|229.58|231.37|228.97|232.39|229.99|230.65|228.25|0
1639593300000|2021-12-15 18:35:00|231.26|228.86|231.57|229.17|231.77|229.37|230.65|228.25|0
1639593600000|2021-12-15 18:40:00|231.67|229.27|230.65|228.25|232.38|229.98|230.65|228.25|0
1639593900000|2021-12-15 18:45:00|230.75|228.35|231.66|229.26|231.77|229.37|230.54|228.14|0
1639594200000|2021-12-15 18:50:00|231.56|229.16|232.79|230.39|233.2|230.8|231.36|228.96|0
1639594500000|2021-12-15 18:55:00|232.68|230.28|230.08|227.68|232.79|230.39|229.78|227.38|0
1639594800000|2021-12-15 19:00:00|231.61|229.21|225.79|223.39|237.32|234.92|225.79|223.39|0
1639595100000|2021-12-15 19:05:00|224.39|221.99|218.64|216.24|224.39|221.99|217.92|215.52|0
1639595400000|2021-12-15 19:10:00|218.54|216.14|214.8|212.4|219.82|217.42|214.61|212.21|0
1639595700000|2021-12-15 19:15:00|214.85|212.45|215.14|212.74|216.86|214.46|214.7|212.3|0
1639596000000|2021-12-15 19:20:00|215.19|212.79|219.52|217.12|219.92|217.52|215.09|212.69|0
1639596300000|2021-12-15 19:25:00|219.92|217.52|221.61|219.21|224.62|222.22|219.82|217.42|0
1639596600000|2021-12-15 19:30:00|221.71|219.31|222.46|220.06|223.51|221.11|219.81|217.41|0
1639596900000|2021-12-15 19:35:00|222.4|220|217.04|214.64|222.7|220.3|216.55|214.15|0
1639597200000|2021-12-15 19:40:00|217.24|214.84|218.82|216.42|219.31|216.91|214.59|212.19|0
1639597500000|2021-12-15 19:45:00|218.42|216.02|217.63|215.23|218.91|216.51|215.37|212.97|0
1639597800000|2021-12-15 19:50:00|219.01|216.61|214.59|212.19|219.61|217.21|214.59|212.19|0
1639598100000|2021-12-15 19:55:00|214.69|212.29|217.82|215.42|218.51|216.11|213.71|211.31|0
1639598400000|2021-12-15 20:00:00|217.33|214.93|215.07|212.67|217.72|215.32|213.9|211.5|0
1639598700000|2021-12-15 20:05:00|214.88|212.48|208.56|206.16|215.36|212.96|208.41|206.01|0
1639599000000|2021-12-15 20:10:00|208.79|206.39|206.79|204.39|209.56|207.16|206.79|204.39|0
1639599300000|2021-12-15 20:15:00|207.27|204.87|197.64|195.24|207.27|204.87|197.17|194.77|0
1639599600000|2021-12-15 20:20:00|197.46|195.06|196.31|193.91|199.05|196.65|195.85|193.45|0
1639599900000|2021-12-15 20:25:00|195.94|193.54|194.83|192.43|197.42|195.02|194.65|192.25|0
1639600200000|2021-12-15 20:30:00|194.56|192.16|195.2|192.8|196.4|194|193.91|191.51|0
1639600500000|2021-12-15 20:35:00|194.97|192.57|192.63|190.23|194.97|192.57|192.54|190.14|0
1639600800000|2021-12-15 20:40:00|192.72|190.32|197.04|194.64|197.36|194.96|192.08|189.68|0
1639601100000|2021-12-15 20:45:00|196.67|194.27|199.46|197.06|199.74|197.34|196.2|193.8|0
1639601400000|2021-12-15 20:50:00|198.48|196.08|194.05|191.65|198.48|196.08|193.69|191.29|0
1639601700000|2021-12-15 20:55:00|194.24|191.84|193.2|190.8|194.81|192.41|191.66|189.26|0
1639602000000|2021-12-15 21:00:00|193.56|191.16|191.57|189.17|193.65|191.25|191.21|188.81|0
1639602300000|2021-12-15 21:05:00|191.48|189.08|191.83|189.43|192.47|190.07|190.76|188.36|0
1639602600000|2021-12-15 21:10:00|191.93|189.53|192.37|189.97|192.47|190.07|191.83|189.43|0
1639602900000|2021-12-15 21:15:00|192.48|189.68|191.94|189.14|192.85|190.05|191.71|188.91|0
1639603200000|2021-12-15 21:20:00|191.9|189.1|191.35|188.55|192.08|189.28|191.26|188.46|0
1639603500000|2021-12-15 21:25:00|191.44|188.64|191.17|188.37|191.53|188.73|191.17|188.37|0
1639603800000|2021-12-15 21:30:00|191.26|188.46|191.62|188.82|191.8|189|191.17|188.37|0
1639604100000|2021-12-15 21:35:00|191.53|188.73|191.43|188.63|191.89|189.09|191.34|188.54|0
1639604400000|2021-12-15 21:40:00|191.52|188.72|191.25|188.45|191.61|188.81|191.07|188.27|0
1639604700000|2021-12-15 21:45:00|191.16|188.36|191.16|188.36|191.25|188.45|190.71|187.91|0
1639605000000|2021-12-15 21:50:00|190.98|188.18|191.11|188.31|191.16|188.36|190.98|188.18|0
1639605300000|2021-12-15 21:55:00|191.15|188.35|191.11|188.31|191.15|188.35|190.7|187.9|0
1639605600000|2021-12-15 22:00:00|191.09|188.29|190.96|188.16|191.14|188.34|190.84|188.04|0
1639605900000|2021-12-15 22:05:00|190.91|188.11|190.99|188.19|191.09|188.29|190.91|188.11|0
1639606200000|2021-12-15 22:10:00|190.98|188.18|190.9|188.1|191.01|188.21|190.85|188.05|0
1639606500000|2021-12-15 22:15:00|190.94|188.14|190.86|188.06|190.94|188.14|190.83|188.03|0
1639606800000|2021-12-15 22:20:00|190.85|188.05|190.64|187.84|190.85|188.05|190.64|187.84|0
1639607100000|2021-12-15 22:25:00|190.78|187.98|190.86|188.06|190.94|188.14|190.7|187.9|0
1639607400000|2021-12-15 22:30:00|190.93|188.13|190.85|188.05|190.93|188.13|190.85|188.05|0
1639607700000|2021-12-15 22:35:00|190.83|188.03|190.7|187.9|190.85|188.05|190.68|187.88|0
1639608000000|2021-12-15 22:40:00|190.68|187.88|190.65|187.85|190.72|187.92|190.65|187.85|0
1639608300000|2021-12-15 22:45:00|190.72|187.92|190.71|187.91|190.72|187.92|190.63|187.83|0
1639608600000|2021-12-15 22:50:00|190.72|187.92|190.82|188.02|190.83|188.03|190.69|187.89|0
1639608900000|2021-12-15 22:55:00|190.84|188.04|190.91|188.11|190.91|188.11|190.84|188.04|0
1639609200000|2021-12-15 23:00:00|191.17|188.37|189.59|186.79|191.3|188.5|189.23|186.43|0
1639609500000|2021-12-15 23:05:00|189.5|186.7|189.5|186.7|189.68|186.88|188.87|186.07|0
1639609800000|2021-12-15 23:10:00|189.41|186.61|188.51|185.71|189.77|186.97|188.42|185.62|0
1639610100000|2021-12-15 23:15:00|188.6|185.8|188.06|185.26|188.87|186.07|188.06|185.26|0
1639610400000|2021-12-15 23:20:00|188.15|185.35|188.15|185.35|188.42|185.62|187.71|184.91|0
1639610700000|2021-12-15 23:25:00|188.06|185.26|188.33|185.53|188.51|185.71|187.97|185.17|0
1639611000000|2021-12-15 23:30:00|188.24|185.44|188.15|185.35|188.41|185.61|187.84|185.04|0
1639611300000|2021-12-15 23:35:00|189.76|186.96|189.84|187.04|189.84|187.04|189.35|186.55|0
1639611600000|2021-12-15 23:40:00|189.75|186.95|189.48|186.68|189.84|187.04|189.3|186.5|0
1639611900000|2021-12-15 23:45:00|189.66|186.86|188.72|185.92|189.66|186.86|188.67|185.87|0
1639612200000|2021-12-15 23:50:00|188.67|185.87|189.3|186.5|189.66|186.86|188.54|185.74|0
1639612500000|2021-12-15 23:55:00|189.34|186.54|189.12|186.32|189.48|186.68|189.07|186.27|0
1639612800000|2021-12-16 00:00:00|189.16|186.36|190.73|187.93|190.87|188.07|189.16|186.36|0
1639613100000|2021-12-16 00:05:00|190.64|187.84|191|188.2|191.23|188.43|190.19|187.39|0
1639613400000|2021-12-16 00:10:00|191.09|188.29|191.17|188.37|191.27|188.47|190.37|187.57|0
1639613700000|2021-12-16 00:15:00|191.08|188.28|191.26|188.46|191.53|188.73|190.45|187.65|0
1639614000000|2021-12-16 00:20:00|191.35|188.55|190.81|188.01|191.53|188.73|190.81|188.01|0
1639614300000|2021-12-16 00:25:00|190.72|187.92|191.08|188.28|191.35|188.55|190.72|187.92|0
1639614600000|2021-12-16 00:30:00|190.9|188.1|190.44|187.64|191.26|188.46|190.35|187.55|0
1639614900000|2021-12-16 00:35:00|190.53|187.73|190.17|187.37|190.62|187.82|190.17|187.37|0
1639615200000|2021-12-16 00:40:00|190.22|187.42|189.81|187.01|190.22|187.42|189.54|186.74|0
1639615500000|2021-12-16 00:45:00|189.72|186.92|189.72|186.92|189.85|187.05|189.54|186.74|0
1639615800000|2021-12-16 00:50:00|189.63|186.83|190.25|187.45|190.34|187.54|189.54|186.74|0
1639616100000|2021-12-16 00:55:00|190.3|187.5|190.7|187.9|190.75|187.95|190.16|187.36|0
1639616400000|2021-12-16 01:00:00|190.79|187.99|190.12|187.32|190.88|188.08|189.98|187.18|0
1639616700000|2021-12-16 01:05:00|190.16|187.36|190.88|188.08|190.88|188.08|190.16|187.36|0
1639617000000|2021-12-16 01:10:00|190.83|188.03|190.24|187.44|190.88|188.08|190.15|187.35|0
1639617300000|2021-12-16 01:15:00|190.2|187.4|190.87|188.07|190.96|188.16|190.15|187.35|0
1639617600000|2021-12-16 01:20:00|190.92|188.12|189.97|187.17|190.92|188.12|189.84|187.04|0
1639617900000|2021-12-16 01:25:00|190.06|187.26|190.15|187.35|190.33|187.53|190.02|187.22|0
1639618200000|2021-12-16 01:30:00|190.06|187.26|189.29|186.49|190.1|187.3|189.25|186.45|0
1639618500000|2021-12-16 01:35:00|189.25|186.45|190.1|187.3|190.23|187.43|189.16|186.36|0
1639618800000|2021-12-16 01:40:00|190.14|187.34|190.32|187.52|190.5|187.7|189.87|187.07|0
1639619100000|2021-12-16 01:45:00|190.41|187.61|191.76|188.96|191.85|189.05|190.41|187.61|0
1639619400000|2021-12-16 01:50:00|191.85|189.05|192.48|189.68|192.76|189.96|191.58|188.78|0
1639619700000|2021-12-16 01:55:00|192.57|189.77|192.48|189.68|192.94|190.14|191.98|189.18|0
1639620000000|2021-12-16 02:00:00|192.3|189.5|191.71|188.91|192.3|189.5|191.57|188.77|0
1639620300000|2021-12-16 02:05:00|191.66|188.86|191.93|189.13|192.11|189.31|191.48|188.68|0
1639620600000|2021-12-16 02:10:00|191.98|189.18|191.48|188.68|192.07|189.27|191.48|188.68|0
1639620900000|2021-12-16 02:15:00|191.39|188.59|190.21|187.41|191.39|188.59|189.94|187.14|0
1639621200000|2021-12-16 02:20:00|190.26|187.46|190.12|187.32|190.3|187.5|189.94|187.14|0
1639621500000|2021-12-16 02:25:00|190.21|187.41|190.21|187.41|190.35|187.55|190.07|187.27|0
1639621800000|2021-12-16 02:30:00|190.3|187.5|190.74|187.94|190.74|187.94|190.3|187.5|0
1639622100000|2021-12-16 02:35:00|190.65|187.85|190.83|188.03|191.01|188.21|190.65|187.85|0
1639622400000|2021-12-16 02:40:00|190.92|188.12|190.92|188.12|191.19|188.39|190.83|188.03|0
1639622700000|2021-12-16 02:45:00|190.88|188.08|191.1|188.3|191.19|188.39|190.47|187.67|0
1639623000000|2021-12-16 02:50:00|191.14|188.34|190.82|188.02|191.28|188.48|190.64|187.84|0
1639623300000|2021-12-16 02:55:00|190.91|188.11|190.46|187.66|191|188.2|190.19|187.39|0
1639623600000|2021-12-16 03:00:00|190.51|187.71|190.55|187.75|190.73|187.93|190.37|187.57|0
1639623900000|2021-12-16 03:05:00|190.6|187.8|190.01|187.21|190.64|187.84|190.01|187.21|0
1639624200000|2021-12-16 03:10:00|189.92|187.12|190.45|187.65|190.63|187.83|189.87|187.07|0
1639624500000|2021-12-16 03:15:00|190.36|187.56|190.32|187.52|190.54|187.74|190.18|187.38|0
1639624800000|2021-12-16 03:20:00|190.36|187.56|190.36|187.56|190.45|187.65|190|187.2|0
1639625100000|2021-12-16 03:25:00|190.32|187.52|190.54|187.74|190.81|188.01|190.27|187.47|0
1639625400000|2021-12-16 03:30:00|190.63|187.83|190.26|187.46|190.72|187.92|189.99|187.19|0
1639625700000|2021-12-16 03:35:00|190.08|187.28|189.63|186.83|190.17|187.37|189.36|186.56|0
1639626000000|2021-12-16 03:40:00|189.72|186.92|189.81|187.01|189.9|187.1|189.63|186.83|0
1639626300000|2021-12-16 03:45:00|189.9|187.1|189.63|186.83|189.9|187.1|189.54|186.74|0
1639626600000|2021-12-16 03:50:00|189.54|186.74|189.89|187.09|189.89|187.09|189.36|186.56|0
1639626900000|2021-12-16 03:55:00|189.85|187.05|189.62|186.82|189.89|187.09|189.35|186.55|0
1639627200000|2021-12-16 04:00:00|189.35|186.55|189.17|186.37|189.53|186.73|188.82|186.02|0
1639627500000|2021-12-16 04:05:00|189.26|186.46|188.9|186.1|189.26|186.46|188.54|185.74|0
1639627800000|2021-12-16 04:10:00|189.08|186.28|188.99|186.19|189.17|186.37|188.9|186.1|0
1639628100000|2021-12-16 04:15:00|189.08|186.28|189.16|186.36|189.25|186.45|188.9|186.1|0
1639628400000|2021-12-16 04:20:00|189.25|186.45|188.98|186.18|189.52|186.72|188.98|186.18|0
1639628700000|2021-12-16 04:25:00|189.07|186.27|188.53|185.73|189.16|186.36|188.27|185.47|0
1639629000000|2021-12-16 04:30:00|188.49|185.69|188.44|185.64|188.89|186.09|188.35|185.55|0
1639629300000|2021-12-16 04:35:00|188.35|185.55|188.44|185.64|188.53|185.73|188.26|185.46|0
1639629600000|2021-12-16 04:40:00|188.53|185.73|188.35|185.55|188.53|185.73|188.08|185.28|0
1639629900000|2021-12-16 04:45:00|188.44|185.64|188.43|185.63|188.53|185.73|188.35|185.55|0
1639630200000|2021-12-16 04:50:00|188.52|185.72|188.43|185.63|188.52|185.72|188.25|185.45|0
1639630500000|2021-12-16 04:55:00|188.52|185.72|188.07|185.27|188.61|185.81|188.07|185.27|0
1639630800000|2021-12-16 05:00:00|187.98|185.18|188.07|185.27|188.34|185.54|187.89|185.09|0
1639631100000|2021-12-16 05:05:00|188.03|185.23|188.51|185.71|188.51|185.71|187.89|185.09|0
1639631400000|2021-12-16 05:10:00|188.6|185.8|188.24|185.44|188.6|185.8|188.07|185.27|0
1639631700000|2021-12-16 05:15:00|188.2|185.4|188.11|185.31|188.33|185.53|188.06|185.26|0
1639632000000|2021-12-16 05:20:00|188.15|185.35|188.33|185.53|188.42|185.62|187.88|185.08|0
1639632300000|2021-12-16 05:25:00|188.24|185.44|187.88|185.08|188.24|185.44|187.88|185.08|0
1639632600000|2021-12-16 05:30:00|187.7|184.9|187.17|184.37|187.7|184.9|186.63|183.83|0
1639632900000|2021-12-16 05:35:00|187.08|184.28|186.9|184.1|187.08|184.28|186.54|183.74|0
1639633200000|2021-12-16 05:40:00|186.99|184.19|187.25|184.45|187.34|184.54|186.99|184.19|0
1639633500000|2021-12-16 05:45:00|187.16|184.36|186.71|183.91|187.25|184.45|186.27|183.47|0
1639633800000|2021-12-16 05:50:00|186.63|183.83|186.45|183.65|186.71|183.91|186.27|183.47|0
1639634100000|2021-12-16 05:55:00|186.36|183.56|186.44|183.64|186.71|183.91|186.36|183.56|0
1639634400000|2021-12-16 06:00:00|186.53|183.73|186.35|183.55|186.71|183.91|186.18|183.38|0
1639634700000|2021-12-16 06:05:00|186.31|183.51|185.64|182.84|186.31|183.51|185.47|182.67|0
1639635000000|2021-12-16 06:10:00|185.73|182.93|185.64|182.84|186.08|183.28|185.6|182.8|0
1639635300000|2021-12-16 06:15:00|185.55|182.75|185.42|182.62|185.82|183.02|185.37|182.57|0
1639635600000|2021-12-16 06:20:00|185.37|182.57|185.55|182.75|185.64|182.84|185.29|182.49|0
1639635900000|2021-12-16 06:25:00|185.59|182.79|185.28|182.48|185.59|182.79|184.67|181.87|0
1639636200000|2021-12-16 06:30:00|185.37|182.57|185.81|183.01|185.99|183.19|185.37|182.57|0
1639636500000|2021-12-16 06:35:00|185.9|183.1|185.63|182.83|185.98|183.18|185.45|182.65|0
1639636800000|2021-12-16 06:40:00|185.54|182.74|186.29|183.49|186.42|183.62|184.92|182.12|0
1639637100000|2021-12-16 06:45:00|186.25|183.45|186.86|184.06|186.86|184.06|186.07|183.27|0
1639637400000|2021-12-16 06:50:00|186.77|183.97|186.24|183.44|186.86|184.06|186.07|183.27|0
1639637700000|2021-12-16 06:55:00|186.33|183.53|186.24|183.44|186.59|183.79|186.15|183.35|0
1639638000000|2021-12-16 07:00:00|186.06|183.26|185.36|182.56|186.68|183.88|185.1|182.3|0
1639638300000|2021-12-16 07:05:00|185.27|182.47|184.3|181.5|185.27|182.47|184.26|181.46|0
1639638600000|2021-12-16 07:10:00|184.39|181.59|183.78|180.98|184.65|181.85|183.17|180.37|0
1639638900000|2021-12-16 07:15:00|183.69|180.89|182.91|180.11|183.69|180.89|182.56|179.76|0
1639639200000|2021-12-16 07:20:00|182.82|180.02|182.3|179.5|187.15|184.35|181.95|179.15|0
1639639500000|2021-12-16 07:25:00|182.25|179.45|182.12|179.32|182.64|179.84|182.03|179.23|0
1639639800000|2021-12-16 07:30:00|182.21|179.41|182.29|179.49|182.64|179.84|181.77|178.97|0
1639640100000|2021-12-16 07:35:00|182.38|179.58|182.46|179.66|182.81|180.01|182.29|179.49|0
1639640400000|2021-12-16 07:40:00|182.38|179.58|181.85|179.05|182.55|179.75|181.85|179.05|0
1639640700000|2021-12-16 07:45:00|182.07|179.27|182.8|180|182.89|180.09|182.07|179.27|0
1639641000000|2021-12-16 07:50:00|182.89|180.09|183.94|181.14|184.02|181.22|182.63|179.83|0
1639641300000|2021-12-16 07:55:00|184.02|181.22|183.85|181.05|184.2|181.4|183.8|181|0
1639641600000|2021-12-16 08:00:00|183.93|181.13|185.91|183.11|186.04|183.24|183.32|180.52|0
1639641900000|2021-12-16 08:05:00|185.75|183.35|183.9|181.5|185.84|183.44|183.51|181.11|0
1639642200000|2021-12-16 08:10:00|183.95|181.55|184.47|182.07|184.96|182.56|183.73|181.33|0
1639642500000|2021-12-16 08:15:00|184.51|182.11|184.73|182.33|185.04|182.64|183.9|181.5|0
1639642800000|2021-12-16 08:20:00|184.78|182.38|183.19|180.79|184.78|182.38|183.06|180.66|0
1639643100000|2021-12-16 08:25:00|183.28|180.88|183.8|181.4|183.89|181.49|183.02|180.62|0
1639643400000|2021-12-16 08:30:00|183.89|181.49|182.93|180.53|184.07|181.67|182.93|180.53|0
1639643700000|2021-12-16 08:35:00|183.01|180.61|181.53|179.13|183.01|180.61|181.27|178.87|0
1639644000000|2021-12-16 08:40:00|181.66|179.26|181.53|179.13|182.05|179.65|181.27|178.87|0
1639644300000|2021-12-16 08:45:00|181.44|179.04|181.18|178.78|181.78|179.38|181.18|178.78|0
1639644600000|2021-12-16 08:50:00|181.09|178.69|181.17|178.77|181.78|179.38|180.57|178.17|0
1639644900000|2021-12-16 08:55:00|181.26|178.86|181.34|178.94|181.69|179.29|180.74|178.34|0
1639645200000|2021-12-16 09:00:00|181.43|179.03|182.12|179.72|182.21|179.81|181.34|178.94|0
1639645500000|2021-12-16 09:05:00|182.17|179.77|183.22|180.82|183.22|180.82|181.95|179.55|0
1639645800000|2021-12-16 09:10:00|183.17|180.77|182.29|179.89|183.39|180.99|182.21|179.81|0
1639646100000|2021-12-16 09:15:00|182.38|179.98|182.9|180.5|182.99|180.59|182.29|179.89|0
1639646400000|2021-12-16 09:20:00|182.99|180.59|183.08|180.68|183.16|180.76|182.6|180.2|0
1639646700000|2021-12-16 09:25:00|182.81|180.41|183.25|180.85|183.34|180.94|182.81|180.41|0
1639647000000|2021-12-16 09:30:00|183.16|180.76|182.28|179.88|183.25|180.85|182.2|179.8|0
1639647300000|2021-12-16 09:35:00|182.37|179.97|183.07|180.67|183.24|180.84|182.37|179.97|0
1639647600000|2021-12-16 09:40:00|182.98|180.58|182.37|179.97|183.15|180.75|182.28|179.88|0
1639647900000|2021-12-16 09:45:00|182.45|180.05|182.45|180.05|182.45|180.05|181.84|179.44|0
1639648200000|2021-12-16 09:50:00|182.54|180.14|182.36|179.96|182.71|180.31|182.1|179.7|0
1639648500000|2021-12-16 09:55:00|182.41|180.01|182.01|179.61|182.45|180.05|181.92|179.52|0
1639648800000|2021-12-16 10:00:00|182.1|179.7|181.66|179.26|182.79|180.39|181.66|179.26|0
1639649100000|2021-12-16 10:05:00|181.75|179.35|182.01|179.61|182.18|179.78|181.75|179.35|0
1639649400000|2021-12-16 10:10:00|182.09|179.69|181.65|179.25|182.09|179.69|181.39|178.99|0
1639649700000|2021-12-16 10:15:00|181.74|179.34|181.3|178.9|181.74|179.34|181.3|178.9|0
1639650000000|2021-12-16 10:20:00|181.39|178.99|181.3|178.9|181.91|179.51|181.13|178.73|0
1639650300000|2021-12-16 10:25:00|181.39|178.99|181.91|179.51|182|179.6|181.39|178.99|0
1639650600000|2021-12-16 10:30:00|182|179.6|183.24|180.84|183.59|181.19|181.73|179.33|0
1639650900000|2021-12-16 10:35:00|183.32|180.92|183.23|180.83|183.5|181.1|183.11|180.71|0
1639651200000|2021-12-16 10:40:00|183.32|180.92|182.58|180.18|183.5|181.1|182.54|180.14|0
1639651500000|2021-12-16 10:45:00|182.62|180.22|182.97|180.57|182.97|180.57|182.45|180.05|0
1639651800000|2021-12-16 10:50:00|182.75|180.35|182.27|179.87|182.88|180.48|182.27|179.87|0
1639652100000|2021-12-16 10:55:00|182.19|179.79|181.15|178.75|182.19|179.79|181.06|178.66|0
1639652400000|2021-12-16 11:00:00|181.06|178.66|181.49|179.09|181.49|179.09|180.97|178.57|0
1639652700000|2021-12-16 11:05:00|181.57|179.17|181.31|178.91|181.57|179.17|181.31|178.91|0
1639653000000|2021-12-16 11:10:00|181.23|178.83|180.62|178.22|181.31|178.91|180.19|177.79|0
1639653300000|2021-12-16 11:15:00|180.71|178.31|180.27|177.87|180.71|178.31|180.1|177.7|0
1639653600000|2021-12-16 11:20:00|180.19|177.79|180.01|177.61|180.45|178.05|179.59|177.19|0
1639653900000|2021-12-16 11:25:00|179.93|177.53|179.33|176.93|179.93|177.53|178.81|176.41|0
1639654200000|2021-12-16 11:30:00|179.15|176.75|178.55|176.15|179.24|176.84|178.47|176.07|0
1639654500000|2021-12-16 11:35:00|182.15|179.75|179.24|176.84|182.15|179.75|177.76|175.36|0
1639654800000|2021-12-16 11:40:00|179.16|176.76|179.2|176.8|179.41|177.01|179.07|176.67|0
1639655100000|2021-12-16 11:45:00|179.24|176.84|178.3|175.9|179.32|176.92|178.21|175.81|0
1639655400000|2021-12-16 11:50:00|178.47|176.07|179.58|177.18|179.75|177.35|178.3|175.9|0
1639655700000|2021-12-16 11:55:00|179.49|177.09|179.57|177.17|179.75|177.35|179.45|177.05|0
1639656000000|2021-12-16 12:00:00|179.66|177.26|180.47|178.07|180.86|178.46|179.66|177.26|0
1639656300000|2021-12-16 12:05:00|180.43|178.03|181.29|178.89|181.54|179.14|180.43|178.03|0
1639656600000|2021-12-16 12:10:00|181.37|178.97|181.2|178.8|181.46|179.06|180.42|178.02|0
1639656900000|2021-12-16 12:15:00|181.28|178.88|181.71|179.31|181.8|179.4|180.85|178.45|0
1639657200000|2021-12-16 12:20:00|181.45|179.05|181.11|178.71|181.88|179.48|181.11|178.71|0
1639657500000|2021-12-16 12:25:00|181.02|178.62|181.71|179.31|181.79|179.39|180.85|178.45|0
1639657800000|2021-12-16 12:30:00|181.79|179.39|181.27|178.87|181.79|179.39|181.02|178.62|0
1639658100000|2021-12-16 12:35:00|181.36|178.96|181.27|178.87|181.45|179.05|181.01|178.61|0
1639658400000|2021-12-16 12:40:00|181.32|178.92|181.96|179.56|182.05|179.65|181.27|178.87|0
1639658700000|2021-12-16 12:45:00|182.05|179.65|181.61|179.21|182.39|179.99|181.52|179.12|0
1639659000000|2021-12-16 12:50:00|181.7|179.3|181.95|179.55|182.3|179.9|181.44|179.04|0
1639659300000|2021-12-16 12:55:00|182|179.6|181.86|179.46|182.3|179.9|181.86|179.46|0
1639659600000|2021-12-16 13:00:00|181.78|179.38|182.21|179.81|182.47|180.07|181.69|179.29|0
1639659900000|2021-12-16 13:05:00|182.04|179.64|182.51|180.11|182.99|180.59|180.67|178.27|0
1639660200000|2021-12-16 13:10:00|182.6|180.2|182.38|179.98|182.77|180.37|181.73|179.33|0
1639660500000|2021-12-16 13:15:00|182.34|179.94|182.25|179.85|182.68|180.28|181.99|179.59|0
1639660800000|2021-12-16 13:20:00|182.16|179.76|181.82|179.42|182.24|179.84|181.2|178.8|0
1639661100000|2021-12-16 13:25:00|181.91|179.51|181.78|179.38|182.08|179.68|181.65|179.25|0
1639661400000|2021-12-16 13:30:00|181.82|179.42|182.6|180.2|182.68|180.28|181.39|178.99|0
1639661700000|2021-12-16 13:35:00|182.51|180.11|183.2|180.8|183.2|180.8|182.38|179.98|0
1639662000000|2021-12-16 13:40:00|183.11|180.71|183.46|181.06|183.98|181.58|182.94|180.54|0
1639662300000|2021-12-16 13:45:00|183.55|181.15|184.94|182.54|185.73|183.33|183.55|181.15|0
1639662600000|2021-12-16 13:50:00|185.03|182.63|184.94|182.54|185.38|182.98|184.46|182.06|0
1639662900000|2021-12-16 13:55:00|185.03|182.63|184.06|181.66|185.2|182.8|183.89|181.49|0
1639663200000|2021-12-16 14:00:00|183.98|181.58|185.2|182.8|186.34|183.94|183.98|181.58|0
1639663500000|2021-12-16 14:05:00|185.37|182.97|185.9|183.5|185.9|183.5|185.11|182.71|0
1639663800000|2021-12-16 14:10:00|185.81|183.41|185.54|183.14|186.59|184.19|184.21|181.81|0
1639664100000|2021-12-16 14:15:00|187.83|185.43|184.83|182.43|187.83|185.43|184.83|182.43|0
1639664400000|2021-12-16 14:20:00|184.92|182.52|184.66|182.26|185.1|182.7|184.31|181.91|0
1639664700000|2021-12-16 14:25:00|184.61|182.21|185.97|183.57|186.06|183.66|184.57|182.17|0
1639665000000|2021-12-16 14:30:00|185.35|182.95|187.47|185.07|188.18|185.78|185.27|182.87|0
1639665300000|2021-12-16 14:35:00|187.29|184.89|189.24|186.84|189.24|186.84|185.09|182.69|0
1639665600000|2021-12-16 14:40:00|189.15|186.75|190.19|187.79|193.4|191|188.97|186.57|0
1639665900000|2021-12-16 14:45:00|190.33|187.93|186.45|184.05|190.46|188.06|186.28|183.88|0
1639666200000|2021-12-16 14:50:00|186.37|183.97|188.82|186.42|189.83|187.43|186.37|183.97|0
1639666500000|2021-12-16 14:55:00|188.64|186.24|192.39|189.99|192.39|189.99|188.64|186.24|0
1639666800000|2021-12-16 15:00:00|192.21|189.81|194.22|191.82|195.68|193.28|190.81|188.41|0
1639667100000|2021-12-16 15:05:00|194.27|191.87|195.95|193.55|196.23|193.83|193.32|190.92|0
1639667400000|2021-12-16 15:10:00|196.13|193.73|193.85|191.45|196.13|193.73|193.31|190.91|0
1639667700000|2021-12-16 15:15:00|193.58|191.18|192.41|190.01|195.12|192.72|191.87|189.47|0
1639668000000|2021-12-16 15:20:00|192.5|190.1|191.42|189.02|192.86|190.46|191.24|188.84|0
1639668300000|2021-12-16 15:25:00|191.33|188.93|189.36|186.96|191.5|189.1|188.74|186.34|0
1639668600000|2021-12-16 15:30:00|189.27|186.87|189.09|186.69|189.89|187.49|187.76|185.36|0
1639668900000|2021-12-16 15:35:00|189|186.6|192.02|189.62|192.02|189.62|188.29|185.89|0
1639669200000|2021-12-16 15:40:00|192.11|189.71|192.74|190.34|192.74|190.34|191.04|188.64|0
1639669500000|2021-12-16 15:45:00|192.65|190.25|190.59|188.19|192.65|190.25|189.88|187.48|0
1639669800000|2021-12-16 15:50:00|190.68|188.28|191.57|189.17|191.66|189.26|189.88|187.48|0
1639670100000|2021-12-16 15:55:00|191.39|188.99|191.3|188.9|192.64|190.24|190.67|188.27|0
1639670400000|2021-12-16 16:00:00|191.39|188.99|196.17|193.77|196.62|194.22|191.12|188.72|0
1639670700000|2021-12-16 16:05:00|196.07|193.67|196.16|193.76|197.63|195.23|195.07|192.67|0
1639671000000|2021-12-16 16:10:00|196.25|193.85|197.35|194.95|198.08|195.68|195.62|193.22|0
1639671300000|2021-12-16 16:15:00|197.16|194.76|195.43|193.03|197.16|194.76|194.71|192.31|0
1639671600000|2021-12-16 16:20:00|195.25|192.85|194.97|192.57|195.61|193.21|193.98|191.58|0
1639671900000|2021-12-16 16:25:00|195.06|192.66|194.79|192.39|196.06|193.66|194.52|192.12|0
1639672200000|2021-12-16 16:30:00|195.06|192.66|197.15|194.75|197.61|195.21|194.52|192.12|0
1639672500000|2021-12-16 16:35:00|197.25|194.85|197.87|195.47|198.23|195.83|196.65|194.25|0
1639672800000|2021-12-16 16:40:00|198.05|195.65|197|194.6|198.05|195.65|196.59|194.19|0
1639673100000|2021-12-16 16:45:00|197.13|194.73|197.68|195.28|199.15|196.75|196.4|194|0
1639673400000|2021-12-16 16:50:00|197.59|195.19|198.5|196.1|198.78|196.38|197.04|194.64|0
1639673700000|2021-12-16 16:55:00|198.13|195.73|199.69|197.29|200.06|197.66|197.86|195.46|0
1639674000000|2021-12-16 17:00:00|199.88|197.48|199.83|197.43|200.43|198.03|198.22|195.82|0
1639674300000|2021-12-16 17:05:00|199.78|197.38|201.22|198.82|202|199.6|198.09|195.69|0
1639674600000|2021-12-16 17:10:00|201.13|198.73|202.38|199.98|202.57|200.17|200.94|198.54|0
1639674900000|2021-12-16 17:15:00|202.66|200.26|202|199.6|203.21|200.81|201.91|199.51|0
1639675200000|2021-12-16 17:20:00|202.1|199.7|201.91|199.51|202.1|199.7|200.06|197.66|0
1639675500000|2021-12-16 17:25:00|202|199.6|202.46|200.06|203.4|201|201.81|199.41|0
1639675800000|2021-12-16 17:30:00|202.65|200.25|202.37|199.97|203.21|200.81|201.91|199.51|0
1639676100000|2021-12-16 17:35:00|202.46|200.06|202.97|200.57|203.3|200.9|201.53|199.13|0
1639676400000|2021-12-16 17:40:00|203.11|200.71|203.67|201.27|203.67|201.27|202.83|200.43|0
1639676700000|2021-12-16 17:45:00|203.57|201.17|205.44|203.04|205.44|203.04|202.64|200.24|0
1639677000000|2021-12-16 17:50:00|205.35|202.95|205.91|203.51|206.2|203.8|204.32|201.92|0
1639677300000|2021-12-16 17:55:00|205.72|203.32|207.14|204.74|207.14|204.74|205.63|203.23|0
1639677600000|2021-12-16 18:00:00|206.95|204.55|205.81|203.41|206.95|204.55|205.06|202.66|0
1639677900000|2021-12-16 18:05:00|205.91|203.51|204.5|202.1|206.94|204.54|204.5|202.1|0
1639678200000|2021-12-16 18:10:00|204.68|202.28|202.9|200.5|204.87|202.47|202.72|200.32|0
1639678500000|2021-12-16 18:15:00|202.81|200.41|202.53|200.13|203.84|201.44|202.44|200.04|0
1639678800000|2021-12-16 18:20:00|202.62|200.22|203.09|200.69|203.83|201.43|202.06|199.66|0
1639679100000|2021-12-16 18:25:00|202.99|200.59|202.9|200.5|203.18|200.78|202.15|199.75|0
1639679400000|2021-12-16 18:30:00|203.08|200.68|205.14|202.74|205.14|202.74|202.71|200.31|0
1639679700000|2021-12-16 18:35:00|205.05|202.65|204.29|201.89|205.42|203.02|204.11|201.71|0
1639680000000|2021-12-16 18:40:00|204.39|201.99|203.82|201.42|204.95|202.55|203.73|201.33|0
1639680300000|2021-12-16 18:45:00|203.73|201.33|201.77|199.37|204.38|201.98|201.59|199.19|0
1639680600000|2021-12-16 18:50:00|201.96|199.56|203.63|201.23|203.72|201.32|201.4|199|0
1639680900000|2021-12-16 18:55:00|203.72|201.32|205.03|202.63|205.03|202.63|203.35|200.95|0
1639681200000|2021-12-16 19:00:00|204.56|202.16|204.09|201.69|205.12|202.72|203.81|201.41|0
1639681500000|2021-12-16 19:05:00|203.91|201.51|206.53|204.13|206.53|204.13|203.62|201.22|0
1639681800000|2021-12-16 19:10:00|206.44|204.04|207.29|204.89|207.48|205.08|206.25|203.85|0
1639682100000|2021-12-16 19:15:00|207.19|204.79|208.61|206.21|209|206.6|207|204.6|0
1639682400000|2021-12-16 19:20:00|208.52|206.12|211.1|208.7|211.19|208.79|208.52|206.12|0
1639682700000|2021-12-16 19:25:00|211|208.6|210.18|207.78|211.1|208.7|209.37|206.97|0
1639683000000|2021-12-16 19:30:00|210.04|207.64|211.19|208.79|211.28|208.88|209.27|206.87|0
1639683300000|2021-12-16 19:35:00|211.09|208.69|206.68|204.28|211.67|209.27|205.52|203.12|0
1639683600000|2021-12-16 19:40:00|206.77|204.37|208.87|206.47|209.35|206.95|205.92|203.52|0
1639683900000|2021-12-16 19:45:00|208.96|206.56|212.22|209.82|215.45|213.05|208.96|206.56|0
1639684200000|2021-12-16 19:50:00|212.13|209.73|219.71|217.31|219.71|217.31|212.13|209.73|0
1639684500000|2021-12-16 19:55:00|219.61|217.21|215.5|213.1|219.61|217.21|215.3|212.9|0
1639684800000|2021-12-16 20:00:00|215.6|213.2|215.5|213.1|218.03|215.63|215.4|213|0
1639685100000|2021-12-16 20:05:00|215.11|212.71|217.54|215.14|217.54|215.14|213.46|211.06|0
1639685400000|2021-12-16 20:10:00|217.44|215.04|217.05|214.65|219.11|216.71|216.47|214.07|0
1639685700000|2021-12-16 20:15:00|217.44|215.04|214.81|212.41|218.32|215.92|214.71|212.31|0
1639686000000|2021-12-16 20:20:00|214.62|212.22|213.26|210.86|215.2|212.8|212.78|210.38|0
1639686300000|2021-12-16 20:25:00|213.17|210.77|210.58|208.18|213.84|211.44|209.72|207.32|0
1639686600000|2021-12-16 20:30:00|210.44|208.04|208.87|206.47|214.16|211.76|208.49|206.09|0
1639686900000|2021-12-16 20:35:00|209.3|206.9|206.97|204.57|210.1|207.7|206.69|204.29|0
1639687200000|2021-12-16 20:40:00|207.07|204.67|211.05|208.65|211.34|208.94|206.08|203.68|0
1639687500000|2021-12-16 20:45:00|210.48|208.08|213.83|211.43|213.83|211.43|210|207.6|0
1639687800000|2021-12-16 20:50:00|213.35|210.95|212.29|209.89|213.45|211.05|207.63|205.23|0
1639688100000|2021-12-16 20:55:00|211.81|209.41|211.9|209.5|212.38|209.98|208.55|206.15|0
1639688400000|2021-12-16 21:00:00|211.7|209.3|208.81|206.41|213.15|210.75|208.81|206.41|0
1639688700000|2021-12-16 21:05:00|208.91|206.51|206.9|204.5|208.91|206.51|206.9|204.5|0
1639689000000|2021-12-16 21:10:00|206.8|204.4|207.56|205.16|208.33|205.93|206.61|204.21|0
1639689300000|2021-12-16 21:15:00|208.05|205.25|208.81|206.01|209|206.2|208.05|205.25|0
1639689600000|2021-12-16 21:20:00|208.72|205.92|209.38|206.58|209.96|207.16|208.72|205.92|0
1639689900000|2021-12-16 21:25:00|209.43|206.63|209.19|206.39|209.48|206.68|208.33|205.53|0
1639690200000|2021-12-16 21:30:00|209.28|206.48|208.71|205.91|209.28|206.48|208.71|205.91|0
1639690500000|2021-12-16 21:35:00|208.52|205.72|208.23|205.43|208.71|205.91|208.09|205.29|0
1639690800000|2021-12-16 21:40:00|208.13|205.33|208.56|205.76|208.8|206|207.99|205.19|0
1639691100000|2021-12-16 21:45:00|208.32|205.52|207.65|204.85|208.61|205.81|207.65|204.85|0
1639691400000|2021-12-16 21:50:00|207.74|204.94|207.93|205.13|208.6|205.8|207.65|204.85|0
1639691700000|2021-12-16 21:55:00|207.84|205.04|207.64|204.84|207.89|205.09|207.36|204.56|0
1639692000000|2021-12-16 22:00:00|207.9|205.1|208|205.2|208|205.2|207.76|204.96|0
1639692300000|2021-12-16 22:05:00|207.84|205.04|208.33|205.53|208.35|205.55|207.72|204.92|0
1639692600000|2021-12-16 22:10:00|208.31|205.51|207.98|205.18|208.35|205.55|207.98|205.18|0
1639692900000|2021-12-16 22:15:00|208.08|205.28|208.52|205.72|208.52|205.72|207.95|205.15|0
1639693200000|2021-12-16 22:20:00|208.49|205.69|208.68|205.88|208.75|205.95|208.43|205.63|0
1639693500000|2021-12-16 22:25:00|208.67|205.87|208.48|205.68|208.72|205.92|208.48|205.68|0
1639693800000|2021-12-16 22:30:00|208.41|205.61|208.51|205.71|208.64|205.84|208.37|205.57|0
1639694100000|2021-12-16 22:35:00|208.48|205.68|208.57|205.77|208.62|205.82|208.34|205.54|0
1639694400000|2021-12-16 22:40:00|208.59|205.79|208.48|205.68|208.59|205.79|208.39|205.59|0
1639694700000|2021-12-16 22:45:00|208.46|205.66|208.49|205.69|208.54|205.74|208.38|205.58|0
1639695000000|2021-12-16 22:50:00|208.5|205.7|208.33|205.53|208.53|205.73|208.32|205.52|0
1639695300000|2021-12-16 22:55:00|208.35|205.55|208.22|205.42|208.41|205.61|208.22|205.42|0
1639695600000|2021-12-16 23:00:00|207.95|205.15|208.95|206.15|208.95|206.15|207.66|204.86|0
1639695900000|2021-12-16 23:05:00|208.81|206.01|208.47|205.67|209.04|206.24|208.47|205.67|0
1639696200000|2021-12-16 23:10:00|208.37|205.57|208.94|206.14|208.94|206.14|208.13|205.33|0
1639696500000|2021-12-16 23:15:00|209.04|206.24|209.95|207.15|210.29|207.49|209.04|206.24|0
1639696800000|2021-12-16 23:20:00|210|207.2|210.96|208.16|210.96|208.16|209.8|207|0
1639697100000|2021-12-16 23:25:00|210.86|208.06|212.02|209.22|212.21|209.41|210.76|207.96|0
1639697400000|2021-12-16 23:30:00|211.82|209.02|210.57|207.77|211.82|209.02|210.37|207.57|0
1639697700000|2021-12-16 23:35:00|210.47|207.67|210.23|207.43|211.43|208.63|209.89|207.09|0
1639698000000|2021-12-16 23:40:00|210.18|207.38|210.51|207.71|210.71|207.91|210.08|207.28|0
1639698300000|2021-12-16 23:45:00|210.46|207.66|210.37|207.57|210.56|207.76|209.41|206.61|0
1639698600000|2021-12-16 23:50:00|210.27|207.47|210.36|207.56|210.46|207.66|209.69|206.89|0
1639698900000|2021-12-16 23:55:00|210.27|207.47|210.26|207.46|210.75|207.95|209.98|207.18|0
1639699200000|2021-12-17 00:00:00|210.07|207.27|209.21|206.41|210.17|207.37|208.44|205.64|0
1639699500000|2021-12-17 00:05:00|209.01|206.21|208.49|205.69|209.93|207.13|208.49|205.69|0
1639699800000|2021-12-17 00:10:00|208.68|205.88|208.63|205.83|208.91|206.11|208.24|205.44|0
1639700100000|2021-12-17 00:15:00|208.53|205.73|209.87|207.07|210.02|207.22|208.43|205.63|0
1639700400000|2021-12-17 00:20:00|209.77|206.97|209.34|206.54|209.87|207.07|209.1|206.3|0
1639700700000|2021-12-17 00:25:00|209.29|206.49|209.38|206.58|209.86|207.06|209.1|206.3|0
1639701000000|2021-12-17 00:30:00|209.48|206.68|208.52|205.72|209.58|206.78|208.42|205.62|0
1639701300000|2021-12-17 00:35:00|208.42|205.62|207.94|205.14|208.81|206.01|207.85|205.05|0
1639701600000|2021-12-17 00:40:00|207.85|205.05|207.75|204.95|208.32|205.52|207.66|204.86|0
1639701900000|2021-12-17 00:45:00|207.65|204.85|207.7|204.9|207.94|205.14|207.37|204.57|0
1639702200000|2021-12-17 00:50:00|207.65|204.85|207.75|204.95|207.8|205|207.36|204.56|0
1639702500000|2021-12-17 00:55:00|207.74|204.94|208.12|205.32|208.32|205.52|207.36|204.56|0
1639702800000|2021-12-17 01:00:00|208.32|205.52|207.93|205.13|208.41|205.61|207.26|204.46|0
1639703100000|2021-12-17 01:05:00|207.84|205.04|208.02|205.22|208.12|205.32|207.64|204.84|0
1639703400000|2021-12-17 01:10:00|207.93|205.13|207.93|205.13|208.12|205.32|206.69|203.89|0
1639703700000|2021-12-17 01:15:00|207.83|205.03|206.97|204.17|208.02|205.22|206.5|203.7|0
1639704000000|2021-12-17 01:20:00|207.07|204.27|206.78|203.98|207.07|204.27|206.49|203.69|0
1639704300000|2021-12-17 01:25:00|206.83|204.03|206.97|204.17|207.25|204.45|206.78|203.98|0
1639704600000|2021-12-17 01:30:00|207.06|204.26|207.92|205.12|207.92|205.12|206.87|204.07|0
1639704900000|2021-12-17 01:35:00|207.82|205.02|208.77|205.97|208.77|205.97|207.53|204.73|0
1639705200000|2021-12-17 01:40:00|208.68|205.88|208.01|205.21|208.73|205.93|208.01|205.21|0
1639705500000|2021-12-17 01:45:00|207.91|205.11|207.53|204.73|208.48|205.68|207.34|204.54|0
1639705800000|2021-12-17 01:50:00|207.43|204.63|207.71|204.91|207.91|205.11|207.05|204.25|0
1639706100000|2021-12-17 01:55:00|207.81|205.01|207.28|204.48|208.1|205.3|207.05|204.25|0
1639706400000|2021-12-17 02:00:00|207.24|204.44|207.57|204.77|207.71|204.91|207.14|204.34|0
1639706700000|2021-12-17 02:05:00|207.52|204.72|207.04|204.24|207.52|204.72|207.04|204.24|0
1639707000000|2021-12-17 02:10:00|206.94|204.14|206.94|204.14|207.13|204.33|206.85|204.05|0
1639707300000|2021-12-17 02:15:00|207.04|204.24|207.03|204.23|207.23|204.43|206.94|204.14|0
1639707600000|2021-12-17 02:20:00|207.13|204.33|207.37|204.57|207.51|204.71|206.94|204.14|0
1639707900000|2021-12-17 02:25:00|207.41|204.61|207.98|205.18|208.17|205.37|207.32|204.52|0
1639708200000|2021-12-17 02:30:00|208.03|205.23|208.65|205.85|208.65|205.85|207.98|205.18|0
1639708500000|2021-12-17 02:35:00|208.55|205.75|208.5|205.7|208.65|205.85|208.12|205.32|0
1639708800000|2021-12-17 02:40:00|208.55|205.75|207.83|205.03|208.55|205.75|207.78|204.98|0
1639709100000|2021-12-17 02:45:00|207.88|205.08|208.07|205.27|208.16|205.36|207.59|204.79|0
1639709400000|2021-12-17 02:50:00|208.12|205.32|208.26|205.46|208.64|205.84|208.12|205.32|0
1639709700000|2021-12-17 02:55:00|208.31|205.51|208.16|205.36|208.54|205.74|207.97|205.17|0
1639710000000|2021-12-17 03:00:00|208.25|205.45|209.11|206.31|209.4|206.6|208.16|205.36|0
1639710300000|2021-12-17 03:05:00|209.21|206.41|209.97|207.17|210.17|207.37|209.21|206.41|0
1639710600000|2021-12-17 03:10:00|210.07|207.27|210.65|207.85|211.03|208.23|209.97|207.17|0
1639710900000|2021-12-17 03:15:00|210.7|207.9|210.5|207.7|211.13|208.33|210.45|207.65|0
1639711200000|2021-12-17 03:20:00|210.45|207.65|210.93|208.13|210.93|208.13|210.45|207.65|0
1639711500000|2021-12-17 03:25:00|210.88|208.08|210.35|207.55|211.03|208.23|210.35|207.55|0
1639711800000|2021-12-17 03:30:00|210.45|207.65|211.89|209.09|212.77|209.97|210.35|207.55|0
1639712100000|2021-12-17 03:35:00|211.85|209.05|212.57|209.77|213.35|210.55|211.85|209.05|0
1639712400000|2021-12-17 03:40:00|212.67|209.87|212.71|209.91|212.86|210.06|212.27|209.47|0
1639712700000|2021-12-17 03:45:00|212.86|210.06|212.42|209.62|213.15|210.35|212.08|209.28|0
1639713000000|2021-12-17 03:50:00|212.37|209.57|212.46|209.66|212.47|209.67|212.27|209.47|0
1639713300000|2021-12-17 03:55:00|212.37|209.57|215.14|212.34|215.88|213.08|212.37|209.57|0
1639713600000|2021-12-17 04:00:00|215.19|212.39|215.88|213.08|215.88|213.08|214.75|211.95|0
1639713900000|2021-12-17 04:05:00|215.78|212.98|214.79|211.99|215.97|213.17|214.55|211.75|0
1639714200000|2021-12-17 04:10:00|214.75|211.95|214.6|211.8|214.89|212.09|214.45|211.65|0
1639714500000|2021-12-17 04:15:00|214.79|211.99|214.55|211.75|214.79|211.99|214.2|211.4|0
1639714800000|2021-12-17 04:20:00|214.5|211.7|214.59|211.79|214.79|211.99|214.1|211.3|0
1639715100000|2021-12-17 04:25:00|214.54|211.74|214.49|211.69|214.54|211.74|214.1|211.3|0
1639715400000|2021-12-17 04:30:00|214.39|211.59|213.51|210.71|214.69|211.89|213.22|210.42|0
1639715700000|2021-12-17 04:35:00|213.61|210.81|212.83|210.03|213.61|210.81|212.69|209.89|0
1639716000000|2021-12-17 04:40:00|212.73|209.93|212.15|209.35|212.83|210.03|211.86|209.06|0
1639716300000|2021-12-17 04:45:00|212.2|209.4|212.43|209.63|212.68|209.88|212.1|209.3|0
1639716600000|2021-12-17 04:50:00|212.39|209.59|212.24|209.44|212.39|209.59|211.85|209.05|0
1639716900000|2021-12-17 04:55:00|212.29|209.49|211.65|208.85|212.43|209.63|211.27|208.47|0
1639717200000|2021-12-17 05:00:00|211.61|208.81|212.72|209.92|212.82|210.02|210.88|208.08|0
1639717500000|2021-12-17 05:05:00|212.82|210.02|213.4|210.6|213.45|210.65|212.72|209.92|0
1639717800000|2021-12-17 05:10:00|213.45|210.65|214.42|211.62|214.42|211.62|213.3|210.5|0
1639718100000|2021-12-17 05:15:00|214.17|211.37|213.39|210.59|214.17|211.37|213.1|210.3|0
1639718400000|2021-12-17 05:20:00|213.44|210.64|213.19|210.39|213.49|210.69|212.9|210.1|0
1639718700000|2021-12-17 05:25:00|213.1|210.3|212.9|210.1|213.39|210.59|212.61|209.81|0
1639719000000|2021-12-17 05:30:00|212.8|210|213.48|210.68|213.53|210.73|212.46|209.66|0
1639719300000|2021-12-17 05:35:00|213.29|210.49|212.02|209.22|213.29|210.49|210.77|207.97|0
1639719600000|2021-12-17 05:40:00|211.97|209.17|211.34|208.54|212.41|209.61|211.29|208.49|0
1639719900000|2021-12-17 05:45:00|211.44|208.64|212.21|209.41|212.21|209.41|211.1|208.3|0
1639720200000|2021-12-17 05:50:00|212.02|209.22|212.06|209.26|212.4|209.6|211.73|208.93|0
1639720500000|2021-12-17 05:55:00|212.11|209.31|212.26|209.46|212.55|209.75|211.72|208.92|0
1639720800000|2021-12-17 06:00:00|212.3|209.5|211.52|208.72|212.3|209.5|211.14|208.34|0
1639721100000|2021-12-17 06:05:00|211.57|208.77|211.57|208.77|211.86|209.06|210.85|208.05|0
1639721400000|2021-12-17 06:10:00|211.52|208.72|211.67|208.87|211.86|209.06|210.84|208.04|0
1639721700000|2021-12-17 06:15:00|211.62|208.82|211.71|208.91|211.95|209.15|210.94|208.14|0
1639722000000|2021-12-17 06:20:00|211.52|208.72|211.42|208.62|211.71|208.91|210.94|208.14|0
1639722300000|2021-12-17 06:25:00|211.32|208.52|212.29|209.49|212.67|209.87|211.13|208.33|0
1639722600000|2021-12-17 06:30:00|212.34|209.54|212.48|209.68|212.48|209.68|211.85|209.05|0
1639722900000|2021-12-17 06:35:00|212.53|209.73|211.7|208.9|212.53|209.73|211.46|208.66|0
1639723200000|2021-12-17 06:40:00|211.56|208.76|211.7|208.9|211.7|208.9|211.31|208.51|0
1639723500000|2021-12-17 06:45:00|211.79|208.99|211.89|209.09|211.89|209.09|211.11|208.31|0
1639723800000|2021-12-17 06:50:00|211.98|209.18|213.98|211.18|214.42|211.62|211.69|208.89|0
1639724100000|2021-12-17 06:55:00|214.03|211.23|212.37|209.57|214.22|211.42|212.03|209.23|0
1639724400000|2021-12-17 07:00:00|212.46|209.66|211.45|208.65|212.71|209.91|211.45|208.65|0
1639724700000|2021-12-17 07:05:00|211.59|208.79|210.91|208.11|211.69|208.89|210.33|207.53|0
1639725000000|2021-12-17 07:10:00|210.96|208.16|210.81|208.01|211.2|208.4|210.52|207.72|0
1639725300000|2021-12-17 07:15:00|210.86|208.06|209.17|206.37|211.49|208.69|209.17|206.37|0
1639725600000|2021-12-17 07:20:00|209.27|206.47|209.17|206.37|209.61|206.81|208.69|205.89|0
1639725900000|2021-12-17 07:25:00|209.32|206.52|209.26|206.46|209.75|206.95|209.07|206.27|0
1639726200000|2021-12-17 07:30:00|209.17|206.37|208.69|205.89|209.65|206.85|208.4|205.6|0
1639726500000|2021-12-17 07:35:00|208.59|205.79|209.16|206.36|209.84|207.04|208.3|205.5|0
1639726800000|2021-12-17 07:40:00|209.26|206.46|209.35|206.55|209.35|206.55|208.3|205.5|0
1639727100000|2021-12-17 07:45:00|209.06|206.26|208.58|205.78|209.64|206.84|208.49|205.69|0
1639727400000|2021-12-17 07:50:00|208.68|205.88|208.48|205.68|209.25|206.45|208.39|205.59|0
1639727700000|2021-12-17 07:55:00|208.58|205.78|208.53|205.73|209.06|206.26|208.29|205.49|0
1639728000000|2021-12-17 08:00:00|208.48|205.68|208.57|205.77|209.15|206.35|207.24|204.44|0
1639728300000|2021-12-17 08:05:00|208.37|205.97|208.28|205.88|208.37|205.97|206.94|204.54|0
1639728600000|2021-12-17 08:10:00|208.37|205.97|209.28|206.88|210|207.6|207.89|205.49|0
1639728900000|2021-12-17 08:15:00|209.62|207.22|208.56|206.16|210.29|207.89|207.79|205.39|0
1639729200000|2021-12-17 08:20:00|208.65|206.25|208.08|205.68|209.13|206.73|207.79|205.39|0
1639729500000|2021-12-17 08:25:00|208.17|205.77|207.69|205.29|208.56|206.16|207.5|205.1|0
1639729800000|2021-12-17 08:30:00|207.93|205.53|208.93|206.53|209.22|206.82|207.74|205.34|0
1639730100000|2021-12-17 08:35:00|208.98|206.58|209.41|207.01|209.7|207.3|208.65|206.25|0
1639730400000|2021-12-17 08:40:00|209.51|207.11|211.14|208.74|211.63|209.23|209.32|206.92|0
1639730700000|2021-12-17 08:45:00|211.34|208.94|210.95|208.55|212.21|209.81|210.85|208.45|0
1639731000000|2021-12-17 08:50:00|211.05|208.65|210.66|208.26|211.24|208.84|210.37|207.97|0
1639731300000|2021-12-17 08:55:00|210.56|208.16|211.04|208.64|211.19|208.79|210.27|207.87|0
1639731600000|2021-12-17 09:00:00|210.75|208.35|212.3|209.9|213.17|210.77|210.65|208.25|0
1639731900000|2021-12-17 09:05:00|212.39|209.99|213.07|210.67|214.05|211.65|212.39|209.99|0
1639732200000|2021-12-17 09:10:00|213.27|210.87|217.64|215.24|217.64|215.24|213.17|210.77|0
1639732500000|2021-12-17 09:15:00|217.59|215.19|213.56|211.16|218.88|216.48|213.56|211.16|0
1639732800000|2021-12-17 09:20:00|213.46|211.06|212.97|210.57|214.24|211.84|212.29|209.89|0
1639733100000|2021-12-17 09:25:00|212.82|210.42|212.77|210.37|212.87|210.47|211.41|209.01|0
1639733400000|2021-12-17 09:30:00|212.82|210.42|212.43|210.03|213.01|210.61|212.09|209.69|0
1639733700000|2021-12-17 09:35:00|212.48|210.08|213.25|210.85|213.64|211.24|212.18|209.78|0
1639734000000|2021-12-17 09:40:00|213.45|211.05|215.5|213.1|215.6|213.2|213.35|210.95|0
1639734300000|2021-12-17 09:45:00|215.6|213.2|215.25|212.85|216.58|214.18|214.62|212.22|0
1639734600000|2021-12-17 09:50:00|215.1|212.7|212.37|209.97|215.69|213.29|212.27|209.87|0
1639734900000|2021-12-17 09:55:00|212.66|210.26|211.98|209.58|212.66|210.26|211.59|209.19|0
1639735200000|2021-12-17 10:00:00|212.07|209.67|212.66|210.26|212.85|210.45|211.4|209|0
1639735500000|2021-12-17 10:05:00|212.56|210.16|212.46|210.06|212.65|210.25|211.68|209.28|0
1639735800000|2021-12-17 10:10:00|212.51|210.11|214.39|211.99|214.4|212|211.88|209.48|0
1639736100000|2021-12-17 10:15:00|214.49|212.09|214.68|212.28|215.27|212.87|214|211.6|0
1639736400000|2021-12-17 10:20:00|214.64|212.24|215.07|212.67|215.07|212.67|213.9|211.5|0
1639736700000|2021-12-17 10:25:00|215.12|212.72|216.74|214.34|217.13|214.73|215.07|212.67|0
1639737000000|2021-12-17 10:30:00|216.54|214.14|215.51|213.11|217.03|214.63|215.36|212.96|0
1639737300000|2021-12-17 10:35:00|215.46|213.06|216.04|213.64|216.44|214.04|215.46|213.06|0
1639737600000|2021-12-17 10:40:00|215.85|213.45|217.32|214.92|217.52|215.12|215.85|213.45|0
1639737900000|2021-12-17 10:45:00|217.37|214.97|217.61|215.21|217.61|215.21|216.43|214.03|0
1639738200000|2021-12-17 10:50:00|217.51|215.11|217.91|215.51|218.7|216.3|216.43|214.03|0
1639738500000|2021-12-17 10:55:00|218|215.6|216.62|214.22|218|215.6|216.43|214.03|0
1639738800000|2021-12-17 11:00:00|216.58|214.18|217.01|214.61|217.16|214.76|215.54|213.14|0
1639739100000|2021-12-17 11:05:00|217.11|214.71|217.21|214.81|217.5|215.1|215.74|213.34|0
1639739400000|2021-12-17 11:10:00|216.81|214.41|217.8|215.4|217.8|215.4|216.32|213.92|0
1639739700000|2021-12-17 11:15:00|217.89|215.49|217.1|214.7|217.99|215.59|217.01|214.61|0
1639740000000|2021-12-17 11:20:00|217.2|214.8|215.73|213.33|217.2|214.8|215.73|213.33|0
1639740300000|2021-12-17 11:25:00|215.63|213.23|215.38|212.98|215.73|213.33|214.55|212.15|0
1639740600000|2021-12-17 11:30:00|215.29|212.89|215.92|213.52|216.02|213.62|214.65|212.25|0
1639740900000|2021-12-17 11:35:00|216.02|213.62|215.66|213.26|216.44|214.04|214.1|211.7|0
1639741200000|2021-12-17 11:40:00|215.75|213.35|214.97|212.57|215.75|213.35|214.58|212.18|0
1639741500000|2021-12-17 11:45:00|215.07|212.67|215.94|213.54|216.34|213.94|215.02|212.62|0
1639741800000|2021-12-17 11:50:00|215.85|213.45|216.43|214.03|216.73|214.33|215.8|213.4|0
1639742100000|2021-12-17 11:55:00|216.48|214.08|215.16|212.76|216.82|214.42|215.16|212.76|0
1639742400000|2021-12-17 12:00:00|215.35|212.95|214.86|212.46|215.45|213.05|214.57|212.17|0
1639742700000|2021-12-17 12:05:00|214.96|212.56|215.25|212.85|215.54|213.14|214.76|212.36|0
1639743000000|2021-12-17 12:10:00|215.54|213.14|216.62|214.22|216.62|214.22|215.44|213.04|0
1639743300000|2021-12-17 12:15:00|216.81|214.41|216.71|214.31|217.11|214.71|216.52|214.12|0
1639743600000|2021-12-17 12:20:00|216.62|214.22|217.4|215|217.4|215|215.93|213.53|0
1639743900000|2021-12-17 12:25:00|217.3|214.9|218.78|216.38|218.88|216.48|217.01|214.61|0
1639744200000|2021-12-17 12:30:00|218.68|216.28|219.07|216.67|219.47|217.07|217.89|215.49|0
1639744500000|2021-12-17 12:35:00|218.97|216.57|218.93|216.53|219.37|216.97|217.84|215.44|0
1639744800000|2021-12-17 12:40:00|218.99|216.59|218.93|216.53|219.33|216.93|218.54|216.14|0
1639745100000|2021-12-17 12:45:00|219.03|216.63|221.12|218.72|221.22|218.82|218.63|216.23|0
1639745400000|2021-12-17 12:50:00|221.07|218.67|221.92|219.52|223.23|220.83|220.92|218.52|0
1639745700000|2021-12-17 12:55:00|222.02|219.62|221.12|218.72|222.02|219.62|220.52|218.12|0
1639746000000|2021-12-17 13:00:00|220.97|218.57|220.51|218.11|220.97|218.57|220.02|217.62|0
1639746300000|2021-12-17 13:05:00|220.61|218.21|222.11|219.71|222.52|220.12|220.31|217.91|0
1639746600000|2021-12-17 13:10:00|222.01|219.61|221.31|218.91|222.21|219.81|221.11|218.71|0
1639746900000|2021-12-17 13:15:00|221.51|219.11|222.01|219.61|222.21|219.81|221.31|218.91|0
1639747200000|2021-12-17 13:20:00|221.81|219.41|221.1|218.7|222.51|220.11|221.1|218.7|0
1639747500000|2021-12-17 13:25:00|221.2|218.8|220.8|218.4|221.2|218.8|220.2|217.8|0
1639747800000|2021-12-17 13:30:00|220.9|218.5|220.4|218|221.4|219|220.1|217.7|0
1639748100000|2021-12-17 13:35:00|220.2|217.8|221.1|218.7|221.1|218.7|219.9|217.5|0
1639748400000|2021-12-17 13:40:00|221|218.6|220.39|217.99|222.1|219.7|219.9|217.5|0
1639748700000|2021-12-17 13:45:00|220.59|218.19|221.09|218.69|221.34|218.94|219.79|217.39|0
1639749000000|2021-12-17 13:50:00|221.19|218.79|220.99|218.59|221.69|219.29|220.59|218.19|0
1639749300000|2021-12-17 13:55:00|221.09|218.69|219.89|217.49|221.29|218.89|219.79|217.39|0
1639749600000|2021-12-17 14:00:00|219.99|217.59|221.54|219.14|221.79|219.39|219.29|216.89|0
1639749900000|2021-12-17 14:05:00|221.58|219.18|223.9|221.5|224|221.6|221.48|219.08|0
1639750200000|2021-12-17 14:10:00|223.8|221.4|223.49|221.09|223.8|221.4|223.09|220.69|0
1639750500000|2021-12-17 14:15:00|223.39|220.99|221.78|219.38|223.84|221.44|221.78|219.38|0
1639750800000|2021-12-17 14:20:00|221.98|219.58|221.93|219.53|222.18|219.78|221.07|218.67|0
1639751100000|2021-12-17 14:25:00|222.28|219.88|223.48|221.08|224.7|222.3|221.17|218.77|0
1639751400000|2021-12-17 14:30:00|223.38|220.98|222.8|220.4|223.6|221.2|218.88|216.48|0
1639751700000|2021-12-17 14:35:00|222.2|219.8|228.93|226.53|230.93|228.53|222.2|219.8|0
1639752000000|2021-12-17 14:40:00|229.24|226.84|232.43|230.03|236.07|233.67|228.47|226.07|0
1639752300000|2021-12-17 14:45:00|232.54|230.14|229.31|226.91|235.69|233.29|229.31|226.91|0
1639752600000|2021-12-17 14:50:00|228.9|226.5|231.35|228.95|231.66|229.26|225.36|222.96|0
1639752900000|2021-12-17 14:55:00|231.76|229.36|232.7|230.3|233.61|231.21|231.04|228.64|0
1639753200000|2021-12-17 15:00:00|232.65|230.25|230.53|228.13|233.78|231.38|227.1|224.7|0
1639753500000|2021-12-17 15:05:00|230.33|227.93|231.66|229.26|232.8|230.4|230.33|227.93|0
1639753800000|2021-12-17 15:10:00|231.82|229.42|236.76|234.36|236.97|234.57|231.82|229.42|0
1639754100000|2021-12-17 15:15:00|236.66|234.26|236.03|233.63|238.76|236.36|236.03|233.63|0
1639754400000|2021-12-17 15:20:00|236.45|234.05|238.54|236.14|238.92|236.52|235.98|233.58|0
1639754700000|2021-12-17 15:25:00|238.49|236.09|234.57|232.17|238.75|236.35|234.57|232.17|0
1639755000000|2021-12-17 15:30:00|235.09|232.69|229.83|227.43|236.45|234.05|229.63|227.23|0
1639755300000|2021-12-17 15:35:00|229.53|227.13|225.61|223.21|233.41|231.01|224.4|222|0
1639755600000|2021-12-17 15:40:00|225.71|223.31|225.6|223.2|227.13|224.73|224.29|221.89|0
1639755900000|2021-12-17 15:45:00|225.71|223.31|219.3|216.9|225.71|223.31|219.3|216.9|0
1639756200000|2021-12-17 15:50:00|219.1|216.7|215.95|213.55|220.49|218.09|215.17|212.77|0
1639756500000|2021-12-17 15:55:00|215.85|213.45|217.81|215.41|219.2|216.8|215.66|213.26|0
1639756800000|2021-12-17 16:00:00|217.61|215.21|221.56|219.16|222|219.6|216.57|214.17|0
1639757100000|2021-12-17 16:05:00|221.36|218.96|220.37|217.97|221.56|219.16|219.48|217.08|0
1639757400000|2021-12-17 16:10:00|220.17|217.77|214.4|212|220.47|218.07|213.72|211.32|0
1639757700000|2021-12-17 16:15:00|214.11|211.71|215.07|212.67|216.63|214.23|213.91|211.51|0
1639758000000|2021-12-17 16:20:00|214.98|212.58|216.53|214.13|216.97|214.57|214.98|212.58|0
1639758300000|2021-12-17 16:25:00|216.33|213.93|215.52|213.12|218.04|215.64|215.23|212.83|0
1639758600000|2021-12-17 16:30:00|215.62|213.22|220.17|217.77|220.17|217.77|214.94|212.54|0
1639758900000|2021-12-17 16:35:00|219.57|217.17|222.16|219.76|223.27|220.87|219.57|217.17|0
1639759200000|2021-12-17 16:40:00|222.12|219.72|226.49|224.09|227.25|224.85|219.23|216.83|0
1639759500000|2021-12-17 16:45:00|226.39|223.99|229.55|227.15|229.85|227.45|225.68|223.28|0
1639759800000|2021-12-17 16:50:00|229.14|226.74|228.01|225.61|229.24|226.84|226.79|224.39|0
1639760100000|2021-12-17 16:55:00|228.11|225.71|225.78|223.38|229.13|226.73|225.53|223.13|0
1639760400000|2021-12-17 17:00:00|226.08|223.68|227.53|225.13|229.54|227.14|226.08|223.68|0
1639760700000|2021-12-17 17:05:00|227.63|225.23|229.68|227.28|231.32|228.92|227.48|225.08|0
1639761000000|2021-12-17 17:10:00|229.57|227.17|225.19|222.79|229.63|227.23|225.19|222.79|0
1639761300000|2021-12-17 17:15:00|225.09|222.69|225.9|223.5|226.41|224.01|223.28|220.88|0
1639761600000|2021-12-17 17:20:00|225.8|223.4|225.39|222.99|225.8|223.4|223.58|221.18|0
1639761900000|2021-12-17 17:25:00|225.19|222.79|224.68|222.28|227.42|225.02|224.28|221.88|0
1639762200000|2021-12-17 17:30:00|224.43|222.03|221.56|219.16|225.29|222.89|219.53|217.13|0
1639762500000|2021-12-17 17:35:00|221.41|219.01|222.56|220.16|223.26|220.86|220.26|217.86|0
1639762800000|2021-12-17 17:40:00|222.46|220.06|223.66|221.26|223.96|221.56|222.06|219.66|0
1639763100000|2021-12-17 17:45:00|223.61|221.21|222.95|220.55|223.91|221.51|222.65|220.25|0
1639763400000|2021-12-17 17:50:00|223.36|220.96|224.36|221.96|225.88|223.48|221.55|219.15|0
1639763700000|2021-12-17 17:55:00|224.56|222.16|223.05|220.65|224.56|222.16|222.35|219.95|0
1639764000000|2021-12-17 18:00:00|223.15|220.75|222.74|220.34|224.66|222.26|221.74|219.34|0
1639764300000|2021-12-17 18:05:00|222.85|220.45|225.46|223.06|225.87|223.47|222.85|220.45|0
1639764600000|2021-12-17 18:10:00|225.26|222.86|224.55|222.15|225.87|223.47|223.44|221.04|0
1639764900000|2021-12-17 18:15:00|224.45|222.05|222.64|220.24|224.96|222.56|222.44|220.04|0
1639765200000|2021-12-17 18:20:00|222.69|220.29|221.33|218.93|222.74|220.34|221.13|218.73|0
1639765500000|2021-12-17 18:25:00|221.43|219.03|218.65|216.25|221.93|219.53|218.15|215.75|0
1639765800000|2021-12-17 18:30:00|218.55|216.15|218.15|215.75|219.24|216.84|217.14|214.74|0
1639766100000|2021-12-17 18:35:00|218.25|215.85|219.43|217.03|219.93|217.53|217.46|215.06|0
1639766400000|2021-12-17 18:40:00|219.53|217.13|220.33|217.93|221.22|218.82|219.04|216.64|0
1639766700000|2021-12-17 18:45:00|220.18|217.78|217.35|214.95|220.18|217.78|217.25|214.85|0
1639767000000|2021-12-17 18:50:00|217.55|215.15|217.74|215.34|217.94|215.54|216.86|214.46|0
1639767300000|2021-12-17 18:55:00|217.6|215.2|215.68|213.28|218.24|215.84|215.28|212.88|0
1639767600000|2021-12-17 19:00:00|215.58|213.18|218.03|215.63|218.43|216.03|215.48|213.08|0
1639767900000|2021-12-17 19:05:00|217.84|215.44|217.14|214.74|218.63|216.23|216.85|214.45|0
1639768200000|2021-12-17 19:10:00|217.24|214.84|215.98|213.58|218.03|215.63|213.87|211.47|0
1639768500000|2021-12-17 19:15:00|215.93|213.53|215.39|212.99|215.93|213.53|214.26|211.86|0
1639768800000|2021-12-17 19:20:00|215.33|212.93|215.43|213.03|216.42|214.02|214.64|212.24|0
1639769100000|2021-12-17 19:25:00|215.63|213.23|219.15|216.75|219.79|217.39|215.53|213.13|0
1639769400000|2021-12-17 19:30:00|219.19|216.79|218.69|216.29|219.19|216.79|217.4|215|0
1639769700000|2021-12-17 19:35:00|218.59|216.19|219.09|216.69|220.29|217.89|218|215.6|0
1639770000000|2021-12-17 19:40:00|218.79|216.39|217.69|215.29|219.09|216.69|217.69|215.29|0
1639770300000|2021-12-17 19:45:00|217.4|215|216.5|214.1|217.5|215.1|215.02|212.62|0
1639770600000|2021-12-17 19:50:00|216.6|214.2|219.88|217.48|220.08|217.68|216.5|214.1|0
1639770900000|2021-12-17 19:55:00|220.08|217.68|221.4|219|222.05|219.65|218.28|215.88|0
1639771200000|2021-12-17 20:00:00|221.5|219.1|221.2|218.8|221.5|219.1|217.63|215.23|0
1639771500000|2021-12-17 20:05:00|220.8|218.4|219.7|217.3|221|218.6|219.31|216.91|0
1639771800000|2021-12-17 20:10:00|219.6|217.2|222.29|219.89|222.39|219.99|219.6|217.2|0
1639772100000|2021-12-17 20:15:00|222.19|219.79|222.79|220.39|224.8|222.4|220.89|218.49|0
1639772400000|2021-12-17 20:20:00|222.69|220.29|220.99|218.59|223.29|220.89|220.19|217.79|0
1639772700000|2021-12-17 20:25:00|221.19|218.79|223.38|220.98|224.59|222.19|221.09|218.69|0
1639773000000|2021-12-17 20:30:00|223.49|221.09|228.7|226.3|229.81|227.41|222.68|220.28|0
1639773300000|2021-12-17 20:35:00|228.6|226.2|227.89|225.49|230.43|228.03|227.48|225.08|0
1639773600000|2021-12-17 20:40:00|227.79|225.39|226.77|224.37|228.7|226.3|225.06|222.66|0
1639773900000|2021-12-17 20:45:00|227.18|224.78|232.17|229.77|232.17|229.77|226.57|224.17|0
1639774200000|2021-12-17 20:50:00|231.61|229.21|231.85|229.45|235.37|232.97|230.52|228.12|0
1639774500000|2021-12-17 20:55:00|232.47|230.07|231.89|229.49|232.78|230.38|227.9|225.5|0
1639774800000|2021-12-17 21:00:00|232.41|230.01|229.53|227.13|233.13|230.73|229.53|227.13|0
1639775100000|2021-12-17 21:05:00|229.63|227.23|229.12|226.72|230.25|227.85|228.2|225.8|0
1639775400000|2021-12-17 21:10:00|229.22|226.82|228.91|226.51|229.63|227.23|228.51|226.11|0
1639987500000|2021-12-20 08:05:00|266.03|263.63|265.69|263.29|266.48|264.08|263.24|260.84|0
1639987800000|2021-12-20 08:10:00|265.86|263.46|266.81|264.41|267.6|265.2|265.02|262.62|0
1639988100000|2021-12-20 08:15:00|267.03|264.63|264.85|262.45|267.37|264.97|264.57|262.17|0
1639988400000|2021-12-20 08:20:00|264.79|262.39|267.48|265.08|269.56|267.16|264.13|261.73|0
1639988700000|2021-12-20 08:25:00|267.7|265.3|264.01|261.61|267.7|265.3|263.56|261.16|0
1639989000000|2021-12-20 08:30:00|263.45|261.05|265.01|262.61|265.85|263.45|263.45|261.05|0
1639989300000|2021-12-20 08:35:00|265.18|262.78|269.33|266.93|269.61|267.21|263.89|261.49|0
1639989600000|2021-12-20 08:40:00|269.38|266.98|268.36|265.96|271.93|269.53|267.92|265.52|0
1639989900000|2021-12-20 08:45:00|268.82|266.42|269.84|267.44|270.18|267.78|267.58|265.18|0
1639990200000|2021-12-20 08:50:00|269.96|267.56|271.93|269.53|272.78|270.38|269.84|267.44|0
1639990500000|2021-12-20 08:55:00|272.1|269.7|272.46|270.06|274.84|272.44|269.64|267.24|0
1639990800000|2021-12-20 09:00:00|272.57|270.17|274.38|271.98|274.84|272.44|272.12|269.72|0
1639991100000|2021-12-20 09:05:00|274.61|272.21|275.81|273.41|276.89|274.49|274.61|272.21|0
1639991400000|2021-12-20 09:10:00|275.86|273.46|276.77|274.37|276.89|274.49|274.38|271.98|0
1639991700000|2021-12-20 09:15:00|277|274.6|277.17|274.77|277.8|275.4|275.51|273.11|0
1639992000000|2021-12-20 09:20:00|277.23|274.83|277.34|274.94|278.43|276.03|275.86|273.46|0
1639992300000|2021-12-20 09:25:00|277.22|274.82|276.88|274.48|278.02|275.62|276.31|273.91|0
1639992600000|2021-12-20 09:30:00|276.76|274.36|274.6|272.2|276.82|274.42|273.76|271.36|0
1639992900000|2021-12-20 09:35:00|274.66|272.26|274.94|272.54|275.34|272.94|273.24|270.84|0
1639993200000|2021-12-20 09:40:00|274.77|272.37|273.58|271.18|274.83|272.43|273.13|270.73|0
1639993500000|2021-12-20 09:45:00|273.8|271.4|273.86|271.46|274.71|272.31|273.58|271.18|0
1639993800000|2021-12-20 09:50:00|274.48|272.08|275.61|273.21|276.13|273.73|274.48|272.08|0
1639994100000|2021-12-20 09:55:00|275.73|273.33|271.99|269.59|276.07|273.67|271.99|269.59|0
1639994400000|2021-12-20 10:00:00|272.1|269.7|270.31|267.91|272.16|269.76|269.3|266.9|0
1639994700000|2021-12-20 10:05:00|269.97|267.57|269.02|266.62|269.97|267.57|267.96|265.56|0
1639995000000|2021-12-20 10:10:00|268.85|266.45|268.18|265.78|269.02|266.62|267.51|265.11|0
1639995300000|2021-12-20 10:15:00|268.13|265.73|263.07|260.67|270.58|268.18|263.07|260.67|0
1639995600000|2021-12-20 10:20:00|263.18|260.78|263.18|260.78|264.07|261.67|262.24|259.84|0
1639995900000|2021-12-20 10:25:00|263.02|260.62|263.62|261.22|264.01|261.61|262.96|260.56|0
1639996200000|2021-12-20 10:30:00|263.51|261.11|265.18|262.78|265.74|263.34|263.07|260.67|0
1639996500000|2021-12-20 10:35:00|265.13|262.73|264.62|262.22|265.13|262.73|263.95|261.55|0
1639996800000|2021-12-20 10:40:00|264.51|262.11|263.39|260.99|265.4|263|263.12|260.72|0
1639997100000|2021-12-20 10:45:00|263.61|261.21|261.61|259.21|263.73|261.33|261.61|259.21|0
1639997400000|2021-12-20 10:50:00|261.5|259.1|260.95|258.55|262.5|260.1|260.95|258.55|0
1639997700000|2021-12-20 10:55:00|260.51|258.11|261.5|259.1|261.67|259.27|260.23|257.83|0
1639998000000|2021-12-20 11:00:00|261.39|258.99|263.83|261.43|263.83|261.43|261.28|258.88|0
1639998300000|2021-12-20 11:05:00|263.94|261.54|261.71|259.31|264.16|261.76|261.49|259.09|0
1639998600000|2021-12-20 11:10:00|261.82|259.42|262.7|260.3|263.75|261.35|261.38|258.98|0
1639998900000|2021-12-20 11:15:00|262.54|260.14|264.08|261.68|264.37|261.97|262.48|260.08|0
1639999200000|2021-12-20 11:20:00|264.2|261.8|262.42|260.02|264.36|261.96|262.42|260.02|0
1639999500000|2021-12-20 11:25:00|262.53|260.13|261.79|259.39|263.72|261.32|261.79|259.39|0
1639999800000|2021-12-20 11:30:00|262.01|259.61|261.13|258.73|262.35|259.95|260.2|257.8|0
1640000100000|2021-12-20 11:35:00|261.02|258.62|262.07|259.67|262.12|259.72|260.14|257.74|0
1640000400000|2021-12-20 11:40:00|262.01|259.61|262.23|259.83|262.34|259.94|261.57|259.17|0
1640000700000|2021-12-20 11:45:00|262.12|259.72|262.67|260.27|262.78|260.38|261.34|258.94|0
1640001000000|2021-12-20 11:50:00|262.78|260.38|262|259.6|263|260.6|261.67|259.27|0
1640001300000|2021-12-20 11:55:00|261.67|259.27|258.92|256.52|261.84|259.44|258.92|256.52|0
1640001600000|2021-12-20 12:00:00|258.7|256.3|258.7|256.3|259.02|256.62|257.06|254.66|0
1640001900000|2021-12-20 12:05:00|258.64|256.24|256.31|253.91|259.92|257.52|255.44|253.04|0
1640002200000|2021-12-20 12:10:00|256.42|254.02|257.27|254.87|257.49|255.09|256.31|253.91|0
1640002500000|2021-12-20 12:15:00|257.38|254.98|259.79|257.39|259.9|257.5|257.27|254.87|0
1640002800000|2021-12-20 12:20:00|259.68|257.28|258.8|256.4|260.12|257.72|258.41|256.01|0
1640003100000|2021-12-20 12:25:00|258.85|256.45|259.89|257.49|260.01|257.61|258.36|255.96|0
1640003400000|2021-12-20 12:30:00|260|257.6|258.9|256.5|260.22|257.82|258.79|256.39|0
1640003700000|2021-12-20 12:35:00|258.79|256.39|258.9|256.5|259.67|257.27|258.57|256.17|0
1640004000000|2021-12-20 12:40:00|258.79|256.39|259.12|256.72|259.23|256.83|258.24|255.84|0
1640004300000|2021-12-20 12:45:00|259|256.6|260.43|258.03|260.77|258.37|258.95|256.55|0
1640004600000|2021-12-20 12:50:00|260.32|257.92|261.1|258.7|261.43|259.03|259.66|257.26|0
1640004900000|2021-12-20 12:55:00|261.21|258.81|262.2|259.8|262.31|259.91|260.43|258.03|0
1640005200000|2021-12-20 13:00:00|261.87|259.47|261.53|259.13|262.42|260.02|260.76|258.36|0
1640005500000|2021-12-20 13:05:00|261.42|259.02|262.64|260.24|262.86|260.46|260.76|258.36|0
1640005800000|2021-12-20 13:10:00|262.42|260.02|263.08|260.68|263.86|261.46|262.31|259.91|0
1640006100000|2021-12-20 13:15:00|263.19|260.79|263.64|261.24|263.86|261.46|262.69|260.29|0
1640006400000|2021-12-20 13:20:00|263.58|261.18|261.97|259.57|263.58|261.18|261.97|259.57|0
1640006700000|2021-12-20 13:25:00|262.08|259.68|263.18|260.78|263.18|260.78|261.74|259.34|0
1640007000000|2021-12-20 13:30:00|263.41|261.01|262.85|260.45|264.19|261.79|262.85|260.45|0
1640007300000|2021-12-20 13:35:00|262.74|260.34|262.85|260.45|263.74|261.34|262.29|259.89|0
1640007600000|2021-12-20 13:40:00|262.96|260.56|263.29|260.89|263.62|261.22|262.4|260|0
1640007900000|2021-12-20 13:45:00|263.07|260.67|263.51|261.11|263.84|261.44|262.62|260.22|0
1640008200000|2021-12-20 13:50:00|263.45|261.05|262.62|260.22|264.4|262|262.62|260.22|0
1640008500000|2021-12-20 13:55:00|262.5|260.1|262.61|260.21|262.61|260.21|261.39|258.99|0
1640008800000|2021-12-20 14:00:00|262.45|260.05|261.28|258.88|262.72|260.32|261.17|258.77|0
1640009100000|2021-12-20 14:05:00|260.95|258.55|259.3|256.9|261.83|259.43|259.3|256.9|0
1640009400000|2021-12-20 14:10:00|259.19|256.79|260.7|258.3|262.14|259.74|259.19|256.79|0
1640009700000|2021-12-20 14:15:00|260.93|258.53|261.03|258.63|261.7|259.3|260.48|258.08|0
1640010000000|2021-12-20 14:20:00|260.92|258.52|260.48|258.08|261.03|258.63|260.15|257.75|0
1640010300000|2021-12-20 14:25:00|260.59|258.19|262.69|260.29|262.91|260.51|260.59|258.19|0
1640010600000|2021-12-20 14:30:00|263.52|261.12|263.9|261.5|265.91|263.51|261.8|259.4|0
1640010900000|2021-12-20 14:35:00|264.68|262.28|259.65|257.25|264.79|262.39|259.43|257.03|0
1640011200000|2021-12-20 14:40:00|260.32|257.92|261.82|259.42|266.99|264.59|259.94|257.54|0
1640011500000|2021-12-20 14:45:00|261.93|259.53|267.98|265.58|267.98|265.58|261.82|259.42|0
1640011800000|2021-12-20 14:50:00|267.93|265.53|268|265.6|270.48|268.08|266.4|264|0
1640012100000|2021-12-20 14:55:00|268.05|265.65|263.29|260.89|268.33|265.93|261.85|259.45|0
1640012400000|2021-12-20 15:00:00|263.74|261.34|264.38|261.98|265.86|263.46|261.48|259.08|0
1640012700000|2021-12-20 15:05:00|264.32|261.92|267.24|264.84|268.54|266.14|263.26|260.86|0
1640013000000|2021-12-20 15:10:00|266.96|264.56|268.03|265.63|269.27|266.87|266.62|264.22|0
1640013300000|2021-12-20 15:15:00|268.08|265.68|264.59|262.19|269.1|266.7|263.14|260.74|0
1640013600000|2021-12-20 15:20:00|264.37|261.97|268.3|265.9|268.64|266.24|263.25|260.85|0
1640013900000|2021-12-20 15:25:00|268.19|265.79|270.11|267.71|270.68|268.28|266.27|263.87|0
1640014200000|2021-12-20 15:30:00|270.23|267.83|269.2|266.8|271.71|269.31|269.09|266.69|0
1640014500000|2021-12-20 15:35:00|269.54|267.14|266.14|263.74|270|267.6|264.67|262.27|0
1640014800000|2021-12-20 15:40:00|266.36|263.96|265.34|262.94|267.72|265.32|265.34|262.94|0
1640015100000|2021-12-20 15:45:00|265.23|262.83|269.19|266.79|269.3|266.9|265.12|262.72|0
1640015400000|2021-12-20 15:50:00|268.96|266.56|270.21|267.81|271.01|268.61|268.28|265.88|0
1640015700000|2021-12-20 15:55:00|270.33|267.93|270.89|268.49|272.16|269.76|268.85|266.45|0
1640016000000|2021-12-20 16:00:00|270.84|268.44|273.13|270.73|273.19|270.79|270.21|267.81|0
1640016300000|2021-12-20 16:05:00|273.07|270.67|270.78|268.38|273.07|270.67|270.78|268.38|0
1640016600000|2021-12-20 16:10:00|271|268.6|272.38|269.98|272.84|270.44|270.09|267.69|0
1640016900000|2021-12-20 16:15:00|272.49|270.09|270.08|267.68|273.64|271.24|270.08|267.68|0
1640017200000|2021-12-20 16:20:00|270.31|267.91|268.72|266.32|271.68|269.28|268.49|266.09|0
1640017500000|2021-12-20 16:25:00|268.83|266.43|271.45|269.05|271.68|269.28|268.83|266.43|0
1640017800000|2021-12-20 16:30:00|271.51|269.11|273.05|270.65|273.86|271.46|270.19|267.79|0
1640018100000|2021-12-20 16:35:00|272.71|270.31|277.78|275.38|279.16|276.76|270.27|267.87|0
1640018400000|2021-12-20 16:40:00|278.36|275.96|276.41|274.01|279.16|276.76|276.18|273.78|0
1640018700000|2021-12-20 16:45:00|276.52|274.12|274.35|271.95|278.7|276.3|274.12|271.72|0
1640019000000|2021-12-20 16:50:00|274.12|271.72|270.02|267.62|274.12|271.72|269.34|266.94|0
1640019300000|2021-12-20 16:55:00|269.91|267.51|269.68|267.28|271.38|268.98|269.45|267.05|0
1640019600000|2021-12-20 17:00:00|269.57|267.17|269.11|266.71|271.26|268.86|268.89|266.49|0
1640019900000|2021-12-20 17:05:00|269.28|266.88|270.92|268.52|271.26|268.86|269.28|266.88|0
1640020200000|2021-12-20 17:10:00|270.69|268.29|272.05|269.65|272.17|269.77|269.45|267.05|0
1640020500000|2021-12-20 17:15:00|272.17|269.77|267.98|265.58|272.28|269.88|266.8|264.4|0
1640020800000|2021-12-20 17:20:00|267.64|265.24|270.46|268.06|270.69|268.29|267.64|265.24|0
1640021100000|2021-12-20 17:25:00|270.35|267.95|269.55|267.15|270.46|268.06|268.99|266.59|0
1640021400000|2021-12-20 17:30:00|269.89|267.49|273.53|271.13|273.87|271.47|269.66|267.26|0
1640021700000|2021-12-20 17:35:00|273.64|271.24|272.84|270.44|274.21|271.81|272.16|269.76|0
1640022000000|2021-12-20 17:40:00|273.07|270.67|272.61|270.21|273.41|271.01|271.93|269.53|0
1640022300000|2021-12-20 17:45:00|272.95|270.55|272.49|270.09|273.69|271.29|271.81|269.41|0
1640022600000|2021-12-20 17:50:00|272.6|270.2|271.35|268.95|273.35|270.95|270.33|267.93|0
1640022900000|2021-12-20 17:55:00|271.46|269.06|271.94|269.54|273.77|271.37|269.55|267.15|0
1640023200000|2021-12-20 18:00:00|272.06|269.66|272.97|270.57|273.2|270.8|271.55|269.15|0
1640023500000|2021-12-20 18:05:00|272.86|270.46|270|267.6|272.92|270.52|270|267.6|0
1640023800000|2021-12-20 18:10:00|270.11|267.71|268.52|266.12|271.02|268.62|268.29|265.89|0
1640024100000|2021-12-20 18:15:00|268.63|266.23|269.31|266.91|269.54|267.14|267.84|265.44|0
1640024400000|2021-12-20 18:20:00|269.42|267.02|269.19|266.79|269.99|267.59|268.29|265.89|0
1640024700000|2021-12-20 18:25:00|269.31|266.91|268.62|266.22|269.53|267.13|268.28|265.88|0
1640025000000|2021-12-20 18:30:00|269.08|266.68|270.55|268.15|270.9|268.5|267.72|265.32|0
1640025300000|2021-12-20 18:35:00|270.33|267.93|265.91|263.51|270.55|268.15|265.68|263.28|0
1640025600000|2021-12-20 18:40:00|265.57|263.17|265|262.6|265.91|263.51|262.77|260.37|0
1640025900000|2021-12-20 18:45:00|265.23|262.83|258.39|255.99|265.79|263.39|258.27|255.87|0
1640026200000|2021-12-20 18:50:00|259.53|257.13|258.41|256.01|261.44|259.04|258.41|256.01|0
1640026500000|2021-12-20 18:55:00|258.52|256.12|259.86|257.46|260.54|258.14|256.96|254.56|0
1640026800000|2021-12-20 19:00:00|259.64|257.24|259.3|256.9|260.31|257.91|257.73|255.33|0
1640027100000|2021-12-20 19:05:00|259.18|256.78|256.95|254.55|259.18|256.78|256.73|254.33|0
1640027400000|2021-12-20 19:10:00|257.28|254.88|257.95|255.55|258.29|255.89|256.95|254.55|0
1640027700000|2021-12-20 19:15:00|257.61|255.21|255.94|253.54|257.61|255.21|255.5|253.1|0
1640028000000|2021-12-20 19:20:00|255.83|253.43|256.96|254.56|259.39|256.99|255.29|252.89|0
1640028300000|2021-12-20 19:25:00|257.07|254.67|258.3|255.9|258.97|256.57|256.62|254.22|0
1640028600000|2021-12-20 19:30:00|258.19|255.79|260.32|257.92|260.66|258.26|257.96|255.56|0
1640028900000|2021-12-20 19:35:00|260.21|257.81|259.87|257.47|261.22|258.82|259.3|256.9|0
1640029200000|2021-12-20 19:40:00|259.3|256.9|259.08|256.68|260.31|257.91|258.63|256.23|0
1640029500000|2021-12-20 19:45:00|258.96|256.56|258.74|256.34|260.09|257.69|258.51|256.11|0
1640029800000|2021-12-20 19:50:00|258.62|256.22|256.39|253.99|258.74|256.34|255.94|253.54|0
1640030100000|2021-12-20 19:55:00|256.5|254.1|258.06|255.66|258.62|256.22|254.83|252.43|0
1640030400000|2021-12-20 20:00:00|257.95|255.55|256.38|253.98|257.95|255.55|254.94|252.54|0
1640030700000|2021-12-20 20:05:00|256.21|253.81|256.15|253.75|257.49|255.09|255.38|252.98|0
1640031000000|2021-12-20 20:10:00|256.04|253.64|257.83|255.43|257.83|255.43|255.04|252.64|0
1640031300000|2021-12-20 20:15:00|257.38|254.98|255.48|253.08|257.83|255.43|254.04|251.64|0
1640031600000|2021-12-20 20:20:00|255.26|252.86|256.26|253.86|256.7|254.3|252.49|250.09|0
1640031900000|2021-12-20 20:25:00|256.15|253.75|254.7|252.3|256.37|253.97|254.03|251.63|0
1640032200000|2021-12-20 20:30:00|255.03|252.63|258.15|255.75|258.15|255.75|255.03|252.63|0
1640032500000|2021-12-20 20:35:00|258.04|255.64|256.7|254.3|258.6|256.2|256.7|254.3|0
1640032800000|2021-12-20 20:40:00|256.98|254.58|254.18|251.78|257.14|254.74|253.74|251.34|0
1640033100000|2021-12-20 20:45:00|254.4|252|253.4|251|255.19|252.79|251.73|249.33|0
1640033400000|2021-12-20 20:50:00|251.4|249|250.96|248.56|251.4|249|248.53|246.13|0
1640033700000|2021-12-20 20:55:00|250.84|248.44|248.86|246.46|250.84|248.44|247.54|245.14|0
1640034000000|2021-12-20 21:00:00|250.46|248.06|249.08|246.68|250.84|248.44|248.86|246.46|0
1640034300000|2021-12-20 21:05:00|249.3|246.9|246.77|244.37|249.52|247.12|246.77|244.37|0
1640034600000|2021-12-20 21:10:00|246.55|244.15|244.16|241.76|246.55|244.15|244.16|241.76|0
1640034900000|2021-12-20 21:15:00|244.47|241.67|243.82|241.02|245.44|242.64|243.71|240.91|0
1640035200000|2021-12-20 21:20:00|243.93|241.13|244.46|241.66|244.68|241.88|243.92|241.12|0
1640035500000|2021-12-20 21:25:00|244.36|241.56|244.14|241.34|244.63|241.83|243.81|241.01|0
1640035800000|2021-12-20 21:30:00|244.03|241.23|244.35|241.55|244.46|241.66|243.7|240.9|0
1640036100000|2021-12-20 21:35:00|244.24|241.44|244.08|241.28|244.46|241.66|244.02|241.22|0
1640036400000|2021-12-20 21:40:00|244.02|241.22|244.56|241.76|244.67|241.87|243.91|241.11|0
1640036700000|2021-12-20 21:45:00|244.24|241.44|244.56|241.76|244.67|241.87|244.24|241.44|0
1640037000000|2021-12-20 21:50:00|244.67|241.87|244.99|242.19|245.1|242.3|244.56|241.76|0
1640037300000|2021-12-20 21:55:00|244.88|242.08|244.95|242.15|245.1|242.3|244.88|242.08|0
1640037600000|2021-12-20 22:00:00|244.79|241.99|244.9|242.1|245.04|242.24|244.79|241.99|0
1640037900000|2021-12-20 22:05:00|244.88|242.08|244.83|242.03|244.91|242.11|244.83|242.03|0
1640038200000|2021-12-20 22:10:00|244.85|242.05|244.92|242.12|244.92|242.12|244.76|241.96|0
1640038500000|2021-12-20 22:15:00|244.89|242.09|244.9|242.1|244.92|242.12|244.83|242.03|0
1640038800000|2021-12-20 22:20:00|244.82|242.02|244.82|242.02|244.94|242.14|244.82|242.02|0
1640039100000|2021-12-20 22:25:00|244.94|242.14|244.8|242|244.94|242.14|244.65|241.85|0
1640039400000|2021-12-20 22:30:00|244.82|242.02|244.88|242.08|244.88|242.08|244.82|242.02|0
1640039700000|2021-12-20 22:35:00|244.89|242.09|244.91|242.11|244.91|242.11|244.89|242.09|0
1640040000000|2021-12-20 22:40:00|244.93|242.13|244.83|242.03|244.93|242.13|244.83|242.03|0
1640040300000|2021-12-20 22:45:00|244.76|241.96|244.83|242.03|244.83|242.03|244.76|241.96|0
1640040600000|2021-12-20 22:50:00|244.81|242.01|244.66|241.86|244.83|242.03|244.65|241.85|0
1640040900000|2021-12-20 22:55:00|244.82|242.02|244.68|241.88|244.88|242.08|244.68|241.88|0
1640041200000|2021-12-20 23:00:00|244.69|241.89|244.95|242.15|244.95|242.15|243.12|240.32|0
1640041500000|2021-12-20 23:05:00|244.68|241.88|244.3|241.5|244.95|242.15|244.19|241.39|0
1640041800000|2021-12-20 23:10:00|244.41|241.61|244.41|241.61|244.73|241.93|243.97|241.17|0
1640042100000|2021-12-20 23:15:00|244.19|241.39|243.54|240.74|245.16|242.36|243.43|240.63|0
1640042400000|2021-12-20 23:20:00|243.43|240.63|242.56|239.76|243.75|240.95|242.56|239.76|0
1640042700000|2021-12-20 23:25:00|242.62|239.82|242.24|239.44|242.67|239.87|242.13|239.33|0
1640043000000|2021-12-20 23:30:00|242.13|239.33|241.91|239.11|242.13|239.33|241.75|238.95|0
1640043300000|2021-12-20 23:35:00|241.8|239|240.94|238.14|241.91|239.11|240.62|237.82|0
1640043600000|2021-12-20 23:40:00|240.84|238.04|240.3|237.5|241.16|238.36|240.19|237.39|0
1640043900000|2021-12-20 23:45:00|240.25|237.45|240.83|238.03|241.37|238.57|239.98|237.18|0
1640044200000|2021-12-20 23:50:00|240.94|238.14|241.47|238.67|241.69|238.89|240.88|238.08|0
1640044500000|2021-12-20 23:55:00|241.36|238.56|240.93|238.13|241.58|238.78|240.61|237.81|0
1640044800000|2021-12-21 00:00:00|240.88|238.08|242.22|239.42|242.33|239.53|240.61|237.81|0
1640045100000|2021-12-21 00:05:00|242.06|239.26|241.89|239.09|242.22|239.42|241.46|238.66|0
1640045400000|2021-12-21 00:10:00|241.95|239.15|241.25|238.45|242.22|239.42|241.03|238.23|0
1640045700000|2021-12-21 00:15:00|241.35|238.55|242.21|239.41|242.54|239.74|241.25|238.45|0
1640046000000|2021-12-21 00:20:00|242.1|239.3|243.29|240.49|243.4|240.6|242|239.2|0
1640046300000|2021-12-21 00:25:00|243.34|240.54|243.88|241.08|243.93|241.13|242.64|239.84|0
1640046600000|2021-12-21 00:30:00|243.82|241.02|243.93|241.13|244.58|241.78|243.5|240.7|0
1640046900000|2021-12-21 00:35:00|243.82|241.02|242.31|239.51|243.93|241.13|241.88|239.08|0
1640047200000|2021-12-21 00:40:00|242.36|239.56|241.98|239.18|242.42|239.62|241.66|238.86|0
1640047500000|2021-12-21 00:45:00|241.88|239.08|242.84|240.04|242.84|240.04|241.66|238.86|0
1640047800000|2021-12-21 00:50:00|242.95|240.15|242.84|240.04|242.95|240.15|242.3|239.5|0
1640048100000|2021-12-21 00:55:00|242.95|240.15|242.94|240.14|243.11|240.31|242.62|239.82|0
1640048400000|2021-12-21 01:00:00|242.68|239.88|245.43|242.63|246.3|243.5|242.51|239.71|0
1640048700000|2021-12-21 01:05:00|245.32|242.52|245|242.2|245.49|242.69|244.35|241.55|0
1640049000000|2021-12-21 01:10:00|244.83|242.03|243.86|241.06|244.83|242.03|243.26|240.46|0
1640049300000|2021-12-21 01:15:00|243.69|240.89|243.91|241.11|243.91|241.11|243.15|240.35|0
1640049600000|2021-12-21 01:20:00|243.85|241.05|244.12|241.32|244.12|241.32|242.72|239.92|0
1640049900000|2021-12-21 01:25:00|244.23|241.43|242.71|239.91|244.34|241.54|242.5|239.7|0
1640050200000|2021-12-21 01:30:00|242.93|240.13|240.24|237.44|242.93|240.13|240.13|237.33|0
1640050500000|2021-12-21 01:35:00|240.3|237.5|239.54|236.74|240.56|237.76|238.21|235.41|0
1640050800000|2021-12-21 01:40:00|239.49|236.69|238.48|235.68|239.7|236.9|238.21|235.41|0
1640051100000|2021-12-21 01:45:00|238.53|235.73|238.21|235.41|238.85|236.05|237.89|235.09|0
1640051400000|2021-12-21 01:50:00|238.31|235.51|237.78|234.98|238.42|235.62|237.57|234.77|0
1640051700000|2021-12-21 01:55:00|237.73|234.93|238.09|235.29|238.52|235.72|237.67|234.87|0
1640052000000|2021-12-21 02:00:00|237.88|235.08|238.09|235.29|238.41|235.61|237.77|234.97|0
1640052300000|2021-12-21 02:05:00|238.15|235.35|238.51|235.71|238.73|235.93|237.77|234.97|0
1640052600000|2021-12-21 02:10:00|238.41|235.61|238.67|235.87|238.83|236.03|238.3|235.5|0
1640052900000|2021-12-21 02:15:00|238.72|235.92|239.04|236.24|239.47|236.67|238.4|235.6|0
1640053200000|2021-12-21 02:20:00|239.15|236.35|238.93|236.13|239.15|236.35|238.61|235.81|0
1640053500000|2021-12-21 02:25:00|238.99|236.19|239.04|236.24|239.14|236.34|238.67|235.87|0
1640053800000|2021-12-21 02:30:00|238.98|236.18|238.88|236.08|239.57|236.77|238.71|235.91|0
1640054100000|2021-12-21 02:35:00|238.82|236.02|239.78|236.98|239.78|236.98|238.77|235.97|0
1640054400000|2021-12-21 02:40:00|239.73|236.93|241.49|238.69|241.49|238.69|239.56|236.76|0
1640054700000|2021-12-21 02:45:00|241.55|238.75|240.26|237.46|241.55|238.75|240.26|237.46|0
1640055000000|2021-12-21 02:50:00|240.09|237.29|239.88|237.08|240.09|237.29|239.56|236.76|0
1640055300000|2021-12-21 02:55:00|239.98|237.18|240.09|237.29|240.09|237.29|239.55|236.75|0
1640055600000|2021-12-21 03:00:00|240.2|237.4|238.49|235.69|240.2|237.4|238.27|235.47|0
1640055900000|2021-12-21 03:05:00|238.43|235.63|239.12|236.32|239.34|236.54|238.43|235.63|0
1640056200000|2021-12-21 03:10:00|239.01|236.21|238.69|235.89|239.23|236.43|238.59|235.79|0
1640056500000|2021-12-21 03:15:00|238.64|235.84|236.78|233.98|238.64|235.84|236.04|233.24|0
1640056800000|2021-12-21 03:20:00|236.83|234.03|236.99|234.19|237.1|234.3|236.62|233.82|0
1640057100000|2021-12-21 03:25:00|236.94|234.14|237.52|234.72|237.73|234.93|236.78|233.98|0
1640057400000|2021-12-21 03:30:00|237.46|234.66|237.73|234.93|237.73|234.93|237.2|234.4|0
1640057700000|2021-12-21 03:35:00|237.72|234.92|237.4|234.6|237.83|235.03|237.19|234.39|0
1640058000000|2021-12-21 03:40:00|237.51|234.71|237.61|234.81|237.72|234.92|237.51|234.71|0
1640058300000|2021-12-21 03:45:00|237.56|234.76|238.25|235.45|238.52|235.72|237.56|234.76|0
1640058600000|2021-12-21 03:50:00|238.35|235.55|237.24|234.44|238.35|235.55|237.18|234.38|0
1640058900000|2021-12-21 03:55:00|237.29|234.49|237.34|234.54|237.5|234.7|237.08|234.28|0
1640059200000|2021-12-21 04:00:00|237.39|234.59|237.6|234.8|237.82|235.02|237.39|234.59|0
1640059500000|2021-12-21 04:05:00|237.71|234.91|238.03|235.23|238.08|235.28|237.18|234.38|0
1640059800000|2021-12-21 04:10:00|237.92|235.12|237.55|234.75|238.24|235.44|237.55|234.75|0
1640060100000|2021-12-21 04:15:00|237.49|234.69|237.91|235.11|237.97|235.17|237.49|234.69|0
1640060400000|2021-12-21 04:20:00|238.02|235.22|237.49|234.69|238.34|235.54|237.49|234.69|0
1640060700000|2021-12-21 04:25:00|237.38|234.58|236.95|234.15|237.7|234.9|236.9|234.1|0
1640061000000|2021-12-21 04:30:00|236.9|234.1|237.16|234.36|237.16|234.36|236.74|233.94|0
1640061300000|2021-12-21 04:35:00|237.27|234.47|237.16|234.36|237.37|234.57|237.06|234.26|0
1640061600000|2021-12-21 04:40:00|237.27|234.47|237.16|234.36|237.37|234.57|236.63|233.83|0
1640061900000|2021-12-21 04:45:00|237.11|234.31|236.79|233.99|237.47|234.67|236.68|233.88|0
1640062200000|2021-12-21 04:50:00|236.73|233.93|236.73|233.93|236.94|234.14|236.57|233.77|0
1640062500000|2021-12-21 04:55:00|236.62|233.82|237.04|234.24|237.04|234.24|236.62|233.82|0
1640062800000|2021-12-21 05:00:00|236.94|234.14|235.51|232.71|236.94|234.14|234.72|231.92|0
1640063100000|2021-12-21 05:05:00|235.46|232.66|234.93|232.13|235.77|232.97|234.93|232.13|0
1640063400000|2021-12-21 05:10:00|235.03|232.23|234.71|231.91|235.45|232.65|234.61|231.81|0
1640063700000|2021-12-21 05:15:00|234.82|232.02|234.87|232.07|235.13|232.33|234.61|231.81|0
1640064000000|2021-12-21 05:20:00|234.76|231.96|234.5|231.7|235.24|232.44|234.5|231.7|0
1640064300000|2021-12-21 05:25:00|234.6|231.8|234.86|232.06|234.92|232.12|234.5|231.7|0
1640064600000|2021-12-21 05:30:00|234.92|232.12|234.7|231.9|235.13|232.33|234.65|231.85|0
1640064900000|2021-12-21 05:35:00|234.81|232.01|234.8|232|235.23|232.43|234.8|232|0
1640065200000|2021-12-21 05:40:00|234.7|231.9|234.23|231.43|234.8|232|234.17|231.37|0
1640065500000|2021-12-21 05:45:00|234.28|231.48|233.85|231.05|234.49|231.69|233.85|231.05|0
1640065800000|2021-12-21 05:50:00|233.96|231.16|234.17|231.37|234.17|231.37|233.64|230.84|0
1640066100000|2021-12-21 05:55:00|234.27|231.47|233.74|230.94|234.27|231.47|233.64|230.84|0
1640066400000|2021-12-21 06:00:00|233.85|231.05|232.9|230.1|234.01|231.21|232.8|230|0
1640066700000|2021-12-21 06:05:00|232.8|230|233.53|230.73|233.74|230.94|232.8|230|0
1640067000000|2021-12-21 06:10:00|233.63|230.83|233.21|230.41|233.84|231.04|233.21|230.41|0
1640067300000|2021-12-21 06:15:00|233.32|230.52|232.79|229.99|233.32|230.52|232.69|229.89|0
1640067600000|2021-12-21 06:20:00|232.69|229.89|233.1|230.3|233.21|230.41|232.69|229.89|0
1640067900000|2021-12-21 06:25:00|233.05|230.25|234.25|231.45|234.25|231.45|233|230.2|0
1640068200000|2021-12-21 06:30:00|234.15|231.35|233.57|230.77|234.2|231.4|233.31|230.51|0
1640068500000|2021-12-21 06:35:00|233.62|230.82|233.51|230.71|233.62|230.82|233.15|230.35|0
1640068800000|2021-12-21 06:40:00|233.62|230.82|233.3|230.5|233.93|231.13|233.25|230.45|0
1640069100000|2021-12-21 06:45:00|233.25|230.45|232.36|229.56|233.56|230.76|232.36|229.56|0
1640069400000|2021-12-21 06:50:00|232.46|229.66|231|228.2|232.46|229.66|231|228.2|0
1640069700000|2021-12-21 06:55:00|230.9|228.1|231.31|228.51|231.47|228.67|230.89|228.09|0
1640070000000|2021-12-21 07:00:00|231.41|228.61|232.98|230.18|233.08|230.28|231.41|228.61|0
1640070300000|2021-12-21 07:05:00|233.08|230.28|231.93|229.13|233.29|230.49|231.88|229.08|0
1640070600000|2021-12-21 07:10:00|231.82|229.02|231.93|229.13|232.45|229.65|231.72|228.92|0
1640070900000|2021-12-21 07:15:00|232.03|229.23|232.13|229.33|232.24|229.44|231.09|228.29|0
1640071200000|2021-12-21 07:20:00|232.24|229.44|232.55|229.75|233.07|230.27|232.13|229.33|0
1640071500000|2021-12-21 07:25:00|232.44|229.64|231.92|229.12|233.17|230.37|231.92|229.12|0
1640071800000|2021-12-21 07:30:00|231.97|229.17|234.06|231.26|234.22|231.42|231.97|229.17|0
1640072100000|2021-12-21 07:35:00|234.11|231.31|233.33|230.53|234.22|231.42|233.06|230.26|0
1640072400000|2021-12-21 07:40:00|233.27|230.47|234.42|231.62|235.06|232.26|233.17|230.37|0
1640072700000|2021-12-21 07:45:00|234.69|231.89|235.26|232.46|236.11|233.31|234.42|231.62|0
1640073000000|2021-12-21 07:50:00|235.37|232.57|235.68|232.88|236.11|233.31|234.84|232.04|0
1640073300000|2021-12-21 07:55:00|235.74|232.94|235.47|232.67|236.31|233.51|235.15|232.35|0
1640073600000|2021-12-21 08:00:00|236|233.2|237.85|235.05|239.18|236.38|236|233.2|0
1640073900000|2021-12-21 08:05:00|237.7|235.3|237.38|234.98|238.34|235.94|236.53|234.13|0
1640074200000|2021-12-21 08:10:00|237.06|234.66|236.32|233.92|238.12|235.72|236.21|233.81|0
1640074500000|2021-12-21 08:15:00|236.58|234.18|237.48|235.08|238.23|235.83|236.42|234.02|0
1640074800000|2021-12-21 08:20:00|237.54|235.14|238.94|236.54|242.9|240.5|236.1|233.7|0
1640075100000|2021-12-21 08:25:00|239.05|236.65|240.86|238.46|241.07|238.67|239.05|236.65|0
1640075400000|2021-12-21 08:30:00|240.97|238.57|241.07|238.67|242.36|239.96|240.86|238.46|0
1640075700000|2021-12-21 08:35:00|241.02|238.62|239.36|236.96|241.07|238.67|239.36|236.96|0
1640076000000|2021-12-21 08:40:00|239.47|237.07|239.04|236.64|240.21|237.81|239.04|236.64|0
1640076300000|2021-12-21 08:45:00|239.15|236.75|238.93|236.53|239.36|236.96|238.08|235.68|0
1640076600000|2021-12-21 08:50:00|238.88|236.48|238.72|236.32|239.14|236.74|238.08|235.68|0
1640076900000|2021-12-21 08:55:00|238.82|236.42|238.18|235.78|239.14|236.74|237.97|235.57|0
1640077200000|2021-12-21 09:00:00|238.29|235.89|238.92|236.52|239.67|237.27|238.18|235.78|0
1640077500000|2021-12-21 09:05:00|238.6|236.2|237.12|234.72|238.77|236.37|236.8|234.4|0
1640077800000|2021-12-21 09:10:00|237.01|234.61|236.06|233.66|237.22|234.82|235.85|233.45|0
1640078100000|2021-12-21 09:15:00|236.17|233.77|236.06|233.66|236.48|234.08|235.75|233.35|0
1640078400000|2021-12-21 09:20:00|236.27|233.87|236.69|234.29|236.9|234.5|236.27|233.87|0
1640078700000|2021-12-21 09:25:00|236.58|234.18|236.16|233.76|236.69|234.29|236.01|233.61|0
1640079000000|2021-12-21 09:30:00|236.11|233.71|237.74|235.34|237.85|235.45|236.05|233.65|0
1640079300000|2021-12-21 09:35:00|237.8|235.4|237.31|234.91|237.95|235.55|236.68|234.28|0
1640079600000|2021-12-21 09:40:00|237.21|234.81|238.69|236.29|238.8|236.4|237.1|234.7|0
1640079900000|2021-12-21 09:45:00|238.79|236.39|240.39|237.99|240.5|238.1|238.58|236.18|0
1640080200000|2021-12-21 09:50:00|240.44|238.04|239.21|236.81|240.5|238.1|239.21|236.81|0
1640080500000|2021-12-21 09:55:00|239.32|236.92|240.6|238.2|241.02|238.62|239.32|236.92|0
1640080800000|2021-12-21 10:00:00|240.55|238.15|240.38|237.98|241.56|239.16|240.17|237.77|0
1640081100000|2021-12-21 10:05:00|240.49|238.09|239.53|237.13|240.91|238.51|239.42|237.02|0
1640081400000|2021-12-21 10:10:00|239.58|237.18|239.05|236.65|239.84|237.44|238.84|236.44|0
1640081700000|2021-12-21 10:15:00|238.99|236.59|237.72|235.32|238.99|236.59|237.45|235.05|0
1640082000000|2021-12-21 10:20:00|237.61|235.21|237.19|234.79|237.82|235.42|237.08|234.68|0
1640082300000|2021-12-21 10:25:00|237.08|234.68|238.35|235.95|238.45|236.05|236.97|234.57|0
1640082600000|2021-12-21 10:30:00|238.45|236.05|236.97|234.57|238.56|236.16|236.97|234.57|0
1640082900000|2021-12-21 10:35:00|237.07|234.67|236.86|234.46|237.13|234.73|236.12|233.72|0
1640083200000|2021-12-21 10:40:00|236.75|234.35|237.55|235.15|237.7|235.3|236.75|234.35|0
1640083500000|2021-12-21 10:45:00|237.49|235.09|236.8|234.4|237.7|235.3|236.33|233.93|0
1640083800000|2021-12-21 10:50:00|236.75|234.35|236.64|234.24|237.54|235.14|236.64|234.24|0
1640084100000|2021-12-21 10:55:00|236.54|234.14|235.81|233.41|236.96|234.56|235.5|233.1|0
1640084400000|2021-12-21 11:00:00|235.66|233.26|235.7|233.3|235.81|233.41|235.07|232.67|0
1640084700000|2021-12-21 11:05:00|235.6|233.2|235.07|232.67|236.02|233.62|234.97|232.57|0
1640085000000|2021-12-21 11:10:00|234.96|232.56|234.33|231.93|235.49|233.09|234.33|231.93|0
1640085300000|2021-12-21 11:15:00|234.23|231.83|233.08|230.68|234.65|232.25|232.87|230.47|0
1640085600000|2021-12-21 11:20:00|232.97|230.57|233.18|230.78|233.6|231.2|232.45|230.05|0
1640085900000|2021-12-21 11:25:00|233.07|230.67|230.89|228.49|233.28|230.88|230.68|228.28|0
1640086200000|2021-12-21 11:30:00|230.78|228.38|231.2|228.8|231.61|229.21|230.47|228.07|0
1640086500000|2021-12-21 11:35:00|230.99|228.59|231.4|229|231.4|229|230.47|228.07|0
1640086800000|2021-12-21 11:40:00|231.3|228.9|232.02|229.62|232.02|229.62|231.3|228.9|0
1640087100000|2021-12-21 11:45:00|231.92|229.52|230.67|228.27|232.02|229.62|230.67|228.27|0
1640087400000|2021-12-21 11:50:00|230.77|228.37|231.08|228.68|231.29|228.89|230.67|228.27|0
1640087700000|2021-12-21 11:55:00|230.98|228.58|231.29|228.89|231.29|228.89|230.93|228.53|0
1640088000000|2021-12-21 12:00:00|231.18|228.78|231.39|228.99|231.8|229.4|231.18|228.78|0
1640088300000|2021-12-21 12:05:00|231.49|229.09|232.01|229.61|232.01|229.61|231.39|228.99|0
1640088600000|2021-12-21 12:10:00|231.9|229.5|231.9|229.5|232.01|229.61|231.49|229.09|0
1640088900000|2021-12-21 12:15:00|231.85|229.45|231.9|229.5|232.11|229.71|231.69|229.29|0
1640089200000|2021-12-21 12:20:00|231.95|229.55|231.38|228.98|232|229.6|230.86|228.46|0
1640089500000|2021-12-21 12:25:00|231.27|228.87|231.06|228.66|231.37|228.97|230.5|228.1|0
1640089800000|2021-12-21 12:30:00|231.17|228.77|231.79|229.39|232.1|229.7|231.06|228.66|0
1640090100000|2021-12-21 12:35:00|231.99|229.59|231.58|229.18|232.1|229.7|231.27|228.87|0
1640090400000|2021-12-21 12:40:00|231.47|229.07|231.63|229.23|231.99|229.59|231.37|228.97|0
1640090700000|2021-12-21 12:45:00|231.57|229.17|231.05|228.65|231.68|229.28|230.43|228.03|0
1640091000000|2021-12-21 12:50:00|231|228.6|230.32|227.92|231.16|228.76|230.07|227.67|0
1640091300000|2021-12-21 12:55:00|230.27|227.87|230.43|228.03|230.74|228.34|230.12|227.72|0
1640091600000|2021-12-21 13:00:00|230.32|227.92|231.98|229.58|231.98|229.58|230.32|227.92|0
1640091900000|2021-12-21 13:05:00|231.87|229.47|233.64|231.24|233.64|231.24|231.77|229.37|0
1640092200000|2021-12-21 13:10:00|233.54|231.14|234.16|231.76|234.79|232.39|233.43|231.03|0
1640092500000|2021-12-21 13:15:00|234.27|231.87|233.43|231.03|234.27|231.87|233.01|230.61|0
1640092800000|2021-12-21 13:20:00|233.53|231.13|233.95|231.55|234.16|231.76|233.32|230.92|0
1640093100000|2021-12-21 13:25:00|233.85|231.45|233.32|230.92|233.85|231.45|233.11|230.71|0
1640093400000|2021-12-21 13:30:00|233.42|231.02|232.75|230.35|233.84|231.44|232.38|229.98|0
1640093700000|2021-12-21 13:35:00|232.69|230.29|233.63|231.23|233.63|231.23|232.69|230.29|0
1640094000000|2021-12-21 13:40:00|233.52|231.12|233.31|230.91|233.73|231.33|233.1|230.7|0
1640094300000|2021-12-21 13:45:00|233.21|230.81|233.78|231.38|233.99|231.59|232.37|229.97|0
1640094600000|2021-12-21 13:50:00|233.83|231.43|232.58|230.18|233.83|231.43|232.42|230.02|0
1640094900000|2021-12-21 13:55:00|232.47|230.07|232.21|229.81|232.89|230.49|231.64|229.24|0
1640095200000|2021-12-21 14:00:00|232.26|229.86|233.72|231.32|233.72|231.32|231.95|229.55|0
1640095500000|2021-12-21 14:05:00|233.61|231.21|233.4|231|233.98|231.58|233.3|230.9|0
1640095800000|2021-12-21 14:10:00|233.51|231.11|233.92|231.52|234.34|231.94|233.19|230.79|0
1640096100000|2021-12-21 14:15:00|234.03|231.63|233.82|231.42|234.55|232.15|233.61|231.21|0
1640096400000|2021-12-21 14:20:00|233.92|231.52|234.44|232.04|234.76|232.36|233.82|231.42|0
1640096700000|2021-12-21 14:25:00|234.34|231.94|234.75|232.35|234.96|232.56|233.92|231.52|0
1640097000000|2021-12-21 14:30:00|234.23|231.83|234.02|231.62|234.23|231.83|231.41|229.01|0
1640097300000|2021-12-21 14:35:00|234.12|231.72|232.03|229.63|234.96|232.56|231.1|228.7|0
1640097600000|2021-12-21 14:40:00|231.93|229.53|236.01|233.61|237.17|234.77|231.93|229.53|0
1640097900000|2021-12-21 14:45:00|235.9|233.5|238.97|236.57|239.08|236.68|235.9|233.5|0
1640098200000|2021-12-21 14:50:00|239.18|236.78|239.71|237.31|240.89|238.49|238.01|235.61|0
1640098500000|2021-12-21 14:55:00|239.82|237.42|239.5|237.1|240.67|238.27|238.86|236.46|0
1640098800000|2021-12-21 15:00:00|239.44|237.04|239.81|237.41|240.13|237.73|237.58|235.18|0
1640099100000|2021-12-21 15:05:00|240.03|237.63|238.75|236.35|240.24|237.84|238.11|235.71|0
1640099400000|2021-12-21 15:10:00|239.06|236.66|237.26|234.86|239.49|237.09|236.94|234.54|0
1640099700000|2021-12-21 15:15:00|237.36|234.96|234.94|232.54|237.42|235.02|234.94|232.54|0
1640100000000|2021-12-21 15:20:00|234.83|232.43|237.12|234.72|237.12|234.72|232.91|230.51|0
1640100300000|2021-12-21 15:25:00|237.23|234.83|240.96|238.56|241.93|239.53|237.12|234.72|0
1640100600000|2021-12-21 15:30:00|240.85|238.45|242.11|239.71|242.11|239.71|237.38|234.98|0
1640100900000|2021-12-21 15:35:00|242|239.6|241.78|239.38|243.72|241.32|240.71|238.31|0
1640101200000|2021-12-21 15:40:00|242|239.6|240.17|237.77|242.1|239.7|239.74|237.34|0
1640101500000|2021-12-21 15:45:00|240.28|237.88|240.6|238.2|242.75|240.35|239.42|237.02|0
1640101800000|2021-12-21 15:50:00|240.7|238.3|237.43|235.03|241.13|238.73|237.33|234.93|0
1640102100000|2021-12-21 15:55:00|237.54|235.14|236.79|234.39|237.65|235.25|236.37|233.97|0
1640102400000|2021-12-21 16:00:00|237|234.6|235.62|233.22|238.02|235.62|235.62|233.22|0
1640102700000|2021-12-21 16:05:00|235.51|233.11|231.93|229.53|235.51|233.11|231.61|229.21|0
1640103000000|2021-12-21 16:10:00|231.82|229.42|231.82|229.42|233.19|230.79|231.72|229.32|0
1640103300000|2021-12-21 16:15:00|231.93|229.53|233.6|231.2|233.92|231.52|231.93|229.53|0
1640103600000|2021-12-21 16:20:00|233.39|230.99|233.92|231.52|234.23|231.83|232.87|230.47|0
1640103900000|2021-12-21 16:25:00|234.02|231.62|233.28|230.88|234.23|231.83|232.86|230.46|0
1640104200000|2021-12-21 16:30:00|233.07|230.67|231.84|229.44|234.55|232.15|231.32|228.92|0
1640104500000|2021-12-21 16:35:00|232.05|229.65|228.5|226.1|232.47|230.07|228.5|226.1|0
1640104800000|2021-12-21 16:40:00|228.19|225.79|224.68|222.28|228.61|226.21|224.58|222.18|0
1640105100000|2021-12-21 16:45:00|224.38|221.98|226.12|223.72|226.22|223.82|224.27|221.87|0
1640105400000|2021-12-21 16:50:00|225.91|223.51|225.09|222.69|226.22|223.82|224.88|222.48|0
1640105700000|2021-12-21 16:55:00|224.99|222.59|226.63|224.23|227.46|225.06|224.78|222.38|0
1640106000000|2021-12-21 17:00:00|226.53|224.13|226.42|224.02|226.73|224.33|224.98|222.58|0
1640106300000|2021-12-21 17:05:00|226.52|224.12|224.67|222.27|226.83|224.43|224.67|222.27|0
1640106600000|2021-12-21 17:10:00|224.77|222.37|222.83|220.43|225.29|222.89|222.22|219.82|0
1640106900000|2021-12-21 17:15:00|222.73|220.33|222.62|220.22|223.23|220.83|222.01|219.61|0
1640107200000|2021-12-21 17:20:00|222.72|220.32|222.42|220.02|223.64|221.24|222.42|220.02|0
1640107500000|2021-12-21 17:25:00|222.52|220.12|220.75|218.35|225.41|223.01|220.65|218.25|0
1640107800000|2021-12-21 17:30:00|220.24|217.84|219.84|217.44|221.05|218.65|219.33|216.93|0
1640108100000|2021-12-21 17:35:00|219.94|217.54|219.68|217.28|220.44|218.04|219.03|216.63|0
1640108400000|2021-12-21 17:40:00|219.53|217.13|220.24|217.84|220.44|218.04|219.43|217.03|0
1640108700000|2021-12-21 17:45:00|220.13|217.73|219.42|217.02|220.24|217.84|218.82|216.42|0
1640109000000|2021-12-21 17:50:00|219.53|217.13|218.52|216.12|219.73|217.33|217.61|215.21|0
1640109300000|2021-12-21 17:55:00|218.42|216.02|217.31|214.91|218.52|216.12|217.01|214.61|0
1640109600000|2021-12-21 18:00:00|217.41|215.01|218.21|215.81|218.41|216.01|217.41|215.01|0
1640109900000|2021-12-21 18:05:00|218.11|215.71|218.31|215.91|219.17|216.77|218.01|215.61|0
1640110200000|2021-12-21 18:10:00|218.21|215.81|219.21|216.81|219.82|217.42|218.21|215.81|0
1640110500000|2021-12-21 18:15:00|219.31|216.91|219.21|216.81|219.61|217.21|218.6|216.2|0
1640110800000|2021-12-21 18:20:00|219.31|216.91|217.6|215.2|219.31|216.91|217.5|215.1|0
1640111100000|2021-12-21 18:25:00|217.7|215.3|217.59|215.19|218.3|215.9|217.4|215|0
1640111400000|2021-12-21 18:30:00|217.39|214.99|216.79|214.39|217.69|215.29|216.79|214.39|0
1640111700000|2021-12-21 18:35:00|216.89|214.49|216.29|213.89|216.99|214.59|215.69|213.29|0
1640112000000|2021-12-21 18:40:00|216.39|213.99|215.49|213.09|216.49|214.09|215.19|212.79|0
1640112300000|2021-12-21 18:45:00|215.39|212.99|214.89|212.49|215.59|213.19|214.79|212.39|0
1640112600000|2021-12-21 18:50:00|214.79|212.39|215.98|213.58|216.18|213.78|214.79|212.39|0
1640112900000|2021-12-21 18:55:00|215.78|213.38|216.18|213.78|216.28|213.88|215.78|213.38|0
1640113200000|2021-12-21 19:00:00|216.08|213.68|214.98|212.58|216.58|214.18|214.68|212.28|0
1640113500000|2021-12-21 19:05:00|215.28|212.88|215.48|213.08|215.87|213.47|214.78|212.38|0
1640113800000|2021-12-21 19:10:00|215.38|212.98|215.67|213.27|215.77|213.37|215.08|212.68|0
1640114100000|2021-12-21 19:15:00|215.57|213.17|215.87|213.47|216.27|213.87|215.57|213.17|0
1640114400000|2021-12-21 19:20:00|215.77|213.37|218.76|216.36|218.97|216.57|215.77|213.37|0
1640114700000|2021-12-21 19:25:00|218.66|216.26|217.46|215.06|218.76|216.36|217.36|214.96|0
1640115000000|2021-12-21 19:30:00|217.16|214.76|217.16|214.76|217.56|215.16|216.57|214.17|0
1640115300000|2021-12-21 19:35:00|217.06|214.66|219.51|217.11|219.51|217.11|216.96|214.56|0
1640115600000|2021-12-21 19:40:00|219.16|216.76|219.15|216.75|219.46|217.06|218.06|215.66|0
1640115900000|2021-12-21 19:45:00|219.25|216.85|217.55|215.15|219.25|216.85|216.61|214.21|0
1640116200000|2021-12-21 19:50:00|217.45|215.05|216.85|214.45|217.55|215.15|216.66|214.26|0
1640116500000|2021-12-21 19:55:00|216.95|214.55|215.36|212.96|216.95|214.55|215.36|212.96|0
1640116800000|2021-12-21 20:00:00|215.46|213.06|215.26|212.86|215.86|213.46|214.86|212.46|0
1640117100000|2021-12-21 20:05:00|215.36|212.96|216.84|214.44|216.84|214.44|215.36|212.96|0
1640117400000|2021-12-21 20:10:00|216.94|214.54|216.15|213.75|216.94|214.54|215.75|213.35|0
1640117700000|2021-12-21 20:15:00|215.95|213.55|215.94|213.54|216.64|214.24|215.55|213.15|0
1640118000000|2021-12-21 20:20:00|216.04|213.64|217.23|214.83|217.23|214.83|215.84|213.44|0
1640118300000|2021-12-21 20:25:00|217.04|214.64|216.83|214.43|217.23|214.83|216.34|213.94|0
1640118600000|2021-12-21 20:30:00|216.93|214.53|217.23|214.83|217.23|214.83|216.14|213.74|0
1640118900000|2021-12-21 20:35:00|217.13|214.73|218.12|215.72|218.83|216.43|216.63|214.23|0
1640119200000|2021-12-21 20:40:00|218.22|215.82|219.93|217.53|220.13|217.73|218.02|215.62|0
1640119500000|2021-12-21 20:45:00|219.83|217.43|220.93|218.53|221.34|218.94|219.83|217.43|0
1640119800000|2021-12-21 20:50:00|220.12|217.72|214.84|212.44|220.12|217.72|214.74|212.34|0
1640120100000|2021-12-21 20:55:00|215.23|212.83|214.44|212.04|216.12|213.72|213.55|211.15|0
1640120400000|2021-12-21 21:00:00|213.95|211.55|214.83|212.43|215.92|213.52|213.95|211.55|0
1640120700000|2021-12-21 21:05:00|214.64|212.24|214.14|211.74|214.64|212.24|213.94|211.54|0
1640121000000|2021-12-21 21:10:00|214.24|211.84|214.53|212.13|214.63|212.23|214.24|211.84|0
1640121300000|2021-12-21 21:15:00|214.73|211.93|214.24|211.44|214.73|211.93|214.14|211.34|0
1640121600000|2021-12-21 21:20:00|214.14|211.34|213.5|210.7|214.43|211.63|213.45|210.65|0
1640121900000|2021-12-21 21:25:00|213.45|210.65|213.64|210.84|213.69|210.89|213.44|210.64|0
1640122200000|2021-12-21 21:30:00|213.54|210.74|213.54|210.74|213.74|210.94|213.44|210.64|0
1640122500000|2021-12-21 21:35:00|213.64|210.84|213.54|210.74|213.64|210.84|213.54|210.74|0
1640122800000|2021-12-21 21:40:00|213.44|210.64|213.44|210.64|213.54|210.74|213.44|210.64|0
1640123100000|2021-12-21 21:45:00|213.53|210.73|213.53|210.73|213.63|210.83|213.34|210.54|0
1640123400000|2021-12-21 21:50:00|213.63|210.83|213.43|210.63|213.63|210.83|213.33|210.53|0
1640123700000|2021-12-21 21:55:00|213.53|210.73|213.68|210.88|213.68|210.88|213.33|210.53|0
1640124000000|2021-12-21 22:00:00|213.55|210.75|213.37|210.57|213.55|210.75|213.26|210.46|0
1640124300000|2021-12-21 22:05:00|213.33|210.53|213.35|210.55|213.51|210.71|213.31|210.51|0
1640124600000|2021-12-21 22:10:00|213.44|210.64|213.51|210.71|213.55|210.75|213.44|210.64|0
1640124900000|2021-12-21 22:15:00|213.5|210.7|213.56|210.76|213.58|210.78|213.48|210.68|0
1640125200000|2021-12-21 22:20:00|213.58|210.78|213.66|210.86|213.73|210.93|213.56|210.76|0
1640125500000|2021-12-21 22:25:00|213.57|210.77|213.5|210.7|213.57|210.77|213.46|210.66|0
1640125800000|2021-12-21 22:30:00|213.47|210.67|213.42|210.62|213.5|210.7|213.4|210.6|0
1640126100000|2021-12-21 22:35:00|213.4|210.6|213.57|210.77|213.57|210.77|213.4|210.6|0
1640126400000|2021-12-21 22:40:00|213.54|210.74|213.57|210.77|213.61|210.81|213.42|210.62|0
1640126700000|2021-12-21 22:45:00|213.56|210.76|213.74|210.94|213.74|210.94|213.56|210.76|0
1640127000000|2021-12-21 22:50:00|213.73|210.93|213.66|210.86|213.73|210.93|213.66|210.86|0
1640127300000|2021-12-21 22:55:00|213.63|210.83|213.96|211.16|214.16|211.36|213.63|210.83|0
1640127600000|2021-12-21 23:00:00|213.84|211.04|214.08|211.28|214.87|212.07|213.4|210.6|0
1640127900000|2021-12-21 23:05:00|214.28|211.48|214.28|211.48|214.57|211.77|213.69|210.89|0
1640128200000|2021-12-21 23:10:00|214.08|211.28|214.67|211.87|214.77|211.97|214.08|211.28|0
1640128500000|2021-12-21 23:15:00|214.77|211.97|215.65|212.85|215.65|212.85|214.67|211.87|0
1640128800000|2021-12-21 23:20:00|215.46|212.66|215.01|212.21|215.55|212.75|214.96|212.16|0
1640129100000|2021-12-21 23:25:00|215.06|212.26|215.35|212.55|215.45|212.65|215.01|212.21|0
1640129400000|2021-12-21 23:30:00|215.21|212.41|214.66|211.86|215.8|213|214.66|211.86|0
1640129700000|2021-12-21 23:35:00|214.71|211.91|215.05|212.25|215.15|212.35|214.66|211.86|0
1640130000000|2021-12-21 23:40:00|215.15|212.35|215.44|212.64|215.54|212.74|215.05|212.25|0
1640130300000|2021-12-21 23:45:00|215.54|212.74|215.64|212.84|215.84|213.04|215.05|212.25|0
1640130600000|2021-12-21 23:50:00|215.74|212.94|215.34|212.54|215.74|212.94|215.34|212.54|0
1640130900000|2021-12-21 23:55:00|215.44|212.64|215.24|212.44|215.54|212.74|215.04|212.24|0
1640131200000|2021-12-22 00:00:00|215.53|212.73|214.44|211.64|215.53|212.73|214.35|211.55|0
1640131500000|2021-12-22 00:05:00|214.54|211.74|214.84|212.04|215.13|212.33|214.25|211.45|0
1640131800000|2021-12-22 00:10:00|214.94|212.14|214.79|211.99|215.03|212.23|214.44|211.64|0
1640132100000|2021-12-22 00:15:00|214.83|212.03|215.62|212.82|215.82|213.02|214.83|212.03|0
1640132400000|2021-12-22 00:20:00|215.67|212.87|214.93|212.13|216.32|213.52|214.93|212.13|0
1640132700000|2021-12-22 00:25:00|214.88|212.08|214.63|211.83|215.03|212.23|214.43|211.63|0
1640133000000|2021-12-22 00:30:00|214.53|211.73|214.82|212.02|215.07|212.27|214.53|211.73|0
1640133300000|2021-12-22 00:35:00|214.72|211.92|215.02|212.22|215.12|212.32|214.62|211.82|0
1640133600000|2021-12-22 00:40:00|215.07|212.27|215.07|212.27|215.21|212.41|214.62|211.82|0
1640133900000|2021-12-22 00:45:00|215.02|212.22|215.46|212.66|215.61|212.81|214.92|212.12|0
1640134200000|2021-12-22 00:50:00|215.41|212.61|215.21|212.41|215.56|212.76|215.11|212.31|0
1640134500000|2021-12-22 00:55:00|215.16|212.36|215.8|213|216|213.2|214.81|212.01|0
1640134800000|2021-12-22 01:00:00|215.7|212.9|215.01|212.21|215.8|213|215.01|212.21|0
1640135100000|2021-12-22 01:05:00|215.1|212.3|214.71|211.91|215.1|212.3|214.31|211.51|0
1640135400000|2021-12-22 01:10:00|214.66|211.86|214.8|212|214.9|212.1|214.51|211.71|0
1640135700000|2021-12-22 01:15:00|214.9|212.1|214.8|212|215.2|212.4|214.7|211.9|0
1640136000000|2021-12-22 01:20:00|214.7|211.9|214.6|211.8|214.7|211.9|214.21|211.41|0
1640136300000|2021-12-22 01:25:00|214.5|211.7|214.4|211.6|214.7|211.9|214.2|211.4|0
1640136600000|2021-12-22 01:30:00|214.3|211.5|214.2|211.4|214.5|211.7|214|211.2|0
1640136900000|2021-12-22 01:35:00|214.1|211.3|213.51|210.71|214.3|211.5|213.36|210.56|0
1640137200000|2021-12-22 01:40:00|213.46|210.66|213.9|211.1|214.1|211.3|213.41|210.61|0
1640137500000|2021-12-22 01:45:00|214|211.2|215.18|212.38|215.18|212.38|214|211.2|0
1640137800000|2021-12-22 01:50:00|215.13|212.33|215.47|212.67|215.92|213.12|214.98|212.18|0
1640138100000|2021-12-22 01:55:00|215.37|212.57|215.67|212.87|215.67|212.87|215.18|212.38|0
1640138400000|2021-12-22 02:00:00|215.62|212.82|215.07|212.27|215.67|212.87|214.98|212.18|0
1640138700000|2021-12-22 02:05:00|215.03|212.23|215.27|212.47|215.47|212.67|215.02|212.22|0
1640139000000|2021-12-22 02:10:00|215.17|212.37|215.17|212.37|215.27|212.47|214.97|212.17|0
1640139300000|2021-12-22 02:15:00|215.27|212.47|216.05|213.25|216.05|213.25|215.07|212.27|0
1640139600000|2021-12-22 02:20:00|216.15|213.35|215.71|212.91|216.35|213.55|215.41|212.61|0
1640139900000|2021-12-22 02:25:00|215.66|212.86|215.11|212.31|215.85|213.05|215.11|212.31|0
1640140200000|2021-12-22 02:30:00|215.16|212.36|215.35|212.55|215.5|212.7|215.06|212.26|0
1640140500000|2021-12-22 02:35:00|215.4|212.6|215.55|212.75|215.75|212.95|215.35|212.55|0
1640140800000|2021-12-22 02:40:00|215.65|212.85|216.34|213.54|216.34|213.54|215.55|212.75|0
1640141100000|2021-12-22 02:45:00|216.44|213.64|217.33|214.53|217.43|214.63|216.34|213.54|0
1640141400000|2021-12-22 02:50:00|217.43|214.63|217.13|214.33|217.68|214.88|216.98|214.18|0
1640141700000|2021-12-22 02:55:00|217.08|214.28|217.03|214.23|217.23|214.43|216.93|214.13|0
1640142000000|2021-12-22 03:00:00|217.13|214.33|217.52|214.72|217.82|215.02|217.03|214.23|0
1640142300000|2021-12-22 03:05:00|217.48|214.68|216.92|214.12|217.48|214.68|216.82|214.02|0
1640142600000|2021-12-22 03:10:00|217.02|214.22|216.87|214.07|217.17|214.37|216.82|214.02|0
1640142900000|2021-12-22 03:15:00|216.82|214.02|216.92|214.12|217.02|214.22|216.82|214.02|0
1640143200000|2021-12-22 03:20:00|216.97|214.17|216.82|214.02|217.27|214.47|216.82|214.02|0
1640143500000|2021-12-22 03:25:00|216.91|214.11|216.51|213.71|216.91|214.11|216.22|213.42|0
1640143800000|2021-12-22 03:30:00|216.32|213.52|216.02|213.22|216.42|213.62|215.92|213.12|0
1640144100000|2021-12-22 03:35:00|215.92|213.12|216.06|213.26|216.16|213.36|215.72|212.92|0
1640144400000|2021-12-22 03:40:00|216.11|213.31|216.31|213.51|216.51|213.71|216.01|213.21|0
1640144700000|2021-12-22 03:45:00|216.26|213.46|216.36|213.56|216.6|213.8|216.21|213.41|0
1640145000000|2021-12-22 03:50:00|216.26|213.46|216.5|213.7|216.5|213.7|216.11|213.31|0
1640145300000|2021-12-22 03:55:00|216.6|213.8|216.5|213.7|216.8|214|216.4|213.6|0
1640145600000|2021-12-22 04:00:00|216.4|213.6|216.3|213.5|216.5|213.7|216.3|213.5|0
1640145900000|2021-12-22 04:05:00|216.1|213.3|216.2|213.4|216.2|213.4|215.8|213|0
1640146200000|2021-12-22 04:10:00|216.1|213.3|216.39|213.59|216.49|213.69|216.1|213.3|0
1640146500000|2021-12-22 04:15:00|216.44|213.64|216.29|213.49|216.49|213.69|216.29|213.49|0
1640146800000|2021-12-22 04:20:00|216.34|213.54|216.29|213.49|216.59|213.79|216.29|213.49|0
1640147100000|2021-12-22 04:25:00|216.34|213.54|216.58|213.78|216.58|213.78|216.19|213.39|0
1640147400000|2021-12-22 04:30:00|216.63|213.83|216.48|213.68|216.78|213.98|216.48|213.68|0
1640147700000|2021-12-22 04:35:00|216.53|213.73|216.38|213.58|216.53|213.73|216.28|213.48|0
1640148000000|2021-12-22 04:40:00|216.43|213.63|216.48|213.68|216.58|213.78|216.38|213.58|0
1640148300000|2021-12-22 04:45:00|216.47|213.67|216.17|213.37|216.47|213.67|216.17|213.37|0
1640148600000|2021-12-22 04:50:00|216.13|213.33|216.32|213.52|216.42|213.62|216.07|213.27|0
1640148900000|2021-12-22 04:55:00|216.37|213.57|216.47|213.67|216.67|213.87|216.27|213.47|0
1640149200000|2021-12-22 05:00:00|216.37|213.57|215.47|212.67|216.57|213.77|215.37|212.57|0
1640149500000|2021-12-22 05:05:00|215.52|212.72|216.76|213.96|216.86|214.06|215.47|212.67|0
1640149800000|2021-12-22 05:10:00|216.81|214.01|216.86|214.06|216.96|214.16|216.56|213.76|0
1640150100000|2021-12-22 05:15:00|216.96|214.16|217.15|214.35|217.25|214.45|216.86|214.06|0
1640150400000|2021-12-22 05:20:00|217.2|214.4|217.25|214.45|217.45|214.65|217.05|214.25|0
1640150700000|2021-12-22 05:25:00|217.15|214.35|216.65|213.85|217.15|214.35|216.65|213.85|0
1640151000000|2021-12-22 05:30:00|216.7|213.9|215.95|213.15|216.7|213.9|215.85|213.05|0
1640151300000|2021-12-22 05:35:00|216|213.2|216.15|213.35|216.2|213.4|215.85|213.05|0
1640151600000|2021-12-22 05:40:00|216.1|213.3|216.94|214.14|216.94|214.14|216.1|213.3|0
1640151900000|2021-12-22 05:45:00|216.89|214.09|216.39|213.59|216.94|214.14|216.39|213.59|0
1640152200000|2021-12-22 05:50:00|216.34|213.54|216.24|213.44|216.49|213.69|215.94|213.14|0
1640152500000|2021-12-22 05:55:00|216.14|213.34|215.59|212.79|216.29|213.49|215.54|212.74|0
1640152800000|2021-12-22 06:00:00|215.64|212.84|216.04|213.24|216.23|213.43|215.34|212.54|0
1640153100000|2021-12-22 06:05:00|215.94|213.14|215.09|212.29|216.04|213.24|214.94|212.14|0
1640153400000|2021-12-22 06:10:00|215.14|212.34|215.24|212.44|215.29|212.49|214.65|211.85|0
1640153700000|2021-12-22 06:15:00|215.14|212.34|214.05|211.25|215.34|212.54|213.9|211.1|0
1640154000000|2021-12-22 06:20:00|214.15|211.35|213.8|211|214.35|211.55|213.31|210.51|0
1640154300000|2021-12-22 06:25:00|213.75|210.95|214.44|211.64|214.54|211.74|213.75|210.95|0
1640154600000|2021-12-22 06:30:00|214.39|211.59|214.24|211.44|214.39|211.59|213.6|210.8|0
1640154900000|2021-12-22 06:35:00|214.29|211.49|215.08|212.28|215.13|212.33|214.09|211.29|0
1640155200000|2021-12-22 06:40:00|215.03|212.23|214.88|212.08|215.28|212.48|214.73|211.93|0
1640155500000|2021-12-22 06:45:00|215.02|212.22|214.92|212.12|215.22|212.42|214.92|212.12|0
1640155800000|2021-12-22 06:50:00|215.02|212.22|215.27|212.47|215.51|212.71|215.02|212.22|0
1640156100000|2021-12-22 06:55:00|215.22|212.42|215.66|212.86|216.11|213.31|215.02|212.22|0
1640156400000|2021-12-22 07:00:00|215.71|212.91|215.41|212.61|216.06|213.26|215.41|212.61|0
1640156700000|2021-12-22 07:05:00|215.36|212.56|215.6|212.8|216.05|213.25|215.31|212.51|0
1640157000000|2021-12-22 07:10:00|215.51|212.71|214.91|212.11|215.6|212.8|214.42|211.62|0
1640157300000|2021-12-22 07:15:00|214.96|212.16|215.55|212.75|215.8|213|214.86|212.06|0
1640157600000|2021-12-22 07:20:00|215.6|212.8|215.35|212.55|215.6|212.8|215.15|212.35|0
1640157900000|2021-12-22 07:25:00|215.4|212.6|216.14|213.34|216.19|213.39|215.4|212.6|0
1640158200000|2021-12-22 07:30:00|216.39|213.59|216.19|213.39|216.59|213.79|216.19|213.39|0
1640158500000|2021-12-22 07:35:00|216.34|213.54|216.38|213.58|216.48|213.68|216.04|213.24|0
1640158800000|2021-12-22 07:40:00|216.28|213.48|215.88|213.08|216.48|213.68|215.88|213.08|0
1640159100000|2021-12-22 07:45:00|216.03|213.23|216.38|213.58|216.88|214.08|216.03|213.23|0
1640159400000|2021-12-22 07:50:00|216.28|213.48|216.97|214.17|217.17|214.37|216.28|213.48|0
1640159700000|2021-12-22 07:55:00|216.87|214.07|216.87|214.07|216.97|214.17|216.17|213.37|0
1640160000000|2021-12-22 08:00:00|216.72|213.92|217.91|215.11|218.01|215.21|216.17|213.37|0
1640160300000|2021-12-22 08:05:00|217.61|215.21|218.21|215.81|218.51|216.11|217.61|215.21|0
1640160600000|2021-12-22 08:10:00|218.26|215.86|217.21|214.81|218.26|215.86|216.91|214.51|0
1640160900000|2021-12-22 08:15:00|217.31|214.91|218.5|216.1|218.6|216.2|217.16|214.76|0
1640161200000|2021-12-22 08:20:00|218.6|216.2|218.9|216.5|219.6|217.2|218.2|215.8|0
1640161500000|2021-12-22 08:25:00|219|216.6|219.3|216.9|219.6|217.2|218.9|216.5|0
1640161800000|2021-12-22 08:30:00|219.5|217.1|220.09|217.69|220.7|218.3|218.89|216.49|0
1640162100000|2021-12-22 08:35:00|220.15|217.75|221.45|219.05|221.5|219.1|220.09|217.69|0
1640162400000|2021-12-22 08:40:00|221.4|219|220.49|218.09|222.21|219.81|219.89|217.49|0
1640162700000|2021-12-22 08:45:00|220.59|218.19|218.98|216.58|220.79|218.39|218.88|216.48|0
1640163000000|2021-12-22 08:50:00|218.88|216.48|219.38|216.98|219.78|217.38|218.78|216.38|0
1640163300000|2021-12-22 08:55:00|219.33|216.93|219.58|217.18|219.68|217.28|218.98|216.58|0
1640163600000|2021-12-22 09:00:00|219.48|217.08|219.28|216.88|219.88|217.48|219.18|216.78|0
1640163900000|2021-12-22 09:05:00|219.48|217.08|219.57|217.17|219.88|217.48|218.97|216.57|0
1640164200000|2021-12-22 09:10:00|219.53|217.13|218.47|216.07|219.87|217.47|218.37|215.97|0
1640164500000|2021-12-22 09:15:00|218.57|216.17|217.87|215.47|218.82|216.42|217.77|215.37|0
1640164800000|2021-12-22 09:20:00|217.77|215.37|218.57|216.17|218.77|216.37|217.57|215.17|0
1640165100000|2021-12-22 09:25:00|218.77|216.37|218.86|216.46|218.96|216.56|218.27|215.87|0
1640165400000|2021-12-22 09:30:00|218.76|216.36|217.96|215.56|218.96|216.56|217.76|215.36|0
1640165700000|2021-12-22 09:35:00|217.82|215.42|218.36|215.96|218.56|216.16|217.76|215.36|0
1640166000000|2021-12-22 09:40:00|218.41|216.01|218.86|216.46|218.96|216.56|218.36|215.96|0
1640166300000|2021-12-22 09:45:00|218.76|216.36|219.15|216.75|219.45|217.05|218.66|216.26|0
1640166600000|2021-12-22 09:50:00|219.05|216.65|218.7|216.3|219.35|216.95|218.25|215.85|0
1640166900000|2021-12-22 09:55:00|218.75|216.35|219.05|216.65|219.45|217.05|218.45|216.05|0
1640167200000|2021-12-22 10:00:00|218.95|216.55|218.74|216.34|219.45|217.05|218.4|216|0
1640167500000|2021-12-22 10:05:00|218.65|216.25|218.44|216.04|219.09|216.69|218.44|216.04|0
1640167800000|2021-12-22 10:10:00|218.34|215.94|218.34|215.94|218.64|216.24|218.09|215.69|0
1640168100000|2021-12-22 10:15:00|218.24|215.84|218.09|215.69|218.24|215.84|217.84|215.44|0
1640168400000|2021-12-22 10:20:00|218.14|215.74|218.34|215.94|218.44|216.04|217.84|215.44|0
1640168700000|2021-12-22 10:25:00|218.24|215.84|218.03|215.63|218.43|216.03|217.83|215.43|0
1640169000000|2021-12-22 10:30:00|217.93|215.53|218.73|216.33|218.83|216.43|217.73|215.33|0
1640169300000|2021-12-22 10:35:00|218.53|216.13|217.23|214.83|218.53|216.13|217.23|214.83|0
1640169600000|2021-12-22 10:40:00|217.13|214.73|216.44|214.04|217.23|214.83|216.04|213.64|0
1640169900000|2021-12-22 10:45:00|216.39|213.99|215.54|213.14|216.53|214.13|215.54|213.14|0
1640170200000|2021-12-22 10:50:00|215.25|212.85|215.34|212.94|215.34|212.94|214.65|212.25|0
1640170500000|2021-12-22 10:55:00|215.24|212.84|214.75|212.35|215.34|212.94|214.65|212.25|0
1640170800000|2021-12-22 11:00:00|214.8|212.4|214.75|212.35|215.69|213.29|214.65|212.25|0
1640171100000|2021-12-22 11:05:00|214.7|212.3|214.55|212.15|215.14|212.74|214.45|212.05|0
1640171400000|2021-12-22 11:10:00|214.45|212.05|214.74|212.34|214.84|212.44|214.05|211.65|0
1640171700000|2021-12-22 11:15:00|214.64|212.24|214.15|211.75|214.64|212.24|213.85|211.45|0
1640172000000|2021-12-22 11:20:00|214.05|211.65|214.14|211.74|214.24|211.84|213.85|211.45|0
1640172300000|2021-12-22 11:25:00|214.24|211.84|214.73|212.33|214.78|212.38|214.24|211.84|0
1640172600000|2021-12-22 11:30:00|214.68|212.28|215.12|212.72|215.22|212.82|214.68|212.28|0
1640172900000|2021-12-22 11:35:00|215.22|212.82|215.32|212.92|215.42|213.02|215.12|212.72|0
1640173200000|2021-12-22 11:40:00|215.22|212.82|214.92|212.52|215.51|213.11|214.72|212.32|0
1640173500000|2021-12-22 11:45:00|214.82|212.42|214.03|211.63|214.82|212.42|213.84|211.44|0
1640173800000|2021-12-22 11:50:00|214.13|211.73|214.13|211.73|214.23|211.83|214.03|211.63|0
1640174100000|2021-12-22 11:55:00|214.03|211.63|212.95|210.55|214.03|211.63|212.85|210.45|0
1640174400000|2021-12-22 12:00:00|213.05|210.65|213.34|210.94|213.44|211.04|212.75|210.35|0
1640174700000|2021-12-22 12:05:00|213.44|211.04|213.24|210.84|213.44|211.04|213.24|210.84|0
1640175000000|2021-12-22 12:10:00|213.33|210.93|213.23|210.83|213.43|211.03|213.23|210.83|0
1640175300000|2021-12-22 12:15:00|213.33|210.93|213.72|211.32|213.72|211.32|213.33|210.93|0
1640175600000|2021-12-22 12:20:00|213.82|211.42|213.52|211.12|213.92|211.52|213.52|211.12|0
1640175900000|2021-12-22 12:25:00|213.62|211.22|214.11|211.71|214.21|211.81|213.52|211.12|0
1640176200000|2021-12-22 12:30:00|214.21|211.81|213.71|211.31|214.21|211.81|213.71|211.31|0
1640176500000|2021-12-22 12:35:00|214.01|211.61|214.1|211.7|214.3|211.9|214.01|211.61|0
1640176800000|2021-12-22 12:40:00|214.2|211.8|214.2|211.8|214.6|212.2|214.1|211.7|0
1640177100000|2021-12-22 12:45:00|214.1|211.7|214.2|211.8|214.2|211.8|213.9|211.5|0
1640177400000|2021-12-22 12:50:00|214.1|211.7|214.59|212.19|214.69|212.29|213.9|211.5|0
1640177700000|2021-12-22 12:55:00|214.39|211.99|215.18|212.78|215.28|212.88|214.29|211.89|0
1640178000000|2021-12-22 13:00:00|215.08|212.68|215.57|213.17|215.77|213.37|214.78|212.38|0
1640178300000|2021-12-22 13:05:00|215.47|213.07|215.37|212.97|215.67|213.27|215.27|212.87|0
1640178600000|2021-12-22 13:10:00|215.27|212.87|215.86|213.46|215.96|213.56|214.97|212.57|0
1640178900000|2021-12-22 13:15:00|215.96|213.56|216.35|213.95|216.55|214.15|215.76|213.36|0
1640179200000|2021-12-22 13:20:00|216.25|213.85|217.94|215.54|218.04|215.64|216.25|213.85|0
1640179500000|2021-12-22 13:25:00|217.84|215.44|217.74|215.34|219.14|216.74|217.74|215.34|0
1640179800000|2021-12-22 13:30:00|217.69|215.29|217.34|214.94|217.84|215.44|216.65|214.25|0
1640180100000|2021-12-22 13:35:00|217.54|215.14|219.23|216.83|219.43|217.03|217.04|214.64|0
1640180400000|2021-12-22 13:40:00|219.18|216.78|220.38|217.98|220.53|218.13|218.13|215.73|0
1640180700000|2021-12-22 13:45:00|220.33|217.93|219.33|216.93|220.33|217.93|219.23|216.83|0
1640181000000|2021-12-22 13:50:00|219.43|217.03|219.62|217.22|219.62|217.22|218.82|216.42|0
1640181300000|2021-12-22 13:55:00|219.52|217.12|218.92|216.52|219.52|217.12|218.82|216.42|0
1640181600000|2021-12-22 14:00:00|218.82|216.42|218.62|216.22|219.62|217.22|218.62|216.22|0
1640181900000|2021-12-22 14:05:00|218.52|216.12|216.13|213.73|218.52|216.12|216.13|213.73|0
1640182200000|2021-12-22 14:10:00|216.03|213.63|216.82|214.42|217.02|214.62|215.73|213.33|0
1640182500000|2021-12-22 14:15:00|216.72|214.32|216.72|214.32|217.22|214.82|216.52|214.12|0
1640182800000|2021-12-22 14:20:00|216.82|214.42|217.21|214.81|217.61|215.21|216.82|214.42|0
1640183100000|2021-12-22 14:25:00|217.11|214.71|216.02|213.62|217.11|214.71|215.82|213.42|0
1640183400000|2021-12-22 14:30:00|216.12|213.72|215.72|213.32|216.51|214.11|214.83|212.43|0
1640183700000|2021-12-22 14:35:00|215.82|213.42|213.65|211.25|215.82|213.42|213.26|210.86|0
1640184000000|2021-12-22 14:40:00|213.55|211.15|212.57|210.17|215.52|213.12|212.57|210.17|0
1640184300000|2021-12-22 14:45:00|212.47|210.07|213.84|211.44|213.84|211.44|211.88|209.48|0
1640184600000|2021-12-22 14:50:00|213.45|211.05|212.37|209.97|214.72|212.32|212.27|209.87|0
1640184900000|2021-12-22 14:55:00|212.27|209.87|213.49|211.09|214.43|212.03|211.68|209.28|0
1640185200000|2021-12-22 15:00:00|213.3|210.9|213.44|211.04|213.54|211.14|211.29|208.89|0
1640185500000|2021-12-22 15:05:00|213.24|210.84|214.03|211.63|214.72|212.32|213.24|210.84|0
1640185800000|2021-12-22 15:10:00|213.93|211.53|212.45|210.05|213.93|211.53|211.97|209.57|0
1640186100000|2021-12-22 15:15:00|212.36|209.96|210.21|207.81|213.04|210.64|209.54|207.14|0
1640186400000|2021-12-22 15:20:00|210.12|207.72|209.92|207.52|211.18|208.78|209.92|207.52|0
1640186700000|2021-12-22 15:25:00|210.11|207.71|210.79|208.39|210.79|208.39|209.05|206.65|0
1640187000000|2021-12-22 15:30:00|210.6|208.2|209.38|206.98|210.6|208.2|209.19|206.79|0
1640187300000|2021-12-22 15:35:00|209.24|206.84|206.64|204.24|210.25|207.85|205.87|203.47|0
1640187600000|2021-12-22 15:40:00|206.54|204.14|206.06|203.66|206.64|204.24|205.68|203.28|0
1640187900000|2021-12-22 15:45:00|206.16|203.76|204.92|202.52|206.16|203.76|204.87|202.47|0
1640188200000|2021-12-22 15:50:00|204.82|202.42|203.4|201|204.92|202.52|202.83|200.43|0
1640188500000|2021-12-22 15:55:00|203.49|201.09|203.01|200.61|203.87|201.47|202.45|200.05|0
1640188800000|2021-12-22 16:00:00|202.92|200.52|203.2|200.8|203.49|201.09|202.73|200.33|0
1640189100000|2021-12-22 16:05:00|203.06|200.66|203.39|200.99|204.34|201.94|203.01|200.61|0
1640189400000|2021-12-22 16:10:00|203.29|200.89|201.59|199.19|203.48|201.08|201.5|199.1|0
1640189700000|2021-12-22 16:15:00|201.78|199.38|202.25|199.85|202.58|200.18|201.69|199.29|0
1640190000000|2021-12-22 16:20:00|202.16|199.76|203.19|200.79|203.38|200.98|201.87|199.47|0
1640190300000|2021-12-22 16:25:00|203.29|200.89|201.4|199|203.95|201.55|194.56|192.16|0
1640190600000|2021-12-22 16:30:00|201.21|198.81|200.36|197.96|201.77|199.37|199.99|197.59|0
1640190900000|2021-12-22 16:35:00|200.46|198.06|200.73|198.33|201.21|198.81|200.13|197.73|0
1640191200000|2021-12-22 16:40:00|200.64|198.24|200.83|198.43|201.2|198.8|200.36|197.96|0
1640191500000|2021-12-22 16:45:00|200.92|198.52|201.58|199.18|202.33|199.93|200.83|198.43|0
1640191800000|2021-12-22 16:50:00|201.67|199.27|201.38|198.98|201.76|199.36|201.01|198.61|0
1640192100000|2021-12-22 16:55:00|201.29|198.89|200.54|198.14|201.67|199.27|200.44|198.04|0
1640192400000|2021-12-22 17:00:00|200.25|197.85|199.97|197.57|201.29|198.89|199.97|197.57|0
1640192700000|2021-12-22 17:05:00|200.06|197.66|199.69|197.29|200.34|197.94|199.5|197.1|0
1640193000000|2021-12-22 17:10:00|199.78|197.38|200.43|198.03|200.81|198.41|199.78|197.38|0
1640193300000|2021-12-22 17:15:00|200.34|197.94|201.04|198.64|201.56|199.16|200.34|197.94|0
1640193600000|2021-12-22 17:20:00|201.09|198.69|202.03|199.63|202.03|199.63|200.9|198.5|0
1640193900000|2021-12-22 17:25:00|201.93|199.53|200.33|197.93|201.93|199.53|200.33|197.93|0
1640194200000|2021-12-22 17:30:00|200.43|198.03|200.24|197.84|200.71|198.31|200.05|197.65|0
1640194500000|2021-12-22 17:35:00|200.33|197.93|201.17|198.77|201.6|199.2|200.24|197.84|0
1640194800000|2021-12-22 17:40:00|201.08|198.68|200.7|198.3|201.64|199.24|200.42|198.02|0
1640195100000|2021-12-22 17:45:00|200.79|198.39|200.7|198.3|201.08|198.68|200.51|198.11|0
1640195400000|2021-12-22 17:50:00|200.51|198.11|199.66|197.26|200.51|198.11|199.38|196.98|0
1640195700000|2021-12-22 17:55:00|199.76|197.36|199.29|196.89|199.76|197.36|199.01|196.61|0
1640196000000|2021-12-22 18:00:00|199.38|196.98|199.38|196.98|200.22|197.82|199.24|196.84|0
1640196300000|2021-12-22 18:05:00|199.28|196.88|199.47|197.07|199.94|197.54|199.19|196.79|0
1640196600000|2021-12-22 18:10:00|199.56|197.16|199.93|197.53|200.31|197.91|199.47|197.07|0
1640196900000|2021-12-22 18:15:00|200.03|197.63|200.21|197.81|200.49|198.09|199.74|197.34|0
1640197200000|2021-12-22 18:20:00|200.12|197.72|200.96|198.56|200.96|198.56|200.12|197.72|0
1640197500000|2021-12-22 18:25:00|200.68|198.28|201.24|198.84|201.43|199.03|200.63|198.23|0
1640197800000|2021-12-22 18:30:00|200.96|198.56|200.49|198.09|201.24|198.84|200.21|197.81|0
1640198100000|2021-12-22 18:35:00|200.58|198.18|202.84|200.44|203.03|200.63|200.58|198.18|0
1640198400000|2021-12-22 18:40:00|202.75|200.35|202.84|200.44|203.79|201.39|202.37|199.97|0
1640198700000|2021-12-22 18:45:00|202.74|200.34|202.55|200.15|203.08|200.68|201.8|199.4|0
1640199000000|2021-12-22 18:50:00|202.46|200.06|201.98|199.58|202.69|200.29|201.89|199.49|0
1640199300000|2021-12-22 18:55:00|202.08|199.68|202.83|200.43|202.93|200.53|201.79|199.39|0
1640199600000|2021-12-22 19:00:00|202.74|200.34|203.21|200.81|204.16|201.76|202.74|200.34|0
1640199900000|2021-12-22 19:05:00|203.11|200.71|203.77|201.37|204.16|201.76|202.92|200.52|0
1640200200000|2021-12-22 19:10:00|203.68|201.28|203.06|200.66|204.15|201.75|202.92|200.52|0
1640200500000|2021-12-22 19:15:00|203.01|200.61|203.1|200.7|203.3|200.9|202.54|200.14|0
1640200800000|2021-12-22 19:20:00|203.2|200.8|202.82|200.42|203.29|200.89|202.25|199.85|0
1640201100000|2021-12-22 19:25:00|202.72|200.32|204.62|202.22|205.1|202.7|202.53|200.13|0
1640201400000|2021-12-22 19:30:00|204.43|202.03|203.38|200.98|204.43|202.03|202.72|200.32|0
1640201700000|2021-12-22 19:35:00|203.48|201.08|202.34|199.94|203.76|201.36|202.24|199.84|0
1640202000000|2021-12-22 19:40:00|202.43|200.03|202.71|200.31|202.81|200.41|201.96|199.56|0
1640202300000|2021-12-22 19:45:00|202.81|200.41|202.14|199.74|202.81|200.41|202.05|199.65|0
1640202600000|2021-12-22 19:50:00|202.24|199.84|201.48|199.08|202.33|199.93|201.48|199.08|0
1640202900000|2021-12-22 19:55:00|201.38|198.98|201.19|198.79|201.67|199.27|201.01|198.61|0
1640203200000|2021-12-22 20:00:00|201.1|198.7|201.19|198.79|201.48|199.08|200.72|198.32|0
1640203500000|2021-12-22 20:05:00|201.1|198.7|200.62|198.22|201.47|199.07|200.34|197.94|0
1640203800000|2021-12-22 20:10:00|200.91|198.51|199.87|197.47|200.91|198.51|199.78|197.38|0
1640204100000|2021-12-22 20:15:00|199.92|197.52|199.76|197.36|200.62|198.22|199.39|196.99|0
1640204400000|2021-12-22 20:20:00|199.95|197.55|199.48|197.08|200.61|198.21|199.38|196.98|0
1640204700000|2021-12-22 20:25:00|199.29|196.89|199.19|196.79|199.48|197.08|198.63|196.23|0
1640205000000|2021-12-22 20:30:00|199.1|196.7|199.29|196.89|199.76|197.36|198.73|196.33|0
1640205300000|2021-12-22 20:35:00|199.38|196.98|198.16|195.76|199.47|197.07|198.07|195.67|0
1640205600000|2021-12-22 20:40:00|198.07|195.67|197.97|195.57|198.72|196.32|197.78|195.38|0
1640205900000|2021-12-22 20:45:00|198.06|195.66|197.78|195.38|198.62|196.22|197.13|194.73|0
1640206200000|2021-12-22 20:50:00|197.13|194.73|195.09|192.69|197.22|194.82|194.81|192.41|0
1640206500000|2021-12-22 20:55:00|194.99|192.59|195.08|192.68|195.18|192.78|194.35|191.95|0
1640206800000|2021-12-22 21:00:00|195.18|192.78|194.69|192.29|197.15|194.75|194.08|191.68|0
1640207100000|2021-12-22 21:05:00|194.6|192.2|194.05|191.65|194.69|192.29|193.86|191.46|0
1640207400000|2021-12-22 21:10:00|193.95|191.55|193.58|191.18|193.95|191.55|193.4|191|0
1640207700000|2021-12-22 21:15:00|193.88|191.08|193.78|190.98|193.88|191.08|193.69|190.89|0
1640208000000|2021-12-22 21:20:00|193.87|191.07|193.69|190.89|193.87|191.07|193.6|190.8|0
1640208300000|2021-12-22 21:25:00|193.6|190.8|193.78|190.98|193.78|190.98|193.59|190.79|0
1640208600000|2021-12-22 21:30:00|193.87|191.07|193.77|190.97|193.87|191.07|193.77|190.97|0
1640208900000|2021-12-22 21:35:00|193.87|191.07|193.68|190.88|193.87|191.07|193.68|190.88|0
1640209200000|2021-12-22 21:40:00|193.77|190.97|193.77|190.97|193.86|191.06|193.77|190.97|0
1640209500000|2021-12-22 21:45:00|193.72|190.92|193.58|190.78|193.86|191.06|193.4|190.6|0
1640209800000|2021-12-22 21:50:00|193.67|190.87|193.67|190.87|193.77|190.97|193.4|190.6|0
1640210100000|2021-12-22 21:55:00|193.58|190.78|193.72|190.92|193.81|191.01|193.4|190.6|0
1640210400000|2021-12-22 22:00:00|193.73|190.93|193.82|191.02|193.85|191.05|193.69|190.89|0
1640210700000|2021-12-22 22:05:00|193.81|191.01|193.79|190.99|193.81|191.01|193.76|190.96|0
1640211000000|2021-12-22 22:10:00|193.77|190.97|193.75|190.95|193.77|190.97|193.73|190.93|0
1640211300000|2021-12-22 22:15:00|193.74|190.94|193.76|190.96|193.76|190.96|193.74|190.94|0
1640211600000|2021-12-22 22:20:00|193.74|190.94|193.72|190.92|193.76|190.96|193.69|190.89|0
1640211900000|2021-12-22 22:25:00|193.76|190.96|193.67|190.87|193.81|191.01|193.67|190.87|0
1640212200000|2021-12-22 22:30:00|193.68|190.88|193.65|190.85|193.68|190.88|193.63|190.83|0
1640212500000|2021-12-22 22:35:00|193.68|190.88|193.68|190.88|193.75|190.95|193.68|190.88|0
1640212800000|2021-12-22 22:40:00|193.72|190.92|193.76|190.96|193.79|190.99|193.69|190.89|0
1640213100000|2021-12-22 22:45:00|193.75|190.95|193.71|190.91|193.75|190.95|193.71|190.91|0
1640213400000|2021-12-22 22:50:00|193.75|190.95|193.79|190.99|193.85|191.05|193.75|190.95|0
1640213700000|2021-12-22 22:55:00|193.67|190.87|193.94|191.14|193.94|191.14|193.67|190.87|0
1640214000000|2021-12-22 23:00:00|193.78|190.98|192.81|190.01|193.78|190.98|192.54|189.74|0
1640214300000|2021-12-22 23:05:00|192.9|190.1|192.63|189.83|192.99|190.19|192.35|189.55|0
1640214600000|2021-12-22 23:10:00|192.53|189.73|193.36|190.56|193.54|190.74|192.53|189.73|0
1640214900000|2021-12-22 23:15:00|193.26|190.46|192.9|190.1|193.26|190.46|192.8|190|0
1640215200000|2021-12-22 23:20:00|192.8|190|193.17|190.37|193.26|190.46|192.71|189.91|0
1640215500000|2021-12-22 23:25:00|193.08|190.28|193.35|190.55|193.53|190.73|192.98|190.18|0
1640215800000|2021-12-22 23:30:00|193.3|190.5|192.7|189.9|193.44|190.64|192.7|189.9|0
1640216100000|2021-12-22 23:35:00|192.8|190|192.7|189.9|193.03|190.23|192.61|189.81|0
1640216400000|2021-12-22 23:40:00|192.79|189.99|192.88|190.08|193.34|190.54|192.52|189.72|0
1640216700000|2021-12-22 23:45:00|192.7|189.9|193.52|190.72|193.61|190.81|192.52|189.72|0
1640217000000|2021-12-22 23:50:00|193.43|190.63|193.15|190.35|193.43|190.63|193.06|190.26|0
1640217300000|2021-12-22 23:55:00|193.24|190.44|193.06|190.26|193.33|190.53|192.87|190.07|0
1640217600000|2021-12-23 00:00:00|193.24|190.44|193.51|190.71|193.61|190.81|192.96|190.16|0
1640217900000|2021-12-23 00:05:00|193.38|190.58|193.88|191.08|193.88|191.08|193.38|190.58|0
1640218200000|2021-12-23 00:10:00|194.15|191.35|194.33|191.53|194.34|191.54|193.56|190.76|0
1640218500000|2021-12-23 00:15:00|194.24|191.44|194.06|191.26|194.43|191.63|193.96|191.16|0
1640218800000|2021-12-23 00:20:00|194.1|191.3|194.24|191.44|194.42|191.62|193.87|191.07|0
1640219100000|2021-12-23 00:25:00|194.28|191.48|193.87|191.07|194.33|191.53|193.87|191.07|0
1640219400000|2021-12-23 00:30:00|193.91|191.11|193.77|190.97|193.96|191.16|193.41|190.61|0
1640219700000|2021-12-23 00:35:00|193.68|190.88|193.4|190.6|193.68|190.88|193.31|190.51|0
1640220000000|2021-12-23 00:40:00|193.45|190.65|193.68|190.88|193.86|191.06|193.45|190.65|0
1640220300000|2021-12-23 00:45:00|193.77|190.97|193.21|190.41|193.77|190.97|193.03|190.23|0
1640220600000|2021-12-23 00:50:00|193.31|190.51|193.44|190.64|193.49|190.69|193.21|190.41|0
1640220900000|2021-12-23 00:55:00|193.4|190.6|193.76|190.96|193.94|191.14|193.39|190.59|0
1640221200000|2021-12-23 01:00:00|193.81|191.01|194.31|191.51|194.68|191.88|193.67|190.87|0
1640221500000|2021-12-23 01:05:00|194.22|191.42|193.99|191.19|194.4|191.6|193.94|191.14|0
1640221800000|2021-12-23 01:10:00|193.94|191.14|194.12|191.32|194.21|191.41|193.94|191.14|0
1640222100000|2021-12-23 01:15:00|194.17|191.37|194.21|191.41|194.3|191.5|194.12|191.32|0
1640222400000|2021-12-23 01:20:00|194.12|191.32|194.11|191.31|194.26|191.46|194.02|191.22|0
1640222700000|2021-12-23 01:25:00|194.21|191.41|193.65|190.85|194.21|191.41|193.56|190.76|0
1640223000000|2021-12-23 01:30:00|193.56|190.76|194.38|191.58|194.38|191.58|193.56|190.76|0
1640223300000|2021-12-23 01:35:00|194.29|191.49|194.06|191.26|194.38|191.58|193.92|191.12|0
1640223600000|2021-12-23 01:40:00|194.11|191.31|194.01|191.21|194.29|191.49|193.92|191.12|0
1640223900000|2021-12-23 01:45:00|193.97|191.17|194.19|191.39|194.47|191.67|193.97|191.17|0
1640224200000|2021-12-23 01:50:00|194.15|191.35|194.1|191.3|194.15|191.35|193.92|191.12|0
1640224500000|2021-12-23 01:55:00|194.01|191.21|194.37|191.57|194.37|191.57|194.01|191.21|0
1640224800000|2021-12-23 02:00:00|194.28|191.48|194.09|191.29|194.37|191.57|193.82|191.02|0
1640225100000|2021-12-23 02:05:00|194.14|191.34|193.54|190.74|194.28|191.48|193.54|190.74|0
1640225400000|2021-12-23 02:10:00|193.63|190.83|193.35|190.55|193.63|190.83|192.99|190.19|0
1640225700000|2021-12-23 02:15:00|193.31|190.51|193.44|190.64|193.53|190.73|193.26|190.46|0
1640226000000|2021-12-23 02:20:00|193.53|190.73|193.62|190.82|193.81|191.01|193.44|190.64|0
1640226300000|2021-12-23 02:25:00|193.67|190.87|193.25|190.45|193.67|190.87|193.25|190.45|0
1640226600000|2021-12-23 02:30:00|193.35|190.55|193.34|190.54|193.44|190.64|192.98|190.18|0
1640226900000|2021-12-23 02:35:00|193.25|190.45|193.07|190.27|193.34|190.54|192.97|190.17|0
1640227200000|2021-12-23 02:40:00|193.11|190.31|193.34|190.54|193.43|190.63|192.97|190.17|0
1640227500000|2021-12-23 02:45:00|193.25|190.45|193.15|190.35|193.34|190.54|193.15|190.35|0
1640227800000|2021-12-23 02:50:00|193.24|190.44|193.15|190.35|193.33|190.53|193.15|190.35|0
1640228100000|2021-12-23 02:55:00|193.11|190.31|193.06|190.26|193.24|190.44|192.96|190.16|0
1640228400000|2021-12-23 03:00:00|193.15|190.35|193.28|190.48|193.28|190.48|192.96|190.16|0
1640228700000|2021-12-23 03:05:00|193.24|190.44|193.23|190.43|193.28|190.48|193.14|190.34|0
1640229000000|2021-12-23 03:10:00|193.33|190.53|193.14|190.34|193.33|190.53|193.1|190.3|0
1640229300000|2021-12-23 03:15:00|193.19|190.39|193.78|190.98|193.78|190.98|193.14|190.34|0
1640229600000|2021-12-23 03:20:00|193.69|190.89|193.5|190.7|193.78|190.98|193.5|190.7|0
1640229900000|2021-12-23 03:25:00|193.55|190.75|193.59|190.79|193.59|190.79|193.46|190.66|0
1640230200000|2021-12-23 03:30:00|193.55|190.75|193.86|191.06|193.86|191.06|193.5|190.7|0
1640230500000|2021-12-23 03:35:00|193.95|191.15|193.63|190.83|193.95|191.15|193.49|190.69|0
1640230800000|2021-12-23 03:40:00|193.58|190.78|193.26|190.46|193.63|190.83|193.22|190.42|0
1640231100000|2021-12-23 03:45:00|193.31|190.51|193.4|190.6|193.49|190.69|193.21|190.41|0
1640231400000|2021-12-23 03:50:00|193.35|190.55|193.39|190.59|193.49|190.69|193.3|190.5|0
1640231700000|2021-12-23 03:55:00|193.35|190.55|193.44|190.64|193.48|190.68|193.35|190.55|0
1640232000000|2021-12-23 04:00:00|193.48|190.68|193.39|190.59|193.48|190.68|193.35|190.55|0
1640232300000|2021-12-23 04:05:00|193.48|190.68|193.57|190.77|193.57|190.77|193.39|190.59|0
1640232600000|2021-12-23 04:10:00|193.48|190.68|193.38|190.58|193.48|190.68|193.29|190.49|0
1640232900000|2021-12-23 04:15:00|193.47|190.67|193.47|190.67|193.56|190.76|193.38|190.58|0
1640233200000|2021-12-23 04:20:00|193.38|190.58|193.47|190.67|193.47|190.67|193.29|190.49|0
1640233500000|2021-12-23 04:25:00|193.38|190.58|193.38|190.58|193.47|190.67|193.38|190.58|0
1640233800000|2021-12-23 04:30:00|193.42|190.62|193.28|190.48|193.47|190.67|193.28|190.48|0
1640234100000|2021-12-23 04:35:00|193.33|190.53|193.46|190.66|193.46|190.66|193.28|190.48|0
1640234400000|2021-12-23 04:40:00|193.37|190.57|193.37|190.57|193.46|190.66|193.37|190.57|0
1640234700000|2021-12-23 04:45:00|193.46|190.66|193.55|190.75|193.64|190.84|193.46|190.66|0
1640235000000|2021-12-23 04:50:00|193.6|190.8|193.64|190.84|193.64|190.84|193.55|190.75|0
1640235300000|2021-12-23 04:55:00|193.68|190.88|193.64|190.84|193.82|191.02|193.64|190.84|0
1640235600000|2021-12-23 05:00:00|193.54|190.74|193.36|190.56|193.59|190.79|193.36|190.56|0
1640235900000|2021-12-23 05:05:00|193.45|190.65|193.45|190.65|193.54|190.74|193.36|190.56|0
1640236200000|2021-12-23 05:10:00|193.35|190.55|193.63|190.83|193.63|190.83|193.35|190.55|0
1640236500000|2021-12-23 05:15:00|193.58|190.78|193.44|190.64|193.63|190.83|193.44|190.64|0
1640236800000|2021-12-23 05:20:00|193.4|190.6|193.07|190.27|193.44|190.64|193.07|190.27|0
1640237100000|2021-12-23 05:25:00|193.16|190.36|193.44|190.64|193.44|190.64|193.16|190.36|0
1640237400000|2021-12-23 05:30:00|193.34|190.54|193.16|190.36|193.34|190.54|192.98|190.18|0
1640237700000|2021-12-23 05:35:00|193.07|190.27|193.06|190.26|193.16|190.36|193.06|190.26|0
1640238000000|2021-12-23 05:40:00|193.02|190.22|192.88|190.08|193.06|190.26|192.88|190.08|0
1640238300000|2021-12-23 05:45:00|192.93|190.13|192.88|190.08|193.06|190.26|192.88|190.08|0
1640238600000|2021-12-23 05:50:00|192.92|190.12|193.33|190.53|193.33|190.53|192.92|190.12|0
1640238900000|2021-12-23 05:55:00|193.15|190.35|193.24|190.44|193.42|190.62|192.87|190.07|0
1640239200000|2021-12-23 06:00:00|193.15|190.35|192.23|189.43|193.15|190.35|192.14|189.34|0
1640239500000|2021-12-23 06:05:00|192.32|189.52|192.87|190.07|192.87|190.07|192.32|189.52|0
1640239800000|2021-12-23 06:10:00|192.96|190.16|193.41|190.61|193.5|190.7|192.96|190.16|0
1640240100000|2021-12-23 06:15:00|193.5|190.7|193.69|190.89|193.69|190.89|193.14|190.34|0
1640240400000|2021-12-23 06:20:00|193.78|190.98|193.59|190.79|193.78|190.98|193.32|190.52|0
1640240700000|2021-12-23 06:25:00|193.68|190.88|193.4|190.6|193.77|190.97|193.22|190.42|0
1640241000000|2021-12-23 06:30:00|193.31|190.51|193.31|190.51|193.5|190.7|193.27|190.47|0
1640241300000|2021-12-23 06:35:00|193.22|190.42|193.58|190.78|193.68|190.88|193.22|190.42|0
1640241600000|2021-12-23 06:40:00|193.67|190.87|193.49|190.69|193.67|190.87|193.4|190.6|0
1640241900000|2021-12-23 06:45:00|193.54|190.74|193.49|190.69|193.58|190.78|193.3|190.5|0
1640242200000|2021-12-23 06:50:00|193.44|190.64|193.58|190.78|193.58|190.78|193.3|190.5|0
1640242500000|2021-12-23 06:55:00|193.53|190.73|193.02|190.22|193.53|190.73|192.93|190.13|0
1640242800000|2021-12-23 07:00:00|192.93|190.13|193.25|190.45|193.3|190.5|192.84|190.04|0
1640243100000|2021-12-23 07:05:00|193.3|190.5|193.02|190.22|193.3|190.5|192.93|190.13|0
1640243400000|2021-12-23 07:10:00|192.97|190.17|193.01|190.21|193.2|190.4|192.92|190.12|0
1640243700000|2021-12-23 07:15:00|193.11|190.31|193.1|190.3|193.47|190.67|193.01|190.21|0
1640244000000|2021-12-23 07:20:00|193.15|190.35|193.38|190.58|193.47|190.67|193.1|190.3|0
1640244300000|2021-12-23 07:25:00|193.28|190.48|193.28|190.48|193.47|190.67|193.1|190.3|0
1640244600000|2021-12-23 07:30:00|193.37|190.57|193.46|190.66|193.65|190.85|193.28|190.48|0
1640244900000|2021-12-23 07:35:00|193.42|190.62|192.73|189.93|193.46|190.66|192.54|189.74|0
1640245200000|2021-12-23 07:40:00|192.68|189.88|192.68|189.88|192.91|190.11|192.54|189.74|0
1640245500000|2021-12-23 07:45:00|192.63|189.83|192.91|190.11|193|190.2|192.63|189.83|0
1640245800000|2021-12-23 07:50:00|193|190.2|192.99|190.19|193.09|190.29|192.81|190.01|0
1640246100000|2021-12-23 07:55:00|192.81|190.01|192.9|190.1|193.09|190.29|192.53|189.73|0
1640246400000|2021-12-23 08:00:00|192.86|190.06|192.99|190.19|193.17|190.37|192.53|189.73|0
1640246700000|2021-12-23 08:05:00|192.79|190.39|192.88|190.48|193.2|190.8|192.7|190.3|0
1640247000000|2021-12-23 08:10:00|192.79|190.39|193.43|191.03|193.52|191.12|192.69|190.29|0
1640247300000|2021-12-23 08:15:00|193.38|190.98|193.97|191.57|194.07|191.67|193.06|190.66|0
1640247600000|2021-12-23 08:20:00|194.07|191.67|193.15|190.75|194.16|191.76|193.15|190.75|0
1640247900000|2021-12-23 08:25:00|193.19|190.79|192.96|190.56|193.42|191.02|192.87|190.47|0
1640248200000|2021-12-23 08:30:00|193.05|190.65|192.77|190.37|193.33|190.93|192.77|190.37|0
1640248500000|2021-12-23 08:35:00|192.86|190.46|194.33|191.93|194.89|192.49|192.77|190.37|0
1640248800000|2021-12-23 08:40:00|194.29|191.89|194.01|191.61|194.42|192.02|193.69|191.29|0
1640249100000|2021-12-23 08:45:00|194.15|191.75|193.41|191.01|194.29|191.89|193.32|190.92|0
1640249400000|2021-12-23 08:50:00|193.5|191.1|191.62|189.22|193.59|191.19|191.3|188.9|0
1640249700000|2021-12-23 08:55:00|191.58|189.18|191.48|189.08|191.67|189.27|191.03|188.63|0
1640250000000|2021-12-23 09:00:00|191.66|189.26|191.66|189.26|192.21|189.81|191.48|189.08|0
1640250300000|2021-12-23 09:05:00|191.57|189.17|190.93|188.53|191.57|189.17|190.66|188.26|0
1640250600000|2021-12-23 09:10:00|190.98|188.58|191.2|188.8|191.2|188.8|190.66|188.26|0
1640250900000|2021-12-23 09:15:00|191.25|188.85|191.56|189.16|191.75|189.35|191.2|188.8|0
1640251200000|2021-12-23 09:20:00|191.47|189.07|192.11|189.71|192.25|189.85|191.47|189.07|0
1640251500000|2021-12-23 09:25:00|192.02|189.62|192.29|189.89|192.29|189.89|191.92|189.52|0
1640251800000|2021-12-23 09:30:00|192.38|189.98|192.19|189.79|192.56|190.16|191.92|189.52|0
1640252100000|2021-12-23 09:35:00|192.24|189.84|191.83|189.43|192.24|189.84|191.83|189.43|0
1640252400000|2021-12-23 09:40:00|191.73|189.33|191.64|189.24|191.92|189.52|191.46|189.06|0
1640252700000|2021-12-23 09:45:00|191.55|189.15|191.82|189.42|192.19|189.79|191.55|189.15|0
1640253000000|2021-12-23 09:50:00|191.87|189.47|192.14|189.74|192.18|189.78|191.73|189.33|0
1640253300000|2021-12-23 09:55:00|192.09|189.69|191.91|189.51|192.09|189.69|191.72|189.32|0
1640253600000|2021-12-23 10:00:00|191.86|189.46|191.9|189.5|192.27|189.87|191.81|189.41|0
1640253900000|2021-12-23 10:05:00|191.81|189.41|191.9|189.5|192.08|189.68|191.72|189.32|0
1640254200000|2021-12-23 10:10:00|191.81|189.41|191.72|189.32|191.81|189.41|191.63|189.23|0
1640254500000|2021-12-23 10:15:00|191.63|189.23|191.62|189.22|191.72|189.32|191.62|189.22|0
1640254800000|2021-12-23 10:20:00|191.58|189.18|191.07|188.67|191.58|189.18|190.8|188.4|0
1640255100000|2021-12-23 10:25:00|191.16|188.76|191.21|188.81|191.35|188.95|191.07|188.67|0
1640255400000|2021-12-23 10:30:00|191.25|188.85|191.3|188.9|191.34|188.94|191.16|188.76|0
1640255700000|2021-12-23 10:35:00|191.34|188.94|190.61|188.21|191.34|188.94|190.61|188.21|0
1640256000000|2021-12-23 10:40:00|190.34|187.94|190.52|188.12|190.61|188.21|190.34|187.94|0
1640256300000|2021-12-23 10:45:00|190.61|188.21|190.7|188.3|190.88|188.48|190.61|188.21|0
1640256600000|2021-12-23 10:50:00|190.61|188.21|190.06|187.66|190.61|188.21|189.7|187.3|0
1640256900000|2021-12-23 10:55:00|190.02|187.62|190.06|187.66|190.06|187.66|189.79|187.39|0
1640257200000|2021-12-23 11:00:00|189.97|187.57|190.14|187.74|190.24|187.84|189.88|187.48|0
1640257500000|2021-12-23 11:05:00|190.24|187.84|189.69|187.29|190.24|187.84|189.6|187.2|0
1640257800000|2021-12-23 11:10:00|189.6|187.2|189.96|187.56|189.96|187.56|189.33|186.93|0
1640258100000|2021-12-23 11:15:00|190.05|187.65|190.05|187.65|190.32|187.92|189.78|187.38|0
1640258400000|2021-12-23 11:20:00|189.96|187.56|189.86|187.46|189.96|187.56|189.68|187.28|0
1640258700000|2021-12-23 11:25:00|189.95|187.55|189.32|186.92|190.04|187.64|189.32|186.92|0
1640259000000|2021-12-23 11:30:00|189.41|187.01|189.77|187.37|189.77|187.37|189.41|187.01|0
1640259300000|2021-12-23 11:35:00|189.86|187.46|189.76|187.36|190.04|187.64|189.72|187.32|0
1640259600000|2021-12-23 11:40:00|189.67|187.27|189.76|187.36|189.76|187.36|189.4|187|0
1640259900000|2021-12-23 11:45:00|189.67|187.27|189.85|187.45|190.03|187.63|189.67|187.27|0
1640260200000|2021-12-23 11:50:00|189.9|187.5|189.85|187.45|189.94|187.54|189.58|187.18|0
1640260500000|2021-12-23 11:55:00|189.67|187.27|189.39|186.99|189.67|187.27|189.3|186.9|0
1640260800000|2021-12-23 12:00:00|189.3|186.9|188.58|186.18|189.3|186.9|188.49|186.09|0
1640261100000|2021-12-23 12:05:00|188.49|186.09|188.94|186.54|188.94|186.54|188.49|186.09|0
1640261400000|2021-12-23 12:10:00|188.85|186.45|188.48|186.08|188.94|186.54|188.48|186.08|0
1640261700000|2021-12-23 12:15:00|188.57|186.17|188.93|186.53|189.02|186.62|188.3|185.9|0
1640262000000|2021-12-23 12:20:00|189.02|186.62|189.11|186.71|189.2|186.8|188.66|186.26|0
1640262300000|2021-12-23 12:25:00|189.16|186.76|189.56|187.16|189.83|187.43|189.11|186.71|0
1640262600000|2021-12-23 12:30:00|189.65|187.25|189.55|187.15|189.83|187.43|189.46|187.06|0
1640262900000|2021-12-23 12:35:00|189.6|187.2|191.52|189.12|191.52|189.12|189.46|187.06|0
1640263200000|2021-12-23 12:40:00|187.86|185.46|187.13|184.73|187.86|185.46|187.13|184.73|0
1640263500000|2021-12-23 12:45:00|187.04|184.64|187.04|184.64|187.22|184.82|187.04|184.64|0
1640263800000|2021-12-23 12:50:00|187.13|184.73|187.04|184.64|187.18|184.78|187.04|184.64|0
1640264100000|2021-12-23 12:55:00|186.95|184.55|186.99|184.59|187.22|184.82|186.95|184.55|0
1640264400000|2021-12-23 13:00:00|187.04|184.64|187.39|184.99|187.39|184.99|186.32|183.92|0
1640264700000|2021-12-23 13:05:00|187.48|185.08|187.57|185.17|187.66|185.26|187.21|184.81|0
1640265000000|2021-12-23 13:10:00|187.66|185.26|187.48|185.08|187.84|185.44|187.48|185.08|0
1640265300000|2021-12-23 13:15:00|187.57|185.17|187.93|185.53|187.93|185.53|187.57|185.17|0
1640265600000|2021-12-23 13:20:00|188.02|185.62|188.47|186.07|188.47|186.07|188.02|185.62|0
1640265900000|2021-12-23 13:25:00|188.56|186.16|188.19|185.79|188.92|186.52|188.19|185.79|0
1640266200000|2021-12-23 13:30:00|188.15|185.75|188.28|185.88|188.87|186.47|187.83|185.43|0
1640266500000|2021-12-23 13:35:00|188.19|185.79|188.82|186.42|188.91|186.51|187.83|185.43|0
1640266800000|2021-12-23 13:40:00|188.91|186.51|189.82|187.42|190.46|188.06|188.73|186.33|0
1640267100000|2021-12-23 13:45:00|189.91|187.51|188.68|186.28|189.91|187.51|188.55|186.15|0
1640267400000|2021-12-23 13:50:00|188.64|186.24|188.81|186.41|188.91|186.51|188.54|186.14|0
1640267700000|2021-12-23 13:55:00|188.91|186.51|188.54|186.14|189|186.6|188.36|185.96|0
1640268000000|2021-12-23 14:00:00|188.45|186.05|187.54|185.14|188.45|186.05|187.36|184.96|0
1640268300000|2021-12-23 14:05:00|187.81|185.41|187.63|185.23|187.99|185.59|187.45|185.05|0
1640268600000|2021-12-23 14:10:00|187.54|185.14|188.26|185.86|188.35|185.95|187.36|184.96|0
1640268900000|2021-12-23 14:15:00|188.35|185.95|188.53|186.13|188.71|186.31|187.99|185.59|0
1640269200000|2021-12-23 14:20:00|188.62|186.22|188.26|185.86|188.8|186.4|188.08|185.68|0
1640269500000|2021-12-23 14:25:00|188.17|185.77|188.8|186.4|188.8|186.4|188.07|185.67|0
1640269800000|2021-12-23 14:30:00|188.52|186.12|185.37|182.97|189.07|186.67|185.19|182.79|0
1640270100000|2021-12-23 14:35:00|185.28|182.88|182.53|180.13|185.37|182.97|181.82|179.42|0
1640270400000|2021-12-23 14:40:00|182.62|180.22|183.32|180.92|184.66|182.26|182.53|180.13|0
1640270700000|2021-12-23 14:45:00|183.06|180.66|183.5|181.1|184.39|181.99|182.7|180.3|0
1640271000000|2021-12-23 14:50:00|185.91|183.51|185.68|183.28|185.91|183.51|184.44|182.04|0
1640271300000|2021-12-23 14:55:00|185.6|183.2|184.97|182.57|186.76|184.36|184.66|182.26|0
1640271600000|2021-12-23 15:00:00|185.15|182.75|185.41|183.01|185.59|183.19|184.17|181.77|0
1640271900000|2021-12-23 15:05:00|185.5|183.1|185.14|182.74|185.77|183.37|184.79|182.39|0
1640272200000|2021-12-23 15:10:00|185.05|182.65|183.24|180.84|185.14|182.74|182.84|180.44|0
1640272500000|2021-12-23 15:15:00|183.11|180.71|183.63|181.23|184.17|181.77|183.02|180.62|0
1640272800000|2021-12-23 15:20:00|183.54|181.14|182.93|180.53|183.9|181.5|182.84|180.44|0
1640273100000|2021-12-23 15:25:00|183.01|180.61|183.45|181.05|184.07|181.67|182.93|180.53|0
1640273400000|2021-12-23 15:30:00|183.36|180.96|184.07|181.67|184.6|182.2|182.57|180.17|0
1640273700000|2021-12-23 15:35:00|184.16|181.76|183.98|181.58|184.42|182.02|183.54|181.14|0
1640274000000|2021-12-23 15:40:00|184.06|181.66|183.62|181.22|184.15|181.75|183.36|180.96|0
1640274300000|2021-12-23 15:45:00|183.71|181.31|182.91|180.51|183.8|181.4|182.82|180.42|0
1640274600000|2021-12-23 15:50:00|182.74|180.34|181.35|178.95|183.26|180.86|181.08|178.68|0
1640274900000|2021-12-23 15:55:00|181.26|178.86|180.64|178.24|181.43|179.03|180.55|178.15|0
1640275200000|2021-12-23 16:00:00|180.55|178.15|180.64|178.24|181.17|178.77|180.2|177.8|0
1640275500000|2021-12-23 16:05:00|180.55|178.15|179.94|177.54|180.73|178.33|179.68|177.28|0
1640275800000|2021-12-23 16:10:00|179.85|177.45|180.02|177.62|180.02|177.62|179.33|176.93|0
1640276100000|2021-12-23 16:15:00|179.85|177.45|179.76|177.36|180.02|177.62|179.41|177.01|0
1640276400000|2021-12-23 16:20:00|179.85|177.45|180.28|177.88|180.72|178.32|179.85|177.45|0
1640276700000|2021-12-23 16:25:00|180.37|177.97|181.24|178.84|181.59|179.19|180.1|177.7|0
1640277000000|2021-12-23 16:30:00|181.15|178.75|180.54|178.14|181.15|178.75|180.45|178.05|0
1640277300000|2021-12-23 16:35:00|180.45|178.05|179.59|177.19|182.1|179.7|179.59|177.19|0
1640277600000|2021-12-23 16:40:00|179.68|177.28|179.76|177.36|179.94|177.54|179.59|177.19|0
1640277900000|2021-12-23 16:45:00|179.67|177.27|179.5|177.1|179.76|177.36|179.06|176.66|0
1640278200000|2021-12-23 16:50:00|179.41|177.01|179.41|177.01|179.67|177.27|179.06|176.66|0
1640278500000|2021-12-23 16:55:00|179.32|176.92|179.06|176.66|179.67|177.27|179.06|176.66|0
1640278800000|2021-12-23 17:00:00|179.14|176.74|179.49|177.09|179.53|177.13|179.14|176.74|0
1640279100000|2021-12-23 17:05:00|179.4|177|179.75|177.35|179.84|177.44|179.31|176.91|0
1640279400000|2021-12-23 17:10:00|179.66|177.26|179.83|177.43|179.83|177.43|179.48|177.08|0
1640279700000|2021-12-23 17:15:00|179.75|177.35|180.27|177.87|180.44|178.04|179.74|177.34|0
1640280000000|2021-12-23 17:20:00|180.18|177.78|180.35|177.95|180.44|178.04|180|177.6|0
1640280300000|2021-12-23 17:25:00|180.44|178.04|180.26|177.86|180.44|178.04|180.09|177.69|0
1640280600000|2021-12-23 17:30:00|180.35|177.95|180.17|177.77|180.35|177.95|179.82|177.42|0
1640280900000|2021-12-23 17:35:00|180.09|177.69|181.29|178.89|181.38|178.98|180.09|177.69|0
1640281200000|2021-12-23 17:40:00|181.21|178.81|181.03|178.63|181.21|178.81|180.85|178.45|0
1640281500000|2021-12-23 17:45:00|180.94|178.54|181.38|178.98|181.47|179.07|180.94|178.54|0
1640281800000|2021-12-23 17:50:00|181.29|178.89|181.29|178.89|181.55|179.15|181.11|178.71|0
1640282100000|2021-12-23 17:55:00|181.37|178.97|180.93|178.53|181.37|178.97|180.93|178.53|0
1640282400000|2021-12-23 18:00:00|181.02|178.62|181.37|178.97|181.37|178.97|180.76|178.36|0
1640282700000|2021-12-23 18:05:00|181.28|178.88|181.28|178.88|181.37|178.97|180.93|178.53|0
1640283000000|2021-12-23 18:10:00|181.19|178.79|181.89|179.49|182.16|179.76|181.19|178.79|0
1640283300000|2021-12-23 18:15:00|181.98|179.58|181.8|179.4|181.98|179.58|181.54|179.14|0
1640283600000|2021-12-23 18:20:00|181.71|179.31|181.53|179.13|181.8|179.4|181.53|179.13|0
1640283900000|2021-12-23 18:25:00|181.62|179.22|180.48|178.08|181.62|179.22|180.39|177.99|0
1640284200000|2021-12-23 18:30:00|180.57|178.17|180.83|178.43|180.92|178.52|180.39|177.99|0
1640284500000|2021-12-23 18:35:00|180.92|178.52|181|178.6|181|178.6|180.74|178.34|0
1640284800000|2021-12-23 18:40:00|181.09|178.69|180.91|178.51|181.18|178.78|180.82|178.42|0
1640285100000|2021-12-23 18:45:00|181|178.6|180.56|178.16|181|178.6|180.56|178.16|0
1640285400000|2021-12-23 18:50:00|180.47|178.07|180.21|177.81|180.47|178.07|180.21|177.81|0
1640285700000|2021-12-23 18:55:00|180.12|177.72|180.2|177.8|180.38|177.98|179.86|177.46|0
1640286000000|2021-12-23 19:00:00|180.12|177.72|179.68|177.28|180.12|177.72|179.42|177.02|0
1640286300000|2021-12-23 19:05:00|179.59|177.19|179.85|177.45|179.94|177.54|179.33|176.93|0
1640286600000|2021-12-23 19:10:00|179.76|177.36|179.94|177.54|180.02|177.62|179.76|177.36|0
1640286900000|2021-12-23 19:15:00|180.02|177.62|179.67|177.27|180.55|178.15|179.58|177.18|0
1640287200000|2021-12-23 19:20:00|179.76|177.36|179.11|176.71|179.76|177.36|179.06|176.66|0
1640287500000|2021-12-23 19:25:00|179.06|176.66|179.23|176.83|179.32|176.92|178.89|176.49|0
1640287800000|2021-12-23 19:30:00|179.32|176.92|179.32|176.92|179.75|177.35|179.14|176.74|0
1640288100000|2021-12-23 19:35:00|179.49|177.09|179.66|177.26|179.75|177.35|179.4|177|0
1640288400000|2021-12-23 19:40:00|179.71|177.31|179.22|176.82|179.71|177.31|179.22|176.82|0
1640288700000|2021-12-23 19:45:00|179.31|176.91|179.05|176.65|179.48|177.08|179.05|176.65|0
1640289000000|2021-12-23 19:50:00|179.13|176.73|178.52|176.12|179.13|176.73|178.52|176.12|0
1640289300000|2021-12-23 19:55:00|178.61|176.21|178.52|176.12|178.7|176.3|178.44|176.04|0
1640289600000|2021-12-23 20:00:00|178.61|176.21|180.17|177.77|180.17|177.77|178.44|176.04|0
1640289900000|2021-12-23 20:05:00|180.08|177.68|179.65|177.25|180.08|177.68|179.39|176.99|0
1640290200000|2021-12-23 20:10:00|179.56|177.16|178.95|176.55|179.73|177.33|178.95|176.55|0
1640290500000|2021-12-23 20:15:00|178.69|176.29|179.12|176.72|179.29|176.89|178.6|176.2|0
1640290800000|2021-12-23 20:20:00|179.03|176.63|179.64|177.24|179.64|177.24|178.94|176.54|0
1640291100000|2021-12-23 20:25:00|179.55|177.15|179.64|177.24|179.9|177.5|179.38|176.98|0
1640291400000|2021-12-23 20:30:00|179.72|177.32|180.85|178.45|181.03|178.63|179.64|177.24|0
1640291700000|2021-12-23 20:35:00|180.94|178.54|180.1|177.7|180.94|178.54|179.72|177.32|0
1640292000000|2021-12-23 20:40:00|180.02|177.62|179.15|176.75|180.28|177.88|179.06|176.66|0
1640292300000|2021-12-23 20:45:00|179.06|176.66|178.28|175.88|179.15|176.75|178.02|175.62|0
1640292600000|2021-12-23 20:50:00|178.02|175.62|178.53|176.13|178.62|176.22|177.5|175.1|0
1640292900000|2021-12-23 20:55:00|178.62|176.22|182.81|180.41|183.08|180.68|178.62|176.22|0
1640293200000|2021-12-23 21:00:00|183.08|180.68|182.54|180.14|183.08|180.68|181.84|179.44|0
1640293500000|2021-12-23 21:05:00|182.37|179.97|182.81|180.41|182.81|180.41|181.84|179.44|0
1640293800000|2021-12-23 21:10:00|182.72|180.32|182.71|180.31|183.07|180.67|182.63|180.23|0
1640294100000|2021-12-23 21:15:00|182.91|180.11|182.87|180.07|182.91|180.11|182.87|180.07|0
1640592300000|2021-12-27 08:05:00|182.46|180.06|181.89|179.49|182.51|180.11|181.1|178.7|0
1640592600000|2021-12-27 08:10:00|181.71|179.31|181.31|178.91|181.71|179.31|180.88|178.48|0
1640592900000|2021-12-27 08:15:00|181.4|179|181.31|178.91|181.49|179.09|180.7|178.3|0
1640593200000|2021-12-27 08:20:00|181.22|178.82|181.75|179.35|181.97|179.57|180.92|178.52|0
1640593500000|2021-12-27 08:25:00|181.71|179.31|182.14|179.74|182.27|179.87|181.57|179.17|0
1640593800000|2021-12-27 08:30:00|182.1|179.7|181.3|178.9|182.27|179.87|181.22|178.82|0
1640594100000|2021-12-27 08:35:00|181.26|178.86|180.86|178.46|181.3|178.9|180.69|178.29|0
1640594400000|2021-12-27 08:40:00|180.91|178.51|181.04|178.64|181.3|178.9|180.78|178.38|0
1640594700000|2021-12-27 08:45:00|181.12|178.72|181.12|178.72|181.65|179.25|181.12|178.72|0
1640595000000|2021-12-27 08:50:00|181.17|178.77|180.94|178.54|181.25|178.85|180.64|178.24|0
1640595300000|2021-12-27 08:55:00|180.99|178.59|180.85|178.45|181.03|178.63|180.07|177.67|0
1640595600000|2021-12-27 09:00:00|180.77|178.37|181.82|179.42|181.99|179.59|180.77|178.37|0
1640595900000|2021-12-27 09:05:00|181.86|179.46|180.41|178.01|181.9|179.5|180.41|178.01|0
1640596200000|2021-12-27 09:10:00|180.37|177.97|180.5|178.1|180.58|178.18|180.15|177.75|0
1640596500000|2021-12-27 09:15:00|180.41|178.01|181.11|178.71|181.19|178.79|180.41|178.01|0
1640596800000|2021-12-27 09:20:00|181.02|178.62|181.19|178.79|181.37|178.97|181.02|178.62|0
1640597100000|2021-12-27 09:25:00|181.24|178.84|181.06|178.66|181.36|178.96|181.01|178.61|0
1640597400000|2021-12-27 09:30:00|181.1|178.7|181.58|179.18|181.98|179.58|181.1|178.7|0
1640597700000|2021-12-27 09:35:00|181.62|179.22|180.92|178.52|181.62|179.22|180.83|178.43|0
1640598000000|2021-12-27 09:40:00|180.83|178.43|180.44|178.04|180.83|178.43|180.22|177.82|0
1640598300000|2021-12-27 09:45:00|180.48|178.08|180.16|177.96|180.53|178.13|179.85|177.65|0
1640598600000|2021-12-27 09:50:00|180.2|178|179.59|177.39|180.2|178|179.59|177.39|0
1640598900000|2021-12-27 09:55:00|179.68|177.48|179.55|177.35|179.89|177.69|179.24|177.04|0
1640599200000|2021-12-27 10:00:00|179.5|177.3|179.72|177.52|179.85|177.65|179.06|176.86|0
1640599500000|2021-12-27 10:05:00|179.76|177.56|180.11|177.91|180.19|177.99|179.67|177.47|0
1640599800000|2021-12-27 10:10:00|180.19|177.99|180.02|177.82|180.19|177.99|179.93|177.73|0
1640600100000|2021-12-27 10:15:00|179.93|177.73|179.32|177.12|179.93|177.73|179.23|177.03|0
1640600400000|2021-12-27 10:20:00|179.4|177.2|179.62|177.42|179.84|177.64|179.31|177.11|0
1640600700000|2021-12-27 10:25:00|179.66|177.46|179.57|177.37|179.75|177.55|179.4|177.2|0
1640601000000|2021-12-27 10:30:00|179.48|177.28|179.31|177.11|179.48|177.28|179.14|176.94|0
1640601300000|2021-12-27 10:35:00|179.4|177.2|179.39|177.19|179.57|177.37|179.22|177.02|0
1640601600000|2021-12-27 10:40:00|179.35|177.15|179.22|177.02|179.48|177.28|179.22|177.02|0
1640601900000|2021-12-27 10:45:00|179.17|176.97|179.04|176.84|179.17|176.97|178.87|176.67|0
1640602200000|2021-12-27 10:50:00|179.13|176.93|179.34|177.14|179.34|177.14|178.86|176.66|0
1640602500000|2021-12-27 10:55:00|179.38|177.18|179.38|177.18|179.64|177.44|179.38|177.18|0
1640602800000|2021-12-27 11:00:00|179.43|177.23|179.55|177.35|179.73|177.53|179.29|177.09|0
1640603100000|2021-12-27 11:05:00|179.47|177.27|179.29|177.09|179.55|177.35|179.2|177|0
1640603400000|2021-12-27 11:10:00|179.25|177.05|179.37|177.17|179.46|177.26|179.25|177.05|0
1640603700000|2021-12-27 11:15:00|179.33|177.13|179.37|177.17|179.46|177.26|179.24|177.04|0
1640604000000|2021-12-27 11:20:00|179.42|177.22|179.76|177.56|179.98|177.78|179.42|177.22|0
1640604300000|2021-12-27 11:25:00|179.8|177.6|179.76|177.56|179.8|177.6|179.45|177.25|0
1640604600000|2021-12-27 11:30:00|179.71|177.51|179.84|177.64|180.06|177.86|179.54|177.34|0
1640604900000|2021-12-27 11:35:00|179.8|177.6|179.54|177.34|179.8|177.6|179.45|177.25|0
1640605200000|2021-12-27 11:40:00|179.45|177.25|179.53|177.33|179.53|177.33|179.23|177.03|0
1640605500000|2021-12-27 11:45:00|179.62|177.42|179.75|177.55|179.79|177.59|179.53|177.33|0
1640605800000|2021-12-27 11:50:00|179.7|177.5|179.53|177.33|179.84|177.64|179.44|177.24|0
1640606100000|2021-12-27 11:55:00|179.44|177.24|179.35|177.15|179.61|177.41|179.35|177.15|0
1640606400000|2021-12-27 12:00:00|179.4|177.2|179.44|177.24|179.52|177.32|179.26|177.06|0
1640606700000|2021-12-27 12:05:00|179.39|177.19|179.17|176.97|179.61|177.41|179.08|176.88|0
1640607000000|2021-12-27 12:10:00|179.26|177.06|179|176.8|179.26|177.06|179|176.8|0
1640607300000|2021-12-27 12:15:00|178.91|176.71|178.47|176.27|178.99|176.79|178.47|176.27|0
1640607600000|2021-12-27 12:20:00|178.39|176.19|178.04|175.84|178.47|176.27|177.95|175.75|0
1640607900000|2021-12-27 12:25:00|177.95|175.75|178.03|175.83|178.29|176.09|177.95|175.75|0
1640608200000|2021-12-27 12:30:00|177.95|175.75|177|174.8|177.95|175.75|176.65|174.45|0
1640608500000|2021-12-27 12:35:00|176.91|174.71|176.82|174.62|177.25|175.05|176.74|174.54|0
1640608800000|2021-12-27 12:40:00|176.91|174.71|177.21|175.01|177.25|175.05|176.39|174.19|0
1640609100000|2021-12-27 12:45:00|177.25|175.05|177.25|175.05|177.55|175.35|177.16|174.96|0
1640609400000|2021-12-27 12:50:00|177.07|174.87|177.42|175.22|177.5|175.3|177.07|174.87|0
1640609700000|2021-12-27 12:55:00|177.33|175.13|177.5|175.3|177.5|175.3|177.24|175.04|0
1640610000000|2021-12-27 13:00:00|177.41|175.21|177.32|175.12|177.54|175.34|177.15|174.95|0
1640610300000|2021-12-27 13:05:00|177.41|175.21|177.24|175.04|177.41|175.21|177.06|174.86|0
1640610600000|2021-12-27 13:10:00|177.15|174.95|177.15|174.95|177.49|175.29|177.15|174.95|0
1640610900000|2021-12-27 13:15:00|177.06|174.86|176.46|174.26|177.06|174.86|176.46|174.26|0
1640611200000|2021-12-27 13:20:00|176.37|174.17|176.63|174.43|176.71|174.51|176.2|174|0
1640611500000|2021-12-27 13:25:00|176.54|174.34|176.88|174.68|177.14|174.94|176.54|174.34|0
1640611800000|2021-12-27 13:30:00|176.71|174.51|176.75|174.55|176.97|174.77|176.71|174.51|0
1640612100000|2021-12-27 13:35:00|176.71|174.51|176.53|174.33|176.79|174.59|176.36|174.16|0
1640612400000|2021-12-27 13:40:00|176.45|174.25|176.19|173.99|176.53|174.33|176.19|173.99|0
1640612700000|2021-12-27 13:45:00|176.27|174.07|176.01|173.81|176.27|174.07|175.76|173.56|0
1640613000000|2021-12-27 13:50:00|176.1|173.9|175.16|172.96|176.27|174.07|174.22|172.02|0
1640613300000|2021-12-27 13:55:00|175.25|173.05|175.59|173.39|175.59|173.39|175.16|172.96|0
1640613600000|2021-12-27 14:00:00|175.67|173.47|175.5|173.3|175.76|173.56|175.41|173.21|0
1640613900000|2021-12-27 14:05:00|175.58|173.38|175.75|173.55|176.01|173.81|175.15|172.95|0
1640614200000|2021-12-27 14:10:00|175.67|173.47|175.41|173.21|175.75|173.55|175.41|173.21|0
1640614500000|2021-12-27 14:15:00|175.49|173.29|176.01|173.81|176.01|173.81|175.23|173.03|0
1640614800000|2021-12-27 14:20:00|175.92|173.72|175.74|173.54|176.09|173.89|175.57|173.37|0
1640615100000|2021-12-27 14:25:00|175.83|173.63|176.6|174.4|176.6|174.4|175.83|173.63|0
1640615400000|2021-12-27 14:30:00|176.43|174.23|173.69|171.49|176.6|174.4|172.67|170.47|0
1640615700000|2021-12-27 14:35:00|173.94|171.74|173.52|171.32|173.94|171.74|172.84|170.64|0
1640616000000|2021-12-27 14:40:00|173.35|171.15|173.09|170.89|173.52|171.32|172.33|170.13|0
1640616300000|2021-12-27 14:45:00|173.26|171.06|171.73|169.53|173.6|171.4|171.73|169.53|0
1640616600000|2021-12-27 14:50:00|172.07|169.87|173|170.8|173.08|170.88|170.89|168.69|0
1640616900000|2021-12-27 14:55:00|172.91|170.71|175.36|173.16|175.78|173.58|172.4|170.2|0
1640617200000|2021-12-27 15:00:00|175.1|172.9|172.56|170.36|175.61|173.41|172.56|170.36|0
1640617500000|2021-12-27 15:05:00|172.64|170.44|171.55|169.35|172.81|170.61|171.55|169.35|0
1640617800000|2021-12-27 15:10:00|171.63|169.43|171.46|169.26|172.22|170.02|171.46|169.26|0
1640618100000|2021-12-27 15:15:00|171.54|169.34|171.46|169.26|171.96|169.76|171.38|169.18|0
1640618400000|2021-12-27 15:20:00|171.37|169.17|170.54|168.34|171.63|169.43|170.2|168|0
1640618700000|2021-12-27 15:25:00|170.45|168.25|169.2|167|170.87|168.67|169.2|167|0
1640619000000|2021-12-27 15:30:00|169.12|166.92|168.95|166.75|169.95|167.75|168.71|166.51|0
1640619300000|2021-12-27 15:35:00|169.03|166.83|168.78|166.58|169.61|167.41|168.62|166.42|0
1640619600000|2021-12-27 15:40:00|168.87|166.67|168.86|166.66|169.36|167.16|168.62|166.42|0
1640619900000|2021-12-27 15:45:00|168.78|166.58|168.94|166.74|169.78|167.58|168.53|166.33|0
1640620200000|2021-12-27 15:50:00|168.86|166.66|169.02|166.82|169.11|166.91|168.53|166.33|0
1640620500000|2021-12-27 15:55:00|169.07|166.87|168.11|165.91|169.11|166.91|168.11|165.91|0
1640620800000|2021-12-27 16:00:00|167.87|165.67|167.45|165.25|168.44|166.24|167.45|165.25|0
1640621100000|2021-12-27 16:05:00|167.53|165.33|167.78|165.58|168.44|166.24|167.53|165.33|0
1640621400000|2021-12-27 16:10:00|167.74|165.54|167.36|165.16|167.86|165.66|167.12|164.92|0
1640621700000|2021-12-27 16:15:00|167.28|165.08|168.52|166.32|168.85|166.65|167.12|164.92|0
1640622000000|2021-12-27 16:20:00|168.43|166.23|168.51|166.31|169.26|167.06|168.18|165.98|0
1640622300000|2021-12-27 16:25:00|168.43|166.23|167.6|165.4|168.68|166.48|167.36|165.16|0
1640622600000|2021-12-27 16:30:00|167.69|165.49|168.18|165.98|168.34|166.14|167.52|165.32|0
1640622900000|2021-12-27 16:35:00|168.34|166.14|167.52|165.32|168.59|166.39|167.43|165.23|0
1640623200000|2021-12-27 16:40:00|167.68|165.48|167.68|165.48|167.93|165.73|167.43|165.23|0
1640623500000|2021-12-27 16:45:00|167.76|165.56|168|165.8|168.09|165.89|167.43|165.23|0
1640623800000|2021-12-27 16:50:00|168.09|165.89|167.75|165.55|168.13|165.93|167.59|165.39|0
1640624100000|2021-12-27 16:55:00|167.67|165.47|167.18|164.98|167.75|165.55|167.18|164.98|0
1640624400000|2021-12-27 17:00:00|167.26|165.06|166.52|164.32|167.26|165.06|166.44|164.24|0
1640624700000|2021-12-27 17:05:00|166.6|164.4|166.35|164.15|166.6|164.4|166.27|164.07|0
1640625000000|2021-12-27 17:10:00|166.52|164.32|166.27|164.07|166.92|164.72|166.19|163.99|0
1640625300000|2021-12-27 17:15:00|166.19|163.99|166.35|164.15|166.51|164.31|166.19|163.99|0
1640625600000|2021-12-27 17:20:00|166.26|164.06|166.18|163.98|166.59|164.39|166.1|163.9|0
1640625900000|2021-12-27 17:25:00|166.1|163.9|166.15|163.95|169.72|167.52|164.97|162.77|0
1640626200000|2021-12-27 17:30:00|166.11|163.91|166.31|164.11|166.63|164.43|165.9|163.7|0
1640626500000|2021-12-27 17:35:00|166.39|164.19|166.22|164.02|166.71|164.51|166.22|164.02|0
1640626800000|2021-12-27 17:40:00|166.3|164.1|166.14|163.94|166.71|164.51|166.14|163.94|0
1640627100000|2021-12-27 17:45:00|166.22|164.02|165.97|163.77|166.46|164.26|165.97|163.77|0
1640627400000|2021-12-27 17:50:00|166.05|163.85|165.81|163.61|166.13|163.93|165.73|163.53|0
1640627700000|2021-12-27 17:55:00|165.89|163.69|165.8|163.6|165.97|163.77|165.68|163.48|0
1640628000000|2021-12-27 18:00:00|165.85|163.65|165.96|163.76|166.21|164.01|165.85|163.65|0
1640628300000|2021-12-27 18:05:00|165.88|163.68|165.64|163.44|166.04|163.84|165.64|163.44|0
1640628600000|2021-12-27 18:10:00|165.72|163.52|165.47|163.27|166.04|163.84|165.47|163.27|0
1640628900000|2021-12-27 18:15:00|165.39|163.19|165.55|163.35|165.71|163.51|165.39|163.19|0
1640629200000|2021-12-27 18:20:00|165.63|163.43|165.06|162.86|165.71|163.51|165.06|162.86|0
1640629500000|2021-12-27 18:25:00|165.14|162.94|165.06|162.86|165.14|162.94|164.49|162.29|0
1640629800000|2021-12-27 18:30:00|164.97|162.77|165.22|163.02|165.34|163.14|164.97|162.77|0
1640630100000|2021-12-27 18:35:00|165.13|162.93|164.97|162.77|165.22|163.02|164.73|162.53|0
1640630400000|2021-12-27 18:40:00|164.89|162.69|164.89|162.69|165.13|162.93|164.8|162.6|0
1640630700000|2021-12-27 18:45:00|164.97|162.77|164.8|162.6|165.21|163.01|164.8|162.6|0
1640631000000|2021-12-27 18:50:00|164.88|162.68|164.56|162.36|164.88|162.68|164.47|162.27|0
1640631300000|2021-12-27 18:55:00|164.47|162.27|163.99|161.79|164.64|162.44|163.99|161.79|0
1640631600000|2021-12-27 19:00:00|164.07|161.87|164.15|161.95|164.8|162.6|164.07|161.87|0
1640631900000|2021-12-27 19:05:00|164.06|161.86|164.06|161.86|164.43|162.23|164.06|161.86|0
1640632200000|2021-12-27 19:10:00|164.14|161.94|164.06|161.86|164.3|162.1|163.9|161.7|0
1640632500000|2021-12-27 19:15:00|164.14|161.94|163.98|161.78|164.3|162.1|163.98|161.78|0
1640632800000|2021-12-27 19:20:00|164.06|161.86|163.65|161.45|164.06|161.86|163.49|161.29|0
1640633100000|2021-12-27 19:25:00|163.49|161.29|164.38|162.18|164.7|162.5|163.17|160.97|0
1640633400000|2021-12-27 19:30:00|164.46|162.26|164.7|162.5|164.78|162.58|164.46|162.26|0
1640633700000|2021-12-27 19:35:00|164.62|162.42|164.94|162.74|165.02|162.82|164.37|162.17|0
1640634000000|2021-12-27 19:40:00|164.85|162.65|165.58|163.38|165.58|163.38|164.53|162.33|0
1640634300000|2021-12-27 19:45:00|165.74|163.54|165.9|163.7|166.31|164.11|165.5|163.3|0
1640634600000|2021-12-27 19:50:00|165.82|163.62|166.22|164.02|166.39|164.19|165.82|163.62|0
1640634900000|2021-12-27 19:55:00|166.31|164.11|165.73|163.53|166.55|164.35|165.65|163.45|0
1640635200000|2021-12-27 20:00:00|165.82|163.62|166.22|164.02|166.55|164.35|165.82|163.62|0
1640635500000|2021-12-27 20:05:00|166.26|164.06|166.22|164.02|166.87|164.67|166.14|163.94|0
1640635800000|2021-12-27 20:10:00|166.3|164.1|166.46|164.26|166.87|164.67|166.3|164.1|0
1640636100000|2021-12-27 20:15:00|166.54|164.34|166.62|164.42|167.19|164.99|166.46|164.26|0
1640636400000|2021-12-27 20:20:00|166.7|164.5|165.2|163|166.78|164.58|164.95|162.75|0
1640636700000|2021-12-27 20:25:00|165.12|162.92|164.14|161.94|165.12|162.92|164.06|161.86|0
1640637000000|2021-12-27 20:30:00|164.06|161.86|163.98|161.78|164.06|161.86|163.74|161.54|0
1640637300000|2021-12-27 20:35:00|164.06|161.86|164.62|162.42|164.62|162.42|163.98|161.78|0
1640637600000|2021-12-27 20:40:00|164.54|162.34|163.17|160.97|164.62|162.42|163.09|160.89|0
1640637900000|2021-12-27 20:45:00|163.08|160.88|162.76|160.56|163.25|161.05|162.52|160.32|0
1640638200000|2021-12-27 20:50:00|162.6|160.4|161.72|159.52|163.08|160.88|161.48|159.28|0
1640638500000|2021-12-27 20:55:00|161.64|159.44|161.8|159.6|162.44|160.24|161.24|159.04|0
1640638800000|2021-12-27 21:00:00|161.64|159.44|161.56|159.36|161.64|159.44|161.4|159.2|0
1640639100000|2021-12-27 21:05:00|161.64|159.44|161.95|159.75|162.03|159.83|161.56|159.36|0
1640639400000|2021-12-27 21:10:00|161.87|159.67|162.27|160.07|162.27|160.07|161.87|159.67|0
1640639700000|2021-12-27 21:15:00|162.57|159.77|162.09|159.29|162.57|159.77|162.01|159.21|0
1640640000000|2021-12-27 21:20:00|162.17|159.37|162.25|159.45|162.25|159.45|162.09|159.29|0
1640640300000|2021-12-27 21:25:00|162.17|159.37|162.08|159.28|162.17|159.37|162.08|159.28|0
1640640600000|2021-12-27 21:30:00|162|159.2|162|159.2|162.16|159.36|161.92|159.12|0
1640640900000|2021-12-27 21:35:00|162.08|159.28|161.76|158.96|162.08|159.28|161.68|158.88|0
1640641200000|2021-12-27 21:40:00|161.84|159.04|162|159.2|162.08|159.28|161.76|158.96|0
1640641500000|2021-12-27 21:45:00|162.08|159.28|162.31|159.51|162.31|159.51|161.92|159.12|0
1640641800000|2021-12-27 21:50:00|162.23|159.43|161.91|159.11|162.23|159.43|161.83|159.03|0
1640642100000|2021-12-27 21:55:00|161.83|159.03|162.19|159.39|162.27|159.47|161.83|159.03|0
1640642400000|2021-12-27 22:00:00|162.3|159.5|162.45|159.65|162.66|159.86|162.18|159.38|0
1640642700000|2021-12-27 22:05:00|162.43|159.63|162.33|159.53|162.43|159.63|162.33|159.53|0
1640643000000|2021-12-27 22:10:00|162.34|159.54|162.43|159.63|162.44|159.64|162.34|159.54|0
1640643300000|2021-12-27 22:15:00|162.44|159.64|162.37|159.57|162.44|159.64|162.37|159.57|0
1640643600000|2021-12-27 22:20:00|162.38|159.58|162.42|159.62|162.51|159.71|162.37|159.57|0
1640643900000|2021-12-27 22:25:00|162.44|159.64|162.43|159.63|162.49|159.69|162.21|159.41|0
1640644200000|2021-12-27 22:30:00|162.42|159.62|162.42|159.62|162.45|159.65|162.33|159.53|0
1640644500000|2021-12-27 22:35:00|162.4|159.6|162.27|159.47|162.43|159.63|162.27|159.47|0
1640644800000|2021-12-27 22:40:00|162.26|159.46|162.39|159.59|162.39|159.59|162.24|159.44|0
1640645100000|2021-12-27 22:45:00|162.37|159.57|162.39|159.59|162.39|159.59|162.37|159.57|0
1640645400000|2021-12-27 22:50:00|162.4|159.6|162.43|159.63|162.43|159.63|162.36|159.56|0
1640645700000|2021-12-27 22:55:00|162.46|159.66|162.48|159.68|162.48|159.68|162.41|159.61|0
1640646000000|2021-12-27 23:00:00|162.8|160|162.24|159.44|162.8|160|162.04|159.24|0
1640646300000|2021-12-27 23:05:00|162.19|159.39|162.59|159.79|162.67|159.87|162.08|159.28|0
1640646600000|2021-12-27 23:10:00|162.51|159.71|162.59|159.79|162.67|159.87|162.35|159.55|0
1640646900000|2021-12-27 23:15:00|162.51|159.71|162.59|159.79|162.59|159.79|162.35|159.55|0
1640647200000|2021-12-27 23:20:00|162.63|159.83|162.98|160.18|163.06|160.26|162.51|159.71|0
1640647500000|2021-12-27 23:25:00|163.06|160.26|163.18|160.38|163.46|160.66|162.9|160.1|0
1640647800000|2021-12-27 23:30:00|163.22|160.42|162.9|160.1|163.22|160.42|162.9|160.1|0
1640648100000|2021-12-27 23:35:00|162.94|160.14|163.14|160.34|163.14|160.34|162.9|160.1|0
1640648400000|2021-12-27 23:40:00|163.18|160.38|163.29|160.49|163.37|160.57|163.02|160.22|0
1640648700000|2021-12-27 23:45:00|163.45|160.65|163.29|160.49|163.45|160.65|163.13|160.33|0
1640649000000|2021-12-27 23:50:00|163.33|160.53|163.33|160.53|163.45|160.65|163.29|160.49|0
1640649300000|2021-12-27 23:55:00|163.37|160.57|163.37|160.57|163.41|160.61|163.21|160.41|0
1640649600000|2021-12-28 00:00:00|163.29|160.49|163.85|161.05|164.01|161.21|163.29|160.49|0
1640649900000|2021-12-28 00:05:00|163.93|161.13|164.16|161.36|164.33|161.53|163.68|160.88|0
1640650200000|2021-12-28 00:10:00|164.25|161.45|164.4|161.6|164.4|161.6|163.92|161.12|0
1640650500000|2021-12-28 00:15:00|164.37|161.57|164.08|161.28|164.37|161.57|163.92|161.12|0
1640650800000|2021-12-28 00:20:00|164|161.2|163.35|160.55|164.12|161.32|163.27|160.47|0
1640651100000|2021-12-28 00:25:00|163.27|160.47|163.11|160.31|163.59|160.79|163.11|160.31|0
1640651400000|2021-12-28 00:30:00|163.03|160.23|163.35|160.55|163.43|160.63|163.03|160.23|0
1640651700000|2021-12-28 00:35:00|163.43|160.63|163.43|160.63|163.67|160.87|163.31|160.51|0
1640652000000|2021-12-28 00:40:00|163.35|160.55|162.86|160.06|163.58|160.78|162.86|160.06|0
1640652300000|2021-12-28 00:45:00|162.94|160.14|163.18|160.38|163.18|160.38|162.62|159.82|0
1640652600000|2021-12-28 00:50:00|163.26|160.46|163.18|160.38|163.42|160.62|163.1|160.3|0
1640652900000|2021-12-28 00:55:00|163.1|160.3|162.85|160.05|163.1|160.3|162.69|159.89|0
1640653200000|2021-12-28 01:00:00|162.69|159.89|163.09|160.29|163.25|160.45|162.69|159.89|0
1640653500000|2021-12-28 01:05:00|163.13|160.33|163.33|160.53|163.65|160.85|163.09|160.29|0
1640653800000|2021-12-28 01:10:00|163.41|160.61|163.33|160.53|163.49|160.69|163.17|160.37|0
1640654100000|2021-12-28 01:15:00|163.41|160.61|163.81|161.01|164.13|161.33|163.17|160.37|0
1640654400000|2021-12-28 01:20:00|163.89|161.09|163.88|161.08|164.05|161.25|163.81|161.01|0
1640654700000|2021-12-28 01:25:00|163.96|161.16|164.17|161.37|164.29|161.49|163.96|161.16|0
1640655000000|2021-12-28 01:30:00|164.12|161.32|164.2|161.4|164.36|161.56|163.96|161.16|0
1640655300000|2021-12-28 01:35:00|164.12|161.32|163.88|161.08|164.2|161.4|163.72|160.92|0
1640655600000|2021-12-28 01:40:00|163.96|161.16|163.71|160.91|164.04|161.24|163.63|160.83|0
1640655900000|2021-12-28 01:45:00|163.63|160.83|164.03|161.23|164.11|161.31|163.63|160.83|0
1640656200000|2021-12-28 01:50:00|164.07|161.27|163.55|160.75|164.4|161.6|163.55|160.75|0
1640656500000|2021-12-28 01:55:00|163.47|160.67|163.79|160.99|163.87|161.07|163.43|160.63|0
1640656800000|2021-12-28 02:00:00|163.87|161.07|164.19|161.39|164.27|161.47|163.75|160.95|0
1640657100000|2021-12-28 02:05:00|164.11|161.31|163.94|161.14|164.18|161.38|163.94|161.14|0
1640657400000|2021-12-28 02:10:00|163.86|161.06|164.1|161.3|164.14|161.34|163.78|160.98|0
1640657700000|2021-12-28 02:15:00|164.06|161.26|164.74|161.94|164.74|161.94|163.98|161.18|0
1640658000000|2021-12-28 02:20:00|164.66|161.86|164.66|161.86|164.74|161.94|164.46|161.66|0
1640658300000|2021-12-28 02:25:00|164.7|161.9|164.41|161.61|164.82|162.02|164.41|161.61|0
1640658600000|2021-12-28 02:30:00|164.46|161.66|164.49|161.69|164.58|161.78|164.33|161.53|0
1640658900000|2021-12-28 02:35:00|164.45|161.65|164.25|161.45|164.49|161.69|164.17|161.37|0
1640659200000|2021-12-28 02:40:00|164.17|161.37|163.92|161.12|164.25|161.45|163.92|161.12|0
1640659500000|2021-12-28 02:45:00|163.88|161.08|164.08|161.28|164.08|161.28|163.76|160.96|0
1640659800000|2021-12-28 02:50:00|164|161.2|164.08|161.28|164.08|161.28|163.88|161.08|0
1640660100000|2021-12-28 02:55:00|164.04|161.24|164.16|161.36|164.16|161.36|164|161.2|0
1640660400000|2021-12-28 03:00:00|164.08|161.28|163.99|161.19|164.24|161.44|163.83|161.03|0
1640660700000|2021-12-28 03:05:00|163.91|161.11|163.91|161.11|164.07|161.27|163.83|161.03|0
1640661000000|2021-12-28 03:10:00|163.99|161.19|164.23|161.43|164.39|161.59|163.99|161.19|0
1640661300000|2021-12-28 03:15:00|164.19|161.39|164.39|161.59|164.39|161.59|164.15|161.35|0
1640661600000|2021-12-28 03:20:00|164.35|161.55|164.39|161.59|164.47|161.67|164.31|161.51|0
1640661900000|2021-12-28 03:25:00|164.31|161.51|164.22|161.42|164.39|161.59|164.14|161.34|0
1640662200000|2021-12-28 03:30:00|164.14|161.34|164.22|161.42|164.22|161.42|163.98|161.18|0
1640662500000|2021-12-28 03:35:00|164.26|161.46|163.94|161.14|164.26|161.46|163.9|161.1|0
1640662800000|2021-12-28 03:40:00|163.89|161.09|163.81|161.01|163.94|161.14|163.65|160.85|0
1640663100000|2021-12-28 03:45:00|163.89|161.09|163.57|160.77|163.89|161.09|163.57|160.77|0
1640663400000|2021-12-28 03:50:00|163.65|160.85|163.81|161.01|163.81|161.01|163.65|160.85|0
1640663700000|2021-12-28 03:55:00|163.85|161.05|163.72|160.92|163.89|161.09|163.72|160.92|0
1640664000000|2021-12-28 04:00:00|163.8|161|163.88|161.08|163.88|161.08|163.72|160.92|0
1640664300000|2021-12-28 04:05:00|163.96|161.16|163.8|161|163.96|161.16|163.8|161|0
1640664600000|2021-12-28 04:10:00|163.76|160.96|163.72|160.92|163.88|161.08|163.72|160.92|0
1640664900000|2021-12-28 04:15:00|163.76|160.96|163.59|160.79|163.8|161|163.55|160.75|0
1640665200000|2021-12-28 04:20:00|163.55|160.75|163.71|160.91|163.79|160.99|163.55|160.75|0
1640665500000|2021-12-28 04:25:00|163.75|160.95|163.47|160.67|163.75|160.95|163.39|160.59|0
1640665800000|2021-12-28 04:30:00|163.39|160.59|163.3|160.5|163.47|160.67|163.14|160.34|0
1640666100000|2021-12-28 04:35:00|163.22|160.42|163.38|160.58|163.46|160.66|163.22|160.42|0
1640666400000|2021-12-28 04:40:00|163.3|160.5|163.38|160.58|163.46|160.66|163.3|160.5|0
1640666700000|2021-12-28 04:45:00|163.46|160.66|163.46|160.66|163.46|160.66|163.38|160.58|0
1640667000000|2021-12-28 04:50:00|163.54|160.74|163.45|160.65|163.58|160.78|163.45|160.65|0
1640667300000|2021-12-28 04:55:00|163.37|160.57|163.53|160.73|163.53|160.73|163.37|160.57|0
1640667600000|2021-12-28 05:00:00|163.61|160.81|163.61|160.81|163.77|160.97|163.53|160.73|0
1640667900000|2021-12-28 05:05:00|163.69|160.89|163.61|160.81|163.69|160.89|163.53|160.73|0
1640668200000|2021-12-28 05:10:00|163.53|160.73|163.28|160.48|163.53|160.73|163.2|160.4|0
1640668500000|2021-12-28 05:15:00|163.24|160.44|163.36|160.56|163.44|160.64|163.24|160.44|0
1640668800000|2021-12-28 05:20:00|163.32|160.52|163.44|160.64|163.52|160.72|163.28|160.48|0
1640669100000|2021-12-28 05:25:00|163.36|160.56|163.44|160.64|163.6|160.8|163.36|160.56|0
1640669400000|2021-12-28 05:30:00|163.48|160.68|163.39|160.59|163.52|160.72|163.35|160.55|0
1640669700000|2021-12-28 05:35:00|163.35|160.55|162.87|160.07|163.39|160.59|162.87|160.07|0
1640670000000|2021-12-28 05:40:00|162.83|160.03|162.95|160.15|162.95|160.15|162.79|159.99|0
1640670300000|2021-12-28 05:45:00|162.87|160.07|162.7|159.9|162.95|160.15|162.7|159.9|0
1640670600000|2021-12-28 05:50:00|162.62|159.82|162.38|159.58|162.62|159.82|162.38|159.58|0
1640670900000|2021-12-28 05:55:00|162.46|159.66|162.3|159.5|162.46|159.66|162.22|159.42|0
1640671200000|2021-12-28 06:00:00|162.14|159.34|162.22|159.42|162.54|159.74|161.98|159.18|0
1640671500000|2021-12-28 06:05:00|162.3|159.5|163.01|160.21|163.01|160.21|162.3|159.5|0
1640671800000|2021-12-28 06:10:00|163.09|160.29|163.25|160.45|163.25|160.45|162.93|160.13|0
1640672100000|2021-12-28 06:15:00|163.17|160.37|163.01|160.21|163.17|160.37|162.69|159.89|0
1640672400000|2021-12-28 06:20:00|162.93|160.13|162.93|160.13|162.93|160.13|162.77|159.97|0
1640672700000|2021-12-28 06:25:00|162.89|160.09|162.44|159.64|162.93|160.13|162.44|159.64|0
1640673000000|2021-12-28 06:30:00|162.36|159.56|162.44|159.64|162.68|159.88|162.36|159.56|0
1640673300000|2021-12-28 06:35:00|162.48|159.68|162.6|159.8|162.6|159.8|162.36|159.56|0
1640673600000|2021-12-28 06:40:00|162.52|159.72|162.36|159.56|162.56|159.76|162.36|159.56|0
1640673900000|2021-12-28 06:45:00|162.52|159.72|162.59|159.79|162.59|159.79|162.43|159.63|0
1640674200000|2021-12-28 06:50:00|162.47|159.67|162.59|159.79|162.71|159.91|162.35|159.55|0
1640674500000|2021-12-28 06:55:00|162.63|159.83|162.19|159.39|162.67|159.87|162.11|159.31|0
1640674800000|2021-12-28 07:00:00|162.23|159.43|162.83|160.03|162.91|160.11|162.03|159.23|0
1640675100000|2021-12-28 07:05:00|162.91|160.11|162.58|159.78|162.98|160.18|162.5|159.7|0
1640675400000|2021-12-28 07:10:00|162.62|159.82|162.66|159.86|162.74|159.94|162.34|159.54|0
1640675700000|2021-12-28 07:15:00|162.58|159.78|162.7|159.9|162.74|159.94|162.58|159.78|0
1640676000000|2021-12-28 07:20:00|162.66|159.86|162.9|160.1|162.9|160.1|162.66|159.86|0
1640676300000|2021-12-28 07:25:00|162.86|160.06|163.05|160.25|163.05|160.25|162.86|160.06|0
1640676600000|2021-12-28 07:30:00|163.13|160.33|163.45|160.65|163.53|160.73|163.05|160.25|0
1640676900000|2021-12-28 07:35:00|163.41|160.61|163.69|160.89|163.69|160.89|163.37|160.57|0
1640677200000|2021-12-28 07:40:00|163.61|160.81|164.09|161.29|164.09|161.29|163.61|160.81|0
1640677500000|2021-12-28 07:45:00|164.01|161.21|163.6|160.8|164.09|161.29|163.6|160.8|0
1640677800000|2021-12-28 07:50:00|163.57|160.77|163.76|160.96|163.92|161.12|163.32|160.52|0
1640678100000|2021-12-28 07:55:00|163.68|160.88|163.44|160.64|163.84|161.04|163.36|160.56|0
1640678400000|2021-12-28 08:00:00|163.52|160.72|163.44|160.64|163.6|160.8|163.12|160.32|0
1640678700000|2021-12-28 08:05:00|163.14|160.94|161.81|159.61|163.22|161.02|161.81|159.61|0
1640679000000|2021-12-28 08:10:00|161.89|159.69|162.05|159.85|162.05|159.85|161.81|159.61|0
1640679300000|2021-12-28 08:15:00|162.01|159.81|161.73|159.53|162.05|159.85|161.49|159.29|0
1640679600000|2021-12-28 08:20:00|161.8|159.6|161.72|159.52|161.88|159.68|161.56|159.36|0
1640679900000|2021-12-28 08:25:00|161.64|159.44|160.05|157.85|161.72|159.52|159.57|157.37|0
1640680200000|2021-12-28 08:30:00|159.97|157.77|160.36|158.16|160.68|158.48|159.97|157.77|0
1640680500000|2021-12-28 08:35:00|160.44|158.24|160.92|158.72|161.16|158.96|160.44|158.24|0
1640680800000|2021-12-28 08:40:00|160.96|158.76|160.6|158.4|161|158.8|160.28|158.08|0
1640681100000|2021-12-28 08:45:00|160.52|158.32|159.96|157.76|160.52|158.32|159.72|157.52|0
1640681400000|2021-12-28 08:50:00|160.04|157.84|159.48|157.28|160.12|157.92|159.33|157.13|0
1640681700000|2021-12-28 08:55:00|159.4|157.2|159.13|156.93|159.72|157.52|158.93|156.73|0
1640682000000|2021-12-28 09:00:00|159.09|156.89|158.81|156.61|159.56|157.36|158.77|156.57|0
1640682300000|2021-12-28 09:05:00|158.77|156.57|158.53|156.33|159|156.8|158.33|156.13|0
1640682600000|2021-12-28 09:10:00|158.61|156.41|157.98|155.78|158.76|156.56|157.9|155.7|0
1640682900000|2021-12-28 09:15:00|158.05|155.85|158.29|156.09|158.6|156.4|157.98|155.78|0
1640683200000|2021-12-28 09:20:00|158.21|156.01|157.42|155.22|158.29|156.09|157.42|155.22|0
1640683500000|2021-12-28 09:25:00|157.46|155.26|157.66|155.46|157.66|155.46|157.42|155.22|0
1640683800000|2021-12-28 09:30:00|157.73|155.53|157.73|155.53|157.97|155.77|157.5|155.3|0
1640684100000|2021-12-28 09:35:00|157.81|155.61|157.18|154.98|157.81|155.61|157.1|154.9|0
1640684400000|2021-12-28 09:40:00|157.26|155.06|157.33|155.13|157.57|155.37|157.18|154.98|0
1640684700000|2021-12-28 09:45:00|157.57|155.37|157.8|155.6|157.96|155.76|157.45|155.25|0
1640685000000|2021-12-28 09:50:00|157.88|155.68|157.56|155.36|158.04|155.84|157.49|155.29|0
1640685300000|2021-12-28 09:55:00|157.64|155.44|157.56|155.36|157.64|155.44|157.49|155.29|0
1640685600000|2021-12-28 10:00:00|157.25|155.05|157.01|154.81|157.29|155.09|156.93|154.73|0
1640685900000|2021-12-28 10:05:00|156.97|154.77|156.46|154.26|157.01|154.81|156.46|154.26|0
1640686200000|2021-12-28 10:10:00|156.54|154.34|158.08|155.88|159.4|157.2|156.46|154.26|0
1640686500000|2021-12-28 10:15:00|158.12|155.92|158|155.8|158.23|156.03|157.92|155.72|0
1640686800000|2021-12-28 10:20:00|158.08|155.88|158.46|156.26|158.54|156.34|158.07|155.87|0
1640687100000|2021-12-28 10:25:00|158.38|156.18|159.01|156.81|159.09|156.89|158.38|156.18|0
1640687400000|2021-12-28 10:30:00|159.09|156.89|158.3|156.1|159.17|156.97|158.3|156.1|0
1640687700000|2021-12-28 10:35:00|158.38|156.18|158.61|156.41|158.77|156.57|158.3|156.1|0
1640688000000|2021-12-28 10:40:00|158.69|156.49|158.69|156.49|158.69|156.49|158.53|156.33|0
1640688300000|2021-12-28 10:45:00|158.73|156.53|159.08|156.88|159.08|156.88|158.73|156.53|0
1640688600000|2021-12-28 10:50:00|159.04|156.84|159.15|156.95|159.23|157.03|159|156.8|0
1640688900000|2021-12-28 10:55:00|159.19|156.99|158.68|156.48|159.31|157.11|158.68|156.48|0
1640689200000|2021-12-28 11:00:00|158.6|156.4|158.99|156.79|159.07|156.87|158.6|156.4|0
1640689500000|2021-12-28 11:05:00|158.91|156.71|159.07|156.87|159.15|156.95|158.91|156.71|0
1640689800000|2021-12-28 11:10:00|158.99|156.79|158.91|156.71|159.14|156.94|158.91|156.71|0
1640690100000|2021-12-28 11:15:00|158.95|156.75|158.63|156.43|158.95|156.75|158.59|156.39|0
1640690400000|2021-12-28 11:20:00|158.59|156.39|158.59|156.39|158.67|156.47|158.51|156.31|0
1640690700000|2021-12-28 11:25:00|158.55|156.35|158.59|156.39|158.74|156.54|158.51|156.31|0
1640691000000|2021-12-28 11:30:00|158.66|156.46|158.82|156.62|158.82|156.62|158.66|156.46|0
1640691300000|2021-12-28 11:35:00|158.78|156.58|159.05|156.85|159.13|156.93|158.74|156.54|0
1640691600000|2021-12-28 11:40:00|159.13|156.93|159.21|157.01|159.6|157.4|159.13|156.93|0
1640691900000|2021-12-28 11:45:00|159.13|156.93|159.12|156.92|159.25|157.05|159.05|156.85|0
1640692200000|2021-12-28 11:50:00|159.28|157.08|159.28|157.08|159.36|157.16|159.2|157|0
1640692500000|2021-12-28 11:55:00|159.36|157.16|159.43|157.23|159.67|157.47|159.36|157.16|0
1640692800000|2021-12-28 12:00:00|159.51|157.31|159.35|157.15|159.75|157.55|159.24|157.04|0
1640693100000|2021-12-28 12:05:00|159.27|157.07|159.27|157.07|159.43|157.23|159.19|156.99|0
1640693400000|2021-12-28 12:10:00|159.23|157.03|158.88|156.68|159.23|157.03|158.88|156.68|0
1640693700000|2021-12-28 12:15:00|158.84|156.64|158.72|156.52|158.88|156.68|158.72|156.52|0
1640694000000|2021-12-28 12:20:00|158.68|156.48|158.48|156.28|158.72|156.52|158.25|156.05|0
1640694300000|2021-12-28 12:25:00|158.4|156.2|158.56|156.36|158.56|156.36|158.32|156.12|0
1640694600000|2021-12-28 12:30:00|158.55|156.35|158.44|156.24|158.6|156.4|158.24|156.04|0
1640694900000|2021-12-28 12:35:00|158.47|156.27|158.63|156.43|158.63|156.43|158.32|156.12|0
1640695200000|2021-12-28 12:40:00|158.55|156.35|158.23|156.03|158.55|156.35|158.23|156.03|0
1640695500000|2021-12-28 12:45:00|158.31|156.11|158.39|156.19|158.55|156.35|158.23|156.03|0
1640695800000|2021-12-28 12:50:00|158.31|156.11|158.23|156.03|158.47|156.27|158.07|155.87|0
1640696100000|2021-12-28 12:55:00|158.31|156.11|158.62|156.42|158.62|156.42|158.31|156.11|0
1640696400000|2021-12-28 13:00:00|158.54|156.34|158.3|156.1|158.62|156.42|158.23|156.03|0
1640696700000|2021-12-28 13:05:00|158.26|156.06|158.46|156.26|158.54|156.34|158.26|156.06|0
1640697000000|2021-12-28 13:10:00|158.38|156.18|159|156.8|159|156.8|158.38|156.18|0
1640697300000|2021-12-28 13:15:00|158.92|156.72|158.84|156.64|159.16|156.96|158.84|156.64|0
1640697600000|2021-12-28 13:20:00|158.92|156.72|158.68|156.48|158.92|156.72|158.68|156.48|0
1640697900000|2021-12-28 13:25:00|158.76|156.56|158.84|156.64|158.84|156.64|158.68|156.48|0
1640698200000|2021-12-28 13:30:00|158.92|156.72|158.83|156.63|159.07|156.87|158.83|156.63|0
1640698500000|2021-12-28 13:35:00|158.76|156.56|158.68|156.48|158.76|156.56|158.52|156.32|0
1640698800000|2021-12-28 13:40:00|158.75|156.55|158.28|156.08|158.75|156.55|158.28|156.08|0
1640699100000|2021-12-28 13:45:00|158.24|156.04|158.83|156.63|158.83|156.63|158.24|156.04|0
1640699400000|2021-12-28 13:50:00|158.75|156.55|159.77|157.57|159.89|157.69|158.59|156.39|0
1640699700000|2021-12-28 13:55:00|159.69|157.49|160.39|158.19|160.47|158.27|159.45|157.25|0
1640700000000|2021-12-28 14:00:00|160.32|158.12|160.87|158.67|161.03|158.83|160.16|157.96|0
1640700300000|2021-12-28 14:05:00|160.95|158.75|161.74|159.54|161.9|159.7|160.79|158.59|0
1640700600000|2021-12-28 14:10:00|161.66|159.46|161.1|158.9|161.74|159.54|160.86|158.66|0
1640700900000|2021-12-28 14:15:00|161.26|159.06|160.38|158.18|161.26|159.06|160.31|158.11|0
1640701200000|2021-12-28 14:20:00|160.31|158.11|161.01|158.81|161.06|158.86|160.23|158.03|0
1640701500000|2021-12-28 14:25:00|160.78|158.58|161.01|158.81|161.65|159.45|160.7|158.5|0
1640701800000|2021-12-28 14:30:00|160.93|158.73|160.61|158.41|161.88|159.68|160.61|158.41|0
1640702100000|2021-12-28 14:35:00|160.46|158.26|161.64|159.44|163.21|161.01|160.16|157.96|0
1640702400000|2021-12-28 14:40:00|161.8|159.6|159.82|157.62|161.8|159.6|159.43|157.23|0
1640702700000|2021-12-28 14:45:00|160.22|158.02|160.45|158.25|161.24|159.04|159.51|157.31|0
1640703000000|2021-12-28 14:50:00|160.53|158.33|158.87|156.67|160.97|158.77|158.87|156.67|0
1640703300000|2021-12-28 14:55:00|159.03|156.83|158.48|156.28|159.11|156.91|157.46|155.26|0
1640703600000|2021-12-28 15:00:00|158.4|156.2|157.93|155.73|159.03|156.83|157.62|155.42|0
1640703900000|2021-12-28 15:05:00|158.01|155.81|161.55|159.35|161.55|159.35|157.93|155.73|0
1640704200000|2021-12-28 15:10:00|161.63|159.43|161.15|158.95|161.79|159.59|159.96|157.76|0
1640704500000|2021-12-28 15:15:00|161.07|158.87|162.34|160.14|162.34|160.14|160.59|158.39|0
1640704800000|2021-12-28 15:20:00|162.5|160.3|160.59|158.39|162.5|160.3|160.35|158.15|0
1640705100000|2021-12-28 15:25:00|160.51|158.31|160.19|157.99|161.06|158.86|159.64|157.44|0
1640705400000|2021-12-28 15:30:00|160.11|157.91|159.32|157.12|160.82|158.62|159.24|157.04|0
1640705700000|2021-12-28 15:35:00|159.29|157.09|159.95|157.75|160.19|157.99|158.62|156.42|0
1640706000000|2021-12-28 15:40:00|160.03|157.83|160.26|158.06|161.13|158.93|159.48|157.28|0
1640706300000|2021-12-28 15:45:00|160.42|158.22|159.87|157.67|160.82|158.62|159.47|157.27|0
1640706600000|2021-12-28 15:50:00|159.95|157.75|160.73|158.53|160.85|158.65|159.39|157.19|0
1640706900000|2021-12-28 15:55:00|160.81|158.61|160.49|158.29|160.81|158.61|160.1|157.9|0
1640707200000|2021-12-28 16:00:00|160.57|158.37|159.54|157.34|160.81|158.61|159.54|157.34|0
1640707500000|2021-12-28 16:05:00|159.62|157.42|160.57|158.37|160.57|158.37|159.54|157.34|0
1640707800000|2021-12-28 16:10:00|160.65|158.45|160.06|157.86|160.65|158.45|159.82|157.62|0
1640708100000|2021-12-28 16:15:00|160.14|157.94|160.61|158.41|160.77|158.57|160.06|157.86|0
1640708400000|2021-12-28 16:20:00|160.65|158.45|160.19|157.99|160.77|158.57|159.16|156.96|0
1640708700000|2021-12-28 16:25:00|160.27|158.07|160.03|157.83|161.3|159.1|159.87|157.67|0
1640709000000|2021-12-28 16:30:00|159.79|157.59|160.02|157.82|160.9|158.7|159.79|157.59|0
1640709300000|2021-12-28 16:35:00|160.18|157.98|160.26|158.06|160.97|158.77|160.18|157.98|0
1640709600000|2021-12-28 16:40:00|160.34|158.14|160.65|158.45|160.97|158.77|160.02|157.82|0
1640709900000|2021-12-28 16:45:00|160.73|158.53|159.94|157.74|160.97|158.77|159.86|157.66|0
1640710200000|2021-12-28 16:50:00|160.01|157.81|158.51|156.31|160.01|157.81|158.43|156.23|0
1640710500000|2021-12-28 16:55:00|158.59|156.39|158.55|156.35|158.75|156.55|158.2|156|0
1640710800000|2021-12-28 17:00:00|158.51|156.31|158.9|156.7|159.38|157.18|158.43|156.23|0
1640711100000|2021-12-28 17:05:00|158.82|156.62|159.61|157.41|159.85|157.65|158.82|156.62|0
1640711400000|2021-12-28 17:10:00|159.69|157.49|159.92|157.72|160.24|158.04|159.45|157.25|0
1640711700000|2021-12-28 17:15:00|159.84|157.64|160.24|158.04|160.56|158.36|159.84|157.64|0
1640712000000|2021-12-28 17:20:00|160.32|158.12|160.23|158.03|160.71|158.51|160.16|157.96|0
1640712300000|2021-12-28 17:25:00|160.31|158.11|162.3|160.1|162.46|160.26|160.07|157.87|0
1640712600000|2021-12-28 17:30:00|162.35|160.15|164.88|162.68|164.88|162.68|161.74|159.54|0
1640712900000|2021-12-28 17:35:00|164.72|162.52|163.99|161.79|164.72|162.52|163.59|161.39|0
1640713200000|2021-12-28 17:40:00|164.03|161.83|163.99|161.79|164.23|162.03|163.74|161.54|0
1640713500000|2021-12-28 17:45:00|163.9|161.7|164.06|161.86|164.63|162.43|163.74|161.54|0
1640713800000|2021-12-28 17:50:00|164.14|161.94|163.09|160.89|164.35|162.15|162.85|160.65|0
1640714100000|2021-12-28 17:55:00|163.01|160.81|162.32|160.12|163.01|160.81|160.9|158.7|0
1640714400000|2021-12-28 18:00:00|162.44|160.24|161.68|159.48|162.96|160.76|161.68|159.48|0
1640714700000|2021-12-28 18:05:00|161.76|159.56|161.91|159.71|162.32|160.12|161.67|159.47|0
1640715000000|2021-12-28 18:10:00|161.99|159.79|162.31|160.11|162.47|160.27|161.75|159.55|0
1640715300000|2021-12-28 18:15:00|162.23|160.03|162.67|160.47|162.71|160.51|161.75|159.55|0
1640715600000|2021-12-28 18:20:00|162.63|160.43|162.79|160.59|163.35|161.15|162.15|159.95|0
1640715900000|2021-12-28 18:25:00|162.71|160.51|161.98|159.78|163.27|161.07|161.9|159.7|0
1640716200000|2021-12-28 18:30:00|162.14|159.94|162.54|160.34|162.54|160.34|161.74|159.54|0
1640716500000|2021-12-28 18:35:00|162.46|160.26|162.86|160.66|162.94|160.74|162.22|160.02|0
1640716800000|2021-12-28 18:40:00|162.94|160.74|162.94|160.74|163.06|160.86|161.98|159.78|0
1640717100000|2021-12-28 18:45:00|163.02|160.82|162.37|160.17|163.1|160.9|162.37|160.17|0
1640717400000|2021-12-28 18:50:00|162.45|160.25|162.13|159.93|162.45|160.25|161.89|159.69|0
1640717700000|2021-12-28 18:55:00|162.05|159.85|161.01|158.81|162.29|160.09|161.01|158.81|0
1640718000000|2021-12-28 19:00:00|161.17|158.97|163.9|161.7|163.9|161.7|161.01|158.81|0
1640718300000|2021-12-28 19:05:00|163.81|161.61|163.97|161.77|163.97|161.77|163.09|160.89|0
1640718600000|2021-12-28 19:10:00|163.89|161.69|163.57|161.37|163.97|161.77|163.57|161.37|0
1640718900000|2021-12-28 19:15:00|163.49|161.29|163.08|160.88|163.49|161.29|162.44|160.24|0
1640719200000|2021-12-28 19:20:00|163|160.8|162.6|160.4|163.08|160.88|162.28|160.08|0
1640719500000|2021-12-28 19:25:00|162.52|160.32|162.67|160.47|163.16|160.96|162.35|160.15|0
1640719800000|2021-12-28 19:30:00|162.75|160.55|162.59|160.39|163|160.8|162.11|159.91|0
1640720100000|2021-12-28 19:35:00|162.67|160.47|162.35|160.15|162.83|160.63|162.35|160.15|0
1640720400000|2021-12-28 19:40:00|162.43|160.23|162.26|160.06|162.59|160.39|161.94|159.74|0
1640720700000|2021-12-28 19:45:00|162.18|159.98|162.26|160.06|163.23|161.03|162.02|159.82|0
1640721000000|2021-12-28 19:50:00|162.34|160.14|161.78|159.58|162.98|160.78|161.46|159.26|0
1640721300000|2021-12-28 19:55:00|161.86|159.66|161.62|159.42|162.34|160.14|161.62|159.42|0
1640721600000|2021-12-28 20:00:00|161.7|159.5|162.33|160.13|162.5|160.3|161.7|159.5|0
1640721900000|2021-12-28 20:05:00|162.41|160.21|159.97|157.77|162.82|160.62|159.89|157.69|0
1640722200000|2021-12-28 20:10:00|159.89|157.69|159.57|157.37|160.21|158.01|159.57|157.37|0
1640722500000|2021-12-28 20:15:00|159.65|157.45|160.12|157.92|160.52|158.32|159.57|157.37|0
1640722800000|2021-12-28 20:20:00|160.2|158|160.04|157.84|160.2|158|159.65|157.45|0
1640723100000|2021-12-28 20:25:00|159.96|157.76|160.2|158|160.2|158|159.72|157.52|0
1640723400000|2021-12-28 20:30:00|160.12|157.92|160.52|158.32|161.48|159.28|159.4|157.2|0
1640723700000|2021-12-28 20:35:00|160.56|158.36|159.88|157.68|160.6|158.4|159.56|157.36|0
1640724000000|2021-12-28 20:40:00|159.96|157.76|159.08|156.88|160.03|157.83|158.29|156.09|0
1640724300000|2021-12-28 20:45:00|158.92|156.72|158.6|156.4|159.08|156.88|157.89|155.69|0
1640724600000|2021-12-28 20:50:00|158.92|156.72|160.99|158.79|161.55|159.35|158.92|156.72|0
1640724900000|2021-12-28 20:55:00|161.07|158.87|160.5|158.3|161.63|159.43|160.5|158.3|0
1640725200000|2021-12-28 21:00:00|160.1|157.9|158.43|156.23|160.31|158.11|158.27|156.07|0
1640725500000|2021-12-28 21:05:00|158.35|156.15|158.19|155.99|158.43|156.23|157.95|155.75|0
1640725800000|2021-12-28 21:10:00|158.34|156.14|158.26|156.06|158.58|156.38|158.18|155.98|0
1640726100000|2021-12-28 21:15:00|158.48|155.68|158.56|155.76|158.64|155.84|158.4|155.6|0
1640726400000|2021-12-28 21:20:00|158.48|155.68|158.56|155.76|158.56|155.76|158.4|155.6|0
1640726700000|2021-12-28 21:25:00|158.48|155.68|158.55|155.75|158.55|155.75|158.48|155.68|0
1640727000000|2021-12-28 21:30:00|158.63|155.83|158.79|155.99|158.87|156.07|158.63|155.83|0
1640727300000|2021-12-28 21:35:00|158.87|156.07|158.95|156.15|159.03|156.23|158.87|156.07|0
1640727600000|2021-12-28 21:40:00|158.94|156.14|159.26|156.46|159.34|156.54|158.94|156.14|0
1640727900000|2021-12-28 21:45:00|159.22|156.42|159.34|156.54|159.58|156.78|159.1|156.3|0
1640728200000|2021-12-28 21:50:00|159.26|156.46|159.41|156.61|159.57|156.77|159.26|156.46|0
1640728500000|2021-12-28 21:55:00|159.49|156.69|159.45|156.65|159.65|156.85|159.41|156.61|0
1640728800000|2021-12-28 22:00:00|159.53|156.73|159.48|156.68|159.53|156.73|159.38|156.58|0
1640729100000|2021-12-28 22:05:00|159.45|156.65|159.59|156.79|159.59|156.79|159.45|156.65|0
1640729400000|2021-12-28 22:10:00|159.53|156.73|159.62|156.82|159.64|156.84|159.53|156.73|0
1640729700000|2021-12-28 22:15:00|159.64|156.84|159.74|156.94|159.88|157.08|159.55|156.75|0
1640730000000|2021-12-28 22:20:00|159.7|156.9|159.74|156.94|159.74|156.94|159.6|156.8|0
1640730300000|2021-12-28 22:25:00|159.72|156.92|159.8|157|159.8|157|159.72|156.92|0
1640730600000|2021-12-28 22:30:00|159.75|156.95|159.74|156.94|159.8|157|159.7|156.9|0
1640730900000|2021-12-28 22:35:00|159.76|156.96|159.75|156.95|159.76|156.96|159.75|156.95|0
1640731200000|2021-12-28 22:40:00|159.76|156.96|159.79|156.99|159.82|157.02|159.76|156.96|0
1640731500000|2021-12-28 22:45:00|159.77|156.97|159.74|156.94|159.78|156.98|159.74|156.94|0
1640731800000|2021-12-28 22:50:00|159.73|156.93|159.7|156.9|159.74|156.94|159.68|156.88|0
1640732100000|2021-12-28 22:55:00|159.73|156.93|159.57|156.77|159.75|156.95|159.57|156.77|0
1640732400000|2021-12-28 23:00:00|158.87|156.07|159.3|156.5|159.3|156.5|158.79|155.99|0
1640732700000|2021-12-28 23:05:00|159.22|156.42|158.9|156.1|159.22|156.42|158.5|155.7|0
1640733000000|2021-12-28 23:10:00|158.82|156.02|159.13|156.33|159.13|156.33|158.7|155.9|0
1640733300000|2021-12-28 23:15:00|159.06|156.26|158.5|155.7|159.06|156.26|158.1|155.3|0
1640733600000|2021-12-28 23:20:00|158.58|155.78|158.1|155.3|158.66|155.86|158.1|155.3|0
1640733900000|2021-12-28 23:25:00|158.34|155.54|158.33|155.53|158.41|155.61|158.22|155.42|0
1640734200000|2021-12-28 23:30:00|158.26|155.46|158.09|155.29|158.33|155.53|158.02|155.22|0
1640734500000|2021-12-28 23:35:00|158.17|155.37|158.09|155.29|158.33|155.53|158.01|155.21|0
1640734800000|2021-12-28 23:40:00|158.05|155.25|158.01|155.21|158.25|155.45|157.93|155.13|0
1640735100000|2021-12-28 23:45:00|157.93|155.13|157.46|154.66|157.93|155.13|157.38|154.58|0
1640735400000|2021-12-28 23:50:00|157.53|154.73|157.53|154.73|157.69|154.89|157.45|154.65|0
1640735700000|2021-12-28 23:55:00|157.61|154.81|157.77|154.97|157.85|155.05|157.61|154.81|0
1640736000000|2021-12-29 00:00:00|157.84|155.04|158|155.2|158.32|155.52|157.29|154.49|0
1640736300000|2021-12-29 00:05:00|158.04|155.24|157.6|154.8|158.04|155.24|157.29|154.49|0
1640736600000|2021-12-29 00:10:00|157.52|154.72|157.8|155|157.84|155.04|157.45|154.65|0
1640736900000|2021-12-29 00:15:00|157.76|154.96|157.99|155.19|158.15|155.35|157.76|154.96|0
1640737200000|2021-12-29 00:20:00|158.03|155.23|157.91|155.11|158.07|155.27|157.52|154.72|0
1640737500000|2021-12-29 00:25:00|157.87|155.07|157.99|155.19|158.23|155.43|157.83|155.03|0
1640737800000|2021-12-29 00:30:00|158.07|155.27|158.38|155.58|158.46|155.66|158.03|155.23|0
1640738100000|2021-12-29 00:35:00|158.34|155.54|158.38|155.58|158.46|155.66|158.26|155.46|0
1640738400000|2021-12-29 00:40:00|158.3|155.5|158.14|155.34|158.38|155.58|158.14|155.34|0
1640738700000|2021-12-29 00:45:00|158.06|155.26|157.98|155.18|158.14|155.34|157.9|155.1|0
1640739000000|2021-12-29 00:50:00|157.9|155.1|158.02|155.22|158.13|155.33|157.9|155.1|0
1640739300000|2021-12-29 00:55:00|158.05|155.25|157.5|154.7|158.05|155.25|157.5|154.7|0
1640739600000|2021-12-29 01:00:00|157.54|154.74|157.42|154.62|157.66|154.86|157.26|154.46|0
1640739900000|2021-12-29 01:05:00|157.5|154.7|157.41|154.61|157.5|154.7|157.1|154.3|0
1640740200000|2021-12-29 01:10:00|157.34|154.54|157.57|154.77|157.65|154.85|157.1|154.3|0
1640740500000|2021-12-29 01:15:00|157.53|154.73|158.28|155.48|158.44|155.64|157.41|154.61|0
1640740800000|2021-12-29 01:20:00|158.36|155.56|158.12|155.32|158.36|155.56|157.88|155.08|0
1640741100000|2021-12-29 01:25:00|158.08|155.28|158.04|155.24|158.12|155.32|157.8|155|0
1640741400000|2021-12-29 01:30:00|158.11|155.31|159.78|156.98|159.9|157.1|158.11|155.31|0
1640741700000|2021-12-29 01:35:00|159.74|156.94|159.62|156.82|159.86|157.06|159.3|156.5|0
1640742000000|2021-12-29 01:40:00|159.7|156.9|159.61|156.81|159.9|157.1|159.38|156.58|0
1640742300000|2021-12-29 01:45:00|159.58|156.78|159.61|156.81|159.93|157.13|159.53|156.73|0
1640742600000|2021-12-29 01:50:00|159.69|156.89|159.61|156.81|159.85|157.05|159.29|156.49|0
1640742900000|2021-12-29 01:55:00|159.53|156.73|160.56|157.76|160.73|157.93|159.53|156.73|0
1640743200000|2021-12-29 02:00:00|160.61|157.81|160.72|157.92|161.05|158.25|160.56|157.76|0
1640743500000|2021-12-29 02:05:00|160.76|157.96|160.48|157.68|160.96|158.16|160.48|157.68|0
1640743800000|2021-12-29 02:10:00|160.52|157.72|160.4|157.6|160.56|157.76|160.32|157.52|0
1640744100000|2021-12-29 02:15:00|160.32|157.52|160.47|157.67|160.47|157.67|160.16|157.36|0
1640744400000|2021-12-29 02:20:00|160.39|157.59|160.31|157.51|160.39|157.59|160.23|157.43|0
1640744700000|2021-12-29 02:25:00|160.27|157.47|160.31|157.51|160.63|157.83|160.23|157.43|0
1640745000000|2021-12-29 02:30:00|160.39|157.59|159.99|157.19|160.47|157.67|159.99|157.19|0
1640745300000|2021-12-29 02:35:00|159.91|157.11|159.43|156.63|160.07|157.27|159.35|156.55|0
1640745600000|2021-12-29 02:40:00|159.51|156.71|159.47|156.67|159.74|156.94|159.39|156.59|0
1640745900000|2021-12-29 02:45:00|159.5|156.7|159.58|156.78|159.74|156.94|159.42|156.62|0
1640746200000|2021-12-29 02:50:00|159.66|156.86|159.1|156.3|159.74|156.94|159.02|156.22|0
1640746500000|2021-12-29 02:55:00|159.02|156.22|158.94|156.14|159.26|156.46|158.94|156.14|0
1640746800000|2021-12-29 03:00:00|158.98|156.18|159.18|156.38|159.18|156.38|158.94|156.14|0
1640747100000|2021-12-29 03:05:00|159.14|156.34|158.93|156.13|159.18|156.38|158.86|156.06|0
1640747400000|2021-12-29 03:10:00|158.86|156.06|158.69|155.89|158.86|156.06|158.46|155.66|0
1640747700000|2021-12-29 03:15:00|158.74|155.94|158.93|156.13|159.01|156.21|158.69|155.89|0
1640748000000|2021-12-29 03:20:00|158.85|156.05|158.93|156.13|159.09|156.29|158.85|156.05|0
1640748300000|2021-12-29 03:25:00|159.01|156.21|159.32|156.52|159.56|156.76|158.97|156.17|0
1640748600000|2021-12-29 03:30:00|159.24|156.44|158.73|155.93|159.24|156.44|158.45|155.65|0
1640748900000|2021-12-29 03:35:00|158.68|155.88|158.84|156.04|158.92|156.12|158.68|155.88|0
1640749200000|2021-12-29 03:40:00|158.88|156.08|158.64|155.84|158.92|156.12|158.52|155.72|0
1640749500000|2021-12-29 03:45:00|158.68|155.88|158.64|155.84|158.76|155.96|158.44|155.64|0
1640749800000|2021-12-29 03:50:00|158.68|155.88|158.48|155.68|158.68|155.88|158.2|155.4|0
1640750100000|2021-12-29 03:55:00|158.44|155.64|158.51|155.71|158.75|155.95|158.44|155.64|0
1640750400000|2021-12-29 04:00:00|158.59|155.79|158.75|155.95|158.75|155.95|158.55|155.75|0
1640750700000|2021-12-29 04:05:00|158.83|156.03|158.67|155.87|158.83|156.03|158.51|155.71|0
1640751000000|2021-12-29 04:10:00|158.59|155.79|159.06|156.26|159.06|156.26|158.59|155.79|0
1640751300000|2021-12-29 04:15:00|158.98|156.18|158.9|156.1|159.06|156.26|158.9|156.1|0
1640751600000|2021-12-29 04:20:00|158.98|156.18|158.82|156.02|158.98|156.18|158.74|155.94|0
1640751900000|2021-12-29 04:25:00|158.9|156.1|158.97|156.17|159.05|156.25|158.74|155.94|0
1640752200000|2021-12-29 04:30:00|158.89|156.09|158.73|155.93|158.97|156.17|158.73|155.93|0
1640752500000|2021-12-29 04:35:00|158.69|155.89|158.81|156.01|158.85|156.05|158.57|155.77|0
1640752800000|2021-12-29 04:40:00|158.73|155.93|158.73|155.93|158.81|156.01|158.57|155.77|0
1640753100000|2021-12-29 04:45:00|158.65|155.85|158.8|156|158.8|156|158.65|155.85|0
1640753400000|2021-12-29 04:50:00|158.72|155.92|158.48|155.68|158.72|155.92|158.48|155.68|0
1640753700000|2021-12-29 04:55:00|158.53|155.73|158.56|155.76|158.64|155.84|158.48|155.68|0
1640754000000|2021-12-29 05:00:00|158.6|155.8|158.8|156|158.88|156.08|158.6|155.8|0
1640754300000|2021-12-29 05:05:00|158.72|155.92|158.56|155.76|158.8|156|158.48|155.68|0
1640754600000|2021-12-29 05:10:00|158.64|155.84|158.55|155.75|158.64|155.84|158.4|155.6|0
1640754900000|2021-12-29 05:15:00|158.47|155.67|158.31|155.51|158.47|155.67|158.23|155.43|0
1640755200000|2021-12-29 05:20:00|158.39|155.59|158.63|155.83|158.63|155.83|158.31|155.51|0
1640755500000|2021-12-29 05:25:00|158.71|155.91|159.18|156.38|159.26|156.46|158.63|155.83|0
1640755800000|2021-12-29 05:30:00|159.22|156.42|158.7|155.9|159.34|156.54|158.62|155.82|0
1640756100000|2021-12-29 05:35:00|158.66|155.86|157.59|154.79|158.7|155.9|157.59|154.79|0
1640756400000|2021-12-29 05:40:00|157.67|154.87|157.59|154.79|157.83|155.03|157.59|154.79|0
1640756700000|2021-12-29 05:45:00|157.51|154.71|157.35|154.55|157.59|154.79|157.27|154.47|0
1640757000000|2021-12-29 05:50:00|157.43|154.63|157.55|154.75|157.63|154.83|157.43|154.63|0
1640757300000|2021-12-29 05:55:00|157.51|154.71|157.7|154.9|157.82|155.02|157.51|154.71|0
1640757600000|2021-12-29 06:00:00|157.66|154.86|157.74|154.94|157.98|155.18|157.27|154.47|0
1640757900000|2021-12-29 06:05:00|157.78|154.98|157.97|155.17|158.13|155.33|157.74|154.94|0
1640758200000|2021-12-29 06:10:00|157.89|155.09|158.68|155.88|158.68|155.88|157.81|155.01|0
1640758500000|2021-12-29 06:15:00|158.6|155.8|158.52|155.72|158.64|155.84|158.36|155.56|0
1640758800000|2021-12-29 06:20:00|158.36|155.56|158.2|155.4|158.52|155.72|158.12|155.32|0
1640759100000|2021-12-29 06:25:00|158.24|155.44|158.16|155.36|158.28|155.48|158.12|155.32|0
1640759400000|2021-12-29 06:30:00|158.12|155.32|157.96|155.16|158.12|155.32|157.76|154.96|0
1640759700000|2021-12-29 06:35:00|158|155.2|157.96|155.16|158.12|155.32|157.8|155|0
1640760000000|2021-12-29 06:40:00|157.92|155.12|157.95|155.15|158.03|155.23|157.84|155.04|0
1640760300000|2021-12-29 06:45:00|157.92|155.12|157.95|155.15|158.03|155.23|157.87|155.07|0
1640760600000|2021-12-29 06:50:00|157.87|155.07|157.87|155.07|157.95|155.15|157.87|155.07|0
1640760900000|2021-12-29 06:55:00|157.79|154.99|157.79|154.99|157.87|155.07|157.63|154.83|0
1640761200000|2021-12-29 07:00:00|157.71|154.91|157.39|154.59|157.79|154.99|157.31|154.51|0
1640761500000|2021-12-29 07:05:00|157.31|154.51|157.47|154.67|157.55|154.75|157.15|154.35|0
1640761800000|2021-12-29 07:10:00|157.55|154.75|157.23|154.43|157.55|154.75|157.15|154.35|0
1640762100000|2021-12-29 07:15:00|157.15|154.35|157.65|154.85|157.9|155.1|156.99|154.19|0
1640762400000|2021-12-29 07:20:00|157.69|154.89|157.84|155.04|157.84|155.04|157.21|154.41|0
1640762700000|2021-12-29 07:25:00|157.8|155|157.84|155.04|158|155.2|157.8|155|0
1640763000000|2021-12-29 07:30:00|157.92|155.12|158.27|155.47|158.31|155.51|157.92|155.12|0
1640763300000|2021-12-29 07:35:00|158.23|155.43|157.91|155.11|158.31|155.51|157.91|155.11|0
1640763600000|2021-12-29 07:40:00|157.95|155.15|157.71|154.91|157.95|155.15|157.36|154.56|0
1640763900000|2021-12-29 07:45:00|157.75|154.95|157.51|154.71|157.75|154.95|157.28|154.48|0
1640764200000|2021-12-29 07:50:00|157.48|154.68|157.43|154.63|157.59|154.79|157.28|154.48|0
1640764500000|2021-12-29 07:55:00|157.35|154.55|157.27|154.47|157.51|154.71|156.96|154.16|0
1640764800000|2021-12-29 08:00:00|157.04|154.24|157.78|154.98|157.98|155.18|157.04|154.24|0
1640765100000|2021-12-29 08:05:00|157.6|155.4|157.48|155.28|157.68|155.48|156.89|154.69|0
1640765400000|2021-12-29 08:10:00|157.44|155.24|157.83|155.63|157.99|155.79|157.4|155.2|0
1640765700000|2021-12-29 08:15:00|157.91|155.71|157.91|155.71|157.99|155.79|157.28|155.08|0
1640766000000|2021-12-29 08:20:00|157.83|155.63|157.51|155.31|157.83|155.63|157.28|155.08|0
1640766300000|2021-12-29 08:25:00|157.59|155.39|157.51|155.31|157.59|155.39|157.19|154.99|0
1640766600000|2021-12-29 08:30:00|157.59|155.39|157.11|154.91|157.9|155.7|156.96|154.76|0
1640766900000|2021-12-29 08:35:00|157.03|154.83|156.99|154.79|157.19|154.99|156.95|154.75|0
1640767200000|2021-12-29 08:40:00|157.03|154.83|156.87|154.67|157.11|154.91|156.8|154.6|0
1640767500000|2021-12-29 08:45:00|156.95|154.75|156.95|154.75|157.11|154.91|156.71|154.51|0
1640767800000|2021-12-29 08:50:00|156.87|154.67|157.26|155.06|157.34|155.14|156.79|154.59|0
1640768100000|2021-12-29 08:55:00|157.34|155.14|157.26|155.06|157.34|155.14|156.94|154.74|0
1640768400000|2021-12-29 09:00:00|157.34|155.14|156.78|154.58|157.34|155.14|156.7|154.5|0
1640768700000|2021-12-29 09:05:00|156.7|154.5|157.41|155.21|157.57|155.37|156.7|154.5|0
1640769000000|2021-12-29 09:10:00|157.45|155.25|157.49|155.29|157.49|155.29|157.17|154.97|0
1640769300000|2021-12-29 09:15:00|157.56|155.36|157.56|155.36|157.64|155.44|157.48|155.28|0
1640769600000|2021-12-29 09:20:00|157.6|155.4|157.56|155.36|157.8|155.6|157.52|155.32|0
1640769900000|2021-12-29 09:25:00|157.72|155.52|157.08|154.88|157.72|155.52|157.08|154.88|0
1640770200000|2021-12-29 09:30:00|157.16|154.96|157.16|154.96|157.24|155.04|156.97|154.77|0
1640770500000|2021-12-29 09:35:00|157.08|154.88|157.08|154.88|157.16|154.96|157|154.8|0
1640770800000|2021-12-29 09:40:00|157.16|154.96|157.08|154.88|157.16|154.96|156.84|154.64|0
1640771100000|2021-12-29 09:45:00|157|154.8|157.07|154.87|157.15|154.95|157|154.8|0
1640771400000|2021-12-29 09:50:00|157|154.8|157.07|154.87|157.23|155.03|156.92|154.72|0
1640771700000|2021-12-29 09:55:00|157.03|154.83|156.91|154.71|157.15|154.95|156.91|154.71|0
1640772000000|2021-12-29 10:00:00|156.99|154.79|156.75|154.55|156.99|154.79|156.44|154.24|0
1640772300000|2021-12-29 10:05:00|156.79|154.59|157.06|154.86|157.14|154.94|156.52|154.32|0
1640772600000|2021-12-29 10:10:00|157.14|154.94|157.22|155.02|157.3|155.1|157.06|154.86|0
1640772900000|2021-12-29 10:15:00|157.26|155.06|157.29|155.09|157.45|155.25|157.06|154.86|0
1640773200000|2021-12-29 10:20:00|157.22|155.02|157.45|155.25|157.61|155.41|157.14|154.94|0
1640773500000|2021-12-29 10:25:00|157.49|155.29|157.29|155.09|157.53|155.33|157.21|155.01|0
1640773800000|2021-12-29 10:30:00|157.33|155.13|157.37|155.17|157.45|155.25|157.29|155.09|0
1640774100000|2021-12-29 10:35:00|157.36|155.16|157.52|155.32|157.6|155.4|157.36|155.16|0
1640774400000|2021-12-29 10:40:00|157.36|155.16|157.28|155.08|157.44|155.24|157.21|155.01|0
1640774700000|2021-12-29 10:45:00|157.04|154.84|157.16|154.96|157.28|155.08|156.97|154.77|0
1640775000000|2021-12-29 10:50:00|157.12|154.92|157.91|155.71|157.99|155.79|157.12|154.92|0
1640775300000|2021-12-29 10:55:00|157.87|155.67|157.43|155.23|157.87|155.67|157.35|155.15|0
1640775600000|2021-12-29 11:00:00|158.14|155.94|158.02|155.82|158.18|155.98|157.83|155.63|0
1640775900000|2021-12-29 11:05:00|158.06|155.86|158.53|156.33|158.69|156.49|158.06|155.86|0
1640776200000|2021-12-29 11:10:00|158.61|156.41|158.37|156.17|158.61|156.41|158.21|156.01|0
1640776500000|2021-12-29 11:15:00|158.33|156.13|158.77|156.57|158.85|156.65|158.33|156.13|0
1640776800000|2021-12-29 11:20:00|158.84|156.64|158.45|156.25|159|156.8|158.45|156.25|0
1640777100000|2021-12-29 11:25:00|158.41|156.21|159.08|156.88|159.08|156.88|158.29|156.09|0
1640777400000|2021-12-29 11:30:00|159.16|156.96|158.76|156.56|159.16|156.96|158.76|156.56|0
1640777700000|2021-12-29 11:35:00|158.84|156.64|158.85|156.65|159.07|156.87|158.84|156.64|0
1640778000000|2021-12-29 11:40:00|158.81|156.61|158.85|156.65|158.85|156.65|158.69|156.49|0
1640778300000|2021-12-29 11:45:00|158.93|156.73|158.92|156.72|159|156.8|158.76|156.56|0
1640778600000|2021-12-29 11:50:00|159|156.8|159|156.8|159|156.8|158.84|156.64|0
1640778900000|2021-12-29 11:55:00|159.08|156.88|158.68|156.48|159.16|156.96|158.68|156.48|0
1640779200000|2021-12-29 12:00:00|158.76|156.56|158.99|156.79|159.08|156.88|158.68|156.48|0
1640779500000|2021-12-29 12:05:00|159.07|156.87|159.63|157.43|159.71|157.51|158.99|156.79|0
1640779800000|2021-12-29 12:10:00|159.71|157.51|159.39|157.19|159.87|157.67|159.23|157.03|0
1640780100000|2021-12-29 12:15:00|159.47|157.27|159.15|156.95|159.47|157.27|159.07|156.87|0
1640780400000|2021-12-29 12:20:00|159.11|156.91|159.06|156.86|159.46|157.26|158.99|156.79|0
1640780700000|2021-12-29 12:25:00|159.14|156.94|158.74|156.54|159.14|156.94|158.74|156.54|0
1640781000000|2021-12-29 12:30:00|158.82|156.62|159.46|157.26|159.54|157.34|158.78|156.58|0
1640781300000|2021-12-29 12:35:00|159.42|157.22|159.06|156.86|159.46|157.26|158.82|156.62|0
1640781600000|2021-12-29 12:40:00|159.14|156.94|158.97|156.77|159.14|156.94|158.89|156.69|0
1640781900000|2021-12-29 12:45:00|159.05|156.85|159.29|157.09|159.53|157.33|159.05|156.85|0
1640782200000|2021-12-29 12:50:00|159.37|157.17|159.37|157.17|159.45|157.25|159.13|156.93|0
1640782500000|2021-12-29 12:55:00|159.45|157.25|159.84|157.64|159.92|157.72|159.37|157.17|0
1640782800000|2021-12-29 13:00:00|159.68|157.48|160.08|157.88|160.16|157.96|159.6|157.4|0
1640783100000|2021-12-29 13:05:00|159.92|157.72|159.68|157.48|160|157.8|159.6|157.4|0
1640783400000|2021-12-29 13:10:00|159.6|157.4|159.52|157.32|159.68|157.48|159.28|157.08|0
1640783700000|2021-12-29 13:15:00|159.44|157.24|159.35|157.15|159.52|157.32|159.28|157.08|0
1640784000000|2021-12-29 13:20:00|159.43|157.23|160.07|157.87|160.15|157.95|159.35|157.15|0
1640784300000|2021-12-29 13:25:00|159.99|157.79|159.2|157|160.55|158.35|158.8|156.6|0
1640784600000|2021-12-29 13:30:00|158.96|156.76|158.96|156.76|159.12|156.92|158.44|156.24|0
1640784900000|2021-12-29 13:35:00|158.88|156.68|159.76|157.56|159.76|157.56|158.88|156.68|0
1640785200000|2021-12-29 13:40:00|159.6|157.4|159.35|157.15|159.68|157.48|159.03|156.83|0
1640785500000|2021-12-29 13:45:00|159.51|157.31|158.95|156.75|159.51|157.31|158.87|156.67|0
1640785800000|2021-12-29 13:50:00|159.03|156.83|158.55|156.35|159.19|156.99|158.31|156.11|0
1640786100000|2021-12-29 13:55:00|158.47|156.27|158.39|156.19|158.71|156.51|158.23|156.03|0
1640786400000|2021-12-29 14:00:00|158.47|156.27|157.27|155.07|158.47|156.27|157.2|155|0
1640786700000|2021-12-29 14:05:00|157.32|155.12|157.11|154.91|157.67|155.47|156.96|154.76|0
1640787000000|2021-12-29 14:10:00|157.03|154.83|157.19|154.99|157.43|155.23|156.95|154.75|0
1640787300000|2021-12-29 14:15:00|157.03|154.83|157.03|154.83|157.51|155.31|156.79|154.59|0
1640787600000|2021-12-29 14:20:00|157.11|154.91|157.5|155.3|157.5|155.3|157.11|154.91|0
1640787900000|2021-12-29 14:25:00|157.58|155.38|158.05|155.85|158.05|155.85|157.26|155.06|0
1640788200000|2021-12-29 14:30:00|157.74|155.54|156.71|154.51|157.98|155.78|156.39|154.19|0
1640788500000|2021-12-29 14:35:00|156.63|154.43|156.23|154.03|157.1|154.9|155.92|153.72|0
1640788800000|2021-12-29 14:40:00|156.07|153.87|156.86|154.66|156.94|154.74|154.5|152.3|0
1640789100000|2021-12-29 14:45:00|156.62|154.42|156.15|153.95|157.65|155.45|155.91|153.71|0
1640789400000|2021-12-29 14:50:00|156.22|154.02|155.28|153.08|156.62|154.42|154.97|152.77|0
1640789700000|2021-12-29 14:55:00|155.36|153.16|156.22|154.02|156.85|154.65|155.28|153.08|0
1640790000000|2021-12-29 15:00:00|155.91|153.71|156.77|154.57|156.93|154.73|155.83|153.63|0
1640790300000|2021-12-29 15:05:00|156.85|154.65|156.37|154.17|157.32|155.12|156.14|153.94|0
1640790600000|2021-12-29 15:10:00|156.45|154.25|159.71|157.51|160.19|157.99|156.14|153.94|0
1640790900000|2021-12-29 15:15:00|159.79|157.59|159.38|157.18|161.32|159.12|158.91|156.71|0
1640791200000|2021-12-29 15:20:00|159.46|157.26|158.11|155.91|159.54|157.34|158.11|155.91|0
1640791500000|2021-12-29 15:25:00|158.34|156.14|159.14|156.94|159.46|157.26|158.18|155.98|0
1640791800000|2021-12-29 15:30:00|159.06|156.86|158.26|156.06|159.7|157.5|158.26|156.06|0
1640792100000|2021-12-29 15:35:00|158.42|156.22|158.66|156.46|159.13|156.93|158.34|156.14|0
1640792400000|2021-12-29 15:40:00|158.82|156.62|157.22|155.02|158.97|156.77|156.75|154.55|0
1640792700000|2021-12-29 15:45:00|157.46|155.26|157.06|154.86|157.46|155.26|156.67|154.47|0
1640793000000|2021-12-29 15:50:00|157.02|154.82|156.82|154.62|157.85|155.65|156.82|154.62|0
1640793300000|2021-12-29 15:55:00|156.9|154.7|157.29|155.09|157.61|155.41|156.82|154.62|0
1640793600000|2021-12-29 16:00:00|157.37|155.17|155.66|153.46|157.69|155.49|155.58|153.38|0
1640793900000|2021-12-29 16:05:00|155.74|153.54|157.29|155.09|157.37|155.17|155.58|153.38|0
1640794200000|2021-12-29 16:10:00|157.37|155.17|158.48|156.28|158.56|156.36|157.37|155.17|0
1640794500000|2021-12-29 16:15:00|158.4|156.2|157.76|155.56|158.4|156.2|157.76|155.56|0
1640794800000|2021-12-29 16:20:00|157.84|155.64|158.08|155.88|158.08|155.88|157.36|155.16|0
1640795100000|2021-12-29 16:25:00|158.15|155.95|158.95|156.75|159.11|156.91|157.99|155.79|0
1640795400000|2021-12-29 16:30:00|159.03|156.83|158.87|156.67|159.75|157.55|158.71|156.51|0
1640795700000|2021-12-29 16:35:00|158.79|156.59|159.1|156.9|159.42|157.22|158.55|156.35|0
1640796000000|2021-12-29 16:40:00|159.18|156.98|158.86|156.66|159.42|157.22|158.54|156.34|0
1640796300000|2021-12-29 16:45:00|158.78|156.58|158.46|156.26|159.18|156.98|158.3|156.1|0
1640796600000|2021-12-29 16:50:00|158.54|156.34|159.26|157.06|159.26|157.06|158.22|156.02|0
1640796900000|2021-12-29 16:55:00|159.34|157.14|159.33|157.13|159.58|157.38|158.7|156.5|0
1640797200000|2021-12-29 17:00:00|159.41|157.21|159.25|157.05|159.89|157.69|159.09|156.89|0
1640797500000|2021-12-29 17:05:00|159.33|157.13|159.73|157.53|159.89|157.69|159.01|156.81|0
1640797800000|2021-12-29 17:10:00|159.81|157.61|159.97|157.77|160.13|157.93|159.49|157.29|0
1640798100000|2021-12-29 17:15:00|160.05|157.85|159.88|157.68|160.37|158.17|159.72|157.52|0
1640798400000|2021-12-29 17:20:00|159.8|157.6|160.04|157.84|160.04|157.84|159.56|157.36|0
1640798700000|2021-12-29 17:25:00|160.12|157.92|160.36|158.16|160.52|158.32|159.96|157.76|0
1640799000000|2021-12-29 17:30:00|160.32|158.12|160.2|158|160.68|158.48|160.2|158|0
1640799300000|2021-12-29 17:35:00|160.12|157.92|159.15|156.95|160.12|157.92|159.15|156.95|0
1640799600000|2021-12-29 17:40:00|159.23|157.03|158.23|156.03|159.39|157.19|158.07|155.87|0
1640799900000|2021-12-29 17:45:00|158.27|156.07|158.3|156.1|158.71|156.51|158.23|156.03|0
1640800200000|2021-12-29 17:50:00|158.38|156.18|157.98|155.78|158.38|156.18|157.9|155.7|0
1640800500000|2021-12-29 17:55:00|157.9|155.7|157.66|155.46|157.98|155.78|157.58|155.38|0
1640800800000|2021-12-29 18:00:00|157.58|155.38|156.86|154.66|157.74|155.54|156.86|154.66|0
1640801100000|2021-12-29 18:05:00|156.94|154.74|156.62|154.42|157.02|154.82|156.58|154.38|0
1640801400000|2021-12-29 18:10:00|156.7|154.5|156.7|154.5|157.1|154.9|156.7|154.5|0
1640801700000|2021-12-29 18:15:00|156.78|154.58|156.78|154.58|157.09|154.89|156.7|154.5|0
1640802000000|2021-12-29 18:20:00|156.86|154.66|157.57|155.37|157.65|155.45|156.86|154.66|0
1640802300000|2021-12-29 18:25:00|157.49|155.29|157.65|155.45|157.73|155.53|157.33|155.13|0
1640802600000|2021-12-29 18:30:00|157.57|155.37|157.32|155.12|157.65|155.45|156.93|154.73|0
1640802900000|2021-12-29 18:35:00|157.25|155.05|157.8|155.6|158.04|155.84|157.17|154.97|0
1640803200000|2021-12-29 18:40:00|157.72|155.52|157.27|155.07|157.72|155.52|157.27|155.07|0
1640803500000|2021-12-29 18:45:00|157.19|154.99|157.19|154.99|157.43|155.23|157.03|154.83|0
1640803800000|2021-12-29 18:50:00|157.27|155.07|156.55|154.35|157.51|155.31|156.55|154.35|0
1640804100000|2021-12-29 18:55:00|156.63|154.43|156.16|153.96|156.79|154.59|155.84|153.64|0
1640804400000|2021-12-29 19:00:00|156.23|154.03|156.47|154.27|156.63|154.43|156.23|154.03|0
1640804700000|2021-12-29 19:05:00|156.39|154.19|156.31|154.11|156.47|154.27|156.23|154.03|0
1640805000000|2021-12-29 19:10:00|156.23|154.03|155.59|153.39|156.31|154.11|155.59|153.39|0
1640805300000|2021-12-29 19:15:00|155.67|153.47|155.59|153.39|155.91|153.71|155.51|153.31|0
1640805600000|2021-12-29 19:20:00|155.67|153.47|155.91|153.71|155.91|153.71|155.43|153.23|0
1640805900000|2021-12-29 19:25:00|155.98|153.78|155.67|153.47|155.98|153.78|155.51|153.31|0
1640806200000|2021-12-29 19:30:00|155.75|153.55|155.43|153.23|155.75|153.55|155.35|153.15|0
1640806500000|2021-12-29 19:35:00|155.35|153.15|155.35|153.15|155.51|153.31|155.11|152.91|0
1640806800000|2021-12-29 19:40:00|155.31|153.11|155.66|153.46|155.98|153.78|155.31|153.11|0
1640807100000|2021-12-29 19:45:00|155.58|153.38|155.58|153.38|155.74|153.54|155.58|153.38|0
1640807400000|2021-12-29 19:50:00|155.5|153.3|155.02|152.82|155.58|153.38|154.87|152.67|0
1640807700000|2021-12-29 19:55:00|155.1|152.9|153.61|151.41|155.1|152.9|153.54|151.34|0
1640808000000|2021-12-29 20:00:00|153.69|151.49|153.85|151.65|154.32|152.12|153.69|151.49|0
1640808300000|2021-12-29 20:05:00|153.93|151.73|153.3|151.1|154.08|151.88|153.3|151.1|0
1640808600000|2021-12-29 20:10:00|153.37|151.17|153.37|151.17|153.53|151.33|153.14|150.94|0
1640808900000|2021-12-29 20:15:00|153.45|151.25|152.82|150.62|153.61|151.41|152.67|150.47|0
1640809200000|2021-12-29 20:20:00|152.9|150.7|153.05|150.85|153.37|151.17|152.82|150.62|0
1640809500000|2021-12-29 20:25:00|153.02|150.82|152.58|150.38|153.13|150.93|152.5|150.3|0
1640809800000|2021-12-29 20:30:00|152.5|150.3|151.49|149.29|152.58|150.38|151.34|149.14|0
1640810100000|2021-12-29 20:35:00|151.41|149.21|151.95|149.75|152.11|149.91|151.26|149.06|0
1640810400000|2021-12-29 20:40:00|151.88|149.68|152.11|149.91|152.26|150.06|151.49|149.29|0
1640810700000|2021-12-29 20:45:00|152.03|149.83|151.25|149.05|152.11|149.91|150.94|148.74|0
1640811000000|2021-12-29 20:50:00|150.86|148.66|152.18|149.98|152.26|150.06|150.79|148.59|0
1640811300000|2021-12-29 20:55:00|152.26|150.06|154.06|151.86|154.06|151.86|152.26|150.06|0
1640811600000|2021-12-29 21:00:00|153.98|151.78|153.75|151.55|154.06|151.86|152.51|150.31|0
1640811900000|2021-12-29 21:05:00|153.67|151.47|153.52|151.32|153.75|151.55|153.2|151|0
1640812200000|2021-12-29 21:10:00|153.51|151.31|154.53|152.33|154.53|152.33|153.51|151.31|0
1640812500000|2021-12-29 21:15:00|154.68|151.88|154.44|151.64|154.8|152|154.44|151.64|0
1640812800000|2021-12-29 21:20:00|154.52|151.72|154.44|151.64|154.52|151.72|154.28|151.48|0
1640813100000|2021-12-29 21:25:00|154.43|151.63|154.59|151.79|154.59|151.79|154.28|151.48|0
1640813400000|2021-12-29 21:30:00|154.51|151.71|154.51|151.71|154.59|151.79|154.43|151.63|0
1640813700000|2021-12-29 21:35:00|154.59|151.79|154.51|151.71|154.59|151.79|154.35|151.55|0
1640814000000|2021-12-29 21:40:00|154.59|151.79|154.58|151.78|154.74|151.94|154.5|151.7|0
1640814300000|2021-12-29 21:45:00|154.5|151.7|154.58|151.78|154.66|151.86|154.5|151.7|0
1640814600000|2021-12-29 21:50:00|154.5|151.7|154.81|152.01|154.81|152.01|154.5|151.7|0
1640814900000|2021-12-29 21:55:00|154.89|152.09|154.69|151.89|154.89|152.09|154.54|151.74|0
1640815200000|2021-12-29 22:00:00|154.65|151.85|154.49|151.69|154.65|151.85|154.47|151.67|0
1640815500000|2021-12-29 22:05:00|154.54|151.74|154.42|151.62|154.54|151.74|154.41|151.61|0
1640815800000|2021-12-29 22:10:00|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1640816100000|2021-12-29 22:15:00|154.45|151.65|154.4|151.6|154.45|151.65|154.4|151.6|0
1640816400000|2021-12-29 22:20:00|154.36|151.56|154.35|151.55|154.36|151.56|154.32|151.52|0
1640816700000|2021-12-29 22:25:00|154.34|151.54|154.34|151.54|154.34|151.54|154.33|151.53|0
1640817000000|2021-12-29 22:30:00|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1640817300000|2021-12-29 22:35:00|154.34|151.54|154.45|151.65|154.46|151.66|154.31|151.51|0
1640817600000|2021-12-29 22:40:00|154.46|151.66|154.41|151.61|154.46|151.66|154.41|151.61|0
1640817900000|2021-12-29 22:45:00|154.4|151.6|154.49|151.69|154.56|151.76|154.4|151.6|0
1640818200000|2021-12-29 22:50:00|154.46|151.66|154.49|151.69|154.49|151.69|154.4|151.6|0
1640818500000|2021-12-29 22:55:00|154.44|151.64|154.49|151.69|154.49|151.69|154.44|151.64|0
1640818800000|2021-12-29 23:00:00|154.19|151.39|155.93|153.13|155.93|153.13|153.76|150.96|0
1640819100000|2021-12-29 23:05:00|155.96|153.16|155.49|152.69|155.96|153.16|155.49|152.69|0
1640819400000|2021-12-29 23:10:00|155.45|152.65|155.48|152.68|155.56|152.76|155.25|152.45|0
1640819700000|2021-12-29 23:15:00|155.45|152.65|155.88|153.08|155.88|153.08|155.32|152.52|0
1640820000000|2021-12-29 23:20:00|155.48|152.68|155.8|153|155.95|153.15|155.48|152.68|0
1640820300000|2021-12-29 23:25:00|155.72|152.92|155.99|153.19|156.19|153.39|155.72|152.92|0
1640820600000|2021-12-29 23:30:00|155.95|153.15|155.79|152.99|156.03|153.23|155.63|152.83|0
1640820900000|2021-12-29 23:35:00|155.87|153.07|155.47|152.67|155.91|153.11|155.39|152.59|0
1640821200000|2021-12-29 23:40:00|155.39|152.59|155.31|152.51|155.63|152.83|155.31|152.51|0
1640821500000|2021-12-29 23:45:00|155.35|152.55|155.39|152.59|155.47|152.67|154.99|152.19|0
1640821800000|2021-12-29 23:50:00|155.47|152.67|155.7|152.9|155.78|152.98|155.35|152.55|0
1640822100000|2021-12-29 23:55:00|155.66|152.86|155.62|152.82|155.7|152.9|155.23|152.43|0
1640822400000|2021-12-30 00:00:00|155.7|152.9|155.85|153.05|156.09|153.29|155.54|152.74|0
1640822700000|2021-12-30 00:05:00|155.93|153.13|155.93|153.13|156.09|153.29|155.85|153.05|0
1640823000000|2021-12-30 00:10:00|155.85|153.05|156.48|153.68|156.72|153.92|155.85|153.05|0
1640823300000|2021-12-30 00:15:00|156.56|153.76|156.56|153.76|157.12|154.32|156.48|153.68|0
1640823600000|2021-12-30 00:20:00|156.52|153.72|156.28|153.48|156.64|153.84|156.16|153.36|0
1640823900000|2021-12-30 00:25:00|156.24|153.44|156.32|153.52|156.48|153.68|156.08|153.28|0
1640824200000|2021-12-30 00:30:00|156.4|153.6|155.96|153.16|156.48|153.68|155.84|153.04|0
1640824500000|2021-12-30 00:35:00|156|153.2|155.68|152.88|156.04|153.24|155.68|152.88|0
1640824800000|2021-12-30 00:40:00|155.76|152.96|155.88|153.08|155.91|153.11|155.68|152.88|0
1640825100000|2021-12-30 00:45:00|155.83|153.03|155.67|152.87|156.07|153.27|155.67|152.87|0
1640825400000|2021-12-30 00:50:00|155.75|152.95|155.59|152.79|155.91|153.11|155.59|152.79|0
1640825700000|2021-12-30 00:55:00|155.67|152.87|155.59|152.79|155.75|152.95|155.51|152.71|0
1640826000000|2021-12-30 01:00:00|155.55|152.75|155.98|153.18|155.98|153.18|155.51|152.71|0
1640826300000|2021-12-30 01:05:00|155.9|153.1|155.82|153.02|155.98|153.18|155.66|152.86|0
1640826600000|2021-12-30 01:10:00|155.74|152.94|155.19|152.39|155.82|153.02|155.11|152.31|0
1640826900000|2021-12-30 01:15:00|155.11|152.31|154.71|151.91|155.23|152.43|154.71|151.91|0
1640827200000|2021-12-30 01:20:00|154.79|151.99|155.1|152.3|155.5|152.7|154.79|151.99|0
1640827500000|2021-12-30 01:25:00|155.02|152.22|155.02|152.22|155.1|152.3|154.86|152.06|0
1640827800000|2021-12-30 01:30:00|154.94|152.14|154.94|152.14|155.14|152.34|154.7|151.9|0
1640828100000|2021-12-30 01:35:00|155.1|152.3|154.39|151.59|155.14|152.34|154.31|151.51|0
1640828400000|2021-12-30 01:40:00|154.31|151.51|154.3|151.5|154.62|151.82|154.23|151.43|0
1640828700000|2021-12-30 01:45:00|154.23|151.43|154.3|151.5|154.46|151.66|154.14|151.34|0
1640829000000|2021-12-30 01:50:00|154.38|151.58|154.38|151.58|154.54|151.74|154.3|151.5|0
1640829300000|2021-12-30 01:55:00|154.3|151.5|154.38|151.58|154.53|151.73|154.3|151.5|0
1640829600000|2021-12-30 02:00:00|154.3|151.5|153.82|151.02|154.45|151.65|153.75|150.95|0
1640829900000|2021-12-30 02:05:00|153.9|151.1|154.06|151.26|154.06|151.26|153.9|151.1|0
1640830200000|2021-12-30 02:10:00|154.13|151.33|154.68|151.88|154.68|151.88|154.13|151.33|0
1640830500000|2021-12-30 02:15:00|154.6|151.8|154.56|151.76|154.68|151.88|154.44|151.64|0
1640830800000|2021-12-30 02:20:00|154.52|151.72|154.52|151.72|154.76|151.96|154.44|151.64|0
1640831100000|2021-12-30 02:25:00|154.44|151.64|154.52|151.72|154.6|151.8|154.44|151.64|0
1640831400000|2021-12-30 02:30:00|154.56|151.76|154.44|151.64|154.75|151.95|154.36|151.56|0
1640831700000|2021-12-30 02:35:00|154.51|151.71|154.51|151.71|154.75|151.95|154.51|151.71|0
1640832000000|2021-12-30 02:40:00|154.59|151.79|154.67|151.87|154.91|152.11|154.51|151.71|0
1640832300000|2021-12-30 02:45:00|154.59|151.79|154.51|151.71|154.67|151.87|154.43|151.63|0
1640832600000|2021-12-30 02:50:00|154.43|151.63|154.82|152.02|154.9|152.1|154.43|151.63|0
1640832900000|2021-12-30 02:55:00|154.9|152.1|154.9|152.1|155.14|152.34|154.82|152.02|0
1640833200000|2021-12-30 03:00:00|154.98|152.18|154.62|151.82|155.05|152.25|154.58|151.78|0
1640833500000|2021-12-30 03:05:00|154.66|151.86|154.73|151.93|154.81|152.01|154.58|151.78|0
1640833800000|2021-12-30 03:10:00|154.77|151.97|155.05|152.25|155.13|152.33|154.73|151.93|0
1640834100000|2021-12-30 03:15:00|154.97|152.17|154.97|152.17|155.12|152.32|154.89|152.09|0
1640834400000|2021-12-30 03:20:00|155.04|152.24|154.96|152.16|155.12|152.32|154.96|152.16|0
1640834700000|2021-12-30 03:25:00|155.04|152.24|155.35|152.55|155.36|152.56|155.04|152.24|0
1640835000000|2021-12-30 03:30:00|155.28|152.48|155.35|152.55|155.39|152.59|155.2|152.4|0
1640835300000|2021-12-30 03:35:00|155.27|152.47|155.27|152.47|155.35|152.55|155.27|152.47|0
1640835600000|2021-12-30 03:40:00|155.19|152.39|155.19|152.39|155.19|152.39|155.11|152.31|0
1640835900000|2021-12-30 03:45:00|155.11|152.31|155.27|152.47|155.27|152.47|155.03|152.23|0
1640836200000|2021-12-30 03:50:00|155.19|152.39|155.26|152.46|155.34|152.54|155.19|152.39|0
1640836500000|2021-12-30 03:55:00|155.18|152.38|155.34|152.54|155.34|152.54|155.18|152.38|0
1640836800000|2021-12-30 04:00:00|155.3|152.5|155.34|152.54|155.42|152.62|155.26|152.46|0
1640837100000|2021-12-30 04:05:00|155.38|152.58|155.18|152.38|155.38|152.58|155.18|152.38|0
1640837400000|2021-12-30 04:10:00|155.1|152.3|155.1|152.3|155.1|152.3|155.02|152.22|0
1640837700000|2021-12-30 04:15:00|155.06|152.26|154.86|152.06|155.1|152.3|154.78|151.98|0
1640838000000|2021-12-30 04:20:00|154.78|151.98|154.85|152.05|154.86|152.06|154.7|151.9|0
1640838300000|2021-12-30 04:25:00|154.93|152.13|154.89|152.09|155.01|152.21|154.77|151.97|0
1640838600000|2021-12-30 04:30:00|154.85|152.05|155.09|152.29|155.16|152.36|154.85|152.05|0
1640838900000|2021-12-30 04:35:00|155.08|152.28|155.16|152.36|155.16|152.36|155|152.2|0
1640839200000|2021-12-30 04:40:00|155.08|152.28|155|152.2|155.08|152.28|154.92|152.12|0
1640839500000|2021-12-30 04:45:00|155.04|152.24|154.76|151.96|155.12|152.32|154.76|151.96|0
1640839800000|2021-12-30 04:50:00|154.84|152.04|154.84|152.04|155.08|152.28|154.68|151.88|0
1640840100000|2021-12-30 04:55:00|154.92|152.12|154.68|151.88|154.92|152.12|154.6|151.8|0
1640840400000|2021-12-30 05:00:00|154.64|151.84|154.44|151.64|154.68|151.88|154.44|151.64|0
1640840700000|2021-12-30 05:05:00|154.52|151.72|154.67|151.87|154.83|152.03|154.52|151.72|0
1640841000000|2021-12-30 05:10:00|154.59|151.79|154.83|152.03|154.83|152.03|154.59|151.79|0
1640841300000|2021-12-30 05:15:00|154.75|151.95|154.75|151.95|154.83|152.03|154.59|151.79|0
1640841600000|2021-12-30 05:20:00|154.79|151.99|154.74|151.94|154.9|152.1|154.67|151.87|0
1640841900000|2021-12-30 05:25:00|154.82|152.02|154.9|152.1|155.06|152.26|154.74|151.94|0
1640842200000|2021-12-30 05:30:00|154.94|152.14|155.05|152.25|155.29|152.49|154.94|152.14|0
1640842500000|2021-12-30 05:35:00|155.13|152.33|155.05|152.25|155.29|152.49|154.9|152.1|0
1640842800000|2021-12-30 05:40:00|155.09|152.29|155.25|152.45|155.37|152.57|155.05|152.25|0
1640843100000|2021-12-30 05:45:00|155.29|152.49|155.13|152.33|155.29|152.49|155.05|152.25|0
1640843400000|2021-12-30 05:50:00|155.21|152.41|155.12|152.32|155.36|152.56|155.12|152.32|0
1640843700000|2021-12-30 05:55:00|155.2|152.4|155.67|152.87|155.75|152.95|155.12|152.32|0
1640844000000|2021-12-30 06:00:00|155.75|152.95|155.59|152.79|155.75|152.95|155.28|152.48|0
1640844300000|2021-12-30 06:05:00|155.63|152.83|154.96|152.16|155.79|152.99|154.8|152|0
1640844600000|2021-12-30 06:10:00|155|152.2|154.52|151.72|155.04|152.24|154.44|151.64|0
1640844900000|2021-12-30 06:15:00|154.56|151.76|154.72|151.92|154.88|152.08|154.56|151.76|0
1640845200000|2021-12-30 06:20:00|154.76|151.96|154.75|151.95|154.95|152.15|154.68|151.88|0
1640845500000|2021-12-30 06:25:00|154.79|151.99|154.95|152.15|155.03|152.23|154.71|151.91|0
1640845800000|2021-12-30 06:30:00|154.87|152.07|154.95|152.15|155.1|152.3|154.87|152.07|0
1640846100000|2021-12-30 06:35:00|154.99|152.19|154.78|151.98|155.02|152.22|154.71|151.91|0
1640846400000|2021-12-30 06:40:00|154.86|152.06|154.78|151.98|154.86|152.06|154.75|151.95|0
1640846700000|2021-12-30 06:45:00|154.86|152.06|154.86|152.06|155.02|152.22|154.78|151.98|0
1640847000000|2021-12-30 06:50:00|154.9|152.1|154.54|151.74|154.9|152.1|154.54|151.74|0
1640847300000|2021-12-30 06:55:00|154.46|151.66|154.54|151.74|154.7|151.9|154.46|151.66|0
1640847600000|2021-12-30 07:00:00|154.46|151.66|154.69|151.89|154.77|151.97|154.38|151.58|0
1640847900000|2021-12-30 07:05:00|154.73|151.93|155.01|152.21|155.09|152.29|154.54|151.74|0
1640848200000|2021-12-30 07:10:00|154.97|152.17|155.24|152.44|155.32|152.52|154.93|152.13|0
1640848500000|2021-12-30 07:15:00|155.16|152.36|155.08|152.28|155.4|152.6|155.04|152.24|0
1640848800000|2021-12-30 07:20:00|155|152.2|154.76|151.96|155.24|152.44|154.68|151.88|0
1640849100000|2021-12-30 07:25:00|154.72|151.92|154.37|151.57|154.76|151.96|154.37|151.57|0
1640849400000|2021-12-30 07:30:00|154.29|151.49|153.5|150.7|154.29|151.49|153.34|150.54|0
1640849700000|2021-12-30 07:35:00|153.58|150.78|153.97|151.17|154.05|151.25|153.5|150.7|0
1640850000000|2021-12-30 07:40:00|153.89|151.09|154.28|151.48|154.36|151.56|153.89|151.09|0
1640850300000|2021-12-30 07:45:00|154.32|151.52|154.43|151.63|154.51|151.71|154.28|151.48|0
1640850600000|2021-12-30 07:50:00|154.51|151.71|154.75|151.95|154.83|152.03|154.51|151.71|0
1640850900000|2021-12-30 07:55:00|154.67|151.87|154.51|151.71|154.83|152.03|154.43|151.63|0
1640851200000|2021-12-30 08:00:00|154.27|151.47|154.19|151.39|154.43|151.63|153.88|151.08|0
1640851500000|2021-12-30 08:05:00|154.13|151.93|153.57|151.37|154.36|152.16|153.5|151.3|0
1640851800000|2021-12-30 08:10:00|153.65|151.45|153.73|151.53|153.93|151.73|153.57|151.37|0
1640852100000|2021-12-30 08:15:00|153.81|151.61|153.49|151.29|153.81|151.61|153.33|151.13|0
1640852400000|2021-12-30 08:20:00|153.53|151.33|153.02|150.82|153.65|151.45|152.86|150.66|0
1640852700000|2021-12-30 08:25:00|152.7|150.5|152.86|150.66|153.02|150.82|152.63|150.43|0
1640853000000|2021-12-30 08:30:00|152.94|150.74|153.17|150.97|153.25|151.05|152.7|150.5|0
1640853300000|2021-12-30 08:35:00|153.25|151.05|153.6|151.4|153.64|151.44|153.25|151.05|0
1640853600000|2021-12-30 08:40:00|153.64|151.44|153.16|150.96|153.68|151.48|153.09|150.89|0
1640853900000|2021-12-30 08:45:00|153.09|150.89|152.69|150.49|153.32|151.12|152.61|150.41|0
1640854200000|2021-12-30 08:50:00|152.77|150.57|152.61|150.41|152.77|150.57|152.61|150.41|0
1640854500000|2021-12-30 08:55:00|152.53|150.33|152.61|150.41|152.77|150.57|152.45|150.25|0
1640854800000|2021-12-30 09:00:00|152.53|150.33|152.37|150.17|153.08|150.88|152.37|150.17|0
1640855100000|2021-12-30 09:05:00|152.29|150.09|152.21|150.01|152.45|150.25|152.14|149.94|0
1640855400000|2021-12-30 09:10:00|152.29|150.09|152.52|150.32|152.52|150.32|152.13|149.93|0
1640855700000|2021-12-30 09:15:00|152.44|150.24|152.13|149.93|152.44|150.24|152.05|149.85|0
1640856000000|2021-12-30 09:20:00|152.21|150.01|152.05|149.85|152.29|150.09|151.74|149.54|0
1640856300000|2021-12-30 09:25:00|152.13|149.93|151.81|149.61|152.28|150.08|151.74|149.54|0
1640856600000|2021-12-30 09:30:00|151.78|149.58|151.81|149.61|151.97|149.77|151.73|149.53|0
1640856900000|2021-12-30 09:35:00|151.73|149.53|151.34|149.14|151.89|149.69|151.27|149.07|0
1640857200000|2021-12-30 09:40:00|151.42|149.22|151.5|149.3|151.5|149.3|151.19|148.99|0
1640857500000|2021-12-30 09:45:00|151.57|149.37|151.96|149.76|152.04|149.84|151.5|149.3|0
1640857800000|2021-12-30 09:50:00|151.88|149.68|151.96|149.76|152.04|149.84|151.73|149.53|0
1640858100000|2021-12-30 09:55:00|152.03|149.83|151.92|149.72|152.03|149.83|151.8|149.6|0
1640858400000|2021-12-30 10:00:00|151.8|149.6|152.23|150.03|152.23|150.03|151.72|149.52|0
1640858700000|2021-12-30 10:05:00|152.26|150.06|152.57|150.37|152.57|150.37|152.11|149.91|0
1640859000000|2021-12-30 10:10:00|152.5|150.3|152.41|150.21|152.57|150.37|152.18|149.98|0
1640859300000|2021-12-30 10:15:00|152.34|150.14|152.1|149.9|152.45|150.25|152.02|149.82|0
1640859600000|2021-12-30 10:20:00|152.14|149.94|152.49|150.29|152.49|150.29|152.14|149.94|0
1640859900000|2021-12-30 10:25:00|152.53|150.33|152.49|150.29|152.72|150.52|152.41|150.21|0
1640860200000|2021-12-30 10:30:00|152.56|150.36|152.99|150.79|153.11|150.91|152.48|150.28|0
1640860500000|2021-12-30 10:35:00|152.95|150.75|152.56|150.36|152.99|150.79|152.56|150.36|0
1640860800000|2021-12-30 10:40:00|152.6|150.4|152.4|150.2|152.64|150.44|152.17|149.97|0
1640861100000|2021-12-30 10:45:00|152.32|150.12|152.48|150.28|152.48|150.28|152.17|149.97|0
1640861400000|2021-12-30 10:50:00|152.55|150.35|152.63|150.43|152.79|150.59|152.44|150.24|0
1640861700000|2021-12-30 10:55:00|152.67|150.47|152.28|150.08|152.71|150.51|152.16|149.96|0
1640862000000|2021-12-30 11:00:00|152.31|150.11|152.39|150.19|152.63|150.43|152.16|149.96|0
1640862300000|2021-12-30 11:05:00|152.31|150.11|151.88|149.68|152.31|150.11|151.88|149.68|0
1640862600000|2021-12-30 11:10:00|151.92|149.72|151.99|149.79|152.07|149.87|151.84|149.64|0
1640862900000|2021-12-30 11:15:00|151.92|149.72|152.3|150.1|152.38|150.18|151.92|149.72|0
1640863200000|2021-12-30 11:20:00|152.38|150.18|152.03|149.83|152.46|150.26|152.03|149.83|0
1640863500000|2021-12-30 11:25:00|152.07|149.87|152.3|150.1|152.42|150.22|151.99|149.79|0
1640863800000|2021-12-30 11:30:00|152.22|150.02|151.91|149.71|152.3|150.1|151.91|149.71|0
1640864100000|2021-12-30 11:35:00|151.83|149.63|151.28|149.08|151.83|149.63|151.2|149|0
1640864400000|2021-12-30 11:40:00|151.2|149|151.36|149.16|151.44|149.24|151.2|149|0
1640864700000|2021-12-30 11:45:00|151.28|149.08|150.66|148.46|151.28|149.08|150.58|148.38|0
1640865000000|2021-12-30 11:50:00|150.58|148.38|150.96|148.76|151|148.8|150.5|148.3|0
1640865300000|2021-12-30 11:55:00|151|148.8|151.37|149.17|153.17|150.97|150.65|148.45|0
1640865600000|2021-12-30 12:00:00|151.44|149.24|151.67|149.47|151.91|149.71|151.37|149.17|0
1640865900000|2021-12-30 12:05:00|151.75|149.55|151.59|149.39|151.83|149.63|151.56|149.36|0
1640866200000|2021-12-30 12:10:00|151.67|149.47|151.28|149.08|151.67|149.47|151.28|149.08|0
1640866500000|2021-12-30 12:15:00|151.2|149|151.43|149.23|151.51|149.31|151.2|149|0
1640866800000|2021-12-30 12:20:00|151.36|149.16|151.47|149.27|151.67|149.47|151.28|149.08|0
1640867100000|2021-12-30 12:25:00|151.43|149.23|151.35|149.15|151.51|149.31|151.27|149.07|0
1640867400000|2021-12-30 12:30:00|151.27|149.07|151.43|149.23|151.66|149.46|151.27|149.07|0
1640867700000|2021-12-30 12:35:00|151.39|149.19|151.31|149.11|151.43|149.23|151.27|149.07|0
1640868000000|2021-12-30 12:40:00|151.35|149.15|151.11|148.91|151.42|149.22|150.96|148.76|0
1640868300000|2021-12-30 12:45:00|151.19|148.99|151.42|149.22|151.5|149.3|151.03|148.83|0
1640868600000|2021-12-30 12:50:00|151.38|149.18|151.8|149.6|151.88|149.68|151.38|149.18|0
1640868900000|2021-12-30 12:55:00|151.88|149.68|152.11|149.91|152.19|149.99|151.8|149.6|0
1640869200000|2021-12-30 13:00:00|152.04|149.84|151.8|149.6|152.35|150.15|151.8|149.6|0
1640869500000|2021-12-30 13:05:00|151.72|149.52|151.8|149.6|151.88|149.68|151.49|149.29|0
1640869800000|2021-12-30 13:10:00|151.72|149.52|152.11|149.91|152.11|149.91|151.72|149.52|0
1640870100000|2021-12-30 13:15:00|152.03|149.83|152.26|150.06|152.3|150.1|152.03|149.83|0
1640870400000|2021-12-30 13:20:00|152.3|150.1|152.72|150.52|152.96|150.76|152.26|150.06|0
1640870700000|2021-12-30 13:25:00|152.8|150.6|152.49|150.29|152.96|150.76|152.49|150.29|0
1640871000000|2021-12-30 13:30:00|152.41|150.21|151.94|149.74|152.41|150.21|151.94|149.74|0
1640871300000|2021-12-30 13:35:00|151.9|149.7|151.7|149.5|152.02|149.82|151.7|149.5|0
1640871600000|2021-12-30 13:40:00|151.63|149.43|151.86|149.66|152.01|149.81|151.55|149.35|0
1640871900000|2021-12-30 13:45:00|151.93|149.73|152.09|149.89|152.24|150.04|151.78|149.58|0
1640872200000|2021-12-30 13:50:00|152.17|149.97|152.32|150.12|152.32|150.12|151.97|149.77|0
1640872500000|2021-12-30 13:55:00|152.28|150.08|152.16|149.96|152.4|150.2|152.01|149.81|0
1640872800000|2021-12-30 14:00:00|152.24|150.04|152.39|150.19|152.86|150.66|152.16|149.96|0
1640873100000|2021-12-30 14:05:00|152.47|150.27|152.23|150.03|152.47|150.27|152.23|150.03|0
1640873400000|2021-12-30 14:10:00|152.31|150.11|151.92|149.72|152.31|150.11|151.84|149.64|0
1640873700000|2021-12-30 14:15:00|152|149.8|152.07|149.87|152.07|149.87|151.61|149.41|0
1640874000000|2021-12-30 14:20:00|152.04|149.84|152.07|149.87|152.23|150.03|151.91|149.71|0
1640874300000|2021-12-30 14:25:00|152.23|150.03|152.54|150.34|152.93|150.73|152.23|150.03|0
1640874600000|2021-12-30 14:30:00|152.77|150.57|150.44|148.24|153.39|151.19|150.44|148.24|0
1640874900000|2021-12-30 14:35:00|150.13|147.93|150.2|148|150.44|148.24|149.59|147.39|0
1640875200000|2021-12-30 14:40:00|150.13|147.93|152.45|150.25|153|150.8|150.13|147.93|0
1640875500000|2021-12-30 14:45:00|152.61|150.41|151.59|149.39|152.88|150.68|151.2|149|0
1640875800000|2021-12-30 14:50:00|151.51|149.31|152.29|150.09|152.68|150.48|151.44|149.24|0
1640876100000|2021-12-30 14:55:00|152.21|150.01|151.74|149.54|152.44|150.24|151.51|149.31|0
1640876400000|2021-12-30 15:00:00|151.82|149.62|151.97|149.77|152.44|150.24|151.35|149.15|0
1640876700000|2021-12-30 15:05:00|151.89|149.69|150.5|148.3|152.13|149.93|150.5|148.3|0
1640877000000|2021-12-30 15:10:00|150.57|148.37|149.96|147.76|150.96|148.76|149.88|147.68|0
1640877300000|2021-12-30 15:15:00|149.88|147.68|149.49|147.29|150.26|148.06|149.42|147.22|0
1640877600000|2021-12-30 15:20:00|149.57|147.37|149.8|147.6|150.49|148.29|149.57|147.37|0
1640877900000|2021-12-30 15:25:00|149.72|147.52|149.95|147.75|149.95|147.75|149.33|147.13|0
1640878200000|2021-12-30 15:30:00|150.03|147.83|150.41|148.21|150.87|148.67|149.79|147.59|0
1640878500000|2021-12-30 15:35:00|150.33|148.13|151.1|148.9|151.26|149.06|150.18|147.98|0
1640878800000|2021-12-30 15:40:00|151.02|148.82|150.71|148.51|151.1|148.9|150.48|148.28|0
1640879100000|2021-12-30 15:45:00|150.63|148.43|150.79|148.59|150.94|148.74|150.48|148.28|0
1640879400000|2021-12-30 15:50:00|150.71|148.51|150.86|148.66|150.94|148.74|150.4|148.2|0
1640879700000|2021-12-30 15:55:00|150.94|148.74|151.79|149.59|151.95|149.75|150.86|148.66|0
1640880000000|2021-12-30 16:00:00|151.94|149.74|151.63|149.43|152.25|150.05|151.55|149.35|0
1640880300000|2021-12-30 16:05:00|151.71|149.51|152.1|149.9|152.17|149.97|151.55|149.35|0
1640880600000|2021-12-30 16:10:00|152.17|149.97|151.47|149.27|152.25|150.05|151.32|149.12|0
1640880900000|2021-12-30 16:15:00|151.55|149.35|151.86|149.66|151.86|149.66|151.31|149.11|0
1640881200000|2021-12-30 16:20:00|151.78|149.58|151.78|149.58|152.17|149.97|151.62|149.42|0
1640881500000|2021-12-30 16:25:00|151.85|149.65|151.39|149.19|151.85|149.65|151|148.8|0
1640881800000|2021-12-30 16:30:00|151.31|149.11|151.46|149.26|151.62|149.42|151.07|148.87|0
1640882100000|2021-12-30 16:35:00|151.38|149.18|151.15|148.95|151.62|149.42|151.15|148.95|0
1640882400000|2021-12-30 16:40:00|151.07|148.87|151.84|149.64|152.04|149.84|151.07|148.87|0
1640882700000|2021-12-30 16:45:00|151.77|149.57|151.92|149.72|152.15|149.95|151.76|149.56|0
1640883000000|2021-12-30 16:50:00|151.84|149.64|151.92|149.72|152.07|149.87|151.68|149.48|0
1640883300000|2021-12-30 16:55:00|151.99|149.79|151.53|149.33|151.99|149.79|151.53|149.33|0
1640883600000|2021-12-30 17:00:00|151.45|149.25|151.06|148.86|151.45|149.25|150.98|148.78|0
1640883900000|2021-12-30 17:05:00|151.14|148.94|151.6|149.4|151.68|149.48|151.06|148.86|0
1640884200000|2021-12-30 17:10:00|151.68|149.48|151.98|149.78|152.22|150.02|151.52|149.32|0
1640884500000|2021-12-30 17:15:00|152.06|149.86|152.61|150.41|152.68|150.48|151.98|149.78|0
1640884800000|2021-12-30 17:20:00|152.68|150.48|152.84|150.64|152.84|150.64|152.53|150.33|0
1640885100000|2021-12-30 17:25:00|152.76|150.56|152.21|150.01|152.91|150.71|152.13|149.93|0
1640885400000|2021-12-30 17:30:00|152.13|149.93|152.52|150.32|152.6|150.4|152.13|149.93|0
1640885700000|2021-12-30 17:35:00|152.6|150.4|152.21|150.01|152.6|150.4|152.13|149.93|0
1640886000000|2021-12-30 17:40:00|152.28|150.08|151.66|149.46|152.36|150.16|151.66|149.46|0
1640886300000|2021-12-30 17:45:00|151.74|149.54|151.58|149.38|151.74|149.54|151.42|149.22|0
1640886600000|2021-12-30 17:50:00|151.66|149.46|151.81|149.61|151.81|149.61|151.5|149.3|0
1640886900000|2021-12-30 17:55:00|151.73|149.53|151.26|149.06|151.73|149.53|151.26|149.06|0
1640887200000|2021-12-30 18:00:00|151.34|149.14|151.65|149.45|151.65|149.45|151.34|149.14|0
1640887500000|2021-12-30 18:05:00|151.57|149.37|151.41|149.21|151.72|149.52|151.34|149.14|0
1640887800000|2021-12-30 18:10:00|151.57|149.37|151.95|149.75|152.03|149.83|151.57|149.37|0
1640888100000|2021-12-30 18:15:00|152.03|149.83|152.34|150.14|152.42|150.22|151.88|149.68|0
1640888400000|2021-12-30 18:20:00|152.26|150.06|151.95|149.75|152.5|150.3|151.87|149.67|0
1640888700000|2021-12-30 18:25:00|152.03|149.83|152.1|149.9|152.18|149.98|151.95|149.75|0
1640889000000|2021-12-30 18:30:00|152.02|149.82|151.71|149.51|152.02|149.82|151.63|149.43|0
1640889300000|2021-12-30 18:35:00|151.79|149.59|151.86|149.66|152.1|149.9|151.71|149.51|0
1640889600000|2021-12-30 18:40:00|152.02|149.82|151.71|149.51|152.1|149.9|151.71|149.51|0
1640889900000|2021-12-30 18:45:00|151.63|149.43|151.55|149.35|151.63|149.43|151.32|149.12|0
1640890200000|2021-12-30 18:50:00|151.47|149.27|150.66|148.46|151.55|149.35|150.58|148.38|0
1640890500000|2021-12-30 18:55:00|150.74|148.54|150.97|148.77|151.12|148.92|150.66|148.46|0
1640890800000|2021-12-30 19:00:00|151.05|148.85|152.05|149.85|152.29|150.09|151.05|148.85|0
1640891100000|2021-12-30 19:05:00|152.13|149.93|151.82|149.62|152.44|150.24|151.66|149.46|0
1640891400000|2021-12-30 19:10:00|151.78|149.58|151.97|149.77|152.21|150.01|151.74|149.54|0
1640891700000|2021-12-30 19:15:00|151.89|149.69|151.66|149.46|151.97|149.77|151.5|149.3|0
1640892000000|2021-12-30 19:20:00|151.74|149.54|151.89|149.69|151.97|149.77|151.5|149.3|0
1640892300000|2021-12-30 19:25:00|151.81|149.61|151.26|149.06|151.89|149.69|151.26|149.06|0
1640892600000|2021-12-30 19:30:00|151.34|149.14|151.42|149.22|151.65|149.45|151.26|149.06|0
1640892900000|2021-12-30 19:35:00|151.49|149.29|151.18|148.98|151.49|149.29|151.1|148.9|0
1640893200000|2021-12-30 19:40:00|151.1|148.9|150.71|148.51|151.1|148.9|150.71|148.51|0
1640893500000|2021-12-30 19:45:00|150.79|148.59|150.11|147.91|150.95|148.75|149.72|147.52|0
1640893800000|2021-12-30 19:50:00|150.03|147.83|150.34|148.14|150.49|148.29|150.03|147.83|0
1640894100000|2021-12-30 19:55:00|150.41|148.21|150.1|147.9|150.41|148.21|150.1|147.9|0
1640894400000|2021-12-30 20:00:00|150.02|147.82|150.64|148.44|151.19|148.99|150.02|147.82|0
1640894700000|2021-12-30 20:05:00|150.72|148.52|151.18|148.98|151.18|148.98|150.56|148.36|0
1640895000000|2021-12-30 20:10:00|151.11|148.91|151.57|149.37|151.89|149.69|151.11|148.91|0
1640895300000|2021-12-30 20:15:00|151.65|149.45|151.1|148.9|151.73|149.53|151.02|148.82|0
1640895600000|2021-12-30 20:20:00|151.18|148.98|151.57|149.37|151.72|149.52|150.94|148.74|0
1640895900000|2021-12-30 20:25:00|151.65|149.45|151.8|149.6|151.88|149.68|151.18|148.98|0
1640896200000|2021-12-30 20:30:00|151.72|149.52|152.27|150.07|152.27|150.07|151.33|149.13|0
1640896500000|2021-12-30 20:35:00|152.19|149.99|152.42|150.22|152.74|150.54|151.95|149.75|0
1640896800000|2021-12-30 20:40:00|152.5|150.3|153.52|151.32|153.92|151.72|152.5|150.3|0
1640897100000|2021-12-30 20:45:00|153.6|151.4|154.15|151.95|154.94|152.74|153.13|150.93|0
1640897400000|2021-12-30 20:50:00|155.02|152.82|155.66|153.46|156.78|154.58|154.07|151.87|0
1640897700000|2021-12-30 20:55:00|155.5|153.3|158.03|155.83|158.35|156.15|153.07|150.87|0
1640898000000|2021-12-30 21:00:00|157.95|155.75|157.07|154.87|157.95|155.75|155.71|153.51|0
1640898300000|2021-12-30 21:05:00|157.23|155.03|156.18|153.98|157.23|155.03|156.1|153.9|0
1640898600000|2021-12-30 21:10:00|156.1|153.9|155.62|153.42|156.18|153.98|155.54|153.34|0
1640898900000|2021-12-30 21:15:00|156.48|153.68|156.16|153.36|156.56|153.76|156|153.2|0
1640899200000|2021-12-30 21:20:00|156.24|153.44|156.39|153.59|156.48|153.68|156.08|153.28|0
1640899500000|2021-12-30 21:25:00|156.36|153.56|156.55|153.75|156.55|153.75|156.31|153.51|0
1640899800000|2021-12-30 21:30:00|156.47|153.67|156.63|153.83|156.71|153.91|156.47|153.67|0
1640900100000|2021-12-30 21:35:00|156.55|153.75|156.55|153.75|156.55|153.75|156.23|153.43|0
1640900400000|2021-12-30 21:40:00|156.63|153.83|156.7|153.9|156.95|154.15|156.46|153.66|0
1640900700000|2021-12-30 21:45:00|156.62|153.82|157.02|154.22|157.02|154.22|156.38|153.58|0
1640901000000|2021-12-30 21:50:00|156.94|154.14|156.7|153.9|156.94|154.14|156.46|153.66|0
1640901300000|2021-12-30 21:55:00|156.74|153.94|156.66|153.86|156.78|153.98|156.46|153.66|0
1640901600000|2021-12-30 22:00:00|156.65|153.85|156.67|153.87|156.67|153.87|156.64|153.84|0
1640901900000|2021-12-30 22:05:00|156.64|153.84|156.55|153.75|156.66|153.86|156.43|153.63|0
1640902200000|2021-12-30 22:10:00|156.53|153.73|156.65|153.85|156.75|153.95|156.53|153.73|0
1640902500000|2021-12-30 22:15:00|156.61|153.81|156.69|153.89|156.8|154|156.52|153.72|0
1640902800000|2021-12-30 22:20:00|156.66|153.86|156.72|153.92|156.88|154.08|156.64|153.84|0
1640903100000|2021-12-30 22:25:00|156.78|153.98|156.8|154|156.8|154|156.73|153.93|0
1640903400000|2021-12-30 22:30:00|156.81|154.01|156.76|153.96|156.81|154.01|156.74|153.94|0
1640903700000|2021-12-30 22:35:00|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1640904000000|2021-12-30 22:40:00|156.8|154|156.8|154|156.8|154|156.8|154|0
1640904300000|2021-12-30 22:45:00|156.81|154.01|156.67|153.87|156.81|154.01|156.67|153.87|0
1640904600000|2021-12-30 22:50:00|156.68|153.88|156.67|153.87|156.68|153.88|156.67|153.87|0
1640904900000|2021-12-30 22:55:00|156.63|153.83|156.65|153.85|156.74|153.94|156.62|153.82|0
1640905200000|2021-12-30 23:00:00|156.15|153.35|155.86|153.06|156.15|153.35|155.55|152.75|0
1640905500000|2021-12-30 23:05:00|155.91|153.11|155.9|153.1|156.02|153.22|155.54|152.74|0
1640905800000|2021-12-30 23:10:00|155.86|153.06|155.94|153.14|155.94|153.14|155.78|152.98|0
1640906100000|2021-12-30 23:15:00|155.86|153.06|155.86|153.06|156.1|153.3|155.54|152.74|0
1640906400000|2021-12-30 23:20:00|155.82|153.02|155.93|153.13|156.17|153.37|155.82|153.02|0
1640906700000|2021-12-30 23:25:00|156.01|153.21|156.01|153.21|156.25|153.45|156.01|153.21|0
1640907000000|2021-12-30 23:30:00|156.09|153.29|156.33|153.53|156.73|153.93|156.01|153.21|0
1640907300000|2021-12-30 23:35:00|156.41|153.61|156.33|153.53|156.65|153.85|156.33|153.53|0
1640907600000|2021-12-30 23:40:00|156.25|153.45|156.29|153.49|156.33|153.53|156.24|153.44|0
1640907900000|2021-12-30 23:45:00|156.28|153.48|156.48|153.68|156.56|153.76|156.28|153.48|0
1640908200000|2021-12-30 23:50:00|156.56|153.76|156.64|153.84|156.88|154.08|156.48|153.68|0
1640908500000|2021-12-30 23:55:00|156.56|153.76|156.32|153.52|156.64|153.84|156.24|153.44|0
1640908800000|2021-12-31 00:00:00|156.28|153.48|156.39|153.59|156.47|153.67|156.16|153.36|0
1640909100000|2021-12-31 00:05:00|156.47|153.67|156.91|154.11|156.95|154.15|156.39|153.59|0
1640909400000|2021-12-31 00:10:00|156.95|154.15|156.91|154.11|156.95|154.15|156.63|153.83|0
1640909700000|2021-12-31 00:15:00|156.95|154.15|158.31|155.51|158.48|155.68|156.79|153.99|0
1640910000000|2021-12-31 00:20:00|158.23|155.43|160.01|157.21|160.09|157.29|158.23|155.43|0
1640910300000|2021-12-31 00:25:00|160.09|157.29|162.3|159.5|163.46|160.66|159.85|157.05|0
1640910600000|2021-12-31 00:30:00|162.22|159.42|162.88|160.08|162.96|160.16|162.14|159.34|0
1640910900000|2021-12-31 00:35:00|162.79|159.99|162.05|159.25|162.79|159.99|161.89|159.09|0
1640911200000|2021-12-31 00:40:00|162.01|159.21|162.46|159.66|162.54|159.74|162.01|159.21|0
1640911500000|2021-12-31 00:45:00|162.42|159.62|162.29|159.49|162.42|159.62|162.04|159.24|0
1640911800000|2021-12-31 00:50:00|162.25|159.45|161.8|159|162.29|159.49|161.71|158.91|0
1640912100000|2021-12-31 00:55:00|161.76|158.96|162.12|159.32|162.45|159.65|161.71|158.91|0
1640912400000|2021-12-31 01:00:00|161.79|158.99|161.13|158.33|161.88|159.08|161.1|158.3|0
1640912700000|2021-12-31 01:05:00|161.1|158.3|161.46|158.66|161.54|158.74|160.97|158.17|0
1640913000000|2021-12-31 01:10:00|161.42|158.62|161.54|158.74|161.79|158.99|161.3|158.5|0
1640913300000|2021-12-31 01:15:00|161.66|158.86|159.82|157.02|161.66|158.86|159.33|156.53|0
1640913600000|2021-12-31 01:20:00|159.7|156.9|158.65|155.85|159.98|157.18|158.2|155.4|0
1640913900000|2021-12-31 01:25:00|158.68|155.88|158.28|155.48|158.68|155.88|158.28|155.48|0
1640914200000|2021-12-31 01:30:00|158.2|155.4|159.13|156.33|159.21|156.41|158.04|155.24|0
1640914500000|2021-12-31 01:35:00|159.16|156.36|158.51|155.71|159.25|156.45|158.51|155.71|0
1640914800000|2021-12-31 01:40:00|158.6|155.8|157.95|155.15|158.92|156.12|157.95|155.15|0
1640915100000|2021-12-31 01:45:00|157.87|155.07|158.03|155.23|158.31|155.51|157.87|155.07|0
1640915400000|2021-12-31 01:50:00|157.94|155.14|158.1|155.3|158.43|155.63|157.46|154.66|0
1640915700000|2021-12-31 01:55:00|158.18|155.38|157.38|154.58|158.18|155.38|157.38|154.58|0
1640916000000|2021-12-31 02:00:00|157.54|154.74|157.86|155.06|158.1|155.3|157.37|154.57|0
1640916300000|2021-12-31 02:05:00|157.78|154.98|157.69|154.89|157.94|155.14|157.53|154.73|0
1640916600000|2021-12-31 02:10:00|157.65|154.85|158.34|155.54|158.34|155.54|157.65|154.85|0
1640916900000|2021-12-31 02:15:00|158.25|155.45|158.01|155.21|158.42|155.62|157.97|155.17|0
1640917200000|2021-12-31 02:20:00|158.17|155.37|158.9|156.1|159.14|156.34|158.09|155.29|0
1640917500000|2021-12-31 02:25:00|158.86|156.06|158.81|156.01|159.06|156.26|158.65|155.85|0
1640917800000|2021-12-31 02:30:00|158.89|156.09|159.46|156.66|159.7|156.9|158.89|156.09|0
1640918100000|2021-12-31 02:35:00|159.38|156.58|159.62|156.82|159.78|156.98|159.38|156.58|0
1640918400000|2021-12-31 02:40:00|159.7|156.9|159.7|156.9|160.02|157.22|159.62|156.82|0
1640918700000|2021-12-31 02:45:00|159.62|156.82|159.29|156.49|159.7|156.9|159.21|156.41|0
1640919000000|2021-12-31 02:50:00|159.25|156.45|159.2|156.4|159.37|156.57|159.12|156.32|0
1640919300000|2021-12-31 02:55:00|159.12|156.32|159.28|156.48|159.77|156.97|159.12|156.32|0
1640919600000|2021-12-31 03:00:00|159.36|156.56|159.24|156.44|159.77|156.97|159.2|156.4|0
1640919900000|2021-12-31 03:05:00|159.28|156.48|159.6|156.8|159.73|156.93|159.24|156.44|0
1640920200000|2021-12-31 03:10:00|159.68|156.88|160.66|157.86|161.07|158.27|159.68|156.88|0
1640920500000|2021-12-31 03:15:00|160.7|157.9|160.25|157.45|160.9|158.1|160.25|157.45|0
1640920800000|2021-12-31 03:20:00|160.33|157.53|160.82|158.02|160.9|158.1|160.25|157.45|0
1640921100000|2021-12-31 03:25:00|160.78|157.98|160.65|157.85|161.11|158.31|160.65|157.85|0
1640921400000|2021-12-31 03:30:00|160.57|157.77|160.45|157.65|160.81|158.01|160.16|157.36|0
1640921700000|2021-12-31 03:35:00|160.4|157.6|160.48|157.68|160.81|158.01|160.28|157.48|0
1640922000000|2021-12-31 03:40:00|160.56|157.76|160.73|157.93|160.81|158.01|160.48|157.68|0
1640922300000|2021-12-31 03:45:00|160.69|157.89|160.56|157.76|160.73|157.93|160.4|157.6|0
1640922600000|2021-12-31 03:50:00|160.6|157.8|160.31|157.51|160.64|157.84|160.07|157.27|0
1640922900000|2021-12-31 03:55:00|160.27|157.47|160.27|157.47|160.39|157.59|160.23|157.43|0
1640923200000|2021-12-31 04:00:00|160.23|157.43|159.7|156.9|160.27|157.47|159.58|156.78|0
1640923500000|2021-12-31 04:05:00|159.74|156.94|159.73|156.93|159.74|156.94|159.53|156.73|0
1640923800000|2021-12-31 04:10:00|159.82|157.02|159.73|156.93|159.9|157.1|159.57|156.77|0
1640924100000|2021-12-31 04:15:00|159.81|157.01|159.81|157.01|159.89|157.09|159.81|157.01|0
1640924400000|2021-12-31 04:20:00|159.73|156.93|159.81|157.01|159.89|157.09|159.73|156.93|0
1640924700000|2021-12-31 04:25:00|159.77|156.97|159.97|157.17|159.97|157.17|159.73|156.93|0
1640925000000|2021-12-31 04:30:00|160.01|157.21|159.68|156.88|160.01|157.21|159.64|156.84|0
1640925300000|2021-12-31 04:35:00|159.64|156.84|159.56|156.76|159.8|157|159.56|156.76|0
1640925600000|2021-12-31 04:40:00|159.48|156.68|159.55|156.75|159.72|156.92|159.48|156.68|0
1640925900000|2021-12-31 04:45:00|159.47|156.67|159.47|156.67|159.55|156.75|159.39|156.59|0
1640926200000|2021-12-31 04:50:00|159.39|156.59|159.47|156.67|159.55|156.75|159.31|156.51|0
1640926500000|2021-12-31 04:55:00|159.39|156.59|159.3|156.5|159.43|156.63|159.22|156.42|0
1640926800000|2021-12-31 05:00:00|159.35|156.55|159.54|156.74|159.71|156.91|159.3|156.5|0
1640927100000|2021-12-31 05:05:00|159.59|156.79|159.7|156.9|159.87|157.07|159.54|156.74|0
1640927400000|2021-12-31 05:10:00|159.62|156.82|159.3|156.5|159.62|156.82|159.3|156.5|0
1640927700000|2021-12-31 05:15:00|159.29|156.49|159.29|156.49|159.29|156.49|159.13|156.33|0
1640928000000|2021-12-31 05:20:00|159.33|156.53|159.45|156.65|159.45|156.65|159.29|156.49|0
1640928300000|2021-12-31 05:25:00|159.53|156.73|159.53|156.73|159.69|156.89|159.45|156.65|0
1640928600000|2021-12-31 05:30:00|159.45|156.65|158.23|155.43|159.45|156.65|157.99|155.19|0
1640928900000|2021-12-31 05:35:00|158.31|155.51|158.72|155.92|158.8|156|158.31|155.51|0
1640929200000|2021-12-31 05:40:00|158.8|156|158.79|155.99|158.88|156.08|158.71|155.91|0
1640929500000|2021-12-31 05:45:00|158.88|156.08|158.63|155.83|158.96|156.16|158.63|155.83|0
1640929800000|2021-12-31 05:50:00|158.67|155.87|158.3|155.5|158.67|155.87|158.3|155.5|0
1640930100000|2021-12-31 05:55:00|158.27|155.47|158.3|155.5|158.3|155.5|158.14|155.34|0
1640930400000|2021-12-31 06:00:00|158.22|155.42|158.3|155.5|158.5|155.7|157.9|155.1|0
1640930700000|2021-12-31 06:05:00|158.22|155.42|158.1|155.3|158.22|155.42|157.73|154.93|0
1640931000000|2021-12-31 06:10:00|158.05|155.25|158.29|155.49|158.38|155.58|158.05|155.25|0
1640931300000|2021-12-31 06:15:00|158.34|155.54|158.13|155.33|158.37|155.57|158.13|155.33|0
1640931600000|2021-12-31 06:20:00|158.05|155.25|158.57|155.77|158.82|156.02|158.01|155.21|0
1640931900000|2021-12-31 06:25:00|158.53|155.73|158.61|155.81|158.65|155.85|158.45|155.65|0
1640932200000|2021-12-31 06:30:00|158.53|155.73|158.77|155.97|158.77|155.97|158.53|155.73|0
1640932500000|2021-12-31 06:35:00|158.69|155.89|158.77|155.97|158.97|156.17|158.69|155.89|0
1640932800000|2021-12-31 06:40:00|158.69|155.89|158.6|155.8|158.69|155.89|158.52|155.72|0
1640933100000|2021-12-31 06:45:00|158.64|155.84|158.72|155.92|158.76|155.96|158.6|155.8|0
1640933400000|2021-12-31 06:50:00|158.68|155.88|158.72|155.92|158.8|156|158.68|155.88|0
1640933700000|2021-12-31 06:55:00|158.76|155.96|158.8|156|158.92|156.12|158.59|155.79|0
1640934000000|2021-12-31 07:00:00|158.76|155.96|158.35|155.55|158.8|156|158.27|155.47|0
1640934300000|2021-12-31 07:05:00|158.27|155.47|158.1|155.3|158.27|155.47|158.1|155.3|0
1640934600000|2021-12-31 07:10:00|158.07|155.27|157.86|155.06|158.1|155.3|157.86|155.06|0
1640934900000|2021-12-31 07:15:00|157.78|154.98|157.82|155.02|158.1|155.3|157.7|154.9|0
1640935200000|2021-12-31 07:20:00|157.86|155.06|158.02|155.22|158.02|155.22|157.77|154.97|0
1640935500000|2021-12-31 07:25:00|158.06|155.26|158.01|155.21|158.14|155.34|158.01|155.21|0
1640935800000|2021-12-31 07:30:00|158.09|155.29|158.01|155.21|158.14|155.34|157.93|155.13|0
1640936100000|2021-12-31 07:35:00|158.09|155.29|157.85|155.05|158.17|155.37|157.77|154.97|0
1640936400000|2021-12-31 07:40:00|157.89|155.09|157.76|154.96|157.93|155.13|157.76|154.96|0
1640936700000|2021-12-31 07:45:00|157.84|155.04|158.16|155.36|158.25|155.45|157.68|154.88|0
1640937000000|2021-12-31 07:50:00|158.08|155.28|158.49|155.69|158.57|155.77|157.92|155.12|0
1640937300000|2021-12-31 07:55:00|158.4|155.6|158.08|155.28|158.57|155.77|158.08|155.28|0
1640937600000|2021-12-31 08:00:00|158|155.2|157.59|154.79|158.08|155.28|157.43|154.63|0
1640937900000|2021-12-31 08:05:00|157.29|155.09|157.13|154.93|157.69|155.49|157.13|154.93|0
1640938200000|2021-12-31 08:10:00|156.97|154.77|156.48|154.28|156.97|154.77|156.4|154.2|0
1640938500000|2021-12-31 08:15:00|156.56|154.36|157.2|155|157.29|155.09|156.32|154.12|0
1640938800000|2021-12-31 08:20:00|157.12|154.92|157.2|155|157.28|155.08|156.96|154.76|0
1640939100000|2021-12-31 08:25:00|157.12|154.92|157.04|154.84|157.2|155|156.88|154.68|0
1640939400000|2021-12-31 08:30:00|157.08|154.88|156.47|154.27|157.08|154.88|156.47|154.27|0
1640939700000|2021-12-31 08:35:00|156.55|154.35|156.87|154.67|156.95|154.75|156.55|154.35|0
1640940000000|2021-12-31 08:40:00|156.95|154.75|156.63|154.43|157.11|154.91|156.55|154.35|0
1640940300000|2021-12-31 08:45:00|156.59|154.39|156.87|154.67|156.87|154.67|156.31|154.11|0
1640940600000|2021-12-31 08:50:00|156.79|154.59|156.95|154.75|156.95|154.75|156.79|154.59|0
1640940900000|2021-12-31 08:55:00|156.99|154.79|157.1|154.9|157.31|155.11|156.95|154.75|0
1640941200000|2021-12-31 09:00:00|157.18|154.98|157.18|154.98|157.34|155.14|157.1|154.9|0
1640941500000|2021-12-31 09:05:00|157.14|154.94|156.54|154.34|157.26|155.06|156.54|154.34|0
1640941800000|2021-12-31 09:10:00|156.62|154.42|156.69|154.49|156.7|154.5|156.53|154.33|0
1640942100000|2021-12-31 09:15:00|156.66|154.46|157.9|155.7|157.9|155.7|156.61|154.41|0
1640942400000|2021-12-31 09:20:00|157.94|155.74|158.06|155.86|158.3|156.1|157.74|155.54|0
1640942700000|2021-12-31 09:25:00|158.14|155.94|157.81|155.61|158.14|155.94|157.73|155.53|0
1640943000000|2021-12-31 09:30:00|157.89|155.69|157.81|155.61|157.89|155.69|157.65|155.45|0
1640943300000|2021-12-31 09:35:00|157.77|155.57|157.49|155.29|157.77|155.57|157.49|155.29|0
1640943600000|2021-12-31 09:40:00|157.41|155.21|157.36|155.16|157.48|155.28|157.24|155.04|0
1640943900000|2021-12-31 09:45:00|157.32|155.12|157.48|155.28|157.48|155.28|157.24|155.04|0
1640944200000|2021-12-31 09:50:00|157.4|155.2|157.32|155.12|157.4|155.2|157.16|154.96|0
1640944500000|2021-12-31 09:55:00|157.24|155.04|157.15|154.95|157.32|155.12|157.15|154.95|0
1640944800000|2021-12-31 10:00:00|157.07|154.87|157.47|155.27|157.47|155.27|157.07|154.87|0
1640945100000|2021-12-31 10:05:00|157.55|155.35|157.63|155.43|157.71|155.51|157.39|155.19|0
1640945400000|2021-12-31 10:10:00|157.55|155.35|157.63|155.43|157.71|155.51|157.55|155.35|0
1640945700000|2021-12-31 10:15:00|157.59|155.39|157.63|155.43|157.67|155.47|157.55|155.35|0
1640946000000|2021-12-31 10:20:00|157.67|155.47|157.79|155.59|157.87|155.67|157.63|155.43|0
1640946300000|2021-12-31 10:25:00|157.75|155.55|157.46|155.26|157.79|155.59|157.46|155.26|0
1640946600000|2021-12-31 10:30:00|157.38|155.18|157.38|155.18|157.46|155.26|157.22|155.02|0
1640946900000|2021-12-31 10:35:00|157.46|155.26|157.7|155.5|157.7|155.5|157.38|155.18|0
1640947200000|2021-12-31 10:40:00|157.78|155.58|158.18|155.98|158.5|156.3|157.78|155.58|0
1640947500000|2021-12-31 10:45:00|158.1|155.9|158.42|156.22|158.5|156.3|158.02|155.82|0
1640947800000|2021-12-31 10:50:00|158.34|156.14|158.34|156.14|158.58|156.38|158.26|156.06|0
1640948100000|2021-12-31 10:55:00|158.26|156.06|158.33|156.13|158.33|156.13|158.09|155.89|0
1640948400000|2021-12-31 11:00:00|158.17|155.97|158.57|156.37|158.57|156.37|158.13|155.93|0
1640948700000|2021-12-31 11:05:00|158.9|156.7|159.46|157.26|159.55|157.35|158.82|156.62|0
1640949000000|2021-12-31 11:10:00|159.51|157.31|159.06|156.86|159.55|157.35|159.06|156.86|0
1640949300000|2021-12-31 11:15:00|159.02|156.82|158.89|156.69|159.06|156.86|158.73|156.53|0
1640949600000|2021-12-31 11:20:00|158.81|156.61|158.73|156.53|159.81|157.61|158.48|156.28|0
1640949900000|2021-12-31 11:25:00|158.77|156.57|158.48|156.28|158.89|156.69|158.32|156.12|0
1640950200000|2021-12-31 11:30:00|158.56|156.36|158.88|156.68|158.93|156.73|158.56|156.36|0
1640950500000|2021-12-31 11:35:00|158.96|156.76|158.88|156.68|158.96|156.76|158.8|156.6|0
1640950800000|2021-12-31 11:40:00|158.8|156.6|158.88|156.68|158.92|156.72|158.52|156.32|0
1640951100000|2021-12-31 11:45:00|158.8|156.6|158.96|156.76|159.04|156.84|158.8|156.6|0
1640951400000|2021-12-31 11:50:00|158.88|156.68|159.52|157.32|159.52|157.32|158.88|156.68|0
1640951700000|2021-12-31 11:55:00|159.28|157.08|159.76|157.56|160.17|157.97|159.2|157|0
1640952000000|2021-12-31 12:00:00|159.68|157.48|160.42|158.22|160.42|158.22|159.68|157.48|0
1640952300000|2021-12-31 12:05:00|160.58|158.38|162.07|159.87|162.32|160.12|160.58|158.38|0
1640952600000|2021-12-31 12:10:00|161.99|159.79|160.9|158.7|163.89|161.69|160.31|158.11|0
1640952900000|2021-12-31 12:15:00|160.73|158.53|160.32|158.12|160.82|158.62|160.24|158.04|0
1640953200000|2021-12-31 12:20:00|160.41|158.21|159.75|157.55|160.49|158.29|159.75|157.55|0
1640953500000|2021-12-31 12:25:00|159.67|157.47|159.34|157.14|159.91|157.71|159.34|157.14|0
1640953800000|2021-12-31 12:30:00|159.3|157.1|159.26|157.06|159.47|157.27|159.1|156.9|0
1640954100000|2021-12-31 12:35:00|159.34|157.14|159.34|157.14|159.42|157.22|158.18|155.98|0
1640954400000|2021-12-31 12:40:00|159.38|157.18|158.36|156.16|159.38|157.18|158.28|156.08|0
1640954700000|2021-12-31 12:45:00|158.44|156.24|158.44|156.24|158.52|156.32|158.2|156|0
1640955000000|2021-12-31 12:50:00|158.4|156.2|158.2|156|158.52|156.32|158.2|156|0
1640955300000|2021-12-31 12:55:00|158.28|156.08|158.44|156.24|158.52|156.32|158.04|155.84|0
1640955600000|2021-12-31 13:00:00|158.36|156.16|158.68|156.48|158.92|156.72|158.36|156.16|0
1640955900000|2021-12-31 13:05:00|158.76|156.56|158.76|156.56|159|156.8|158.51|156.31|0
1640956200000|2021-12-31 13:10:00|158.67|156.47|158.83|156.63|158.83|156.63|158.35|156.15|0
1640956500000|2021-12-31 13:15:00|158.79|156.59|158.59|156.39|158.91|156.71|158.43|156.23|0
1640956800000|2021-12-31 13:20:00|158.51|156.31|158.59|156.39|158.83|156.63|158.51|156.31|0
1640957100000|2021-12-31 13:25:00|158.55|156.35|158.5|156.3|158.59|156.39|158.42|156.22|0
1640957400000|2021-12-31 13:30:00|158.54|156.34|158.58|156.38|158.66|156.46|158.42|156.22|0
1640957700000|2021-12-31 13:35:00|158.66|156.46|158.01|155.81|158.82|156.62|157.61|155.41|0
1640958000000|2021-12-31 13:40:00|157.97|155.77|157.85|155.65|158.25|156.05|157.77|155.57|0
1640958300000|2021-12-31 13:45:00|157.93|155.73|158.25|156.05|158.41|156.21|157.85|155.65|0
1640958600000|2021-12-31 13:50:00|158.41|156.21|157.93|155.73|158.82|156.62|157.84|155.64|0
1640958900000|2021-12-31 13:55:00|158.01|155.81|158.49|156.29|158.53|156.33|157.84|155.64|0
1640959200000|2021-12-31 14:00:00|158.41|156.21|158.24|156.04|158.57|156.37|157.92|155.72|0
1640959500000|2021-12-31 14:05:00|158.16|155.96|157.92|155.72|158.16|155.96|157.76|155.56|0
1640959800000|2021-12-31 14:10:00|157.84|155.64|158.16|155.96|158.24|156.04|157.84|155.64|0
1640960100000|2021-12-31 14:15:00|158.08|155.88|158.56|156.36|158.8|156.6|157.91|155.71|0
1640960400000|2021-12-31 14:20:00|158.4|156.2|158.47|156.27|158.64|156.44|158.15|155.95|0
1640960700000|2021-12-31 14:25:00|158.56|156.36|158.71|156.51|158.72|156.52|158.39|156.19|0
1640961000000|2021-12-31 14:30:00|158.63|156.43|155.13|152.93|158.88|156.68|155.13|152.93|0
1640961300000|2021-12-31 14:35:00|155.21|153.01|155.28|153.08|155.92|153.72|154.89|152.69|0
1640961600000|2021-12-31 14:40:00|155.2|153|157.44|155.24|157.44|155.24|154.65|152.45|0
1640961900000|2021-12-31 14:45:00|157.28|155.08|158|155.8|158.65|156.45|156.56|154.36|0
1640962200000|2021-12-31 14:50:00|158.08|155.88|156.79|154.59|158.32|156.12|156.71|154.51|0
1640962500000|2021-12-31 14:55:00|156.71|154.51|158.24|156.04|159.13|156.93|155.99|153.79|0
1640962800000|2021-12-31 15:00:00|158.4|156.2|159.04|156.84|161|158.8|157.88|155.68|0
1640963100000|2021-12-31 15:05:00|159.12|156.92|156.59|154.39|159.29|157.09|155.79|153.59|0
1640963400000|2021-12-31 15:10:00|156.51|154.31|158.23|156.03|158.31|156.11|156.19|153.99|0
1640963700000|2021-12-31 15:15:00|158.31|156.11|156.86|154.66|158.47|156.27|156.54|154.34|0
1640964000000|2021-12-31 15:20:00|157.1|154.9|158.39|156.19|158.55|156.35|157.1|154.9|0
1640964300000|2021-12-31 15:25:00|158.47|156.27|157.42|155.22|158.63|156.43|157.18|154.98|0
1640964600000|2021-12-31 15:30:00|157.26|155.06|158.11|155.91|158.19|155.99|156.34|154.14|0
1640964900000|2021-12-31 15:35:00|158.19|155.99|158.11|155.91|158.76|156.56|157.38|155.18|0
1640965200000|2021-12-31 15:40:00|158.23|156.03|158.76|156.56|159.65|157.45|157.25|155.05|0
1640965500000|2021-12-31 15:45:00|158.59|156.39|159|156.8|159.4|157.2|158.43|156.23|0
1640965800000|2021-12-31 15:50:00|158.92|156.72|158.1|155.9|159.81|157.61|157.94|155.74|0
1640966100000|2021-12-31 15:55:00|158.18|155.98|157.7|155.5|158.26|156.06|157.54|155.34|0
1640966400000|2021-12-31 16:00:00|157.62|155.42|158.34|156.14|158.91|156.71|157.13|154.93|0
1640966700000|2021-12-31 16:05:00|158.42|156.22|158.5|156.3|159.07|156.87|158.26|156.06|0
1640967000000|2021-12-31 16:10:00|158.58|156.38|158.26|156.06|158.82|156.62|157.41|155.21|0
1640967300000|2021-12-31 16:15:00|158.34|156.14|157.53|155.33|158.5|156.3|157.2|155|0
1640967600000|2021-12-31 16:20:00|157.61|155.41|157.44|155.24|157.61|155.41|157.2|155|0
1640967900000|2021-12-31 16:25:00|157.52|155.32|157.36|155.16|157.52|155.32|157.2|155|0
1640968200000|2021-12-31 16:30:00|157.44|155.24|157.92|155.72|158.08|155.88|157.2|155|0
1640968500000|2021-12-31 16:35:00|157.84|155.64|158.08|155.88|158.49|156.29|157.84|155.64|0
1640968800000|2021-12-31 16:40:00|158|155.8|157.67|155.47|158.16|155.96|157.59|155.39|0
1640969100000|2021-12-31 16:45:00|157.59|155.39|157.91|155.71|158.16|155.96|157.35|155.15|0
1640969400000|2021-12-31 16:50:00|157.99|155.79|158.64|156.44|159.29|157.09|157.99|155.79|0
1640969700000|2021-12-31 16:55:00|158.72|156.52|159.2|157|159.29|157.09|158.23|156.03|0
1640970000000|2021-12-31 17:00:00|159.12|156.92|158.47|156.27|159.94|157.74|158.31|156.11|0
1640970300000|2021-12-31 17:05:00|158.55|156.35|158.71|156.51|158.71|156.51|158.15|155.95|0
1640970600000|2021-12-31 17:10:00|158.63|156.43|159.03|156.83|159.36|157.16|158.39|156.19|0
1640970900000|2021-12-31 17:15:00|159.12|156.92|160.09|157.89|160.34|158.14|159.12|156.92|0
1640971200000|2021-12-31 17:20:00|160.17|157.97|159.44|157.24|160.33|158.13|159.27|157.07|0
1640971500000|2021-12-31 17:25:00|159.52|157.32|159.68|157.48|159.68|157.48|158.95|156.75|0
1640971800000|2021-12-31 17:30:00|159.6|157.4|159.76|157.56|159.92|157.72|159.43|157.23|0
1640972100000|2021-12-31 17:35:00|159.67|157.47|158.05|155.85|159.76|157.56|158.05|155.85|0
1640972400000|2021-12-31 17:40:00|158.13|155.93|158.05|155.85|158.13|155.93|157.89|155.69|0
1640972700000|2021-12-31 17:45:00|157.97|155.77|158.61|156.41|158.69|156.49|157.97|155.77|0
1640973000000|2021-12-31 17:50:00|158.53|156.33|157.96|155.76|158.53|156.33|157.88|155.68|0
1640973300000|2021-12-31 17:55:00|158.04|155.84|156.41|154.21|158.04|155.84|156.41|154.21|0
1640973600000|2021-12-31 18:00:00|156.25|154.05|156.16|153.96|156.65|154.45|156|153.8|0
1640973900000|2021-12-31 18:05:00|156.08|153.88|156.16|153.96|156.32|154.12|155.68|153.48|0
1640974200000|2021-12-31 18:10:00|156.24|154.04|156.24|154.04|156.32|154.12|155.92|153.72|0
1640974500000|2021-12-31 18:15:00|156.32|154.12|156.48|154.28|156.64|154.44|156|153.8|0
1640974800000|2021-12-31 18:20:00|156.56|154.36|156.23|154.03|156.64|154.44|155.84|153.64|0
1640975100000|2021-12-31 18:25:00|156.31|154.11|155.83|153.63|156.39|154.19|155.75|153.55|0
1640975400000|2021-12-31 18:30:00|155.75|153.55|155.43|153.23|156.55|154.35|155.27|153.07|0
1640975700000|2021-12-31 18:35:00|155.51|153.31|156.15|153.95|156.15|153.95|155.27|153.07|0
1640976000000|2021-12-31 18:40:00|156.07|153.87|156.87|154.67|156.87|154.67|156.07|153.87|0
1640976300000|2021-12-31 18:45:00|156.95|154.75|156.78|154.58|157.11|154.91|156.62|154.42|0
1640976600000|2021-12-31 18:50:00|156.86|154.66|156.38|154.18|157.02|154.82|156.38|154.18|0
1640976900000|2021-12-31 18:55:00|156.46|154.26|155.74|153.54|156.46|154.26|155.74|153.54|0
1640977200000|2021-12-31 19:00:00|155.66|153.46|155.42|153.22|155.98|153.78|155.18|152.98|0
1640977500000|2021-12-31 19:05:00|155.34|153.14|153.13|150.93|155.34|153.14|152.26|150.06|0
1640977800000|2021-12-31 19:10:00|153.21|151.01|153.53|151.33|153.69|151.49|152.97|150.77|0
1640978100000|2021-12-31 19:15:00|153.61|151.41|154.48|152.28|154.64|152.44|153.53|151.33|0
1640978400000|2021-12-31 19:20:00|154.56|152.36|154.72|152.52|154.8|152.6|154.16|151.96|0
1640978700000|2021-12-31 19:25:00|154.64|152.44|154.08|151.88|154.8|152.6|153.92|151.72|0
1640979000000|2021-12-31 19:30:00|154.16|151.96|153.83|151.63|154.16|151.96|153.36|151.16|0
1640979300000|2021-12-31 19:35:00|153.91|151.71|153.51|151.31|154.15|151.95|153.51|151.31|0
1640979600000|2021-12-31 19:40:00|153.59|151.39|153.67|151.47|153.83|151.63|153.35|151.15|0
1640979900000|2021-12-31 19:45:00|153.75|151.55|154.07|151.87|154.31|152.11|153.59|151.39|0
1640980200000|2021-12-31 19:50:00|153.99|151.79|154.46|152.26|154.47|152.27|153.83|151.63|0
1640980500000|2021-12-31 19:55:00|154.38|152.18|154.54|152.34|155.1|152.9|154.22|152.02|0
1640980800000|2021-12-31 20:00:00|154.62|152.42|153.58|151.38|154.62|152.42|153.02|150.82|0
1640981100000|2021-12-31 20:05:00|153.66|151.46|153.74|151.54|154.14|151.94|153.5|151.3|0
1640981400000|2021-12-31 20:10:00|153.66|151.46|154.37|152.17|154.45|152.25|153.34|151.14|0
1640981700000|2021-12-31 20:15:00|154.45|152.25|153.57|151.37|154.69|152.49|153.57|151.37|0
1640982000000|2021-12-31 20:20:00|153.65|151.45|153.73|151.53|154.37|152.17|153.65|151.45|0
1640982300000|2021-12-31 20:25:00|153.81|151.61|152.85|150.65|153.89|151.69|152.54|150.34|0
1640982600000|2021-12-31 20:30:00|152.77|150.57|154.04|151.84|154.2|152|152.38|150.18|0
1640982900000|2021-12-31 20:35:00|153.96|151.76|153.64|151.44|154.28|152.08|153.64|151.44|0
1640983200000|2021-12-31 20:40:00|153.72|151.52|152.84|150.64|153.8|151.6|152.77|150.57|0
1640983500000|2021-12-31 20:45:00|152.92|150.72|153.56|151.36|153.56|151.36|152.05|149.85|0
1640983800000|2021-12-31 20:50:00|153.6|151.4|157.42|155.22|157.5|155.3|153.6|151.4|0
1640984100000|2021-12-31 20:55:00|157.5|155.3|158.31|156.11|158.31|156.11|156.85|154.65|0
1640984400000|2021-12-31 21:00:00|158.07|155.87|156.52|154.32|158.07|155.87|155.63|153.43|0
1640984700000|2021-12-31 21:05:00|156.6|154.4|156.68|154.48|156.92|154.72|156.36|154.16|0
1640985000000|2021-12-31 21:10:00|156.6|154.4|156.19|153.99|156.92|154.72|156.11|153.91|0
1641197100000|2022-01-03 08:05:00|149.39|147.19|149.7|147.5|149.7|147.5|149.08|146.88|0
1641197400000|2022-01-03 08:10:00|149.62|147.42|149.31|147.11|149.78|147.58|149.31|147.11|0
1641197700000|2022-01-03 08:15:00|149.27|147.07|149.3|147.1|149.3|147.1|148.76|146.56|0
1641198000000|2022-01-03 08:20:00|149.15|146.95|149.07|146.87|149.3|147.1|148.91|146.71|0
1641198300000|2022-01-03 08:25:00|149.14|146.94|148.91|146.71|149.22|147.02|148.91|146.71|0
1641198600000|2022-01-03 08:30:00|148.83|146.63|149.14|146.94|149.22|147.02|148.83|146.63|0
1641198900000|2022-01-03 08:35:00|149.1|146.9|148.82|146.62|149.14|146.94|148.67|146.47|0
1641199200000|2022-01-03 08:40:00|148.86|146.66|149.06|146.86|149.14|146.94|148.74|146.54|0
1641199500000|2022-01-03 08:45:00|148.98|146.78|149.37|147.17|149.37|147.17|148.9|146.7|0
1641199800000|2022-01-03 08:50:00|149.29|147.09|149.84|147.64|149.92|147.72|149.29|147.09|0
1641200100000|2022-01-03 08:55:00|149.88|147.68|149.84|147.64|150.03|147.83|149.6|147.4|0
1641200400000|2022-01-03 09:00:00|149.76|147.56|149.99|147.79|150.15|147.95|149.44|147.24|0
1641200700000|2022-01-03 09:05:00|149.95|147.75|150.23|148.03|150.54|148.34|149.95|147.75|0
1641201000000|2022-01-03 09:10:00|150.3|148.1|149.2|147|150.3|148.1|149.12|146.92|0
1641201300000|2022-01-03 09:15:00|149.16|146.96|149.87|147.67|149.98|147.78|149.12|146.92|0
1641201600000|2022-01-03 09:20:00|149.83|147.63|149.19|146.99|149.83|147.63|149.19|146.99|0
1641201900000|2022-01-03 09:25:00|149.27|147.07|149.23|147.03|149.51|147.31|149|146.8|0
1641202200000|2022-01-03 09:30:00|149.27|147.07|149.07|146.87|149.5|147.3|149.03|146.83|0
1641202500000|2022-01-03 09:35:00|149.11|146.91|149.23|147.03|149.34|147.14|148.95|146.75|0
1641202800000|2022-01-03 09:40:00|149.34|147.14|149.18|146.98|149.5|147.3|149.11|146.91|0
1641203100000|2022-01-03 09:45:00|149.22|147.02|148.71|146.51|149.34|147.14|148.71|146.51|0
1641203400000|2022-01-03 09:50:00|148.79|146.59|148.32|146.12|148.79|146.59|148.08|145.88|0
1641203700000|2022-01-03 09:55:00|148.28|146.08|147.84|145.64|148.39|146.19|147.77|145.57|0
1641204000000|2022-01-03 10:00:00|147.77|145.57|148.08|145.88|148.2|146|147.77|145.57|0
1641204300000|2022-01-03 10:05:00|148.04|145.84|147.84|145.64|148.08|145.88|147.84|145.64|0
1641204600000|2022-01-03 10:10:00|147.88|145.68|147.37|145.17|147.92|145.72|147.37|145.17|0
1641204900000|2022-01-03 10:15:00|147.29|145.09|147.37|145.17|147.45|145.25|147.06|144.86|0
1641205200000|2022-01-03 10:20:00|147.29|145.09|146.94|144.74|147.29|145.09|146.59|144.39|0
1641205500000|2022-01-03 10:25:00|146.9|144.7|146.43|144.23|146.9|144.7|146.43|144.23|0
1641205800000|2022-01-03 10:30:00|146.51|144.31|146.66|144.46|146.82|144.62|146.47|144.27|0
1641206100000|2022-01-03 10:35:00|146.58|144.38|146.5|144.3|146.74|144.54|146.35|144.15|0
1641206400000|2022-01-03 10:40:00|146.58|144.38|146.5|144.3|146.73|144.53|146.5|144.3|0
1641206700000|2022-01-03 10:45:00|146.54|144.34|146.54|144.34|146.58|144.38|146.5|144.3|0
1641207000000|2022-01-03 10:50:00|146.5|144.3|146.49|144.29|146.73|144.53|146.42|144.22|0
1641207300000|2022-01-03 10:55:00|146.42|144.22|146.26|144.06|146.49|144.29|146.18|143.98|0
1641207600000|2022-01-03 11:00:00|146.18|143.98|145.64|143.44|146.18|143.98|145.53|143.33|0
1641207900000|2022-01-03 11:05:00|145.56|143.36|145.56|143.36|145.64|143.44|145.33|143.13|0
1641208200000|2022-01-03 11:10:00|145.48|143.28|145.63|143.43|145.63|143.43|145.25|143.05|0
1641208500000|2022-01-03 11:15:00|145.56|143.36|145.4|143.2|145.63|143.43|145.4|143.2|0
1641208800000|2022-01-03 11:20:00|145.32|143.12|145.24|143.04|145.32|143.12|145.17|142.97|0
1641209100000|2022-01-03 11:25:00|145.17|142.97|145.63|143.43|145.86|143.66|145.09|142.89|0
1641209400000|2022-01-03 11:30:00|145.59|143.39|145.39|143.19|145.63|143.43|145.28|143.08|0
1641209700000|2022-01-03 11:35:00|145.43|143.23|145.24|143.04|145.62|143.42|145.16|142.96|0
1641210000000|2022-01-03 11:40:00|145.31|143.11|145.47|143.27|145.62|143.42|145.31|143.11|0
1641210300000|2022-01-03 11:45:00|145.51|143.31|145.54|143.34|145.7|143.5|145.46|143.26|0
1641210600000|2022-01-03 11:50:00|145.62|143.42|145.46|143.26|145.62|143.42|145.31|143.11|0
1641210900000|2022-01-03 11:55:00|145.42|143.22|145.23|143.03|145.46|143.26|145.15|142.95|0
1641211200000|2022-01-03 12:00:00|145.3|143.1|145.61|143.41|145.69|143.49|145.3|143.1|0
1641211500000|2022-01-03 12:05:00|145.76|143.56|146.22|144.02|146.22|144.02|145.65|143.45|0
1641211800000|2022-01-03 12:10:00|146.15|143.95|145.95|143.75|146.22|144.02|145.76|143.56|0
1641212100000|2022-01-03 12:15:00|145.99|143.79|145.76|143.56|145.99|143.79|145.68|143.48|0
1641212400000|2022-01-03 12:20:00|145.83|143.63|146.22|144.02|146.22|144.02|145.68|143.48|0
1641212700000|2022-01-03 12:25:00|146.18|143.98|146.14|143.94|146.37|144.17|145.83|143.63|0
1641213000000|2022-01-03 12:30:00|146.21|144.01|146.37|144.17|146.76|144.56|146.21|144.01|0
1641213300000|2022-01-03 12:35:00|146.41|144.21|146.29|144.09|146.6|144.4|146.29|144.09|0
1641213600000|2022-01-03 12:40:00|146.36|144.16|146.59|144.39|146.59|144.39|146.13|143.93|0
1641213900000|2022-01-03 12:45:00|146.52|144.32|146.75|144.55|147.29|145.09|146.52|144.32|0
1641214200000|2022-01-03 12:50:00|146.82|144.62|146.74|144.54|146.82|144.62|146.51|144.31|0
1641214500000|2022-01-03 12:55:00|146.9|144.7|147.13|144.93|147.21|145.01|146.82|144.62|0
1641214800000|2022-01-03 13:00:00|147.29|145.09|146.89|144.69|147.29|145.09|146.89|144.69|0
1641215100000|2022-01-03 13:05:00|146.97|144.77|147.05|144.85|147.36|145.16|146.89|144.69|0
1641215400000|2022-01-03 13:10:00|146.97|144.77|147.12|144.92|147.2|145|146.97|144.77|0
1641215700000|2022-01-03 13:15:00|147.2|145|147.08|144.88|148.94|146.74|146.69|144.49|0
1641216000000|2022-01-03 13:20:00|147.16|144.96|146.92|144.72|147.24|145.04|146.92|144.72|0
1641216300000|2022-01-03 13:25:00|146.85|144.65|146.77|144.57|147.16|144.96|146.69|144.49|0
1641216600000|2022-01-03 13:30:00|146.84|144.64|147.39|145.19|147.54|145.34|146.61|144.41|0
1641216900000|2022-01-03 13:35:00|147.43|145.23|147.38|145.18|147.46|145.26|147.07|144.87|0
1641217200000|2022-01-03 13:40:00|147.46|145.26|147.61|145.41|147.85|145.65|147.31|145.11|0
1641217500000|2022-01-03 13:45:00|147.69|145.49|147.14|144.94|147.69|145.49|147.14|144.94|0
1641217800000|2022-01-03 13:50:00|147.22|145.02|147.38|145.18|147.53|145.33|147.06|144.86|0
1641218100000|2022-01-03 13:55:00|147.34|145.14|149.73|147.53|149.73|147.53|147.3|145.1|0
1641218400000|2022-01-03 14:00:00|149.57|147.37|149.88|147.68|150.44|148.24|149.33|147.13|0
1641218700000|2022-01-03 14:05:00|149.8|147.6|149.48|147.28|150.59|148.39|149.48|147.28|0
1641219000000|2022-01-03 14:10:00|149.41|147.21|149.09|146.89|149.88|147.68|149.09|146.89|0
1641219300000|2022-01-03 14:15:00|149.17|146.97|148.85|146.65|149.72|147.52|148.69|146.49|0
1641219600000|2022-01-03 14:20:00|148.89|146.69|149.16|146.96|149.48|147.28|148.89|146.69|0
1641219900000|2022-01-03 14:25:00|149.24|147.04|150.42|148.22|150.58|148.38|149.08|146.88|0
1641220200000|2022-01-03 14:30:00|150.34|148.14|147.98|145.78|150.5|148.3|147.82|145.62|0
1641220500000|2022-01-03 14:35:00|148.14|145.94|147.74|145.54|148.61|146.41|146.19|143.99|0
1641220800000|2022-01-03 14:40:00|147.27|145.07|148.17|145.97|148.37|146.17|147.12|144.92|0
1641221100000|2022-01-03 14:45:00|147.9|145.7|157.02|154.82|158.63|156.43|147.82|145.62|0
1641221400000|2022-01-03 14:50:00|156.78|154.58|155.38|153.18|160.06|157.86|155|152.8|0
1641221700000|2022-01-03 14:55:00|155.14|152.94|155.46|153.26|156.44|154.24|153.6|151.4|0
1641222000000|2022-01-03 15:00:00|155.22|153.02|154.49|152.29|155.79|153.59|152.92|150.72|0
1641222300000|2022-01-03 15:05:00|154.81|152.61|154.48|152.28|155.3|153.1|153.6|151.4|0
1641222600000|2022-01-03 15:10:00|153.92|151.72|151.83|149.63|153.92|151.72|151.44|149.24|0
1641222900000|2022-01-03 15:15:00|151.75|149.55|151.43|149.23|152.47|150.27|150.72|148.52|0
1641223200000|2022-01-03 15:20:00|151.39|149.19|151.35|149.15|153.35|151.15|151.19|148.99|0
1641223500000|2022-01-03 15:25:00|151.27|149.07|149.69|147.49|151.75|149.55|149.69|147.49|0
1641223800000|2022-01-03 15:30:00|149.61|147.41|151.9|149.7|153.18|150.98|149.61|147.41|0
1641224100000|2022-01-03 15:35:00|151.82|149.62|152.47|150.27|152.95|150.75|149.46|147.26|0
1641224400000|2022-01-03 15:40:00|152.51|150.31|152.87|150.67|153.19|150.99|151.44|149.24|0
1641224700000|2022-01-03 15:45:00|152.95|150.75|151.67|149.47|153.27|151.07|151.35|149.15|0
1641225000000|2022-01-03 15:50:00|151.59|149.39|151|148.8|152.23|150.03|150.61|148.41|0
1641225300000|2022-01-03 15:55:00|150.84|148.64|150.92|148.72|151.72|149.52|150.53|148.33|0
1641225600000|2022-01-03 16:00:00|150.84|148.64|151.4|149.2|152.04|149.84|150.6|148.4|0
1641225900000|2022-01-03 16:05:00|151.48|149.28|152.51|150.31|152.91|150.71|150.92|148.72|0
1641226200000|2022-01-03 16:10:00|152.59|150.39|153.8|151.6|153.96|151.76|152.43|150.23|0
1641226500000|2022-01-03 16:15:00|153.72|151.52|153.71|151.51|154.36|152.16|153.23|151.03|0
1641226800000|2022-01-03 16:20:00|153.79|151.59|152.91|150.71|154.36|152.16|152.67|150.47|0
1641227100000|2022-01-03 16:25:00|153.07|150.87|152.9|150.7|153.71|151.51|152.74|150.54|0
1641227400000|2022-01-03 16:30:00|153.15|150.95|154.03|151.83|154.19|151.99|153.06|150.86|0
1641227700000|2022-01-03 16:35:00|153.95|151.75|156.06|153.86|156.39|154.19|153.79|151.59|0
1641228000000|2022-01-03 16:40:00|155.98|153.78|153.54|151.34|155.98|153.78|153.54|151.34|0
1641228300000|2022-01-03 16:45:00|153.62|151.42|153.05|150.85|153.94|151.74|152.01|149.81|0
1641228600000|2022-01-03 16:50:00|153.46|151.26|153.42|151.22|154.43|152.23|152.73|150.53|0
1641228900000|2022-01-03 16:55:00|153.37|151.17|152.8|150.6|153.94|151.74|152.23|150.03|0
1641229200000|2022-01-03 17:00:00|152.88|150.68|152.8|150.6|153.93|151.73|152.64|150.44|0
1641229500000|2022-01-03 17:05:00|152.72|150.52|152.47|150.27|153.6|151.4|152.23|150.03|0
1641229800000|2022-01-03 17:10:00|152.39|150.19|152.15|149.95|153.36|151.16|152.15|149.95|0
1641230100000|2022-01-03 17:15:00|152.23|150.03|152.15|149.95|152.71|150.51|151.99|149.79|0
1641230400000|2022-01-03 17:20:00|152.07|149.87|151.1|148.9|152.07|149.87|150.86|148.66|0
1641230700000|2022-01-03 17:25:00|151.14|148.94|151.1|148.9|151.58|149.38|151.02|148.82|0
1641231000000|2022-01-03 17:30:00|151.02|148.82|151.5|149.3|151.74|149.54|151.02|148.82|0
1641231300000|2022-01-03 17:35:00|151.42|149.22|151.81|149.61|152.06|149.86|151.26|149.06|0
1641231600000|2022-01-03 17:40:00|151.89|149.69|151.97|149.77|152.54|150.34|151.65|149.45|0
1641231900000|2022-01-03 17:45:00|151.81|149.61|151.57|149.37|151.81|149.61|151.41|149.21|0
1641232200000|2022-01-03 17:50:00|151.49|149.29|152.29|150.09|152.29|150.09|151.09|148.89|0
1641232500000|2022-01-03 17:55:00|152.21|150.01|152.21|150.01|152.37|150.17|151.89|149.69|0
1641232800000|2022-01-03 18:00:00|152.13|149.93|152.04|149.84|152.77|150.57|151.96|149.76|0
1641233100000|2022-01-03 18:05:00|151.96|149.76|152.6|150.4|152.68|150.48|151.96|149.76|0
1641233400000|2022-01-03 18:10:00|152.68|150.48|151.16|148.96|153|150.8|150.52|148.32|0
1641233700000|2022-01-03 18:15:00|151.24|149.04|151|148.8|151.4|149.2|150.6|148.4|0
1641234000000|2022-01-03 18:20:00|150.92|148.72|150.83|148.63|150.92|148.72|150.44|148.24|0
1641234300000|2022-01-03 18:25:00|150.75|148.55|150.67|148.47|150.83|148.63|150.28|148.08|0
1641234600000|2022-01-03 18:30:00|150.51|148.31|150.99|148.79|151.23|149.03|150.27|148.07|0
1641234900000|2022-01-03 18:35:00|150.91|148.71|150.91|148.71|151.07|148.87|150.67|148.47|0
1641235200000|2022-01-03 18:40:00|150.99|148.79|149.63|147.43|151.14|148.94|149.55|147.35|0
1641235500000|2022-01-03 18:45:00|149.55|147.35|149.63|147.43|150.19|147.99|149.55|147.35|0
1641235800000|2022-01-03 18:50:00|149.55|147.35|148.76|146.56|149.63|147.43|148.76|146.56|0
1641236100000|2022-01-03 18:55:00|148.68|146.48|148.52|146.32|148.99|146.79|148.44|146.24|0
1641236400000|2022-01-03 19:00:00|148.6|146.4|148.6|146.4|148.91|146.71|148.13|145.93|0
1641236700000|2022-01-03 19:05:00|148.67|146.47|147.73|145.53|148.91|146.71|147.5|145.3|0
1641237000000|2022-01-03 19:10:00|147.81|145.61|147.96|145.76|148.12|145.92|147.65|145.45|0
1641237300000|2022-01-03 19:15:00|148.04|145.84|147.96|145.76|148.36|146.16|147.57|145.37|0
1641237600000|2022-01-03 19:20:00|147.88|145.68|149.57|147.37|151.04|148.84|147.88|145.68|0
1641237900000|2022-01-03 19:25:00|149.49|147.29|148.94|146.74|149.65|147.45|148.94|146.74|0
1641238200000|2022-01-03 19:30:00|149.01|146.81|149.33|147.13|149.33|147.13|148.62|146.42|0
1641238500000|2022-01-03 19:35:00|149.25|147.05|148.54|146.34|149.4|147.2|148.54|146.34|0
1641238800000|2022-01-03 19:40:00|148.3|146.1|146.82|144.62|148.3|146.1|146.66|144.46|0
1641239100000|2022-01-03 19:45:00|146.9|144.7|147.21|145.01|147.44|145.24|146.59|144.39|0
1641239400000|2022-01-03 19:50:00|147.13|144.93|147.44|145.24|147.59|145.39|146.89|144.69|0
1641239700000|2022-01-03 19:55:00|147.51|145.31|147.98|145.78|148.14|145.94|147.51|145.31|0
1641240000000|2022-01-03 20:00:00|148.06|145.86|147.74|145.54|148.61|146.41|147.51|145.31|0
1641240300000|2022-01-03 20:05:00|147.82|145.62|147.74|145.54|148.29|146.09|147.59|145.39|0
1641240600000|2022-01-03 20:10:00|147.82|145.62|147.5|145.3|147.82|145.62|147.19|144.99|0
1641240900000|2022-01-03 20:15:00|147.43|145.23|147.58|145.38|147.97|145.77|147.19|144.99|0
1641241200000|2022-01-03 20:20:00|147.42|145.22|147.73|145.53|147.81|145.61|147.03|144.83|0
1641241500000|2022-01-03 20:25:00|147.66|145.46|147.5|145.3|147.81|145.61|147.19|144.99|0
1641241800000|2022-01-03 20:30:00|147.42|145.22|147.11|144.91|147.81|145.61|147.03|144.83|0
1641242100000|2022-01-03 20:35:00|147.03|144.83|147.41|145.21|147.73|145.53|146.4|144.2|0
1641242400000|2022-01-03 20:40:00|147.49|145.29|148.9|146.7|149.69|147.49|147.34|145.14|0
1641242700000|2022-01-03 20:45:00|148.98|146.78|146.55|144.35|149.13|146.93|146.55|144.35|0
1641243000000|2022-01-03 20:50:00|147.25|145.05|147.17|144.97|148.27|146.07|146.48|144.28|0
1641243300000|2022-01-03 20:55:00|147.09|144.89|146.47|144.27|148.19|145.99|146.32|144.12|0
1641243600000|2022-01-03 21:00:00|146.24|144.04|146.24|144.04|146.7|144.5|146.24|144.04|0
1641243900000|2022-01-03 21:05:00|146.16|143.96|146.56|144.36|147.69|145.49|146|143.8|0
1641244200000|2022-01-03 21:10:00|146.64|144.44|147.02|144.82|147.18|144.98|146.48|144.28|0
1641244500000|2022-01-03 21:15:00|147.32|144.52|146.7|143.9|147.32|144.52|146.7|143.9|0
1641244800000|2022-01-03 21:20:00|146.62|143.82|146.62|143.82|146.7|143.9|146.39|143.59|0
1641245100000|2022-01-03 21:25:00|146.7|143.9|146.85|144.05|146.93|144.13|146.47|143.67|0
1641245400000|2022-01-03 21:30:00|146.77|143.97|146.77|143.97|146.85|144.05|146.69|143.89|0
1641245700000|2022-01-03 21:35:00|146.85|144.05|146.46|143.66|146.85|144.05|146.38|143.58|0
1641246000000|2022-01-03 21:40:00|146.54|143.74|146.84|144.04|146.92|144.12|146.5|143.7|0
1641246300000|2022-01-03 21:45:00|146.77|143.97|147.46|144.66|147.46|144.66|146.76|143.96|0
1641246600000|2022-01-03 21:50:00|147.38|144.58|147.3|144.5|147.46|144.66|147.3|144.5|0
1641246900000|2022-01-03 21:55:00|147.27|144.47|147.42|144.62|147.46|144.66|147.22|144.42|0
1641247200000|2022-01-03 22:00:00|147.36|144.56|147.24|144.44|147.36|144.56|147.24|144.44|0
1641247500000|2022-01-03 22:05:00|147.22|144.42|147.18|144.38|147.24|144.44|147.18|144.38|0
1641247800000|2022-01-03 22:10:00|147.17|144.37|147.2|144.4|147.21|144.41|147.17|144.37|0
1641248100000|2022-01-03 22:15:00|147.18|144.38|147.16|144.36|147.25|144.45|147.16|144.36|0
1641248400000|2022-01-03 22:20:00|147.24|144.44|147.11|144.31|147.24|144.44|147.11|144.31|0
1641248700000|2022-01-03 22:25:00|147.17|144.37|147.11|144.31|147.17|144.37|147.1|144.3|0
1641249000000|2022-01-03 22:30:00|147.13|144.33|147.1|144.3|147.16|144.36|147.1|144.3|0
1641249300000|2022-01-03 22:35:00|147.11|144.31|147.15|144.35|147.15|144.35|147.08|144.28|0
1641249600000|2022-01-03 22:40:00|147.16|144.36|147.17|144.37|147.17|144.37|147.15|144.35|0
1641249900000|2022-01-03 22:45:00|147.24|144.44|147.21|144.41|147.26|144.46|147.2|144.4|0
1641250200000|2022-01-03 22:50:00|147.2|144.4|147.12|144.32|147.2|144.4|147.12|144.32|0
1641250500000|2022-01-03 22:55:00|147.11|144.31|147.09|144.29|147.18|144.38|147.07|144.27|0
1641250800000|2022-01-03 23:00:00|147.16|144.36|147.11|144.31|147.27|144.47|146.77|143.97|0
1641251100000|2022-01-03 23:05:00|147.04|144.24|146.88|144.08|147.11|144.31|146.8|144|0
1641251400000|2022-01-03 23:10:00|146.8|144|146.72|143.92|147.03|144.23|146.57|143.77|0
1641251700000|2022-01-03 23:15:00|146.68|143.88|146.87|144.07|146.99|144.19|146.64|143.84|0
1641252000000|2022-01-03 23:20:00|146.8|144|147.03|144.23|147.1|144.3|146.64|143.84|0
1641252300000|2022-01-03 23:25:00|146.99|144.19|147.26|144.46|147.26|144.46|146.99|144.19|0
1641252600000|2022-01-03 23:30:00|147.18|144.38|147.18|144.38|147.72|144.92|147.18|144.38|0
1641252900000|2022-01-03 23:35:00|147.25|144.45|147.56|144.76|147.72|144.92|147.25|144.45|0
1641253200000|2022-01-03 23:40:00|147.52|144.72|147.17|144.37|147.64|144.84|147.17|144.37|0
1641253500000|2022-01-03 23:45:00|147.09|144.29|147.4|144.6|147.56|144.76|147.09|144.29|0
1641253800000|2022-01-03 23:50:00|147.48|144.68|147.55|144.75|147.79|144.99|147.44|144.64|0
1641254100000|2022-01-03 23:55:00|147.6|144.8|147.79|144.99|148.02|145.22|147.48|144.68|0
1641254400000|2022-01-04 00:00:00|147.71|144.91|147.75|144.95|148.33|145.53|147.55|144.75|0
1641254700000|2022-01-04 00:05:00|147.82|145.02|148.01|145.21|148.17|145.37|147.82|145.02|0
1641255000000|2022-01-04 00:10:00|148.09|145.29|147.86|145.06|148.09|145.29|147.7|144.9|0
1641255300000|2022-01-04 00:15:00|147.78|144.98|147.78|144.98|148.25|145.45|147.7|144.9|0
1641255600000|2022-01-04 00:20:00|147.82|145.02|148.01|145.21|148.09|145.29|147.7|144.9|0
1641255900000|2022-01-04 00:25:00|147.93|145.13|147.97|145.17|148|145.2|147.69|144.89|0
1641256200000|2022-01-04 00:30:00|148|145.2|147.92|145.12|148.12|145.32|147.77|144.97|0
1641256500000|2022-01-04 00:35:00|147.96|145.16|147.92|145.12|148.08|145.28|147.77|144.97|0
1641256800000|2022-01-04 00:40:00|148|145.2|147.92|145.12|148.27|145.47|147.84|145.04|0
1641257100000|2022-01-04 00:45:00|147.84|145.04|147.37|144.57|147.84|145.04|147.37|144.57|0
1641257400000|2022-01-04 00:50:00|147.29|144.49|147.14|144.34|147.45|144.65|147.06|144.26|0
1641257700000|2022-01-04 00:55:00|147.21|144.41|147.29|144.49|147.37|144.57|146.86|144.06|0
1641258000000|2022-01-04 01:00:00|147.37|144.57|147.75|144.95|147.91|145.11|147.37|144.57|0
1641258300000|2022-01-04 01:05:00|147.68|144.88|147.17|144.37|147.68|144.88|147.13|144.33|0
1641258600000|2022-01-04 01:10:00|147.13|144.33|146.89|144.09|147.44|144.64|146.89|144.09|0
1641258900000|2022-01-04 01:15:00|146.97|144.17|147.05|144.25|147.05|144.25|146.66|143.86|0
1641259200000|2022-01-04 01:20:00|147.12|144.32|146.89|144.09|147.12|144.32|146.81|144.01|0
1641259500000|2022-01-04 01:25:00|146.85|144.05|146.96|144.16|147.04|144.24|146.77|143.97|0
1641259800000|2022-01-04 01:30:00|147.04|144.24|147.27|144.47|147.27|144.47|146.96|144.16|0
1641260100000|2022-01-04 01:35:00|147.19|144.39|146.92|144.12|147.27|144.47|146.8|144|0
1641260400000|2022-01-04 01:40:00|146.96|144.16|146.88|144.08|147.11|144.31|146.72|143.92|0
1641260700000|2022-01-04 01:45:00|146.8|144|147.03|144.23|147.03|144.23|146.57|143.77|0
1641261000000|2022-01-04 01:50:00|146.95|144.15|147.18|144.38|147.26|144.46|146.92|144.12|0
1641261300000|2022-01-04 01:55:00|147.15|144.35|147.26|144.46|147.26|144.46|146.95|144.15|0
1641261600000|2022-01-04 02:00:00|147.18|144.38|147.3|144.5|147.3|144.5|146.95|144.15|0
1641261900000|2022-01-04 02:05:00|147.33|144.53|147.25|144.45|147.41|144.61|147.02|144.22|0
1641262200000|2022-01-04 02:10:00|147.22|144.42|147.1|144.3|147.22|144.42|147.02|144.22|0
1641262500000|2022-01-04 02:15:00|147.02|144.22|147.02|144.22|147.1|144.3|146.78|143.98|0
1641262800000|2022-01-04 02:20:00|147.09|144.29|146.86|144.06|147.17|144.37|146.78|143.98|0
1641263100000|2022-01-04 02:25:00|146.9|144.1|146.78|143.98|147.01|144.21|146.78|143.98|0
1641263400000|2022-01-04 02:30:00|146.85|144.05|146.85|144.05|147.09|144.29|146.78|143.98|0
1641263700000|2022-01-04 02:35:00|146.89|144.09|146.77|143.97|147.08|144.28|146.69|143.89|0
1641264000000|2022-01-04 02:40:00|146.85|144.05|146.61|143.81|146.85|144.05|146.61|143.81|0
1641264300000|2022-01-04 02:45:00|146.54|143.74|146.61|143.81|146.77|143.97|146.46|143.66|0
1641264600000|2022-01-04 02:50:00|146.53|143.73|146.22|143.42|146.57|143.77|146.22|143.42|0
1641264900000|2022-01-04 02:55:00|146.3|143.5|145.83|143.03|146.38|143.58|145.76|142.96|0
1641265200000|2022-01-04 03:00:00|145.76|142.96|146.14|143.34|146.22|143.42|145.68|142.88|0
1641265500000|2022-01-04 03:05:00|146.22|143.42|146.29|143.49|146.41|143.61|146.14|143.34|0
1641265800000|2022-01-04 03:10:00|146.37|143.57|146.29|143.49|146.37|143.57|146.21|143.41|0
1641266100000|2022-01-04 03:15:00|146.21|143.41|145.98|143.18|146.21|143.41|145.98|143.18|0
1641266400000|2022-01-04 03:20:00|145.9|143.1|145.59|142.79|145.98|143.18|145.51|142.71|0
1641266700000|2022-01-04 03:25:00|145.67|142.87|145.66|142.86|145.67|142.87|145.51|142.71|0
1641267000000|2022-01-04 03:30:00|145.59|142.79|145.55|142.75|145.74|142.94|145.51|142.71|0
1641267300000|2022-01-04 03:35:00|145.51|142.71|145.58|142.78|145.74|142.94|145.51|142.71|0
1641267600000|2022-01-04 03:40:00|145.54|142.74|145.35|142.55|145.58|142.78|145.35|142.55|0
1641267900000|2022-01-04 03:45:00|145.43|142.63|145.42|142.62|145.43|142.63|145.27|142.47|0
1641268200000|2022-01-04 03:50:00|145.5|142.7|145.65|142.85|145.65|142.85|145.5|142.7|0
1641268500000|2022-01-04 03:55:00|145.62|142.82|145.5|142.7|145.65|142.85|145.42|142.62|0
1641268800000|2022-01-04 04:00:00|145.42|142.62|145.42|142.62|145.5|142.7|145.34|142.54|0
1641269100000|2022-01-04 04:05:00|145.49|142.69|145.34|142.54|145.57|142.77|145.34|142.54|0
1641269400000|2022-01-04 04:10:00|145.41|142.61|145.33|142.53|145.41|142.61|145.33|142.53|0
1641269700000|2022-01-04 04:15:00|145.41|142.61|145.18|142.38|145.41|142.61|145.18|142.38|0
1641270000000|2022-01-04 04:20:00|145.1|142.3|144.48|141.68|145.1|142.3|144.48|141.68|0
1641270300000|2022-01-04 04:25:00|144.56|141.76|144.45|141.65|144.71|141.91|144.41|141.61|0
1641270600000|2022-01-04 04:30:00|144.48|141.68|144.48|141.68|144.48|141.68|144.33|141.53|0
1641270900000|2022-01-04 04:35:00|144.4|141.6|144.48|141.68|144.55|141.75|144.4|141.6|0
1641271200000|2022-01-04 04:40:00|144.55|141.75|144.47|141.67|144.55|141.75|144.4|141.6|0
1641271500000|2022-01-04 04:45:00|144.4|141.6|144.32|141.52|144.47|141.67|144.24|141.44|0
1641271800000|2022-01-04 04:50:00|144.28|141.48|143.93|141.13|144.32|141.52|143.93|141.13|0
1641272100000|2022-01-04 04:55:00|144.01|141.21|144.08|141.28|144.09|141.29|144.01|141.21|0
1641272400000|2022-01-04 05:00:00|144.01|141.21|144.01|141.21|144.08|141.28|143.85|141.05|0
1641272700000|2022-01-04 05:05:00|144|141.2|143.93|141.13|144|141.2|143.93|141.13|0
1641273000000|2022-01-04 05:10:00|143.85|141.05|143.77|140.97|143.93|141.13|143.7|140.9|0
1641273300000|2022-01-04 05:15:00|143.85|141.05|143.39|140.59|143.89|141.09|143.39|140.59|0
1641273600000|2022-01-04 05:20:00|143.46|140.66|143.31|140.51|143.46|140.66|143.31|140.51|0
1641273900000|2022-01-04 05:25:00|143.39|140.59|143.23|140.43|143.54|140.74|143.23|140.43|0
1641274200000|2022-01-04 05:30:00|143.31|140.51|143.3|140.5|143.46|140.66|143.23|140.43|0
1641274500000|2022-01-04 05:35:00|143.23|140.43|143.23|140.43|143.3|140.5|143.15|140.35|0
1641274800000|2022-01-04 05:40:00|143.3|140.5|143.15|140.35|143.3|140.5|143.07|140.27|0
1641275100000|2022-01-04 05:45:00|143.22|140.42|143.07|140.27|143.22|140.42|143.07|140.27|0
1641275400000|2022-01-04 05:50:00|143.14|140.34|143.14|140.34|143.22|140.42|143.07|140.27|0
1641275700000|2022-01-04 05:55:00|143.07|140.27|143.22|140.42|143.22|140.42|142.99|140.19|0
1641276000000|2022-01-04 06:00:00|143.14|140.34|143.14|140.34|143.29|140.49|143.14|140.34|0
1641276300000|2022-01-04 06:05:00|143.1|140.3|142.98|140.18|143.1|140.3|142.83|140.03|0
1641276600000|2022-01-04 06:10:00|142.91|140.11|142.98|140.18|142.98|140.18|142.83|140.03|0
1641276900000|2022-01-04 06:15:00|143.02|140.22|143.59|140.79|143.59|140.79|143.02|140.22|0
1641277200000|2022-01-04 06:20:00|143.66|140.86|143.51|140.71|143.74|140.94|143.51|140.71|0
1641277500000|2022-01-04 06:25:00|143.58|140.78|143.66|140.86|143.73|140.93|143.51|140.71|0
1641277800000|2022-01-04 06:30:00|143.7|140.9|143.5|140.7|143.73|140.93|143.5|140.7|0
1641278100000|2022-01-04 06:35:00|143.43|140.63|143.42|140.62|143.58|140.78|143.35|140.55|0
1641278400000|2022-01-04 06:40:00|143.35|140.55|143.38|140.58|143.42|140.62|143.19|140.39|0
1641278700000|2022-01-04 06:45:00|143.42|140.62|143.34|140.54|143.61|140.81|143.27|140.47|0
1641279000000|2022-01-04 06:50:00|143.42|140.62|143.34|140.54|143.49|140.69|143.19|140.39|0
1641279300000|2022-01-04 06:55:00|143.3|140.5|143.41|140.61|143.49|140.69|143.26|140.46|0
1641279600000|2022-01-04 07:00:00|143.57|140.77|144.02|141.22|144.17|141.37|143.57|140.77|0
1641279900000|2022-01-04 07:05:00|144.1|141.3|144.33|141.53|144.4|141.6|143.94|141.14|0
1641280200000|2022-01-04 07:10:00|144.29|141.49|143.94|141.14|144.33|141.53|143.86|141.06|0
1641280500000|2022-01-04 07:15:00|143.9|141.1|144.17|141.37|144.24|141.44|143.86|141.06|0
1641280800000|2022-01-04 07:20:00|144.24|141.44|144.24|141.44|144.4|141.6|144.16|141.36|0
1641281100000|2022-01-04 07:25:00|144.2|141.4|144.16|141.36|144.24|141.44|143.93|141.13|0
1641281400000|2022-01-04 07:30:00|144.13|141.33|143.78|140.98|144.13|141.33|143.7|140.9|0
1641281700000|2022-01-04 07:35:00|143.85|141.05|143.77|140.97|143.93|141.13|143.62|140.82|0
1641282000000|2022-01-04 07:40:00|143.85|141.05|143.39|140.59|143.85|141.05|143.39|140.59|0
1641282300000|2022-01-04 07:45:00|143.43|140.63|143.62|140.82|143.77|140.97|143.39|140.59|0
1641282600000|2022-01-04 07:50:00|143.69|140.89|143.39|140.59|143.69|140.89|143.23|140.43|0
1641282900000|2022-01-04 07:55:00|143.46|140.66|143.16|140.36|143.69|140.89|143.12|140.32|0
1641283200000|2022-01-04 08:00:00|143.08|140.28|143.53|140.73|143.92|141.12|143.08|140.28|0
1641283500000|2022-01-04 08:05:00|143.39|141.19|143.54|141.34|143.61|141.41|142.78|140.58|0
1641283800000|2022-01-04 08:10:00|143.58|141.38|143.92|141.72|143.99|141.79|143.54|141.34|0
1641284100000|2022-01-04 08:15:00|143.84|141.64|143.45|141.25|144.14|141.94|143.45|141.25|0
1641284400000|2022-01-04 08:20:00|143.49|141.29|143.15|140.95|143.68|141.48|143.07|140.87|0
1641284700000|2022-01-04 08:25:00|143.22|141.02|144.81|142.61|145.12|142.92|143.22|141.02|0
1641285000000|2022-01-04 08:30:00|144.74|142.54|144.81|142.61|145.24|143.04|144.66|142.46|0
1641285300000|2022-01-04 08:35:00|144.85|142.65|144.73|142.53|145.04|142.84|144.58|142.38|0
1641285600000|2022-01-04 08:40:00|144.66|142.46|145.34|143.14|145.34|143.14|144.35|142.15|0
1641285900000|2022-01-04 08:45:00|145.27|143.07|145.03|142.83|145.34|143.14|144.96|142.76|0
1641286200000|2022-01-04 08:50:00|145.07|142.87|145.15|142.95|145.42|143.22|144.96|142.76|0
1641286500000|2022-01-04 08:55:00|145.18|142.98|145.38|143.18|145.64|143.44|145.07|142.87|0
1641286800000|2022-01-04 09:00:00|145.41|143.21|145.18|142.98|145.49|143.29|145.1|142.9|0
1641287100000|2022-01-04 09:05:00|145.26|143.06|145.18|142.98|145.29|143.09|144.99|142.79|0
1641287400000|2022-01-04 09:10:00|145.1|142.9|144.94|142.74|145.18|142.98|144.87|142.67|0
1641287700000|2022-01-04 09:15:00|144.87|142.67|144.64|142.44|144.94|142.74|144.64|142.44|0
1641288000000|2022-01-04 09:20:00|144.71|142.51|144.21|142.01|144.94|142.74|144.21|142.01|0
1641288300000|2022-01-04 09:25:00|144.14|141.94|144.29|142.09|144.37|142.17|144.14|141.94|0
1641288600000|2022-01-04 09:30:00|144.33|142.13|144.59|142.39|144.59|142.39|144.21|142.01|0
1641288900000|2022-01-04 09:35:00|144.67|142.47|144.51|142.31|144.78|142.58|144.44|142.24|0
1641289200000|2022-01-04 09:40:00|144.48|142.28|144.13|141.93|144.67|142.47|144.13|141.93|0
1641289500000|2022-01-04 09:45:00|144.2|142|144.13|141.93|144.28|142.08|144.05|141.85|0
1641289800000|2022-01-04 09:50:00|144.05|141.85|144.05|141.85|144.05|141.85|143.9|141.7|0
1641290100000|2022-01-04 09:55:00|144.12|141.92|143.82|141.62|144.12|141.92|143.82|141.62|0
1641290400000|2022-01-04 10:00:00|143.74|141.54|143.36|141.16|143.74|141.54|143.36|141.16|0
1641290700000|2022-01-04 10:05:00|143.43|141.23|142.9|140.7|143.58|141.38|142.82|140.62|0
1641291000000|2022-01-04 10:10:00|142.97|140.77|142.36|140.16|142.97|140.77|141.99|139.79|0
1641291300000|2022-01-04 10:15:00|142.44|140.24|142.21|140.01|142.67|140.47|142.21|140.01|0
1641291600000|2022-01-04 10:20:00|142.14|139.94|141.53|139.33|142.29|140.09|141.45|139.25|0
1641291900000|2022-01-04 10:25:00|141.45|139.25|141.45|139.25|141.76|139.56|141.3|139.1|0
1641292200000|2022-01-04 10:30:00|141.42|139.22|141.15|138.95|141.6|139.4|141.15|138.95|0
1641292500000|2022-01-04 10:35:00|141.22|139.02|141.52|139.32|141.67|139.47|141.22|139.02|0
1641292800000|2022-01-04 10:40:00|141.45|139.25|141.22|139.02|141.6|139.4|141.22|139.02|0
1641293100000|2022-01-04 10:45:00|141.18|138.98|142.72|140.52|142.87|140.67|141.14|138.94|0
1641293400000|2022-01-04 10:50:00|142.65|140.45|143.1|140.9|143.1|140.9|142.57|140.37|0
1641293700000|2022-01-04 10:55:00|143.02|140.82|142.64|140.44|143.1|140.9|142.64|140.44|0
1641294000000|2022-01-04 11:00:00|142.72|140.52|142.26|140.06|143.09|140.89|141.96|139.76|0
1641294300000|2022-01-04 11:05:00|142.19|139.99|141.88|139.68|142.3|140.1|141.81|139.61|0
1641294600000|2022-01-04 11:10:00|141.73|139.53|141.81|139.61|141.96|139.76|141.58|139.38|0
1641294900000|2022-01-04 11:15:00|141.77|139.57|141.88|139.68|141.95|139.75|141.65|139.45|0
1641295200000|2022-01-04 11:20:00|141.8|139.6|143.22|141.02|143.22|141.02|141.65|139.45|0
1641295500000|2022-01-04 11:25:00|143.37|141.17|143.52|141.32|143.67|141.47|143.22|141.02|0
1641295800000|2022-01-04 11:30:00|143.56|141.36|143.75|141.55|143.75|141.55|143.37|141.17|0
1641296100000|2022-01-04 11:35:00|143.82|141.62|143.52|141.32|143.9|141.7|143.44|141.24|0
1641296400000|2022-01-04 11:40:00|143.48|141.28|143.74|141.54|143.82|141.62|143.48|141.28|0
1641296700000|2022-01-04 11:45:00|143.66|141.46|143.51|141.31|143.74|141.54|143.51|141.31|0
1641297000000|2022-01-04 11:50:00|143.44|141.24|143.36|141.16|143.51|141.31|143.36|141.16|0
1641297300000|2022-01-04 11:55:00|143.43|141.23|143.96|141.76|144.04|141.84|143.36|141.16|0
1641297600000|2022-01-04 12:00:00|144.04|141.84|144.18|141.98|144.18|141.98|143.88|141.68|0
1641297900000|2022-01-04 12:05:00|144.11|141.91|144.03|141.83|144.18|141.98|143.8|141.6|0
1641298200000|2022-01-04 12:10:00|144.11|141.91|144.41|142.21|144.41|142.21|143.8|141.6|0
1641298500000|2022-01-04 12:15:00|144.48|142.28|144.48|142.28|144.56|142.36|144.18|141.98|0
1641298800000|2022-01-04 12:20:00|144.44|142.24|145.31|143.11|145.39|143.19|144.33|142.13|0
1641299100000|2022-01-04 12:25:00|145.39|143.19|145.85|143.65|146.38|144.18|145.39|143.19|0
1641299400000|2022-01-04 12:30:00|145.92|143.72|145.16|142.96|146.15|143.95|145.16|142.96|0
1641299700000|2022-01-04 12:35:00|145.23|143.03|145.77|143.57|145.77|143.57|145.08|142.88|0
1641300000000|2022-01-04 12:40:00|145.69|143.49|145.46|143.26|145.84|143.64|145.15|142.95|0
1641300300000|2022-01-04 12:45:00|145.61|143.41|145.61|143.41|145.68|143.48|145.23|143.03|0
1641300600000|2022-01-04 12:50:00|145.68|143.48|145.76|143.56|145.99|143.79|145.53|143.33|0
1641300900000|2022-01-04 12:55:00|145.68|143.48|145.14|142.94|145.76|143.56|144.99|142.79|0
1641301200000|2022-01-04 13:00:00|145.18|142.98|145.29|143.09|145.45|143.25|144.99|142.79|0
1641301500000|2022-01-04 13:05:00|145.22|143.02|144.91|142.71|145.37|143.17|144.84|142.64|0
1641301800000|2022-01-04 13:10:00|144.99|142.79|144.45|142.25|145.03|142.83|144.45|142.25|0
1641302100000|2022-01-04 13:15:00|144.53|142.33|144.22|142.02|144.76|142.56|144.15|141.95|0
1641302400000|2022-01-04 13:20:00|144.3|142.1|143.69|141.49|144.3|142.1|143.39|141.19|0
1641302700000|2022-01-04 13:25:00|143.61|141.41|143.84|141.64|144.18|141.98|143.54|141.34|0
1641303000000|2022-01-04 13:30:00|143.88|141.68|144.21|142.01|144.29|142.09|143.69|141.49|0
1641303300000|2022-01-04 13:35:00|144.29|142.09|144.29|142.09|144.75|142.55|144.21|142.01|0
1641303600000|2022-01-04 13:40:00|144.36|142.16|144.21|142.01|144.51|142.31|144.06|141.86|0
1641303900000|2022-01-04 13:45:00|144.29|142.09|144.74|142.54|144.74|142.54|144.21|142.01|0
1641304200000|2022-01-04 13:50:00|144.66|142.46|144.02|141.82|144.66|142.46|143.98|141.78|0
1641304500000|2022-01-04 13:55:00|144.05|141.85|144.05|141.85|144.13|141.93|143.9|141.7|0
1641304800000|2022-01-04 14:00:00|143.97|141.77|144.81|142.61|144.81|142.61|143.75|141.55|0
1641305100000|2022-01-04 14:05:00|144.73|142.53|144.2|142|144.73|142.53|144.12|141.92|0
1641305400000|2022-01-04 14:10:00|144.24|142.04|143.89|141.69|144.27|142.07|143.59|141.39|0
1641305700000|2022-01-04 14:15:00|143.97|141.77|144.04|141.84|144.19|141.99|143.82|141.62|0
1641306000000|2022-01-04 14:20:00|143.96|141.76|143.81|141.61|144.04|141.84|143.81|141.61|0
1641306300000|2022-01-04 14:25:00|143.89|141.69|144.34|142.14|144.57|142.37|143.89|141.69|0
1641306600000|2022-01-04 14:30:00|144.26|142.06|143.43|141.23|145.1|142.9|143.28|141.08|0
1641306900000|2022-01-04 14:35:00|143.65|141.45|143.12|140.92|144.49|142.29|142.45|140.25|0
1641307200000|2022-01-04 14:40:00|143.05|140.85|143.12|140.92|143.73|141.53|142.37|140.17|0
1641307500000|2022-01-04 14:45:00|142.97|140.77|143.57|141.37|143.57|141.37|142.67|140.47|0
1641307800000|2022-01-04 14:50:00|143.65|141.45|142.81|140.61|144.33|142.13|142.81|140.61|0
1641308100000|2022-01-04 14:55:00|142.66|140.46|143.26|141.06|143.57|141.37|142.59|140.39|0
1641308400000|2022-01-04 15:00:00|143.3|141.1|144.47|142.27|145.31|143.11|143.26|141.06|0
1641308700000|2022-01-04 15:05:00|144.55|142.35|144.09|141.89|145|142.8|144.09|141.89|0
1641309000000|2022-01-04 15:10:00|144.17|141.97|144.7|142.5|145.08|142.88|143.64|141.44|0
1641309300000|2022-01-04 15:15:00|144.81|142.61|145.45|143.25|145.61|143.41|144.32|142.12|0
1641309600000|2022-01-04 15:20:00|145.38|143.18|144.77|142.57|145.76|143.56|144.16|141.96|0
1641309900000|2022-01-04 15:25:00|144.69|142.49|143.48|141.28|146.06|143.86|143.48|141.28|0
1641310200000|2022-01-04 15:30:00|143.4|141.2|144.99|142.79|145.03|142.83|142.95|140.75|0
1641310500000|2022-01-04 15:35:00|144.76|142.56|146.29|144.09|146.29|144.09|144.68|142.48|0
1641310800000|2022-01-04 15:40:00|146.13|143.93|146.81|144.61|147.27|145.07|145|142.8|0
1641311100000|2022-01-04 15:45:00|146.97|144.77|146.58|144.38|147.27|145.07|146.12|143.92|0
1641311400000|2022-01-04 15:50:00|146.5|144.3|147.58|145.38|147.81|145.61|146.27|144.07|0
1641311700000|2022-01-04 15:55:00|147.66|145.46|149.44|147.24|149.75|147.55|147.66|145.46|0
1641312000000|2022-01-04 16:00:00|149.52|147.32|149.29|147.09|152.74|150.54|149.29|147.09|0
1641312300000|2022-01-04 16:05:00|149.14|146.94|151.83|149.63|152.46|150.26|148.19|145.99|0
1641312600000|2022-01-04 16:10:00|151.91|149.71|151.67|149.47|152.94|150.74|151.52|149.32|0
1641312900000|2022-01-04 16:15:00|151.75|149.55|152.14|149.94|152.93|150.73|151.75|149.55|0
1641313200000|2022-01-04 16:20:00|152.06|149.86|152.77|150.57|153.96|151.76|152.06|149.86|0
1641313500000|2022-01-04 16:25:00|152.85|150.65|152.45|150.25|153.8|151.6|152.3|150.1|0
1641313800000|2022-01-04 16:30:00|152.53|150.33|150.95|148.75|152.69|150.49|150.95|148.75|0
1641314100000|2022-01-04 16:35:00|150.88|148.68|150.72|148.52|151.42|149.22|150.72|148.52|0
1641314400000|2022-01-04 16:40:00|150.8|148.6|150.48|148.28|151.5|149.3|150.48|148.28|0
1641314700000|2022-01-04 16:45:00|150.4|148.2|149.46|147.26|150.56|148.36|149.15|146.95|0
1641315000000|2022-01-04 16:50:00|149.54|147.34|149.54|147.34|150.16|147.96|149.38|147.18|0
1641315300000|2022-01-04 16:55:00|149.62|147.42|150.71|148.51|150.94|148.74|149.46|147.26|0
1641315600000|2022-01-04 17:00:00|150.75|148.55|151.25|149.05|151.49|149.29|150.39|148.19|0
1641315900000|2022-01-04 17:05:00|151.1|148.9|151.33|149.13|151.8|149.6|150.86|148.66|0
1641316200000|2022-01-04 17:10:00|151.25|149.05|150.07|147.87|151.33|149.13|150|147.8|0
1641316500000|2022-01-04 17:15:00|150.15|147.95|147.87|145.67|151.26|149.06|147.87|145.67|0
1641316800000|2022-01-04 17:20:00|147.95|145.75|148.25|146.05|148.25|146.05|147.63|145.43|0
1641317100000|2022-01-04 17:25:00|148.33|146.13|148.49|146.29|148.56|146.36|147.94|145.74|0
1641317400000|2022-01-04 17:30:00|148.56|146.36|148.95|146.75|149.42|147.22|148.56|146.36|0
1641317700000|2022-01-04 17:35:00|148.87|146.67|148.79|146.59|148.87|146.67|148.33|146.13|0
1641318000000|2022-01-04 17:40:00|148.71|146.51|149.34|147.14|149.42|147.22|148.64|146.44|0
1641318300000|2022-01-04 17:45:00|149.26|147.06|149.81|147.61|150.04|147.84|148.67|146.47|0
1641318600000|2022-01-04 17:50:00|149.65|147.45|150.12|147.92|150.43|148.23|149.33|147.13|0
1641318900000|2022-01-04 17:55:00|150.04|147.84|150.82|148.62|151.14|148.94|149.88|147.68|0
1641319200000|2022-01-04 18:00:00|150.9|148.7|150.35|148.15|151.38|149.18|150.19|147.99|0
1641319500000|2022-01-04 18:05:00|150.43|148.23|150.03|147.83|150.43|148.23|149.25|147.05|0
1641319800000|2022-01-04 18:10:00|149.87|147.67|150.42|148.22|150.58|148.38|149.87|147.67|0
1641320100000|2022-01-04 18:15:00|150.34|148.14|151.17|148.97|151.29|149.09|150.19|147.99|0
1641320400000|2022-01-04 18:20:00|151.13|148.93|150.73|148.53|151.44|149.24|150.58|148.38|0
1641320700000|2022-01-04 18:25:00|150.81|148.61|150.81|148.61|151.05|148.85|149.87|147.67|0
1641321000000|2022-01-04 18:30:00|150.89|148.69|153.03|150.83|153.11|150.91|150.81|148.61|0
1641321300000|2022-01-04 18:35:00|153.11|150.91|152.15|149.95|153.19|150.99|151.75|149.55|0
1641321600000|2022-01-04 18:40:00|152.31|150.11|152.15|149.95|152.63|150.43|151.83|149.63|0
1641321900000|2022-01-04 18:45:00|152.07|149.87|152.3|150.1|152.38|150.18|151.75|149.55|0
1641322200000|2022-01-04 18:50:00|152.38|150.18|153.34|151.14|153.9|151.7|152.38|150.18|0
1641322500000|2022-01-04 18:55:00|153.42|151.22|154.22|152.02|154.54|152.34|153.42|151.22|0
1641322800000|2022-01-04 19:00:00|154.38|152.18|152.46|150.26|154.38|152.18|152.46|150.26|0
1641323100000|2022-01-04 19:05:00|152.54|150.34|153.17|150.97|153.41|151.21|152.38|150.18|0
1641323400000|2022-01-04 19:10:00|153.25|151.05|151.97|149.77|153.49|151.29|151.97|149.77|0
1641323700000|2022-01-04 19:15:00|151.89|149.69|149.65|147.45|152.29|150.09|149.33|147.13|0
1641324000000|2022-01-04 19:20:00|149.73|147.53|150.28|148.08|150.36|148.16|149.41|147.21|0
1641324300000|2022-01-04 19:25:00|150.36|148.16|149.72|147.52|150.36|148.16|149.41|147.21|0
1641324600000|2022-01-04 19:30:00|149.64|147.44|148.46|146.26|149.8|147.6|147.52|145.32|0
1641324900000|2022-01-04 19:35:00|148.42|146.22|148.61|146.41|148.77|146.57|148.22|146.02|0
1641325200000|2022-01-04 19:40:00|148.53|146.33|147.28|145.08|148.53|146.33|147.2|145|0
1641325500000|2022-01-04 19:45:00|147.43|145.23|147.12|144.92|147.67|145.47|146.81|144.61|0
1641325800000|2022-01-04 19:50:00|146.96|144.76|146.81|144.61|147.28|145.08|146.5|144.3|0
1641326100000|2022-01-04 19:55:00|146.96|144.76|146.96|144.76|147.19|144.99|146.77|144.57|0
1641326400000|2022-01-04 20:00:00|146.88|144.68|146.1|143.9|146.96|144.76|146.02|143.82|0
1641326700000|2022-01-04 20:05:00|146.18|143.98|146.02|143.82|146.41|144.21|145.87|143.67|0
1641327000000|2022-01-04 20:10:00|145.94|143.74|145.48|143.28|145.94|143.74|145.25|143.05|0
1641327300000|2022-01-04 20:15:00|145.4|143.2|145.4|143.2|145.86|143.66|145.17|142.97|0
1641327600000|2022-01-04 20:20:00|145.32|143.12|144.7|142.5|145.32|143.12|144.16|141.96|0
1641327900000|2022-01-04 20:25:00|144.62|142.42|144.31|142.11|145.09|142.89|144.16|141.96|0
1641328200000|2022-01-04 20:30:00|144.24|142.04|144.93|142.73|145.31|143.11|144.24|142.04|0
1641328500000|2022-01-04 20:35:00|145.08|142.88|144.72|142.52|147.21|145.01|144.34|142.14|0
1641328800000|2022-01-04 20:40:00|144.65|142.45|143.88|141.68|144.88|142.68|143.57|141.37|0
1641329100000|2022-01-04 20:45:00|143.8|141.6|143.03|140.83|143.95|141.75|142.96|140.76|0
1641329400000|2022-01-04 20:50:00|143.34|141.14|144.41|142.21|144.41|142.21|142.12|139.92|0
1641329700000|2022-01-04 20:55:00|144.87|142.67|146.57|144.37|146.57|144.37|144.79|142.59|0
1641330000000|2022-01-04 21:00:00|146.34|144.14|146.72|144.52|147.04|144.84|146.03|143.83|0
1641330300000|2022-01-04 21:05:00|146.8|144.6|146.57|144.37|146.88|144.68|146.18|143.98|0
1641330600000|2022-01-04 21:10:00|146.64|144.44|148.08|145.88|148.24|146.04|146.64|144.44|0
1641330900000|2022-01-04 21:15:00|148.31|145.51|147.84|145.04|148.62|145.82|147.84|145.04|0
1641331200000|2022-01-04 21:20:00|147.68|144.88|147.68|144.88|147.84|145.04|147.6|144.8|0
1641331500000|2022-01-04 21:25:00|147.76|144.96|148.06|145.26|148.22|145.42|147.68|144.88|0
1641331800000|2022-01-04 21:30:00|148.14|145.34|148.37|145.57|148.53|145.73|147.99|145.19|0
1641332100000|2022-01-04 21:35:00|148.22|145.42|148.14|145.34|148.29|145.49|148.06|145.26|0
1641332400000|2022-01-04 21:40:00|148.06|145.26|147.9|145.1|148.06|145.26|147.82|145.02|0
1641332700000|2022-01-04 21:45:00|147.94|145.14|148.05|145.25|148.29|145.49|147.9|145.1|0
1641333000000|2022-01-04 21:50:00|148.13|145.33|148.13|145.33|148.21|145.41|148.13|145.33|0
1641333300000|2022-01-04 21:55:00|148.05|145.25|147.81|145.01|148.21|145.41|147.78|144.98|0
1641333600000|2022-01-04 22:00:00|147.89|145.09|148.03|145.23|148.03|145.23|147.89|145.09|0
1641333900000|2022-01-04 22:05:00|147.92|145.12|147.97|145.17|147.97|145.17|147.9|145.1|0
1641334200000|2022-01-04 22:10:00|147.99|145.19|148|145.2|148.02|145.22|147.97|145.17|0
1641334500000|2022-01-04 22:15:00|148.04|145.24|147.94|145.14|148.07|145.27|147.94|145.14|0
1641334800000|2022-01-04 22:20:00|147.99|145.19|147.87|145.07|147.99|145.19|147.84|145.04|0
1641335100000|2022-01-04 22:25:00|147.94|145.14|147.92|145.12|147.94|145.14|147.86|145.06|0
1641335400000|2022-01-04 22:30:00|147.91|145.11|148.01|145.21|148.01|145.21|147.86|145.06|0
1641335700000|2022-01-04 22:35:00|147.98|145.18|148.04|145.24|148.06|145.26|147.98|145.18|0
1641336000000|2022-01-04 22:40:00|148.01|145.21|148.04|145.24|148.05|145.25|148.01|145.21|0
1641336300000|2022-01-04 22:45:00|148.03|145.23|148.01|145.21|148.06|145.26|148.01|145.21|0
1641336600000|2022-01-04 22:50:00|148.02|145.22|148.01|145.21|148.02|145.22|148.01|145.21|0
1641336900000|2022-01-04 22:55:00|147.96|145.16|148.01|145.21|148.07|145.27|147.96|145.16|0
1641337200000|2022-01-04 23:00:00|147.9|145.1|147.94|145.14|148.1|145.3|147.59|144.79|0
1641337500000|2022-01-04 23:05:00|147.86|145.06|148.4|145.6|148.4|145.6|147.7|144.9|0
1641337800000|2022-01-04 23:10:00|148.25|145.45|148.21|145.41|148.32|145.52|148.01|145.21|0
1641338100000|2022-01-04 23:15:00|148.25|145.45|148.95|146.15|148.95|146.15|148.24|145.44|0
1641338400000|2022-01-04 23:20:00|148.87|146.07|149.26|146.46|149.42|146.62|148.87|146.07|0
1641338700000|2022-01-04 23:25:00|149.3|146.5|149.02|146.22|149.41|146.61|148.63|145.83|0
1641339000000|2022-01-04 23:30:00|149.1|146.3|149.17|146.37|149.49|146.69|149.1|146.3|0
1641339300000|2022-01-04 23:35:00|149.22|146.42|149.09|146.29|149.33|146.53|149.02|146.22|0
1641339600000|2022-01-04 23:40:00|149.17|146.37|149.33|146.53|149.48|146.68|149.01|146.21|0
1641339900000|2022-01-04 23:45:00|149.25|146.45|149.72|146.92|149.8|147|149.25|146.45|0
1641340200000|2022-01-04 23:50:00|149.68|146.88|149.48|146.68|149.72|146.92|149.32|146.52|0
1641340500000|2022-01-04 23:55:00|149.4|146.6|149.48|146.68|149.63|146.83|149.24|146.44|0
1641340800000|2022-01-05 00:00:00|149.4|146.6|149.87|147.07|150.18|147.38|149.16|146.36|0
1641341100000|2022-01-05 00:05:00|149.79|146.99|150.02|147.22|150.38|147.58|149.71|146.91|0
1641341400000|2022-01-05 00:10:00|149.94|147.14|149.82|147.02|150.26|147.46|149.7|146.9|0
1641341700000|2022-01-05 00:15:00|149.86|147.06|150.41|147.61|150.41|147.61|149.7|146.9|0
1641342000000|2022-01-05 00:20:00|150.33|147.53|149.86|147.06|150.49|147.69|149.78|146.98|0
1641342300000|2022-01-05 00:25:00|149.9|147.1|150.05|147.25|150.13|147.33|149.86|147.06|0
1641342600000|2022-01-05 00:30:00|150.01|147.21|150.25|147.45|150.53|147.73|150.01|147.21|0
1641342900000|2022-01-05 00:35:00|150.09|147.29|150.4|147.6|150.64|147.84|149.93|147.13|0
1641343200000|2022-01-05 00:40:00|150.36|147.56|150.24|147.44|150.48|147.68|150.16|147.36|0
1641343500000|2022-01-05 00:45:00|150.28|147.48|150.16|147.36|150.4|147.6|150.08|147.28|0
1641343800000|2022-01-05 00:50:00|150.24|147.44|149.92|147.12|150.24|147.44|149.84|147.04|0
1641344100000|2022-01-05 00:55:00|149.88|147.08|149.84|147.04|150|147.2|149.76|146.96|0
1641344400000|2022-01-05 01:00:00|149.76|146.96|149.76|146.96|149.92|147.12|149.6|146.8|0
1641344700000|2022-01-05 01:05:00|149.84|147.04|149.99|147.19|149.99|147.19|149.6|146.8|0
1641345000000|2022-01-05 01:10:00|150.07|147.27|149.36|146.56|150.23|147.43|149.36|146.56|0
1641345300000|2022-01-05 01:15:00|149.28|146.48|148.81|146.01|149.36|146.56|148.5|145.7|0
1641345600000|2022-01-05 01:20:00|148.73|145.93|148.96|146.16|149.2|146.4|148.73|145.93|0
1641345900000|2022-01-05 01:25:00|149.04|146.24|149.43|146.63|149.43|146.63|149.04|146.24|0
1641346200000|2022-01-05 01:30:00|149.51|146.71|150.53|147.73|150.77|147.97|149.51|146.71|0
1641346500000|2022-01-05 01:35:00|150.45|147.65|150.77|147.97|151.08|148.28|150.29|147.49|0
1641346800000|2022-01-05 01:40:00|150.84|148.04|151|148.2|151.24|148.44|150.69|147.89|0
1641347100000|2022-01-05 01:45:00|150.96|148.16|151.63|148.83|152.03|149.23|150.96|148.16|0
1641347400000|2022-01-05 01:50:00|151.71|148.91|151.27|148.47|151.71|148.91|151.08|148.28|0
1641347700000|2022-01-05 01:55:00|151.31|148.51|151.31|148.51|151.39|148.59|151.07|148.27|0
1641348000000|2022-01-05 02:00:00|151.23|148.43|151.31|148.51|151.31|148.51|150.75|147.95|0
1641348300000|2022-01-05 02:05:00|151.39|148.59|151.38|148.58|151.62|148.82|151.23|148.43|0
1641348600000|2022-01-05 02:10:00|151.23|148.43|150.99|148.19|151.31|148.51|150.75|147.95|0
1641348900000|2022-01-05 02:15:00|150.95|148.15|150.59|147.79|150.95|148.15|150.51|147.71|0
1641349200000|2022-01-05 02:20:00|150.63|147.83|150.82|148.02|150.9|148.1|150.63|147.83|0
1641349500000|2022-01-05 02:25:00|150.74|147.94|151.14|148.34|151.14|148.34|150.66|147.86|0
1641349800000|2022-01-05 02:30:00|151.22|148.42|150.98|148.18|151.45|148.65|150.82|148.02|0
1641350100000|2022-01-05 02:35:00|150.9|148.1|151.21|148.41|151.29|148.49|150.82|148.02|0
1641350400000|2022-01-05 02:40:00|151.29|148.49|151.45|148.65|151.53|148.73|151.29|148.49|0
1641350700000|2022-01-05 02:45:00|151.37|148.57|151.21|148.41|151.45|148.65|151.13|148.33|0
1641351000000|2022-01-05 02:50:00|151.13|148.33|151.12|148.32|151.2|148.4|150.97|148.17|0
1641351300000|2022-01-05 02:55:00|151.2|148.4|150.8|148|151.2|148.4|150.65|147.85|0
1641351600000|2022-01-05 03:00:00|150.72|147.92|150.72|147.92|150.88|148.08|150.57|147.77|0
1641351900000|2022-01-05 03:05:00|150.68|147.88|150.72|147.92|150.8|148|150.56|147.76|0
1641352200000|2022-01-05 03:10:00|150.8|148|151.19|148.39|151.27|148.47|150.72|147.92|0
1641352500000|2022-01-05 03:15:00|151.27|148.47|151.35|148.55|151.51|148.71|151.27|148.47|0
1641352800000|2022-01-05 03:20:00|151.43|148.63|151.19|148.39|151.51|148.71|151.03|148.23|0
1641353100000|2022-01-05 03:25:00|151.27|148.47|151.19|148.39|151.35|148.55|151.19|148.39|0
1641353400000|2022-01-05 03:30:00|151.23|148.43|151.18|148.38|151.42|148.62|151.03|148.23|0
1641353700000|2022-01-05 03:35:00|151.1|148.3|150.86|148.06|151.1|148.3|150.78|147.98|0
1641354000000|2022-01-05 03:40:00|150.94|148.14|150.78|147.98|150.94|148.14|150.78|147.98|0
1641354300000|2022-01-05 03:45:00|150.86|148.06|151.1|148.3|151.1|148.3|150.86|148.06|0
1641354600000|2022-01-05 03:50:00|151.17|148.37|150.82|148.02|151.17|148.37|150.78|147.98|0
1641354900000|2022-01-05 03:55:00|150.78|147.98|150.74|147.94|150.93|148.13|150.62|147.82|0
1641355200000|2022-01-05 04:00:00|150.77|147.97|150.69|147.89|150.77|147.97|150.53|147.73|0
1641355500000|2022-01-05 04:05:00|150.77|147.97|150.85|148.05|150.93|148.13|150.77|147.97|0
1641355800000|2022-01-05 04:10:00|150.77|147.97|150.85|148.05|150.85|148.05|150.77|147.97|0
1641356100000|2022-01-05 04:15:00|150.84|148.04|150.92|148.12|151|148.2|150.84|148.04|0
1641356400000|2022-01-05 04:20:00|150.84|148.04|150.76|147.96|150.92|148.12|150.76|147.96|0
1641356700000|2022-01-05 04:25:00|150.8|148|150.92|148.12|150.92|148.12|150.8|148|0
1641357000000|2022-01-05 04:30:00|151|148.2|151.15|148.35|151.23|148.43|151|148.2|0
1641357300000|2022-01-05 04:35:00|151.07|148.27|151.31|148.51|151.47|148.67|151.07|148.27|0
1641357600000|2022-01-05 04:40:00|151.23|148.43|151.15|148.35|151.23|148.43|151.07|148.27|0
1641357900000|2022-01-05 04:45:00|151.07|148.27|150.87|148.07|151.15|148.35|150.87|148.07|0
1641358200000|2022-01-05 04:50:00|150.91|148.11|151.06|148.26|151.14|148.34|150.83|148.03|0
1641358500000|2022-01-05 04:55:00|151.14|148.34|151.06|148.26|151.14|148.34|151.06|148.26|0
1641358800000|2022-01-05 05:00:00|150.98|148.18|151.3|148.5|151.53|148.73|150.94|148.14|0
1641359100000|2022-01-05 05:05:00|151.34|148.54|151.53|148.73|151.69|148.89|151.22|148.42|0
1641359400000|2022-01-05 05:10:00|151.45|148.65|151.13|148.33|151.53|148.73|151.05|148.25|0
1641359700000|2022-01-05 05:15:00|151.05|148.25|151.61|148.81|151.69|148.89|151.05|148.25|0
1641360000000|2022-01-05 05:20:00|151.53|148.73|152.08|149.28|152.16|149.36|151.53|148.73|0
1641360300000|2022-01-05 05:25:00|152|149.2|152.56|149.76|152.8|150|151.68|148.88|0
1641360600000|2022-01-05 05:30:00|152.48|149.68|152.47|149.67|152.52|149.72|152.08|149.28|0
1641360900000|2022-01-05 05:35:00|152.39|149.59|151.99|149.19|152.71|149.91|151.96|149.16|0
1641361200000|2022-01-05 05:40:00|152.03|149.23|152.15|149.35|152.15|149.35|151.83|149.03|0
1641361500000|2022-01-05 05:45:00|152.23|149.43|152.07|149.27|152.31|149.51|151.99|149.19|0
1641361800000|2022-01-05 05:50:00|152.11|149.31|152.15|149.35|152.31|149.51|152.07|149.27|0
1641362100000|2022-01-05 05:55:00|152.07|149.27|152.3|149.5|152.3|149.5|152.07|149.27|0
1641362400000|2022-01-05 06:00:00|152.38|149.58|152.14|149.34|152.38|149.58|152.14|149.34|0
1641362700000|2022-01-05 06:05:00|152.06|149.26|152.7|149.9|152.86|150.06|152.06|149.26|0
1641363000000|2022-01-05 06:10:00|152.66|149.86|152.1|149.3|152.66|149.86|152.06|149.26|0
1641363300000|2022-01-05 06:15:00|152.06|149.26|151.89|149.09|152.13|149.33|151.78|148.98|0
1641363600000|2022-01-05 06:20:00|151.81|149.01|151.57|148.77|151.81|149.01|151.57|148.77|0
1641363900000|2022-01-05 06:25:00|151.65|148.85|151.73|148.93|151.81|149.01|151.57|148.77|0
1641364200000|2022-01-05 06:30:00|151.81|149.01|151.89|149.09|152.05|149.25|151.69|148.89|0
1641364500000|2022-01-05 06:35:00|151.81|149.01|151.64|148.84|151.88|149.08|151.57|148.77|0
1641364800000|2022-01-05 06:40:00|151.56|148.76|150.69|147.89|151.56|148.76|150.69|147.89|0
1641365100000|2022-01-05 06:45:00|150.77|147.97|150.17|147.37|150.77|147.97|150.06|147.26|0
1641365400000|2022-01-05 06:50:00|150.13|147.33|150.29|147.49|150.37|147.57|150.05|147.25|0
1641365700000|2022-01-05 06:55:00|150.37|147.57|150.44|147.64|150.44|147.64|149.97|147.17|0
1641366000000|2022-01-05 07:00:00|150.33|147.53|150.2|147.4|150.84|148.04|150.13|147.33|0
1641366300000|2022-01-05 07:05:00|150.25|147.45|149.77|146.97|150.28|147.48|149.65|146.85|0
1641366600000|2022-01-05 07:10:00|149.81|147.01|149.88|147.08|150.04|147.24|149.65|146.85|0
1641366900000|2022-01-05 07:15:00|149.96|147.16|149.65|146.85|149.96|147.16|149.65|146.85|0
1641367200000|2022-01-05 07:20:00|149.69|146.89|150.12|147.32|150.12|147.32|149.64|146.84|0
1641367500000|2022-01-05 07:25:00|150.04|147.24|150.19|147.39|150.35|147.55|149.96|147.16|0
1641367800000|2022-01-05 07:30:00|150.27|147.47|149.8|147|150.35|147.55|149.8|147|0
1641368100000|2022-01-05 07:35:00|149.72|146.92|150.5|147.7|150.5|147.7|149.64|146.84|0
1641368400000|2022-01-05 07:40:00|150.42|147.62|149.87|147.07|150.5|147.7|149.79|146.99|0
1641368700000|2022-01-05 07:45:00|149.95|147.15|148.77|145.97|149.95|147.15|148.77|145.97|0
1641369000000|2022-01-05 07:50:00|148.69|145.89|148.84|146.04|149.08|146.28|148.53|145.73|0
1641369300000|2022-01-05 07:55:00|148.76|145.96|149.07|146.27|149.15|146.35|148.61|145.81|0
1641369600000|2022-01-05 08:00:00|148.92|146.12|147.96|145.16|149.15|146.35|147.33|144.53|0
1641369900000|2022-01-05 08:05:00|147.66|145.46|149.69|147.49|150.24|148.04|147.66|145.46|0
1641370200000|2022-01-05 08:10:00|149.76|147.56|149.37|147.17|150.16|147.96|148.98|146.78|0
1641370500000|2022-01-05 08:15:00|149.29|147.09|149.52|147.32|149.6|147.4|148.9|146.7|0
1641370800000|2022-01-05 08:20:00|149.6|147.4|149.21|147.01|150.39|148.19|149.21|147.01|0
1641371100000|2022-01-05 08:25:00|149.25|147.05|149.52|147.32|149.6|147.4|148.97|146.77|0
1641371400000|2022-01-05 08:30:00|149.48|147.28|149.91|147.71|149.91|147.71|148.89|146.69|0
1641371700000|2022-01-05 08:35:00|149.95|147.75|149.63|147.43|150.3|148.1|149.63|147.43|0
1641372000000|2022-01-05 08:40:00|149.67|147.47|149.67|147.47|149.75|147.55|149.12|146.92|0
1641372300000|2022-01-05 08:45:00|149.51|147.31|150.3|148.1|150.3|148.1|149.43|147.23|0
1641372600000|2022-01-05 08:50:00|150.22|148.02|150.21|148.01|150.37|148.17|149.98|147.78|0
1641372900000|2022-01-05 08:55:00|150.29|148.09|149.82|147.62|150.45|148.25|149.66|147.46|0
1641373200000|2022-01-05 09:00:00|149.74|147.54|149.5|147.3|150.05|147.85|149.19|146.99|0
1641373500000|2022-01-05 09:05:00|149.46|147.26|149.11|146.91|149.5|147.3|148.72|146.52|0
1641373800000|2022-01-05 09:10:00|149.03|146.83|148.24|146.04|149.34|147.14|148.16|145.96|0
1641374100000|2022-01-05 09:15:00|148.48|146.28|147.93|145.73|148.48|146.28|147.39|145.19|0
1641374400000|2022-01-05 09:20:00|147.85|145.65|147.85|145.65|148.08|145.88|147.46|145.26|0
1641374700000|2022-01-05 09:25:00|147.93|145.73|148|145.8|148.08|145.88|147.77|145.57|0
1641375000000|2022-01-05 09:30:00|147.96|145.76|148.15|145.95|148.27|146.07|147.92|145.72|0
1641375300000|2022-01-05 09:35:00|148.12|145.92|148.54|146.34|148.54|146.34|148|145.8|0
1641375600000|2022-01-05 09:40:00|148.58|146.38|148.15|145.95|148.7|146.5|147.92|145.72|0
1641375900000|2022-01-05 09:45:00|148.31|146.11|148.3|146.1|148.62|146.42|147.91|145.71|0
1641376200000|2022-01-05 09:50:00|148.27|146.07|148.18|145.98|148.46|146.26|148.11|145.91|0
1641376500000|2022-01-05 09:55:00|148.14|145.94|147.95|145.75|148.38|146.18|147.72|145.52|0
1641376800000|2022-01-05 10:00:00|147.83|145.63|147.44|145.24|148.06|145.86|147.13|144.93|0
1641377100000|2022-01-05 10:05:00|147.28|145.08|146.89|144.69|147.52|145.32|146.74|144.54|0
1641377400000|2022-01-05 10:10:00|146.81|144.61|147.51|145.31|147.75|145.55|146.74|144.54|0
1641377700000|2022-01-05 10:15:00|147.59|145.39|147.66|145.46|147.74|145.54|147.51|145.31|0
1641378000000|2022-01-05 10:20:00|147.59|145.39|147.74|145.54|147.9|145.7|147.43|145.23|0
1641378300000|2022-01-05 10:25:00|147.66|145.46|147.11|144.91|147.7|145.5|147.11|144.91|0
1641378600000|2022-01-05 10:30:00|147.19|144.99|147.73|145.53|147.97|145.77|146.8|144.6|0
1641378900000|2022-01-05 10:35:00|147.66|145.46|148.2|146|148.36|146.16|147.66|145.46|0
1641379200000|2022-01-05 10:40:00|148.12|145.92|148.51|146.31|148.59|146.39|148.04|145.84|0
1641379500000|2022-01-05 10:45:00|148.43|146.23|148.39|146.19|148.59|146.39|148.2|146|0
1641379800000|2022-01-05 10:50:00|148.35|146.15|148.58|146.38|148.74|146.54|148.12|145.92|0
1641380100000|2022-01-05 10:55:00|148.5|146.3|148.5|146.3|148.58|146.38|147.8|145.6|0
1641380400000|2022-01-05 11:00:00|148.58|146.38|149.05|146.85|149.05|146.85|148.34|146.14|0
1641380700000|2022-01-05 11:05:00|148.97|146.77|148.89|146.69|149.44|147.24|148.73|146.53|0
1641381000000|2022-01-05 11:10:00|148.93|146.73|148.49|146.29|149.2|147|148.42|146.22|0
1641381300000|2022-01-05 11:15:00|148.57|146.37|148.8|146.6|149.12|146.92|148.42|146.22|0
1641381600000|2022-01-05 11:20:00|148.88|146.68|149.27|147.07|149.27|147.07|148.65|146.45|0
1641381900000|2022-01-05 11:25:00|149.43|147.23|149.43|147.23|149.59|147.39|148.8|146.6|0
1641382200000|2022-01-05 11:30:00|149.5|147.3|149.5|147.3|149.5|147.3|149.19|146.99|0
1641382500000|2022-01-05 11:35:00|149.58|147.38|149.34|147.14|149.58|147.38|149.26|147.06|0
1641382800000|2022-01-05 11:40:00|149.26|147.06|148.95|146.75|149.34|147.14|148.87|146.67|0
1641383100000|2022-01-05 11:45:00|149.03|146.83|148.79|146.59|149.1|146.9|148.63|146.43|0
1641383400000|2022-01-05 11:50:00|148.63|146.43|148.71|146.51|149.18|146.98|148.55|146.35|0
1641383700000|2022-01-05 11:55:00|148.63|146.43|148.71|146.51|148.94|146.74|148.55|146.35|0
1641384000000|2022-01-05 12:00:00|148.86|146.66|148.86|146.66|148.94|146.74|148.39|146.19|0
1641384300000|2022-01-05 12:05:00|148.94|146.74|148.39|146.19|149.25|147.05|148.15|145.95|0
1641384600000|2022-01-05 12:10:00|148.31|146.11|148.15|145.95|148.47|146.27|148|145.8|0
1641384900000|2022-01-05 12:15:00|148.07|145.87|148.3|146.1|148.46|146.26|147.91|145.71|0
1641385200000|2022-01-05 12:20:00|148.27|146.07|149.01|146.81|149.01|146.81|148.23|146.03|0
1641385500000|2022-01-05 12:25:00|148.97|146.77|148.22|146.02|149.08|146.88|148.14|145.94|0
1641385800000|2022-01-05 12:30:00|148.3|146.1|148.61|146.41|148.69|146.49|148.1|145.9|0
1641386100000|2022-01-05 12:35:00|148.53|146.33|149.08|146.88|149.08|146.88|148.45|146.25|0
1641386400000|2022-01-05 12:40:00|149.16|146.96|149.23|147.03|149.39|147.19|149.08|146.88|0
1641386700000|2022-01-05 12:45:00|149.31|147.11|149.94|147.74|149.94|147.74|149.23|147.03|0
1641387000000|2022-01-05 12:50:00|149.86|147.66|149.78|147.58|149.94|147.74|149.7|147.5|0
1641387300000|2022-01-05 12:55:00|149.82|147.62|149.3|147.1|149.93|147.73|149.22|147.02|0
1641387600000|2022-01-05 13:00:00|149.14|146.94|149.22|147.02|149.3|147.1|148.83|146.63|0
1641387900000|2022-01-05 13:05:00|149.14|146.94|149.22|147.02|149.3|147.1|148.75|146.55|0
1641388200000|2022-01-05 13:10:00|149.3|147.1|149.84|147.64|149.92|147.72|149.3|147.1|0
1641388500000|2022-01-05 13:15:00|149.92|147.72|148.98|146.78|150.52|148.32|148.67|146.47|0
1641388800000|2022-01-05 13:20:00|149.06|146.86|148.94|146.74|149.37|147.17|148.82|146.62|0
1641389100000|2022-01-05 13:25:00|148.9|146.7|148.66|146.46|148.98|146.78|148.35|146.15|0
1641389400000|2022-01-05 13:30:00|148.58|146.38|148.5|146.3|149.05|146.85|148.34|146.14|0
1641389700000|2022-01-05 13:35:00|148.42|146.22|148.89|146.69|149.12|146.92|148.34|146.14|0
1641390000000|2022-01-05 13:40:00|148.97|146.77|148.81|146.61|149.12|146.92|148.57|146.37|0
1641390300000|2022-01-05 13:45:00|148.73|146.53|149.2|147|149.51|147.31|148.57|146.37|0
1641390600000|2022-01-05 13:50:00|149.16|146.96|148.14|145.94|149.35|147.15|148.14|145.94|0
1641390900000|2022-01-05 13:55:00|148.18|145.98|148.25|146.05|148.26|146.06|147.79|145.59|0
1641391200000|2022-01-05 14:00:00|148.18|145.98|148.95|146.75|149.03|146.83|147.86|145.66|0
1641391500000|2022-01-05 14:05:00|149.11|146.91|149.27|147.07|149.42|147.22|148.72|146.52|0
1641391800000|2022-01-05 14:10:00|149.19|146.99|148.17|145.97|149.19|146.99|148.17|145.97|0
1641392100000|2022-01-05 14:15:00|148.09|145.89|148.24|146.04|148.4|146.2|147.86|145.66|0
1641392400000|2022-01-05 14:20:00|148.13|145.93|148.08|145.88|148.55|146.35|148.01|145.81|0
1641392700000|2022-01-05 14:25:00|148.05|145.85|148.83|146.63|149.1|146.9|148.05|145.85|0
1641393000000|2022-01-05 14:30:00|148.55|146.35|151.31|149.11|151.31|149.11|147.38|145.18|0
1641393300000|2022-01-05 14:35:00|151.54|149.34|150.51|148.31|152.1|149.9|149.33|147.13|0
1641393600000|2022-01-05 14:40:00|150.59|148.39|149.88|147.68|150.91|148.71|148|145.8|0
1641393900000|2022-01-05 14:45:00|149.92|147.72|150.35|148.15|151.22|149.02|149.72|147.52|0
1641394200000|2022-01-05 14:50:00|150.43|148.23|148.11|145.91|150.74|148.54|147.49|145.29|0
1641394500000|2022-01-05 14:55:00|148.19|145.99|147.64|145.44|148.27|146.07|146.94|144.74|0
1641394800000|2022-01-05 15:00:00|147.72|145.52|148.66|146.46|149.05|146.85|146.94|144.74|0
1641395100000|2022-01-05 15:05:00|148.74|146.54|148.15|145.95|148.74|146.54|147.32|145.12|0
1641395400000|2022-01-05 15:10:00|148.18|145.98|148.49|146.29|148.65|146.45|147.48|145.28|0
1641395700000|2022-01-05 15:15:00|148.42|146.22|148.22|146.02|148.49|146.29|147.63|145.43|0
1641396000000|2022-01-05 15:20:00|148.18|145.98|146.93|144.73|148.18|145.98|146.61|144.41|0
1641396300000|2022-01-05 15:25:00|146.85|144.65|145.99|143.79|146.85|144.65|145.3|143.1|0
1641396600000|2022-01-05 15:30:00|146.15|143.95|147.94|145.74|148.09|145.89|146.07|143.87|0
1641396900000|2022-01-05 15:35:00|147.86|145.66|147.93|145.73|148.25|146.05|147.15|144.95|0
1641397200000|2022-01-05 15:40:00|147.78|145.58|147.46|145.26|148.09|145.89|147.23|145.03|0
1641397500000|2022-01-05 15:45:00|147.38|145.18|147.61|145.41|148.32|146.12|147.15|144.95|0
1641397800000|2022-01-05 15:50:00|147.69|145.49|147.53|145.33|148.48|146.28|147.46|145.26|0
1641398100000|2022-01-05 15:55:00|147.61|145.41|147.38|145.18|148.08|145.88|147.22|145.02|0
1641398400000|2022-01-05 16:00:00|147.3|145.1|148.47|146.27|148.47|146.27|147.06|144.86|0
1641398700000|2022-01-05 16:05:00|148.39|146.19|149.1|146.9|149.25|147.05|148|145.8|0
1641399000000|2022-01-05 16:10:00|149.02|146.82|148.54|146.34|149.88|147.68|148.54|146.34|0
1641399300000|2022-01-05 16:15:00|148.62|146.42|148.46|146.26|148.62|146.42|148.07|145.87|0
1641399600000|2022-01-05 16:20:00|148.5|146.3|148.46|146.26|148.77|146.57|147.83|145.63|0
1641399900000|2022-01-05 16:25:00|148.38|146.18|147.52|145.32|148.46|146.26|147.52|145.32|0
1641400200000|2022-01-05 16:30:00|147.75|145.55|149|146.8|149.16|146.96|147.44|145.24|0
1641400500000|2022-01-05 16:35:00|148.85|146.65|148.61|146.41|149.4|147.2|148.53|146.33|0
1641400800000|2022-01-05 16:40:00|148.69|146.49|150.18|147.98|150.34|148.14|148.53|146.33|0
1641401100000|2022-01-05 16:45:00|150.03|147.83|150.02|147.82|150.42|148.22|149.55|147.35|0
1641401400000|2022-01-05 16:50:00|149.94|147.74|150.26|148.06|150.42|148.22|149.71|147.51|0
1641401700000|2022-01-05 16:55:00|150.18|147.98|149.7|147.5|150.26|148.06|149.39|147.19|0
1641402000000|2022-01-05 17:00:00|149.78|147.58|148.75|146.55|150.18|147.98|148.75|146.55|0
1641402300000|2022-01-05 17:05:00|148.83|146.63|149.14|146.94|149.54|147.34|148.59|146.39|0
1641402600000|2022-01-05 17:10:00|149.22|147.02|148.67|146.47|149.22|147.02|148.67|146.47|0
1641402900000|2022-01-05 17:15:00|148.59|146.39|148.2|146|148.83|146.63|148.12|145.92|0
1641403200000|2022-01-05 17:20:00|148.27|146.07|148.11|145.91|148.59|146.39|147.88|145.68|0
1641403500000|2022-01-05 17:25:00|148.04|145.84|147.72|145.52|148.11|145.91|147.49|145.29|0
1641403800000|2022-01-05 17:30:00|147.8|145.6|148.74|146.54|148.97|146.77|147.72|145.52|0
1641404100000|2022-01-05 17:35:00|148.82|146.62|150.55|148.35|150.71|148.51|148.74|146.54|0
1641404400000|2022-01-05 17:40:00|150.47|148.27|150.79|148.59|151.19|148.99|150|147.8|0
1641404700000|2022-01-05 17:45:00|150.71|148.51|151.26|149.06|151.66|149.46|150.63|148.43|0
1641405000000|2022-01-05 17:50:00|151.18|148.98|150.86|148.66|151.74|149.54|150.78|148.58|0
1641405300000|2022-01-05 17:55:00|150.94|148.74|151.66|149.46|151.74|149.54|150.78|148.58|0
1641405600000|2022-01-05 18:00:00|151.58|149.38|151.5|149.3|152.14|149.94|151.34|149.14|0
1641405900000|2022-01-05 18:05:00|151.42|149.22|153.55|151.35|154.47|152.27|149.92|147.72|0
1641406200000|2022-01-05 18:10:00|153.63|151.43|153.55|151.35|154.36|152.16|153.31|151.11|0
1641406500000|2022-01-05 18:15:00|153.47|151.27|153.31|151.11|153.47|151.27|152.75|150.55|0
1641406800000|2022-01-05 18:20:00|153.23|151.03|152.5|150.3|153.23|151.03|152.1|149.9|0
1641407100000|2022-01-05 18:25:00|152.34|150.14|152.58|150.38|152.74|150.54|152.26|150.06|0
1641407400000|2022-01-05 18:30:00|152.5|150.3|152.46|150.26|152.66|150.46|151.78|149.58|0
1641407700000|2022-01-05 18:35:00|152.5|150.3|152.42|150.22|153.14|150.94|152.1|149.9|0
1641408000000|2022-01-05 18:40:00|152.5|150.3|152.49|150.29|152.65|150.45|151.86|149.66|0
1641408300000|2022-01-05 18:45:00|152.57|150.37|153.21|151.01|153.37|151.17|152.09|149.89|0
1641408600000|2022-01-05 18:50:00|153.05|150.85|152.89|150.69|153.29|151.09|152.65|150.45|0
1641408900000|2022-01-05 18:55:00|152.81|150.61|152.64|150.44|153.17|150.97|152.49|150.29|0
1641409200000|2022-01-05 19:00:00|152.69|150.49|154.49|152.29|154.49|152.29|149.31|147.11|0
1641409500000|2022-01-05 19:05:00|154.25|152.05|157.37|155.17|157.61|155.41|153.22|151.02|0
1641409800000|2022-01-05 19:10:00|157.29|155.09|159.84|157.64|160.96|158.76|157.21|155.01|0
1641410100000|2022-01-05 19:15:00|159.92|157.72|162.36|160.16|162.52|160.32|158.35|156.15|0
1641410400000|2022-01-05 19:20:00|162.44|160.24|162.27|160.07|163.02|160.82|161.02|158.82|0
1641410700000|2022-01-05 19:25:00|162.1|159.9|162.85|160.65|163.27|161.07|160.69|158.49|0
1641411000000|2022-01-05 19:30:00|162.68|160.48|165.54|163.34|165.63|163.43|161.27|159.07|0
1641411300000|2022-01-05 19:35:00|165.46|163.26|166.39|164.19|167.16|164.96|164.95|162.75|0
1641411600000|2022-01-05 19:40:00|166.3|164.1|169.73|167.53|169.73|167.53|166.3|164.1|0
1641411900000|2022-01-05 19:45:00|169.64|167.44|167.83|165.63|170.25|168.05|167.75|165.55|0
1641412200000|2022-01-05 19:50:00|167.75|165.55|166.33|164.13|167.97|165.77|164.5|162.3|0
1641412500000|2022-01-05 19:55:00|166.76|164.56|167.27|165.07|168|165.8|166.59|164.39|0
1641412800000|2022-01-05 20:00:00|167.53|165.33|170.29|168.09|170.29|168.09|167.53|165.33|0
1641413100000|2022-01-05 20:05:00|170.2|168|172.2|170|174.13|171.93|167.69|165.49|0
1641413400000|2022-01-05 20:10:00|172.02|169.82|171.23|169.03|172.9|170.7|170.36|168.16|0
1641413700000|2022-01-05 20:15:00|171.32|169.12|171.49|169.29|172.54|170.34|170.8|168.6|0
1641414000000|2022-01-05 20:20:00|171.71|169.51|172.1|169.9|173.07|170.87|170.97|168.77|0
1641414300000|2022-01-05 20:25:00|172.45|170.25|172.71|170.51|173.15|170.95|170.97|168.77|0
1641414600000|2022-01-05 20:30:00|173.15|170.95|174.14|171.94|175.92|173.72|172.97|170.77|0
1641414900000|2022-01-05 20:35:00|174.01|171.81|170.84|168.64|175.02|172.82|168.76|166.56|0
1641415200000|2022-01-05 20:40:00|170.58|168.38|172.97|170.77|173.06|170.86|169.54|167.34|0
1641415500000|2022-01-05 20:45:00|172.79|170.59|175.62|173.42|175.62|173.42|172.79|170.59|0
1641415800000|2022-01-05 20:50:00|176.42|174.22|175.61|173.41|176.42|174.22|173.93|171.73|0
1641416100000|2022-01-05 20:55:00|175.52|173.32|181.59|179.39|182.05|179.85|175.26|173.06|0
1641416400000|2022-01-05 21:00:00|181.5|179.3|181.15|178.95|181.61|179.41|179.98|177.78|0
1641416700000|2022-01-05 21:05:00|181.06|178.86|179.43|177.23|181.52|179.32|178.98|176.78|0
1641417000000|2022-01-05 21:10:00|179.34|177.14|176.99|174.79|179.7|177.5|176.37|174.17|0
1641417300000|2022-01-05 21:15:00|177.08|174.88|177.74|174.94|177.83|175.03|177.08|174.49|0
1641417600000|2022-01-05 21:20:00|177.56|174.76|178.09|175.29|178.27|175.47|177.52|174.72|0
1641417900000|2022-01-05 21:25:00|178.14|175.34|178.54|175.74|178.54|175.74|178.09|175.29|0
1641418200000|2022-01-05 21:30:00|178.45|175.65|178.54|175.74|178.54|175.74|178.36|175.56|0
1641418500000|2022-01-05 21:35:00|178.45|175.65|178.54|175.74|178.54|175.74|178.45|175.65|0
1641418800000|2022-01-05 21:40:00|178.45|175.65|179.25|176.45|179.26|176.46|178.45|175.65|0
1641419100000|2022-01-05 21:45:00|178.94|176.14|179.43|176.63|179.61|176.81|178.62|175.82|0
1641419400000|2022-01-05 21:50:00|179.34|176.54|179.61|176.81|179.7|176.9|178.89|176.09|0
1641419700000|2022-01-05 21:55:00|179.7|176.9|179.66|176.86|180.33|177.53|179.52|176.72|0
1641420000000|2022-01-05 22:00:00|179.67|176.87|179.86|177.06|179.86|177.06|179.67|176.87|0
1641420300000|2022-01-05 22:05:00|179.61|176.81|179.81|177.01|179.82|177.02|179.56|176.76|0
1641420600000|2022-01-05 22:10:00|179.79|176.99|179.89|177.09|179.89|177.09|179.54|176.74|0
1641420900000|2022-01-05 22:15:00|179.91|177.11|179.68|176.88|179.91|177.11|179.65|176.85|0
1641421200000|2022-01-05 22:20:00|179.63|176.83|179.65|176.85|179.72|176.92|179.59|176.79|0
1641421500000|2022-01-05 22:25:00|179.64|176.84|179.66|176.86|179.66|176.86|179.51|176.71|0
1641421800000|2022-01-05 22:30:00|179.64|176.84|179.76|176.96|179.76|176.96|179.62|176.82|0
1641422100000|2022-01-05 22:35:00|179.78|176.98|179.76|176.96|179.78|176.98|179.74|176.94|0
1641422400000|2022-01-05 22:40:00|179.78|176.98|179.81|177.01|179.84|177.04|179.78|176.98|0
1641422700000|2022-01-05 22:45:00|179.8|177|179.76|176.96|179.83|177.03|179.68|176.88|0
1641423000000|2022-01-05 22:50:00|179.68|176.88|179.7|176.9|179.7|176.9|179.53|176.73|0
1641423300000|2022-01-05 22:55:00|179.69|176.89|179.66|176.86|179.69|176.89|179.28|176.48|0
1641423600000|2022-01-05 23:00:00|179.17|176.37|180.93|178.13|180.93|178.13|178.85|176.05|0
1641423900000|2022-01-05 23:05:00|180.84|178.04|182.12|179.32|183.13|180.33|180.75|177.95|0
1641424200000|2022-01-05 23:10:00|181.93|179.13|181.57|178.77|182.3|179.5|181.57|178.77|0
1641424500000|2022-01-05 23:15:00|181.29|178.49|180.56|177.76|181.38|178.58|180.38|177.58|0
1641424800000|2022-01-05 23:20:00|180.65|177.85|179.47|176.67|180.74|177.94|179.38|176.58|0
1641425100000|2022-01-05 23:25:00|179.38|176.58|178.39|175.59|179.38|176.58|178.39|175.59|0
1641425400000|2022-01-05 23:30:00|178.3|175.5|178.12|175.32|178.57|175.77|177.76|174.96|0
1641425700000|2022-01-05 23:35:00|178.03|175.23|178.38|175.58|179.19|176.39|177.94|175.14|0
1641426000000|2022-01-05 23:40:00|178.29|175.49|178.07|175.27|178.92|176.12|177.98|175.18|0
1641426300000|2022-01-05 23:45:00|178.11|175.31|178.38|175.58|178.74|175.94|177.93|175.13|0
1641426600000|2022-01-05 23:50:00|178.33|175.53|178.1|175.3|178.38|175.58|177.93|175.13|0
1641426900000|2022-01-05 23:55:00|178.01|175.21|177.29|174.49|178.01|175.21|177.12|174.32|0
1641427200000|2022-01-06 00:00:00|177.38|174.58|176.71|173.91|177.38|174.58|176.71|173.91|0
1641427500000|2022-01-06 00:05:00|176.8|174|177.11|174.31|177.56|174.76|176.31|173.51|0
1641427800000|2022-01-06 00:10:00|177.02|174.22|176.13|173.33|177.02|174.22|176.13|173.33|0
1641428100000|2022-01-06 00:15:00|176.04|173.24|176.39|173.59|176.39|173.59|175.68|172.88|0
1641428400000|2022-01-06 00:20:00|176.48|173.68|177.19|174.39|177.24|174.44|176.12|173.32|0
1641428700000|2022-01-06 00:25:00|177.1|174.3|176.3|173.5|177.1|174.3|176.21|173.41|0
1641429000000|2022-01-06 00:30:00|176.39|173.59|176.29|173.49|176.56|173.76|175.67|172.87|0
1641429300000|2022-01-06 00:35:00|176.25|173.45|177.99|175.19|177.99|175.19|176.11|173.31|0
1641429600000|2022-01-06 00:40:00|177.9|175.1|178.8|176|178.8|176|177.9|175.1|0
1641429900000|2022-01-06 00:45:00|178.89|176.09|177.99|175.19|179.61|176.81|177.9|175.1|0
1641430200000|2022-01-06 00:50:00|177.9|175.1|177.18|174.38|177.99|175.19|177|174.2|0
1641430500000|2022-01-06 00:55:00|177.27|174.47|177.35|174.55|177.71|174.91|177.27|174.47|0
1641430800000|2022-01-06 01:00:00|177.26|174.46|176.95|174.15|178.43|175.63|176.73|173.93|0
1641431100000|2022-01-06 01:05:00|176.9|174.1|179.64|176.84|179.64|176.84|176.9|174.1|0
1641431400000|2022-01-06 01:10:00|179.69|176.89|179.41|176.61|180.55|177.75|178.87|176.07|0
1641431700000|2022-01-06 01:15:00|179.32|176.52|178.33|175.53|179.32|176.52|177.97|175.17|0
1641432000000|2022-01-06 01:20:00|178.24|175.44|177.97|175.17|178.56|175.76|177.97|175.17|0
1641432300000|2022-01-06 01:25:00|177.88|175.08|177.7|174.9|177.97|175.17|177.52|174.72|0
1641432600000|2022-01-06 01:30:00|177.78|174.98|175.82|173.02|178.5|175.7|175.73|172.93|0
1641432900000|2022-01-06 01:35:00|175.73|172.93|177.33|174.53|177.33|174.53|175.64|172.84|0
1641433200000|2022-01-06 01:40:00|177.24|174.44|176.79|173.99|177.87|175.07|176.7|173.9|0
1641433500000|2022-01-06 01:45:00|176.75|173.95|177.24|174.44|177.69|174.89|176.43|173.63|0
1641433800000|2022-01-06 01:50:00|177.19|174.39|176.65|173.85|177.19|174.39|176.43|173.63|0
1641434100000|2022-01-06 01:55:00|176.7|173.9|177.32|174.52|177.68|174.88|176.7|173.9|0
1641434400000|2022-01-06 02:00:00|177.1|174.3|177.9|175.1|178.58|175.78|177.1|174.3|0
1641434700000|2022-01-06 02:05:00|177.95|175.15|178.66|175.86|178.75|175.95|177.81|175.01|0
1641435000000|2022-01-06 02:10:00|178.75|175.95|178.21|175.41|178.75|175.95|177.58|174.78|0
1641435300000|2022-01-06 02:15:00|178.12|175.32|178.48|175.68|179.74|176.94|178.12|175.32|0
1641435600000|2022-01-06 02:20:00|178.43|175.63|178.79|175.99|179.2|176.4|178.25|175.45|0
1641435900000|2022-01-06 02:25:00|178.84|176.04|180.1|177.3|180.28|177.48|178.74|175.94|0
1641436200000|2022-01-06 02:30:00|180.19|177.39|179.01|176.21|180.28|177.48|178.92|176.12|0
1641436500000|2022-01-06 02:35:00|178.92|176.12|179.42|176.62|179.64|176.84|178.92|176.12|0
1641436800000|2022-01-06 02:40:00|179.46|176.66|180.45|177.65|180.91|178.11|179.46|176.66|0
1641437100000|2022-01-06 02:45:00|180.54|177.74|180.36|177.56|180.91|178.11|180.36|177.56|0
1641437400000|2022-01-06 02:50:00|180.41|177.61|179.99|177.19|180.54|177.74|179.99|177.19|0
1641437700000|2022-01-06 02:55:00|180.08|177.28|178.95|176.15|180.36|177.56|178.91|176.11|0
1641438000000|2022-01-06 03:00:00|178.91|176.11|178.99|176.19|179.27|176.47|178.72|175.92|0
1641438300000|2022-01-06 03:05:00|178.95|176.15|179.53|176.73|179.58|176.78|178.9|176.1|0
1641438600000|2022-01-06 03:10:00|179.62|176.82|180.8|178|181.44|178.64|179.62|176.82|0
1641438900000|2022-01-06 03:15:00|180.71|177.91|180.98|178.18|181.39|178.59|180.53|177.73|0
1641439200000|2022-01-06 03:20:00|181.07|178.27|180.43|177.63|181.34|178.54|180.25|177.45|0
1641439500000|2022-01-06 03:25:00|180.52|177.72|180.16|177.36|180.98|178.18|180.07|177.27|0
1641439800000|2022-01-06 03:30:00|180.25|177.45|180.61|177.81|181.06|178.26|180.25|177.45|0
1641440100000|2022-01-06 03:35:00|180.75|177.95|180.33|177.53|180.97|178.17|179.88|177.08|0
1641440400000|2022-01-06 03:40:00|180.38|177.58|182.79|179.99|182.79|179.99|180.38|177.58|0
1641440700000|2022-01-06 03:45:00|182.7|179.9|184.08|181.28|184.26|181.46|182.66|179.86|0
1641441000000|2022-01-06 03:50:00|183.99|181.19|185.46|182.66|185.46|182.66|183.76|180.96|0
1641441300000|2022-01-06 03:55:00|185.37|182.57|187.19|184.39|187.38|184.58|185.14|182.34|0
1641441600000|2022-01-06 04:00:00|187.01|184.21|187.19|184.39|187.29|184.49|186.54|183.74|0
1641441900000|2022-01-06 04:05:00|187.38|184.58|186.68|183.88|187.47|184.67|186.63|183.83|0
1641442200000|2022-01-06 04:10:00|186.91|184.11|186.81|184.01|187.28|184.48|186.72|183.92|0
1641442500000|2022-01-06 04:15:00|186.91|184.11|187.37|184.57|187.46|184.66|186.72|183.92|0
1641442800000|2022-01-06 04:20:00|187.33|184.53|187.46|184.66|187.46|184.66|186.72|183.92|0
1641443100000|2022-01-06 04:25:00|187.37|184.57|187.27|184.47|187.46|184.66|186.99|184.19|0
1641443400000|2022-01-06 04:30:00|187.18|184.38|187.36|184.56|187.46|184.66|187.13|184.33|0
1641443700000|2022-01-06 04:35:00|187.45|184.65|187.36|184.56|187.45|184.65|187.27|184.47|0
1641444000000|2022-01-06 04:40:00|187.27|184.47|188.53|185.73|189.32|186.52|187.27|184.47|0
1641444300000|2022-01-06 04:45:00|188.48|185.68|190.31|187.51|190.5|187.7|188.1|185.3|0
1641444600000|2022-01-06 04:50:00|190.21|187.41|190.02|187.22|190.31|187.51|189.46|186.66|0
1641444900000|2022-01-06 04:55:00|190.12|187.32|190.21|187.41|190.59|187.79|190.02|187.22|0
1641445200000|2022-01-06 05:00:00|190.3|187.5|190.58|187.78|190.58|187.78|190.11|187.31|0
1641445500000|2022-01-06 05:05:00|190.49|187.69|189.45|186.65|190.58|187.78|188.89|186.09|0
1641445800000|2022-01-06 05:10:00|189.36|186.56|189.36|186.56|190.2|187.4|189.26|186.46|0
1641446100000|2022-01-06 05:15:00|189.41|186.61|188.61|185.81|189.59|186.79|188.52|185.72|0
1641446400000|2022-01-06 05:20:00|188.7|185.9|188.51|185.71|189.12|186.32|188.47|185.67|0
1641446700000|2022-01-06 05:25:00|188.61|185.81|187.39|184.59|188.79|185.99|187.39|184.59|0
1641447000000|2022-01-06 05:30:00|187.49|184.69|188.18|185.38|188.18|185.38|187.49|184.69|0
1641447300000|2022-01-06 05:35:00|188.13|185.33|188.04|185.24|188.23|185.43|187.48|184.68|0
1641447600000|2022-01-06 05:40:00|188.13|185.33|188.04|185.24|188.6|185.8|187.85|185.05|0
1641447900000|2022-01-06 05:45:00|188.13|185.33|187.85|185.05|188.22|185.42|187.57|184.77|0
1641448200000|2022-01-06 05:50:00|187.75|184.95|188.78|185.98|188.78|185.98|187.75|184.95|0
1641448500000|2022-01-06 05:55:00|188.68|185.88|188.03|185.23|189.01|186.21|187.56|184.76|0
1641448800000|2022-01-06 06:00:00|187.98|185.18|188.26|185.46|189.33|186.53|187.84|185.04|0
1641449100000|2022-01-06 06:05:00|188.3|185.5|189.14|186.34|189.14|186.34|188.26|185.46|0
1641449400000|2022-01-06 06:10:00|189.05|186.25|189.89|187.09|189.89|187.09|188.77|185.97|0
1641449700000|2022-01-06 06:15:00|189.79|186.99|190.07|187.27|190.26|187.46|189.7|186.9|0
1641450000000|2022-01-06 06:20:00|190.17|187.37|189.13|186.33|190.26|187.46|189.13|186.33|0
1641450300000|2022-01-06 06:25:00|188.95|186.15|188.66|185.86|189.04|186.24|188.39|185.59|0
1641450600000|2022-01-06 06:30:00|188.76|185.96|188.85|186.05|188.85|186.05|188.38|185.58|0
1641450900000|2022-01-06 06:35:00|188.66|185.86|187.26|184.46|188.66|185.86|187.17|184.37|0
1641451200000|2022-01-06 06:40:00|187.36|184.56|187.08|184.28|187.63|184.83|187.08|184.28|0
1641451500000|2022-01-06 06:45:00|186.98|184.18|187.63|184.83|187.82|185.02|186.89|184.09|0
1641451800000|2022-01-06 06:50:00|187.72|184.92|187.91|185.11|188.28|185.48|187.58|184.78|0
1641452100000|2022-01-06 06:55:00|187.72|184.92|187.44|184.64|188|185.2|187.16|184.36|0
1641452400000|2022-01-06 07:00:00|187.35|184.55|185.27|182.47|187.81|185.01|185.22|182.42|0
1641452700000|2022-01-06 07:05:00|185.13|182.33|185.03|182.23|185.49|182.69|184.48|181.68|0
1641453000000|2022-01-06 07:10:00|185.12|182.32|183.12|180.32|185.22|182.42|182.41|179.61|0
1641453300000|2022-01-06 07:15:00|183.03|180.23|182.66|179.86|183.49|180.69|182.48|179.68|0
1641453600000|2022-01-06 07:20:00|182.57|179.77|181.02|178.22|182.57|179.77|181.02|178.22|0
1641453900000|2022-01-06 07:25:00|180.93|178.13|179.93|177.13|181.25|178.45|179.84|177.04|0
1641454200000|2022-01-06 07:30:00|179.84|177.04|181.92|179.12|181.93|179.13|179.39|176.59|0
1641454500000|2022-01-06 07:35:00|181.83|179.03|179.12|176.32|181.92|179.12|179.12|176.32|0
1641454800000|2022-01-06 07:40:00|179.21|176.41|179.79|176.99|180.01|177.21|178.84|176.04|0
1641455100000|2022-01-06 07:45:00|179.92|177.12|180.55|177.75|181.28|178.48|179.74|176.94|0
1641455400000|2022-01-06 07:50:00|180.46|177.66|181.82|179.02|182.46|179.66|180.46|177.66|0
1641455700000|2022-01-06 07:55:00|181.73|178.93|182.37|179.57|182.37|179.57|181.64|178.84|0
1641456000000|2022-01-06 08:00:00|182.18|179.38|179.78|176.98|182.64|179.84|179.73|176.93|0
1641456300000|2022-01-06 08:05:00|179.7|177.5|180.24|178.04|180.52|178.32|178.89|176.69|0
1641456600000|2022-01-06 08:10:00|180.29|178.09|181.15|178.95|181.6|179.4|179.61|177.41|0
1641456900000|2022-01-06 08:15:00|181.24|179.04|180.42|178.22|181.51|179.31|180.42|178.22|0
1641457200000|2022-01-06 08:20:00|180.6|178.4|182.47|180.27|182.7|180.5|180.15|177.95|0
1641457500000|2022-01-06 08:25:00|182.61|180.41|181.9|179.7|183.19|180.99|181.63|179.43|0
1641457800000|2022-01-06 08:30:00|182|179.8|183.07|180.87|183.72|181.52|181.17|178.97|0
1641458100000|2022-01-06 08:35:00|183.35|181.15|183.53|181.33|184.82|182.62|183.07|180.87|0
1641458400000|2022-01-06 08:40:00|183.44|181.24|183.62|181.42|183.71|181.51|182.43|180.23|0
1641458700000|2022-01-06 08:45:00|183.71|181.51|181.97|179.77|183.8|181.6|181.97|179.77|0
1641459000000|2022-01-06 08:50:00|181.93|179.73|181.24|179.04|183.43|181.23|181.24|179.04|0
1641459300000|2022-01-06 08:55:00|181.15|178.95|180.1|177.9|181.42|179.22|179.33|177.13|0
1641459600000|2022-01-06 09:00:00|179.97|177.77|182.24|180.04|182.6|180.4|179.69|177.49|0
1641459900000|2022-01-06 09:05:00|182.05|179.85|181.78|179.58|182.78|180.58|181.51|179.31|0
1641460200000|2022-01-06 09:10:00|181.69|179.49|181.23|179.03|181.87|179.67|180.96|178.76|0
1641460500000|2022-01-06 09:15:00|181.32|179.12|180.23|178.03|181.41|179.21|179.87|177.67|0
1641460800000|2022-01-06 09:20:00|180.32|178.12|180.04|177.84|180.86|178.66|179.77|177.57|0
1641461100000|2022-01-06 09:25:00|179.95|177.75|181.31|179.11|181.31|179.11|179.5|177.3|0
1641461400000|2022-01-06 09:30:00|181.4|179.2|182.49|180.29|182.49|180.29|180.95|178.75|0
1641461700000|2022-01-06 09:35:00|182.4|180.2|181.81|179.61|182.72|180.52|181.44|179.24|0
1641462000000|2022-01-06 09:40:00|181.76|179.56|181.85|179.65|182.67|180.47|181.58|179.38|0
1641462300000|2022-01-06 09:45:00|181.94|179.74|181.94|179.74|182.49|180.29|181.48|179.28|0
1641462600000|2022-01-06 09:50:00|181.8|179.6|181.57|179.37|182.12|179.92|180.66|178.46|0
1641462900000|2022-01-06 09:55:00|181.66|179.46|180.75|178.55|182.94|180.74|180.75|178.55|0
1641463200000|2022-01-06 10:00:00|180.57|178.37|180.57|178.37|181.2|179|180.29|178.09|0
1641463500000|2022-01-06 10:05:00|180.47|178.27|179.66|177.46|180.57|178.37|179.3|177.1|0
1641463800000|2022-01-06 10:10:00|179.75|177.55|179.02|176.82|179.75|177.55|178.84|176.64|0
1641464100000|2022-01-06 10:15:00|178.93|176.73|179.52|177.32|179.74|177.54|178.84|176.64|0
1641464400000|2022-01-06 10:20:00|179.47|177.27|178.03|175.83|179.47|177.27|177.76|175.56|0
1641464700000|2022-01-06 10:25:00|178.12|175.92|178.21|176.01|178.57|176.37|177.76|175.56|0
1641465000000|2022-01-06 10:30:00|178.25|176.05|177.8|175.6|178.43|176.23|177.31|175.11|0
1641465300000|2022-01-06 10:35:00|177.75|175.55|176.02|173.82|179.89|177.69|176.02|173.82|0
1641465600000|2022-01-06 10:40:00|176.11|173.91|178.17|175.97|178.89|176.69|175.67|173.47|0
1641465900000|2022-01-06 10:45:00|178.13|175.93|177.36|175.16|178.26|176.06|177.27|175.07|0
1641466200000|2022-01-06 10:50:00|177.45|175.25|178.34|176.14|178.52|176.32|176.91|174.71|0
1641466500000|2022-01-06 10:55:00|178.16|175.96|178.16|175.96|178.52|176.32|177.71|175.51|0
1641466800000|2022-01-06 11:00:00|178.07|175.87|177.17|174.97|178.48|176.28|176.9|174.7|0
1641467100000|2022-01-06 11:05:00|176.99|174.79|178.34|176.14|178.34|176.14|176.63|174.43|0
1641467400000|2022-01-06 11:10:00|178.25|176.05|178.65|176.45|178.88|176.68|178.07|175.87|0
1641467700000|2022-01-06 11:15:00|178.33|176.13|178.51|176.31|179.05|176.85|178.24|176.04|0
1641468000000|2022-01-06 11:20:00|178.42|176.22|179.41|177.21|179.5|177.3|178.15|175.95|0
1641468300000|2022-01-06 11:25:00|179.32|177.12|179.32|177.12|179.68|177.48|178.6|176.4|0
1641468600000|2022-01-06 11:30:00|179.28|177.08|178.41|176.21|179.68|177.48|178.14|175.94|0
1641468900000|2022-01-06 11:35:00|178.28|176.08|179.58|177.38|179.86|177.66|178.28|176.08|0
1641469200000|2022-01-06 11:40:00|179.68|177.48|179.49|177.29|179.95|177.75|178.59|176.39|0
1641469500000|2022-01-06 11:45:00|179.4|177.2|180.53|178.33|180.76|178.56|179.18|176.98|0
1641469800000|2022-01-06 11:50:00|180.67|178.47|179.12|176.92|180.67|178.47|179.03|176.83|0
1641470100000|2022-01-06 11:55:00|179.21|177.01|179.76|177.56|179.94|177.74|179.12|176.92|0
1641470400000|2022-01-06 12:00:00|179.94|177.74|178.44|176.24|179.94|177.74|177.95|175.75|0
1641470700000|2022-01-06 12:05:00|178.4|176.2|177.94|175.74|178.58|176.38|177.68|175.48|0
1641471000000|2022-01-06 12:10:00|177.85|175.65|177.76|175.56|178.12|175.92|177.49|175.29|0
1641471300000|2022-01-06 12:15:00|177.67|175.47|178.3|176.1|178.3|176.1|177.49|175.29|0
1641471600000|2022-01-06 12:20:00|178.26|176.06|179.65|177.45|180.01|177.81|178.21|176.01|0
1641471900000|2022-01-06 12:25:00|179.47|177.27|180.83|178.63|181.1|178.9|179.43|177.23|0
1641472200000|2022-01-06 12:30:00|180.92|178.72|180.69|178.49|181.01|178.81|179.83|177.63|0
1641472500000|2022-01-06 12:35:00|180.83|178.63|179.37|177.17|180.83|178.63|179.01|176.81|0
1641472800000|2022-01-06 12:40:00|179.46|177.26|180.73|178.53|180.82|178.62|179.37|177.17|0
1641473100000|2022-01-06 12:45:00|180.69|178.49|180.82|178.62|181.18|178.98|180.64|178.44|0
1641473400000|2022-01-06 12:50:00|180.77|178.57|180|177.8|180.91|178.71|179.73|177.53|0
1641473700000|2022-01-06 12:55:00|179.91|177.71|179.63|177.43|180.36|178.16|179.36|177.16|0
1641474000000|2022-01-06 13:00:00|179.81|177.61|179.72|177.52|180.45|178.25|179|176.8|0
1641474300000|2022-01-06 13:05:00|179.81|177.61|179.31|177.11|180.26|178.06|179.17|176.97|0
1641474600000|2022-01-06 13:10:00|179.27|177.07|178.72|176.52|179.63|177.43|178.54|176.34|0
1641474900000|2022-01-06 13:15:00|178.63|176.43|177.73|175.53|178.81|176.61|177.55|175.35|0
1641475200000|2022-01-06 13:20:00|177.64|175.44|178.63|176.43|178.72|176.52|177.28|175.08|0
1641475500000|2022-01-06 13:25:00|178.62|176.42|178.22|176.02|178.81|176.61|178.17|175.97|0
1641475800000|2022-01-06 13:30:00|178.13|175.93|179.43|177.23|179.7|177.5|177.81|175.61|0
1641476100000|2022-01-06 13:35:00|179.34|177.14|178.84|176.64|179.52|177.32|178.71|176.51|0
1641476400000|2022-01-06 13:40:00|178.98|176.78|178.61|176.41|179.7|177.5|178.43|176.23|0
1641476700000|2022-01-06 13:45:00|178.52|176.32|179.79|177.59|179.97|177.77|178.34|176.14|0
1641477000000|2022-01-06 13:50:00|179.88|177.68|179.06|176.86|180.24|178.04|179.06|176.86|0
1641477300000|2022-01-06 13:55:00|179.15|176.95|178.88|176.68|179.51|177.31|178.79|176.59|0
1641477600000|2022-01-06 14:00:00|179.06|176.86|178.6|176.4|179.33|177.13|178.6|176.4|0
1641477900000|2022-01-06 14:05:00|178.51|176.31|179.41|177.21|179.6|177.4|177.97|175.77|0
1641478200000|2022-01-06 14:10:00|179.23|177.03|178.69|176.49|179.96|177.76|178.69|176.49|0
1641478500000|2022-01-06 14:15:00|178.78|176.58|178.78|176.58|179.32|177.12|178.6|176.4|0
1641478800000|2022-01-06 14:20:00|178.69|176.49|177.96|175.76|178.78|176.58|177.87|175.67|0
1641479100000|2022-01-06 14:25:00|178.05|175.85|181.4|179.2|181.4|179.2|178.05|175.85|0
1641479400000|2022-01-06 14:30:00|181.13|178.93|176.97|174.77|181.31|179.11|176.7|174.5|0
1641479700000|2022-01-06 14:35:00|176.88|174.68|174.03|171.83|178.32|176.12|173.59|171.39|0
1641480000000|2022-01-06 14:40:00|173.86|171.66|173.94|171.74|175.36|173.16|172.18|169.98|0
1641480300000|2022-01-06 14:45:00|173.85|171.65|179.48|177.28|179.57|177.37|173.59|171.39|0
1641480600000|2022-01-06 14:50:00|179.21|177.01|183.38|181.18|183.38|181.18|178.85|176.65|0
1641480900000|2022-01-06 14:55:00|183.75|181.55|185.75|183.55|188.47|186.27|181.18|178.98|0
1641481200000|2022-01-06 15:00:00|185.84|183.64|188.07|185.87|188.12|185.92|184.14|181.94|0
1641481500000|2022-01-06 15:05:00|188.17|185.97|189.01|186.81|189.66|187.46|186.67|184.47|0
1641481800000|2022-01-06 15:10:00|189.29|187.09|187.79|185.59|191.27|189.07|187.51|185.31|0
1641482100000|2022-01-06 15:15:00|187.23|185.03|187.5|185.3|187.78|185.58|183.89|181.69|0
1641482400000|2022-01-06 15:20:00|187.6|185.4|183.89|181.69|187.88|185.68|183.89|181.69|0
1641482700000|2022-01-06 15:25:00|183.62|181.42|182.61|180.41|183.62|181.42|179.88|177.68|0
1641483000000|2022-01-06 15:30:00|183.06|180.86|175.58|173.38|183.06|180.86|174.33|172.13|0
1641483300000|2022-01-06 15:35:00|175.67|173.47|175.04|172.84|177.02|174.82|173.97|171.77|0
1641483600000|2022-01-06 15:40:00|174.86|172.66|176.2|174|177.02|174.82|174.55|172.35|0
1641483900000|2022-01-06 15:45:00|175.94|173.74|173.16|170.96|176.7|174.5|172.99|170.79|0
1641484200000|2022-01-06 15:50:00|173.25|171.05|175.75|173.55|176.2|174|173.25|171.05|0
1641484500000|2022-01-06 15:55:00|175.53|173.33|175.79|173.59|176.02|173.82|172.36|170.16|0
1641484800000|2022-01-06 16:00:00|175.84|173.64|177.23|175.03|177.91|175.71|174.58|172.38|0
1641485100000|2022-01-06 16:05:00|177.1|174.9|175.56|173.36|178.09|175.89|174.67|172.47|0
1641485400000|2022-01-06 16:10:00|175.52|173.32|174.04|171.84|175.56|173.36|173.06|170.86|0
1641485700000|2022-01-06 16:15:00|173.95|171.75|174.75|172.55|174.75|172.55|171.38|169.18|0
1641486000000|2022-01-06 16:20:00|174.48|172.28|174.3|172.1|176.1|173.9|174.13|171.93|0
1641486300000|2022-01-06 16:25:00|174.62|172.42|177.17|174.97|178.07|175.87|174.62|172.42|0
1641486600000|2022-01-06 16:30:00|177.08|174.88|178.52|176.32|179.43|177.23|176.45|174.25|0
1641486900000|2022-01-06 16:35:00|178.61|176.41|177.61|175.41|178.7|176.5|176.45|174.25|0
1641487200000|2022-01-06 16:40:00|177.7|175.5|178.06|175.86|179.24|177.04|176.62|174.42|0
1641487500000|2022-01-06 16:45:00|178.11|175.91|176.89|174.69|178.97|176.77|176.44|174.24|0
1641487800000|2022-01-06 16:50:00|176.98|174.78|175.36|173.16|177.97|175.77|175.27|173.07|0
1641488100000|2022-01-06 16:55:00|175.27|173.07|175.54|173.34|176.03|173.83|174.91|172.71|0
1641488400000|2022-01-06 17:00:00|175.36|173.16|176.34|174.14|176.52|174.32|175.27|173.07|0
1641488700000|2022-01-06 17:05:00|176.43|174.23|173.84|171.64|177.06|174.86|173.58|171.38|0
1641489000000|2022-01-06 17:10:00|173.93|171.73|175.17|172.97|175.35|173.15|173.84|171.64|0
1641489300000|2022-01-06 17:15:00|174.99|172.79|175.66|173.46|176.16|173.96|174.46|172.26|0
1641489600000|2022-01-06 17:20:00|175.53|173.33|176.52|174.32|176.88|174.68|173.57|171.37|0
1641489900000|2022-01-06 17:25:00|176.7|174.5|174.92|172.72|176.79|174.59|174.65|172.45|0
1641490200000|2022-01-06 17:30:00|174.87|172.67|174.91|172.71|176.07|173.87|174.3|172.1|0
1641490500000|2022-01-06 17:35:00|175|172.8|174.29|172.09|175.62|173.42|173.32|171.12|0
1641490800000|2022-01-06 17:40:00|174.11|171.91|171.3|169.1|174.56|172.36|171.21|169.01|0
1641491100000|2022-01-06 17:45:00|171.12|168.92|172.43|170.23|172.79|170.59|170.77|168.57|0
1641491400000|2022-01-06 17:50:00|172.52|170.32|174.02|171.82|174.28|172.08|172.52|170.32|0
1641491700000|2022-01-06 17:55:00|173.93|171.73|175.17|172.97|175.26|173.06|173.57|171.37|0
1641492000000|2022-01-06 18:00:00|174.9|172.7|174.72|172.52|176.06|173.86|174.37|172.17|0
1641492300000|2022-01-06 18:05:00|174.54|172.34|174.45|172.25|175.52|173.32|174.19|171.99|0
1641492600000|2022-01-06 18:10:00|174.54|172.34|174.27|172.07|174.89|172.69|173.65|171.45|0
1641492900000|2022-01-06 18:15:00|174.18|171.98|175.07|172.87|176.76|174.56|174.18|171.98|0
1641493200000|2022-01-06 18:20:00|175.02|172.82|177.65|175.45|177.92|175.72|174.8|172.6|0
1641493500000|2022-01-06 18:25:00|177.74|175.54|178.46|176.26|178.73|176.53|177.38|175.18|0
1641493800000|2022-01-06 18:30:00|178.28|176.08|178.1|175.9|179.27|177.07|177.83|175.63|0
1641494100000|2022-01-06 18:35:00|178.24|176.04|178.28|176.08|179.18|176.98|177.11|174.91|0
1641494400000|2022-01-06 18:40:00|178.46|176.26|177.82|175.62|179|176.8|177.55|175.35|0
1641494700000|2022-01-06 18:45:00|178.18|175.98|177.55|175.35|178.63|176.43|176.57|174.37|0
1641495000000|2022-01-06 18:50:00|177.64|175.44|177.28|175.08|178.63|176.43|177.1|174.9|0
1641495300000|2022-01-06 18:55:00|177.19|174.99|176.83|174.63|177.91|175.71|176.56|174.36|0
1641495600000|2022-01-06 19:00:00|176.92|174.72|178.98|176.78|178.98|176.78|176.47|174.27|0
1641495900000|2022-01-06 19:05:00|178.89|176.69|177.45|175.25|179.66|177.46|177.18|174.98|0
1641496200000|2022-01-06 19:10:00|177.27|175.07|178.53|176.33|178.71|176.51|174.95|172.75|0
1641496500000|2022-01-06 19:15:00|178.8|176.6|178.44|176.24|178.94|176.74|177.18|174.98|0
1641496800000|2022-01-06 19:20:00|178.25|176.05|178.34|176.14|179.34|177.14|177.89|175.69|0
1641497100000|2022-01-06 19:25:00|178.43|176.23|178.5|176.3|178.97|176.77|177.96|175.76|0
1641497400000|2022-01-06 19:30:00|178.32|176.12|177.87|175.67|179.04|176.84|177.15|174.95|0
1641497700000|2022-01-06 19:35:00|177.78|175.58|177.15|174.95|178.23|176.03|176.79|174.59|0
1641498000000|2022-01-06 19:40:00|177.24|175.04|177.51|175.31|178.22|176.02|176.79|174.59|0
1641498300000|2022-01-06 19:45:00|177.33|175.13|176.25|174.05|177.42|175.22|175.63|173.43|0
1641498600000|2022-01-06 19:50:00|176.16|173.96|175.54|173.34|177.14|174.94|175.54|173.34|0
1641498900000|2022-01-06 19:55:00|175.45|173.25|175.63|173.43|175.9|173.7|174.74|172.54|0
1641499200000|2022-01-06 20:00:00|175.45|173.25|173.41|171.21|175.45|173.25|173.41|171.21|0
1641499500000|2022-01-06 20:05:00|173.5|171.3|173.79|171.59|174.38|172.18|172.78|170.58|0
1641499800000|2022-01-06 20:10:00|173.7|171.5|175.03|172.83|175.12|172.92|173.08|170.88|0
1641500100000|2022-01-06 20:15:00|174.94|172.74|177|174.8|177.54|175.34|174.68|172.48|0
1641500400000|2022-01-06 20:20:00|176.73|174.53|177.63|175.43|178.35|176.15|176.37|174.17|0
1641500700000|2022-01-06 20:25:00|177.36|175.16|176.19|173.99|178.08|175.88|176.19|173.99|0
1641501000000|2022-01-06 20:30:00|176.27|174.07|178.34|176.14|178.8|176.6|175.83|173.63|0
1641501300000|2022-01-06 20:35:00|178.52|176.32|179.43|177.23|179.97|177.77|177.89|175.69|0
1641501600000|2022-01-06 20:40:00|179.16|176.96|178.7|176.5|180.34|178.14|178.16|175.96|0
1641501900000|2022-01-06 20:45:00|178.88|176.68|180.15|177.95|180.15|177.95|178.16|175.96|0
1641502200000|2022-01-06 20:50:00|179.97|177.77|180.51|178.31|180.61|178.41|178.79|176.59|0
1641502500000|2022-01-06 20:55:00|180.6|178.4|178.61|176.41|182.71|180.51|178.25|176.05|0
1641502800000|2022-01-06 21:00:00|178.34|176.14|177.79|175.59|179.07|176.87|177.79|175.59|0
1641503100000|2022-01-06 21:05:00|177.88|175.68|177.34|175.14|177.88|175.68|176.71|174.51|0
1641503400000|2022-01-06 21:10:00|177.25|175.05|177.06|174.86|177.88|175.68|176.34|174.14|0
1641503700000|2022-01-06 21:15:00|177.32|174.52|177.27|174.47|177.59|174.79|177|174.2|0
1641504000000|2022-01-06 21:20:00|177.32|174.52|176.91|174.11|177.32|174.52|176.91|174.11|0
1641504300000|2022-01-06 21:25:00|176.82|174.02|176.99|174.19|177|174.2|176.72|173.92|0
1641504600000|2022-01-06 21:30:00|176.9|174.1|177.35|174.55|177.44|174.64|176.81|174.01|0
1641504900000|2022-01-06 21:35:00|177.26|174.46|177.71|174.91|177.89|175.09|176.99|174.19|0
1641505200000|2022-01-06 21:40:00|177.76|174.96|176.81|174.01|177.76|174.96|176.63|173.83|0
1641505500000|2022-01-06 21:45:00|176.72|173.92|176.8|174|176.8|174|176.45|173.65|0
1641505800000|2022-01-06 21:50:00|176.71|173.91|176.26|173.46|176.71|173.91|176.17|173.37|0
1641506100000|2022-01-06 21:55:00|176.35|173.55|176.57|173.77|176.8|174|176.26|173.46|0
1641506400000|2022-01-06 22:00:00|176.52|173.72|176.33|173.53|176.59|173.79|176.33|173.53|0
1641506700000|2022-01-06 22:05:00|176.32|173.52|176.5|173.7|176.5|173.7|176.32|173.52|0
1641507000000|2022-01-06 22:10:00|176.52|173.72|176.35|173.55|176.52|173.72|176.34|173.54|0
1641507300000|2022-01-06 22:15:00|176.34|173.54|176.37|173.57|176.37|173.57|176.34|173.54|0
1641507600000|2022-01-06 22:20:00|176.34|173.54|176.33|173.53|176.34|173.54|176.33|173.53|0
1641507900000|2022-01-06 22:25:00|176.32|173.52|176.52|173.72|176.67|173.87|176.32|173.52|0
1641508200000|2022-01-06 22:30:00|176.49|173.69|176.49|173.69|176.49|173.69|176.49|173.69|0
1641508500000|2022-01-06 22:35:00|176.45|173.65|176.45|173.65|176.45|173.65|176.41|173.61|0
1641508800000|2022-01-06 22:40:00|176.47|173.67|176.44|173.64|176.47|173.67|176.44|173.64|0
1641509100000|2022-01-06 22:45:00|176.43|173.63|176.43|173.63|176.43|173.63|176.43|173.63|0
1641509400000|2022-01-06 22:50:00|176.41|173.61|176.37|173.57|176.41|173.61|176.35|173.55|0
1641509700000|2022-01-06 22:55:00|176.35|173.55|176.15|173.35|176.36|173.56|176.15|173.35|0
1641510000000|2022-01-06 23:00:00|175.11|172.31|175.33|172.53|175.42|172.62|174.57|171.77|0
1641510300000|2022-01-06 23:05:00|175.37|172.57|174.97|172.17|175.37|172.57|174.88|172.08|0
1641510600000|2022-01-06 23:10:00|174.88|172.08|175.32|172.52|175.32|172.52|174.79|171.99|0
1641510900000|2022-01-06 23:15:00|175.59|172.79|174.87|172.07|175.77|172.97|174.78|171.98|0
1641511200000|2022-01-06 23:20:00|174.78|171.98|175.23|172.43|175.32|172.52|174.6|171.8|0
1641511500000|2022-01-06 23:25:00|175.05|172.25|174.87|172.07|175.32|172.52|174.87|172.07|0
1641511800000|2022-01-06 23:30:00|174.78|171.98|174.82|172.02|175.22|172.42|174.42|171.62|0
1641512100000|2022-01-06 23:35:00|174.77|171.97|174.55|171.75|174.86|172.06|174.33|171.53|0
1641512400000|2022-01-06 23:40:00|174.5|171.7|174.86|172.06|174.95|172.15|174.41|171.61|0
1641512700000|2022-01-06 23:45:00|174.73|171.93|174.95|172.15|175.21|172.41|174.5|171.7|0
1641513000000|2022-01-06 23:50:00|174.86|172.06|174.5|171.7|174.95|172.15|174.41|171.61|0
1641513300000|2022-01-06 23:55:00|174.32|171.52|174.58|171.78|174.59|171.79|174.32|171.52|0
1641513600000|2022-01-07 00:00:00|174.49|171.69|173.91|171.11|174.94|172.14|173.51|170.71|0
1641513900000|2022-01-07 00:05:00|173.87|171.07|173.78|170.98|174.04|171.24|173.6|170.8|0
1641514200000|2022-01-07 00:10:00|173.73|170.93|173.15|170.35|174.22|171.42|172.97|170.17|0
1641514500000|2022-01-07 00:15:00|173.24|170.44|173.15|170.35|173.51|170.71|173.06|170.26|0
1641514800000|2022-01-07 00:20:00|173.24|170.44|173.32|170.52|173.59|170.79|173.15|170.35|0
1641515100000|2022-01-07 00:25:00|173.28|170.48|173.19|170.39|173.55|170.75|172.88|170.08|0
1641515400000|2022-01-07 00:30:00|173.14|170.34|172.88|170.08|173.37|170.57|172.7|169.9|0
1641515700000|2022-01-07 00:35:00|172.83|170.03|172.7|169.9|173.05|170.25|172.7|169.9|0
1641516000000|2022-01-07 00:40:00|172.78|169.98|172.87|170.07|172.87|170.07|172.52|169.72|0
1641516300000|2022-01-07 00:45:00|172.83|170.03|172.91|170.11|172.96|170.16|172.69|169.89|0
1641516600000|2022-01-07 00:50:00|172.87|170.07|173.04|170.24|173.22|170.42|172.86|170.06|0
1641516900000|2022-01-07 00:55:00|173.13|170.33|172.86|170.06|173.31|170.51|172.77|169.97|0
1641517200000|2022-01-07 01:00:00|172.82|170.02|172.42|169.62|173.13|170.33|172.42|169.62|0
1641517500000|2022-01-07 01:05:00|172.24|169.44|172.95|170.15|173.03|170.23|172.24|169.44|0
1641517800000|2022-01-07 01:10:00|172.9|170.1|173.08|170.28|173.3|170.5|172.77|169.97|0
1641518100000|2022-01-07 01:15:00|173.03|170.23|173.29|170.49|173.47|170.67|172.77|169.97|0
1641518400000|2022-01-07 01:20:00|173.38|170.58|173.2|170.4|173.38|170.58|173.03|170.23|0
1641518700000|2022-01-07 01:25:00|173.29|170.49|173.11|170.31|173.38|170.58|172.85|170.05|0
1641519000000|2022-01-07 01:30:00|173.02|170.22|172.67|169.87|173.2|170.4|172.49|169.69|0
1641519300000|2022-01-07 01:35:00|172.76|169.96|173.64|170.84|173.91|171.11|172.75|169.95|0
1641519600000|2022-01-07 01:40:00|173.69|170.89|173.99|171.19|174.17|171.37|173.37|170.57|0
1641519900000|2022-01-07 01:45:00|173.9|171.1|174.08|171.28|174.08|171.28|173.19|170.39|0
1641520200000|2022-01-07 01:50:00|174.17|171.37|173.99|171.19|174.26|171.46|173.63|170.83|0
1641520500000|2022-01-07 01:55:00|173.9|171.1|173.23|170.43|173.99|171.19|173.19|170.39|0
1641520800000|2022-01-07 02:00:00|173.36|170.56|175.23|172.43|175.32|172.52|173.36|170.56|0
1641521100000|2022-01-07 02:05:00|175.32|172.52|175.5|172.7|176.13|173.33|175.23|172.43|0
1641521400000|2022-01-07 02:10:00|175.59|172.79|175.32|172.52|175.59|172.79|174.96|172.16|0
1641521700000|2022-01-07 02:15:00|175.23|172.43|175.76|172.96|176.39|173.59|175.23|172.43|0
1641522000000|2022-01-07 02:20:00|175.85|173.05|174.95|172.15|175.9|173.1|174.73|171.93|0
1641522300000|2022-01-07 02:25:00|175|172.2|175.22|172.42|175.22|172.42|174.95|172.15|0
1641522600000|2022-01-07 02:30:00|175.31|172.51|175.71|172.91|176.02|173.22|175.04|172.24|0
1641522900000|2022-01-07 02:35:00|175.66|172.86|176.29|173.49|176.29|173.49|175.48|172.68|0
1641523200000|2022-01-07 02:40:00|176.2|173.4|175.75|172.95|176.2|173.4|175.66|172.86|0
1641523500000|2022-01-07 02:45:00|175.84|173.04|175.66|172.86|176.2|173.4|175.66|172.86|0
1641523800000|2022-01-07 02:50:00|175.48|172.68|174.98|172.18|175.57|172.77|174.89|172.09|0
1641524100000|2022-01-07 02:55:00|175.03|172.23|174.58|171.78|175.03|172.23|174.31|171.51|0
1641524400000|2022-01-07 03:00:00|174.49|171.69|174.66|171.86|174.93|172.13|174.4|171.6|0
1641524700000|2022-01-07 03:05:00|174.57|171.77|174.57|171.77|174.62|171.82|174.22|171.42|0
1641525000000|2022-01-07 03:10:00|174.66|171.86|174.75|171.95|174.84|172.04|174.48|171.68|0
1641525300000|2022-01-07 03:15:00|174.7|171.9|174.57|171.77|174.92|172.12|174.44|171.64|0
1641525600000|2022-01-07 03:20:00|174.39|171.59|173.14|170.34|174.57|171.77|173.05|170.25|0
1641525900000|2022-01-07 03:25:00|173.05|170.25|173.4|170.6|173.67|170.87|172.87|170.07|0
1641526200000|2022-01-07 03:30:00|173.31|170.51|174.2|171.4|174.29|171.49|173.31|170.51|0
1641526500000|2022-01-07 03:35:00|174.29|171.49|174.2|171.4|174.74|171.94|174.11|171.31|0
1641526800000|2022-01-07 03:40:00|174.29|171.49|174.29|171.49|174.64|171.84|174.11|171.31|0
1641527100000|2022-01-07 03:45:00|174.37|171.57|175.09|172.29|175.18|172.38|174.15|171.35|0
1641527400000|2022-01-07 03:50:00|175|172.2|175.08|172.28|175.31|172.51|174.69|171.89|0
1641527700000|2022-01-07 03:55:00|175.04|172.24|174.9|172.1|175.26|172.46|174.63|171.83|0
1641528000000|2022-01-07 04:00:00|174.81|172.01|175.04|172.24|175.26|172.46|174.81|172.01|0
1641528300000|2022-01-07 04:05:00|175.08|172.28|175.17|172.37|175.17|172.37|174.63|171.83|0
1641528600000|2022-01-07 04:10:00|175.21|172.41|174.98|172.18|175.34|172.54|174.89|172.09|0
1641528900000|2022-01-07 04:15:00|175.07|172.27|175.7|172.9|175.83|173.03|174.8|172|0
1641529200000|2022-01-07 04:20:00|175.61|172.81|175.7|172.9|175.97|173.17|175.43|172.63|0
1641529500000|2022-01-07 04:25:00|175.69|172.89|175.33|172.53|175.69|172.89|175.33|172.53|0
1641529800000|2022-01-07 04:30:00|175.38|172.58|175.33|172.53|175.69|172.89|175.24|172.44|0
1641530100000|2022-01-07 04:35:00|175.29|172.49|175.69|172.89|175.78|172.98|175.2|172.4|0
1641530400000|2022-01-07 04:40:00|175.6|172.8|175.33|172.53|175.87|173.07|175.33|172.53|0
1641530700000|2022-01-07 04:45:00|175.24|172.44|175.32|172.52|175.41|172.61|174.65|171.85|0
1641531000000|2022-01-07 04:50:00|175.41|172.61|174.92|172.12|175.41|172.61|174.78|171.98|0
1641531300000|2022-01-07 04:55:00|174.87|172.07|174.78|171.98|175.32|172.52|174.69|171.89|0
1641531600000|2022-01-07 05:00:00|174.69|171.89|174.33|171.53|174.96|172.16|174.33|171.53|0
1641531900000|2022-01-07 05:05:00|174.42|171.62|175.31|172.51|175.31|172.51|174.24|171.44|0
1641532200000|2022-01-07 05:10:00|175.49|172.69|175.4|172.6|176.48|173.68|175.27|172.47|0
1641532500000|2022-01-07 05:15:00|175.36|172.56|174.95|172.15|175.58|172.78|174.95|172.15|0
1641532800000|2022-01-07 05:20:00|175|172.2|175.13|172.33|175.4|172.6|175|172.2|0
1641533100000|2022-01-07 05:25:00|175.08|172.28|176.02|173.22|176.02|173.22|174.86|172.06|0
1641533400000|2022-01-07 05:30:00|175.93|173.13|175.84|173.04|176.2|173.4|175.48|172.68|0
1641533700000|2022-01-07 05:35:00|175.93|173.13|175.39|172.59|176.02|173.22|175.3|172.5|0
1641534000000|2022-01-07 05:40:00|175.48|172.68|175.83|173.03|175.92|173.12|175.48|172.68|0
1641534300000|2022-01-07 05:45:00|175.79|172.99|175.47|172.67|176.01|173.21|175.34|172.54|0
1641534600000|2022-01-07 05:50:00|175.29|172.49|175.25|172.45|175.74|172.94|175.2|172.4|0
1641534900000|2022-01-07 05:55:00|175.29|172.49|174.48|171.68|175.29|172.49|174.3|171.5|0
1641535200000|2022-01-07 06:00:00|174.57|171.77|175.1|172.3|175.19|172.39|174.3|171.5|0
1641535500000|2022-01-07 06:05:00|175.01|172.21|174.83|172.03|175.24|172.44|174.75|171.95|0
1641535800000|2022-01-07 06:10:00|174.88|172.08|175.01|172.21|175.28|172.48|174.83|172.03|0
1641536100000|2022-01-07 06:15:00|174.97|172.17|175.19|172.39|175.28|172.48|174.83|172.03|0
1641536400000|2022-01-07 06:20:00|175.1|172.3|175.18|172.38|175.36|172.56|174.92|172.12|0
1641536700000|2022-01-07 06:25:00|175.14|172.34|174.82|172.02|175.14|172.34|174.73|171.93|0
1641537000000|2022-01-07 06:30:00|174.78|171.98|173.75|170.95|174.91|172.11|173.75|170.95|0
1641537300000|2022-01-07 06:35:00|173.66|170.86|174.19|171.39|174.28|171.48|173.57|170.77|0
1641537600000|2022-01-07 06:40:00|174.28|171.48|174.64|171.84|174.64|171.84|173.92|171.12|0
1641537900000|2022-01-07 06:45:00|174.73|171.93|174.72|171.92|175.13|172.33|174.64|171.84|0
1641538200000|2022-01-07 06:50:00|174.81|172.01|175.3|172.5|175.35|172.55|174.72|171.92|0
1641538500000|2022-01-07 06:55:00|175.26|172.46|175.48|172.68|175.61|172.81|175.17|172.37|0
1641538800000|2022-01-07 07:00:00|175.43|172.63|176.6|173.8|176.83|174.03|175.08|172.28|0
1641539100000|2022-01-07 07:05:00|176.56|173.76|176.64|173.84|176.78|173.98|175.97|173.17|0
1641539400000|2022-01-07 07:10:00|176.69|173.89|176.86|174.06|177.14|174.34|176.6|173.8|0
1641539700000|2022-01-07 07:15:00|176.95|174.15|176.14|173.34|176.95|174.15|175.96|173.16|0
1641540000000|2022-01-07 07:20:00|175.96|173.16|176.14|173.34|176.23|173.43|175.69|172.89|0
1641540300000|2022-01-07 07:25:00|176.05|173.25|175.78|172.98|176.32|173.52|175.51|172.71|0
1641540600000|2022-01-07 07:30:00|175.87|173.07|176.58|173.78|176.58|173.78|175.69|172.89|0
1641540900000|2022-01-07 07:35:00|176.49|173.69|176.04|173.24|176.63|173.83|175.95|173.15|0
1641541200000|2022-01-07 07:40:00|176.13|173.33|176.31|173.51|176.58|173.78|176.04|173.24|0
1641541500000|2022-01-07 07:45:00|176.22|173.42|176.67|173.87|176.94|174.14|176.17|173.37|0
1641541800000|2022-01-07 07:50:00|176.62|173.82|176.84|174.04|176.93|174.13|176.48|173.68|0
1641542100000|2022-01-07 07:55:00|176.75|173.95|176.12|173.32|176.93|174.13|176.03|173.23|0
1641542400000|2022-01-07 08:00:00|176.57|173.77|179.86|177.06|180|177.2|176.03|173.23|0
1641542700000|2022-01-07 08:05:00|179.43|177.23|179.7|177.5|180.15|177.95|179.24|177.04|0
1641543000000|2022-01-07 08:10:00|179.79|177.59|178.06|175.86|179.79|177.59|178.06|175.86|0
1641543300000|2022-01-07 08:15:00|178.15|175.95|178.6|176.4|178.6|176.4|177.7|175.5|0
1641543600000|2022-01-07 08:20:00|178.69|176.49|178.33|176.13|178.69|176.49|178.06|175.86|0
1641543900000|2022-01-07 08:25:00|178.37|176.17|179|176.8|179.78|177.58|178.33|176.13|0
1641544200000|2022-01-07 08:30:00|179.32|177.12|181.14|178.94|182.06|179.86|179.32|177.12|0
1641544500000|2022-01-07 08:35:00|181.1|178.9|180.87|178.67|181.88|179.68|180.87|178.67|0
1641544800000|2022-01-07 08:40:00|180.96|178.76|182.33|180.13|182.52|180.32|180.87|178.67|0
1641545100000|2022-01-07 08:45:00|182.15|179.95|182.42|180.22|182.52|180.32|181.69|179.49|0
1641545400000|2022-01-07 08:50:00|182.38|180.18|181.87|179.67|182.42|180.22|181.32|179.12|0
1641545700000|2022-01-07 08:55:00|181.96|179.76|181.31|179.11|182.05|179.85|180.54|178.34|0
1641546000000|2022-01-07 09:00:00|181.45|179.25|181.36|179.16|182.1|179.9|181.13|178.93|0
1641546300000|2022-01-07 09:05:00|181.4|179.2|180.12|177.92|181.77|179.57|180.12|177.92|0
1641546600000|2022-01-07 09:10:00|180.3|178.1|178.93|176.73|180.3|178.1|178.75|176.55|0
1641546900000|2022-01-07 09:15:00|178.84|176.64|179.2|177|179.66|177.46|178.75|176.55|0
1641547200000|2022-01-07 09:20:00|179.11|176.91|178.57|176.37|179.11|176.91|178.57|176.37|0
1641547500000|2022-01-07 09:25:00|178.7|176.5|177.84|175.64|178.7|176.5|177.21|175.01|0
1641547800000|2022-01-07 09:30:00|177.75|175.55|176.66|174.46|177.84|175.64|176.66|174.46|0
1641548100000|2022-01-07 09:35:00|176.93|174.73|176.57|174.37|177.29|175.09|176.3|174.1|0
1641548400000|2022-01-07 09:40:00|176.75|174.55|176.75|174.55|176.84|174.64|176.03|173.83|0
1641548700000|2022-01-07 09:45:00|176.71|174.51|176.84|174.64|176.84|174.64|176.21|174.01|0
1641549000000|2022-01-07 09:50:00|176.75|174.55|177.28|175.08|177.28|175.08|176.66|174.46|0
1641549300000|2022-01-07 09:55:00|177.33|175.13|177.73|175.53|177.82|175.62|177.19|174.99|0
1641549600000|2022-01-07 10:00:00|177.64|175.44|177.64|175.44|178.73|176.53|177.55|175.35|0
1641549900000|2022-01-07 10:05:00|177.55|175.35|176.38|174.18|177.64|175.44|176.29|174.09|0
1641550200000|2022-01-07 10:10:00|176.47|174.27|176.19|173.99|176.56|174.36|176.02|173.82|0
1641550500000|2022-01-07 10:15:00|176.1|173.9|176.55|174.35|177|174.8|176.1|173.9|0
1641550800000|2022-01-07 10:20:00|176.46|174.26|176.15|173.95|176.55|174.35|176.1|173.9|0
1641551100000|2022-01-07 10:25:00|176.1|173.9|175.56|173.36|176.28|174.08|175.2|173|0
1641551400000|2022-01-07 10:30:00|175.47|173.27|175.11|172.91|175.65|173.45|174.84|172.64|0
1641551700000|2022-01-07 10:35:00|175.02|172.82|175.73|173.53|175.73|173.53|174.93|172.73|0
1641552000000|2022-01-07 10:40:00|175.82|173.62|175.28|173.08|175.82|173.62|175.02|172.82|0
1641552300000|2022-01-07 10:45:00|175.19|172.99|175.55|173.35|175.82|173.62|175.19|172.99|0
1641552600000|2022-01-07 10:50:00|175.46|173.26|175.19|172.99|175.64|173.44|174.88|172.68|0
1641552900000|2022-01-07 10:55:00|175.15|172.95|175.72|173.52|175.81|173.61|175.15|172.95|0
1641553200000|2022-01-07 11:00:00|175.54|173.34|176.17|173.97|176.53|174.33|175.54|173.34|0
1641553500000|2022-01-07 11:05:00|176.08|173.88|175.72|173.52|176.35|174.15|175.63|173.43|0
1641553800000|2022-01-07 11:10:00|175.63|173.43|176.25|174.05|176.61|174.41|175.45|173.25|0
1641554100000|2022-01-07 11:15:00|176.34|174.14|175.35|173.15|176.43|174.23|175.17|172.97|0
1641554400000|2022-01-07 11:20:00|175.31|173.11|175.17|172.97|175.44|173.24|174.9|172.7|0
1641554700000|2022-01-07 11:25:00|175.26|173.06|175.26|173.06|175.35|173.15|174.81|172.61|0
1641555000000|2022-01-07 11:30:00|175.17|172.97|174.99|172.79|175.75|173.55|174.9|172.7|0
1641555300000|2022-01-07 11:35:00|175.08|172.88|175.79|173.59|176.06|173.86|175.03|172.83|0
1641555600000|2022-01-07 11:40:00|175.88|173.68|175.7|173.5|176.06|173.86|175.34|173.14|0
1641555900000|2022-01-07 11:45:00|175.61|173.41|175.87|173.67|175.96|173.76|175.34|173.14|0
1641556200000|2022-01-07 11:50:00|175.78|173.58|176.05|173.85|176.32|174.12|175.7|173.5|0
1641556500000|2022-01-07 11:55:00|176.14|173.94|177.31|175.11|177.31|175.11|175.47|173.27|0
1641556800000|2022-01-07 12:00:00|177.13|174.93|175.55|173.35|177.13|174.93|175.33|173.13|0
1641557100000|2022-01-07 12:05:00|175.51|173.31|176.58|174.38|176.67|174.47|174.88|172.68|0
1641557400000|2022-01-07 12:10:00|176.63|174.43|176.67|174.47|177.12|174.92|176.58|174.38|0
1641557700000|2022-01-07 12:15:00|176.76|174.56|176.22|174.02|176.85|174.65|176.04|173.84|0
1641558000000|2022-01-07 12:20:00|176.44|174.24|176.8|174.6|177.11|174.91|176.4|174.2|0
1641558300000|2022-01-07 12:25:00|176.84|174.64|176.75|174.55|177.65|175.45|176.75|174.55|0
1641558600000|2022-01-07 12:30:00|176.84|174.64|176.39|174.19|176.93|174.73|176.21|174.01|0
1641558900000|2022-01-07 12:35:00|176.48|174.28|177.2|175|177.56|175.36|176.39|174.19|0
1641559200000|2022-01-07 12:40:00|177.29|175.09|177.51|175.31|178.1|175.9|177.01|174.81|0
1641559500000|2022-01-07 12:45:00|177.46|175.26|177.1|174.9|177.73|175.53|176.74|174.54|0
1641559800000|2022-01-07 12:50:00|177.19|174.99|177.1|174.9|177.19|174.99|176.65|174.45|0
1641560100000|2022-01-07 12:55:00|177.19|174.99|178.27|176.07|178.41|176.21|177.19|174.99|0
1641560400000|2022-01-07 13:00:00|178.18|175.98|178|175.8|178.36|176.16|177.32|175.12|0
1641560700000|2022-01-07 13:05:00|177.77|175.57|177.63|175.43|178.18|175.98|177|174.8|0
1641561000000|2022-01-07 13:10:00|177.81|175.61|178.17|175.97|178.35|176.15|177.45|175.25|0
1641561300000|2022-01-07 13:15:00|178.08|175.88|178.35|176.15|178.62|176.42|177.54|175.34|0
1641561600000|2022-01-07 13:20:00|178.44|176.24|178.26|176.06|178.89|176.69|177.99|175.79|0
1641561900000|2022-01-07 13:25:00|178.17|175.97|177.94|175.74|178.44|176.24|177.53|175.33|0
1641562200000|2022-01-07 13:30:00|176.63|174.43|180.07|177.87|180.71|178.51|174.53|172.33|0
1641562500000|2022-01-07 13:35:00|179.89|177.69|184.67|182.47|184.86|182.66|179.7|177.5|0
1641562800000|2022-01-07 13:40:00|184.86|182.66|183.37|181.17|185.61|183.41|183.19|180.99|0
1641563100000|2022-01-07 13:45:00|183.19|180.99|181.43|179.23|183.19|180.99|181.07|178.87|0
1641563400000|2022-01-07 13:50:00|181.53|179.33|183.92|181.72|184.57|182.37|181.53|179.33|0
1641563700000|2022-01-07 13:55:00|183.83|181.63|182.99|180.79|184.2|182|182.44|180.24|0
1641564000000|2022-01-07 14:00:00|182.9|180.7|182.25|180.05|182.9|180.7|181.57|179.37|0
1641564300000|2022-01-07 14:05:00|182.16|179.96|180.69|178.49|182.16|179.96|180.69|178.49|0
1641564600000|2022-01-07 14:10:00|180.6|178.4|180.32|178.12|182.16|179.96|180.32|178.12|0
1641564900000|2022-01-07 14:15:00|180.14|177.94|180.05|177.85|180.6|178.4|179.59|177.39|0
1641565200000|2022-01-07 14:20:00|179.95|177.75|180.09|177.89|180.5|178.3|179.68|177.48|0
1641565500000|2022-01-07 14:25:00|179.95|177.75|179.58|177.38|180.68|178.48|179.31|177.11|0
1641565800000|2022-01-07 14:30:00|179.4|177.2|181.51|179.31|181.87|179.67|177.86|175.66|0
1641566100000|2022-01-07 14:35:00|181.32|179.12|179.49|177.29|182.8|180.6|179.49|177.29|0
1641566400000|2022-01-07 14:40:00|179.72|177.52|176.13|173.93|181.14|178.94|175.86|173.66|0
1641566700000|2022-01-07 14:45:00|176.4|174.2|176.31|174.11|177.48|175.28|174.96|172.76|0
1641567000000|2022-01-07 14:50:00|176.67|174.47|175.68|173.48|177.39|175.19|175.14|172.94|0
1641567300000|2022-01-07 14:55:00|175.63|173.43|176.12|173.92|176.39|174.19|174.24|172.04|0
1641567600000|2022-01-07 15:00:00|175.85|173.65|176.08|173.88|178.03|175.83|173.19|170.99|0
1641567900000|2022-01-07 15:05:00|176.62|174.42|178.62|176.42|178.72|176.52|176.62|174.42|0
1641568200000|2022-01-07 15:10:00|178.81|176.61|178.16|175.96|179.45|177.25|176.89|174.69|0
1641568500000|2022-01-07 15:15:00|178.26|176.06|179.99|177.79|180.55|178.35|178.26|176.06|0
1641568800000|2022-01-07 15:20:00|180.27|178.07|181.37|179.17|181.38|179.18|178.98|176.78|0
1641569100000|2022-01-07 15:25:00|181.28|179.08|180.72|178.52|181.37|179.17|179.07|176.87|0
1641569400000|2022-01-07 15:30:00|181|178.8|181|178.8|181.56|179.36|179.53|177.33|0
1641569700000|2022-01-07 15:35:00|181.09|178.89|185.1|182.9|185.1|182.9|180.32|178.12|0
1641570000000|2022-01-07 15:40:00|185|182.8|186.03|183.83|186.5|184.3|182.87|180.67|0
1641570300000|2022-01-07 15:45:00|186.22|184.02|187.72|185.52|187.82|185.62|186.03|183.83|0
1641570600000|2022-01-07 15:50:00|187.91|185.71|189.52|187.32|192.54|190.34|187.53|185.33|0
1641570900000|2022-01-07 15:55:00|189.42|187.22|188.66|186.46|190.37|188.17|187.34|185.14|0
1641571200000|2022-01-07 16:00:00|189.42|187.22|188.94|186.74|189.89|187.69|187.15|184.95|0
1641571500000|2022-01-07 16:05:00|189.04|186.84|187.9|185.7|189.04|186.84|186.86|184.66|0
1641571800000|2022-01-07 16:10:00|187.71|185.51|188.75|186.55|189.22|187.02|187.61|185.41|0
1641572100000|2022-01-07 16:15:00|188.65|186.45|190.17|187.97|191.22|189.02|187.89|185.69|0
1641572400000|2022-01-07 16:20:00|190.07|187.87|186.95|184.75|190.17|187.97|186.38|184.18|0
1641572700000|2022-01-07 16:25:00|187.23|185.03|184.32|182.12|187.61|185.41|184.32|182.12|0
1641573000000|2022-01-07 16:30:00|184.6|182.4|184.12|181.92|188.77|186.57|183.56|181.36|0
1641573300000|2022-01-07 16:35:00|184.22|182.02|183.93|181.73|184.87|182.67|183.1|180.9|0
1641573600000|2022-01-07 16:40:00|183.75|181.55|183.47|181.27|184.21|182.01|182.54|180.34|0
1641573900000|2022-01-07 16:45:00|183.37|181.17|179.96|177.76|183.74|181.54|179.96|177.76|0
1641574200000|2022-01-07 16:50:00|179.87|177.67|177.57|175.37|180.41|178.21|175.21|173.01|0
1641574500000|2022-01-07 16:55:00|177.48|175.28|178.85|176.65|178.94|176.74|177.3|175.1|0
1641574800000|2022-01-07 17:00:00|178.66|176.46|180.22|178.02|180.31|178.11|178.39|176.19|0
1641575100000|2022-01-07 17:05:00|180.13|177.93|179.85|177.65|180.77|178.57|179.12|176.92|0
1641575400000|2022-01-07 17:10:00|179.57|177.37|179.42|177.22|180.52|178.32|178.57|176.37|0
1641575700000|2022-01-07 17:15:00|179.7|177.5|180.98|178.78|180.98|178.78|178.97|176.77|0
1641576000000|2022-01-07 17:20:00|181.16|178.96|181.9|179.7|182.18|179.98|181.16|178.96|0
1641576300000|2022-01-07 17:25:00|181.99|179.79|181.53|179.33|182.54|180.34|181.16|178.96|0
1641576600000|2022-01-07 17:30:00|181.43|179.23|182.08|179.88|182.54|180.34|181.43|179.23|0
1641576900000|2022-01-07 17:35:00|181.89|179.69|182.63|180.43|183.56|181.36|181.89|179.69|0
1641577200000|2022-01-07 17:40:00|182.54|180.34|182.35|180.15|182.81|180.61|181.61|179.41|0
1641577500000|2022-01-07 17:45:00|182.53|180.33|182.25|180.05|182.9|180.7|180.23|178.03|0
1641577800000|2022-01-07 17:50:00|182.16|179.96|181.33|179.13|182.44|180.24|180.96|178.76|0
1641578100000|2022-01-07 17:55:00|181.38|179.18|180.87|178.67|181.97|179.77|180.77|178.57|0
1641578400000|2022-01-07 18:00:00|180.77|178.57|179.69|177.49|182.34|180.14|179.69|177.49|0
1641578700000|2022-01-07 18:05:00|179.79|177.59|179.14|176.94|180.06|177.86|178.68|176.48|0
1641579000000|2022-01-07 18:10:00|179.05|176.85|178.77|176.57|179.32|177.12|178.59|176.39|0
1641579300000|2022-01-07 18:15:00|178.86|176.66|179.04|176.84|179.5|177.3|178.13|175.93|0
1641579600000|2022-01-07 18:20:00|178.95|176.75|179.96|177.76|180.05|177.85|178.68|176.48|0
1641579900000|2022-01-07 18:25:00|179.87|177.67|180.51|178.31|180.79|178.59|179.59|177.39|0
1641580200000|2022-01-07 18:30:00|180.6|178.4|179.22|177.02|180.88|178.68|179.22|177.02|0
1641580500000|2022-01-07 18:35:00|179.04|176.84|180.04|177.84|180.23|178.03|178.67|176.47|0
1641580800000|2022-01-07 18:40:00|180.23|178.03|179.86|177.66|180.6|178.4|179.49|177.29|0
1641581100000|2022-01-07 18:45:00|179.95|177.75|180.87|178.67|180.87|178.67|179.95|177.75|0
1641581400000|2022-01-07 18:50:00|180.77|178.57|180.68|178.48|181.98|179.78|180.04|177.84|0
1641581700000|2022-01-07 18:55:00|180.77|178.57|180.95|178.75|180.96|178.76|180.03|177.83|0
1641582000000|2022-01-07 19:00:00|180.86|178.66|180.58|178.38|180.95|178.75|180.03|177.83|0
1641582300000|2022-01-07 19:05:00|180.67|178.47|180.76|178.56|181.88|179.68|180.21|178.01|0
1641582600000|2022-01-07 19:10:00|180.86|178.66|180.03|177.83|180.86|178.66|179.29|177.09|0
1641582900000|2022-01-07 19:15:00|179.93|177.73|179.93|177.73|180.3|178.1|179.47|177.27|0
1641583200000|2022-01-07 19:20:00|180.02|177.82|182.06|179.86|182.15|179.95|180.02|177.82|0
1641583500000|2022-01-07 19:25:00|182.25|180.05|181.22|179.02|182.99|180.79|181.13|178.93|0
1641583800000|2022-01-07 19:30:00|181.31|179.11|181.4|179.2|181.87|179.67|180.94|178.74|0
1641584100000|2022-01-07 19:35:00|181.5|179.3|179.18|176.98|181.96|179.76|179.18|176.98|0
1641584400000|2022-01-07 19:40:00|179.46|177.26|177.65|175.45|179.92|177.72|176.92|174.72|0
1641584700000|2022-01-07 19:45:00|177.55|175.35|177.09|174.89|178.1|175.9|176.18|173.98|0
1641585000000|2022-01-07 19:50:00|177|174.8|176.27|174.07|177.64|175.44|175.82|173.62|0
1641585300000|2022-01-07 19:55:00|176.36|174.16|176.72|174.52|177|174.8|176.18|173.98|0
1641585600000|2022-01-07 20:00:00|176.54|174.34|175.99|173.79|176.86|174.66|175.28|173.08|0
1641585900000|2022-01-07 20:05:00|176.08|173.88|176.17|173.97|176.35|174.15|174.9|172.7|0
1641586200000|2022-01-07 20:10:00|176.08|173.88|177.91|175.71|178.09|175.89|176.08|173.88|0
1641586500000|2022-01-07 20:15:00|177.81|175.61|177.26|175.06|178.09|175.89|177.08|174.88|0
1641586800000|2022-01-07 20:20:00|177.17|174.97|178.36|176.16|178.36|176.16|176.9|174.7|0
1641587100000|2022-01-07 20:25:00|178.27|176.07|178.63|176.43|179.65|177.45|178.27|176.07|0
1641587400000|2022-01-07 20:30:00|178.54|176.34|178.54|176.34|179.46|177.26|176.71|174.51|0
1641587700000|2022-01-07 20:35:00|178.63|176.43|177.62|175.42|179.09|176.89|177.25|175.05|0
1641588000000|2022-01-07 20:40:00|177.53|175.33|179.18|176.98|179.36|177.16|177.16|174.96|0
1641588300000|2022-01-07 20:45:00|179.36|177.16|177.89|175.69|179.92|177.72|176.97|174.77|0
1641588600000|2022-01-07 20:50:00|177.8|175.6|179.64|177.44|179.83|177.63|176.97|174.77|0
1641588900000|2022-01-07 20:55:00|179.73|177.53|180|177.8|181.55|179.35|178.27|176.07|0
1641589200000|2022-01-07 21:00:00|180.1|177.9|178.42|176.22|180.38|178.18|178.42|176.22|0
1641589500000|2022-01-07 21:05:00|178.33|176.13|178.42|176.22|178.42|176.22|177.59|175.39|0
1641589800000|2022-01-07 21:10:00|178.32|176.12|179.9|177.7|180|177.8|178.32|176.12|0
1641801900000|2022-01-10 08:05:00|173.91|171.71|175.38|173.18|175.47|173.27|173.91|171.71|0
1641802200000|2022-01-10 08:10:00|175.56|173.36|176.35|174.15|176.67|174.47|174.64|172.44|0
1641802500000|2022-01-10 08:15:00|176.48|174.28|177.69|175.49|178.06|175.86|176.3|174.1|0
1641802800000|2022-01-10 08:20:00|177.74|175.54|177.55|175.35|179|176.8|177.27|175.07|0
1641803100000|2022-01-10 08:25:00|177.41|175.21|180.26|178.06|183.15|180.95|177.22|175.02|0
1641803400000|2022-01-10 08:30:00|180.45|178.25|183.35|181.15|183.35|181.15|180.45|178.25|0
1641803700000|2022-01-10 08:35:00|183.26|181.06|184.29|182.09|184.86|182.66|182.97|180.77|0
1641804000000|2022-01-10 08:40:00|184.34|182.14|184.54|182.34|185.67|183.47|182.78|180.58|0
1641804300000|2022-01-10 08:45:00|184.44|182.24|183.87|181.67|185.96|183.76|183.69|181.49|0
1641804600000|2022-01-10 08:50:00|184.06|181.86|183.46|181.26|185.01|182.81|183.09|180.89|0
1641804900000|2022-01-10 08:55:00|183.37|181.17|182.01|179.81|183.84|181.64|181.21|179.01|0
1641805200000|2022-01-10 09:00:00|181.96|179.76|182.33|180.13|182.33|180.13|180.83|178.63|0
1641805500000|2022-01-10 09:05:00|182.24|180.04|180.27|178.07|182.24|180.04|179.81|177.61|0
1641805800000|2022-01-10 09:10:00|180.83|178.63|180.83|178.63|180.97|178.77|179.81|177.61|0
1641806100000|2022-01-10 09:15:00|180.73|178.53|179.99|177.79|180.73|178.53|179.8|177.6|0
1641806400000|2022-01-10 09:20:00|179.89|177.69|179.43|177.23|179.99|177.79|179.24|177.04|0
1641806700000|2022-01-10 09:25:00|179.52|177.32|178.78|176.58|179.52|177.32|178.68|176.48|0
1641807000000|2022-01-10 09:30:00|178.73|176.53|179.51|177.31|179.51|177.31|178.22|176.02|0
1641807300000|2022-01-10 09:35:00|179.61|177.41|179.33|177.13|179.61|177.41|178.4|176.2|0
1641807600000|2022-01-10 09:40:00|179.28|177.08|178.4|176.2|179.42|177.22|178.4|176.2|0
1641807900000|2022-01-10 09:45:00|178.45|176.25|178.62|176.42|178.72|176.52|177.42|175.22|0
1641808200000|2022-01-10 09:50:00|178.72|176.52|178.39|176.19|178.99|176.79|178.21|176.01|0
1641808500000|2022-01-10 09:55:00|178.34|176.14|179.46|177.26|179.46|177.26|177.88|175.68|0
1641808800000|2022-01-10 10:00:00|179.41|177.21|179.17|176.97|180.29|178.09|179.17|176.97|0
1641809100000|2022-01-10 10:05:00|179.27|177.07|178.8|176.6|179.55|177.35|178.75|176.55|0
1641809400000|2022-01-10 10:10:00|178.89|176.69|177.22|175.02|178.89|176.69|177.13|174.93|0
1641809700000|2022-01-10 10:15:00|177.18|174.98|178.05|175.85|178.05|175.85|176.95|174.75|0
1641810000000|2022-01-10 10:20:00|177.96|175.76|179.44|177.24|179.72|177.52|177.68|175.48|0
1641810300000|2022-01-10 10:25:00|179.54|177.34|178.97|176.77|179.63|177.43|178.7|176.5|0
1641810600000|2022-01-10 10:30:00|179.02|176.82|178.79|176.59|179.62|177.42|178.79|176.59|0
1641810900000|2022-01-10 10:35:00|178.97|176.77|179.02|176.82|179.34|177.14|178.69|176.49|0
1641811200000|2022-01-10 10:40:00|178.97|176.77|180.83|178.63|181.02|178.82|178.88|176.68|0
1641811500000|2022-01-10 10:45:00|180.93|178.73|180.6|178.4|180.93|178.73|179.9|177.7|0
1641811800000|2022-01-10 10:50:00|180.46|178.26|181.3|179.1|181.53|179.33|179.99|177.79|0
1641812100000|2022-01-10 10:55:00|181.39|179.19|180.73|178.53|181.48|179.28|180.5|178.3|0
1641812400000|2022-01-10 11:00:00|180.82|178.62|181.81|179.61|181.9|179.7|180.26|178.06|0
1641812700000|2022-01-10 11:05:00|181.57|179.37|181.76|179.56|182.13|179.93|181.01|178.81|0
1641813000000|2022-01-10 11:10:00|181.66|179.46|181.85|179.65|182.04|179.84|181.38|179.18|0
1641813300000|2022-01-10 11:15:00|181.75|179.55|181|178.8|181.94|179.74|180.86|178.66|0
1641813600000|2022-01-10 11:20:00|181.05|178.85|182.31|180.11|182.5|180.3|180.63|178.43|0
1641813900000|2022-01-10 11:25:00|182.36|180.16|182.22|180.02|182.78|180.58|182.22|180.02|0
1641814200000|2022-01-10 11:30:00|182.31|180.11|182.31|180.11|182.31|180.11|181.18|178.98|0
1641814500000|2022-01-10 11:35:00|182.21|180.01|183.16|180.96|183.35|181.15|181.89|179.69|0
1641814800000|2022-01-10 11:40:00|183.06|180.86|182.87|180.67|184.1|181.9|182.68|180.48|0
1641815100000|2022-01-10 11:45:00|182.68|180.48|182.16|179.96|182.68|180.48|182.02|179.82|0
1641815400000|2022-01-10 11:50:00|182.11|179.91|181.97|179.77|182.3|180.1|181.36|179.16|0
1641815700000|2022-01-10 11:55:00|181.92|179.72|181.64|179.44|181.92|179.72|181.31|179.11|0
1641816000000|2022-01-10 12:00:00|181.45|179.25|182.2|180|182.2|180|181.03|178.83|0
1641816300000|2022-01-10 12:05:00|182.1|179.9|182.95|180.75|183.05|180.85|181.35|179.15|0
1641816600000|2022-01-10 12:10:00|182.76|180.56|184.18|181.98|184.61|182.41|182.38|180.18|0
1641816900000|2022-01-10 12:15:00|184.27|182.07|185.61|183.41|185.8|183.6|184.27|182.07|0
1641817200000|2022-01-10 12:20:00|185.66|183.46|184.94|182.74|185.7|183.5|184.84|182.64|0
1641817500000|2022-01-10 12:25:00|185.03|182.83|185.41|183.21|185.98|183.78|184.74|182.54|0
1641817800000|2022-01-10 12:30:00|185.46|183.26|188.87|186.67|188.97|186.77|185.22|183.02|0
1641818100000|2022-01-10 12:35:00|188.77|186.57|191|188.8|191.58|189.38|186.3|184.1|0
1641818400000|2022-01-10 12:40:00|191.1|188.9|190.61|188.41|191.29|189.09|190.32|188.12|0
1641818700000|2022-01-10 12:45:00|190.71|188.51|191.58|189.38|191.87|189.67|190.51|188.31|0
1641819000000|2022-01-10 12:50:00|191.67|189.47|193.23|191.03|193.38|191.18|191.67|189.47|0
1641819300000|2022-01-10 12:55:00|193.13|190.93|195.09|192.89|195.19|192.99|192.84|190.64|0
1641819600000|2022-01-10 13:00:00|195.04|192.84|193.71|191.51|195.58|193.38|193.71|191.51|0
1641819900000|2022-01-10 13:05:00|193.76|191.56|193.61|191.41|194.3|192.1|192.93|190.73|0
1641820200000|2022-01-10 13:10:00|193.81|191.61|193.02|190.82|194.3|192.1|192.93|190.73|0
1641820500000|2022-01-10 13:15:00|193.12|190.92|193.02|190.82|193.71|191.51|192.83|190.63|0
1641820800000|2022-01-10 13:20:00|193.22|191.02|193.31|191.11|193.31|191.11|192.24|190.04|0
1641821100000|2022-01-10 13:25:00|193.41|191.21|193.11|190.91|193.7|191.5|192.82|190.62|0
1641821400000|2022-01-10 13:30:00|193.02|190.82|193.4|191.2|194.38|192.18|192.43|190.23|0
1641821700000|2022-01-10 13:35:00|193.6|191.4|192.13|189.93|194.09|191.89|192.13|189.93|0
1641822000000|2022-01-10 13:40:00|192.33|190.13|193.2|191|193.2|191|191.94|189.74|0
1641822300000|2022-01-10 13:45:00|193.1|190.9|193.49|191.29|193.49|191.29|192.91|190.71|0
1641822600000|2022-01-10 13:50:00|193.4|191.2|194.77|192.57|194.86|192.66|192.61|190.41|0
1641822900000|2022-01-10 13:55:00|194.67|192.47|194.37|192.17|194.96|192.76|194.27|192.07|0
1641823200000|2022-01-10 14:00:00|194.27|192.07|193.68|191.48|194.52|192.32|193.68|191.48|0
1641823500000|2022-01-10 14:05:00|193.58|191.38|193.68|191.48|193.97|191.77|192.9|190.7|0
1641823800000|2022-01-10 14:10:00|193.78|191.58|194.75|192.55|194.75|192.55|193.68|191.48|0
1641824100000|2022-01-10 14:15:00|194.66|192.46|195.05|192.85|196.23|194.03|194.36|192.16|0
1641824400000|2022-01-10 14:20:00|194.95|192.75|196.23|194.03|196.23|194.03|194.06|191.86|0
1641824700000|2022-01-10 14:25:00|196.13|193.93|195.44|193.24|196.13|193.93|194.06|191.86|0
1641825000000|2022-01-10 14:30:00|195.24|193.04|199.41|197.21|200.01|197.81|194.26|192.06|0
1641825300000|2022-01-10 14:35:00|199.51|197.31|200.41|198.21|201.92|199.72|199.11|196.91|0
1641825600000|2022-01-10 14:40:00|199.9|197.7|203.23|201.03|203.23|201.03|198.73|196.53|0
1641825900000|2022-01-10 14:45:00|203.84|201.64|204.88|202.68|205.64|203.44|202.48|200.28|0
1641826200000|2022-01-10 14:50:00|204.72|202.52|206.77|204.57|207.29|205.09|203.39|201.19|0
1641826500000|2022-01-10 14:55:00|206.88|204.68|207.8|205.6|209.05|206.85|206.26|204.06|0
1641826800000|2022-01-10 15:00:00|205.61|203.41|212.2|210|212.3|210.1|205.61|203.41|0
1641827100000|2022-01-10 15:05:00|211.99|209.79|208.34|206.14|212.51|210.31|207.62|205.42|0
1641827400000|2022-01-10 15:10:00|208.96|206.76|215.57|213.37|215.89|213.69|208.96|206.76|0
1641827700000|2022-01-10 15:15:00|215.68|213.48|213.7|211.5|216.31|214.11|213.28|211.08|0
1641828000000|2022-01-10 15:20:00|213.28|211.08|214.29|212.09|215.57|213.37|212.64|210.44|0
1641828300000|2022-01-10 15:25:00|214.5|212.3|213.9|211.7|214.75|212.55|212.79|210.59|0
1641828600000|2022-01-10 15:30:00|213.59|211.39|213.9|211.7|214.75|212.55|211.38|209.18|0
1641828900000|2022-01-10 15:35:00|214.22|212.02|216.02|213.82|216.12|213.92|213.48|211.28|0
1641829200000|2022-01-10 15:40:00|215.91|213.71|218.04|215.84|218.9|216.7|214.95|212.75|0
1641829500000|2022-01-10 15:45:00|217.93|215.73|220.39|218.19|221.36|219.16|217.18|214.98|0
1641829800000|2022-01-10 15:50:00|220.5|218.3|217.61|215.41|221.25|219.05|216.66|214.46|0
1641830100000|2022-01-10 15:55:00|217.29|215.09|216.65|214.45|219.75|217.55|215.91|213.71|0
1641830400000|2022-01-10 16:00:00|217.08|214.88|216.33|214.13|219.42|217.22|216.02|213.82|0
1641830700000|2022-01-10 16:05:00|216.76|214.56|213.13|210.93|216.86|214.66|213.13|210.93|0
1641831000000|2022-01-10 16:10:00|213.76|211.56|211.04|208.84|214.18|211.98|210.52|208.32|0
1641831300000|2022-01-10 16:15:00|211.25|209.05|208.96|206.76|212.71|210.51|208.44|206.24|0
1641831600000|2022-01-10 16:20:00|209.06|206.86|207.72|205.52|210.1|207.9|207.1|204.9|0
1641831900000|2022-01-10 16:25:00|211.38|209.18|206.82|204.62|211.38|209.18|205.6|203.4|0
1641832200000|2022-01-10 16:30:00|206.93|204.73|210.22|208.02|210.33|208.13|206.93|204.73|0
1641832500000|2022-01-10 16:35:00|210.02|207.82|211.99|209.79|212.41|210.21|209.6|207.4|0
1641832800000|2022-01-10 16:40:00|212.09|209.89|212.09|209.89|213.66|211.46|211.99|209.79|0
1641833100000|2022-01-10 16:45:00|211.99|209.79|211.46|209.26|212.93|210.73|210.63|208.43|0
1641833400000|2022-01-10 16:50:00|211.77|209.57|212.4|210.2|213.34|211.14|210.73|208.53|0
1641833700000|2022-01-10 16:55:00|212.5|210.3|209.17|206.97|213.03|210.83|208.97|206.77|0
1641834000000|2022-01-10 17:00:00|209.38|207.18|212.81|210.61|212.92|210.72|209.28|207.08|0
1641834300000|2022-01-10 17:05:00|212.71|210.51|215.12|212.92|215.23|213.03|212.29|210.09|0
1641834600000|2022-01-10 17:10:00|215.02|212.82|212.49|210.29|215.02|212.82|212.18|209.98|0
1641834900000|2022-01-10 17:15:00|212.6|210.4|214.38|212.18|214.59|212.39|212.28|210.08|0
1641835200000|2022-01-10 17:20:00|214.48|212.28|214.11|211.91|214.8|212.6|213.64|211.44|0
1641835500000|2022-01-10 17:25:00|214.06|211.86|213.95|211.75|214.69|212.49|212.9|210.7|0
1641835800000|2022-01-10 17:30:00|214.06|211.86|214.69|212.49|215.53|213.33|213.64|211.44|0
1641836100000|2022-01-10 17:35:00|214.58|212.38|215|212.8|215.11|212.91|213.63|211.43|0
1641836400000|2022-01-10 17:40:00|214.89|212.69|213.94|211.74|215.32|213.12|211.23|209.03|0
1641836700000|2022-01-10 17:45:00|214.05|211.85|211.4|209.2|214.05|211.85|209.41|207.21|0
1641837000000|2022-01-10 17:50:00|211.61|209.41|206.3|204.1|212.13|209.93|204.66|202.46|0
1641837300000|2022-01-10 17:55:00|206.36|204.16|208.32|206.12|208.78|206.58|206.36|204.16|0
1641837600000|2022-01-10 18:00:00|208.37|206.17|207.33|205.13|208.89|206.69|205.58|203.38|0
1641837900000|2022-01-10 18:05:00|207.23|205.03|206.19|203.99|207.54|205.34|205.17|202.97|0
1641838200000|2022-01-10 18:10:00|205.99|203.79|205.06|202.86|206.71|204.51|204.75|202.55|0
1641838500000|2022-01-10 18:15:00|204.75|202.55|204.04|201.84|205.68|203.48|204.04|201.84|0
1641838800000|2022-01-10 18:20:00|204.14|201.94|205.16|202.96|205.98|203.78|202|199.8|0
1641839100000|2022-01-10 18:25:00|205.06|202.86|203.22|201.02|205.47|203.27|202.1|199.9|0
1641839400000|2022-01-10 18:30:00|203.12|200.92|203.83|201.63|204.64|202.44|201.7|199.5|0
1641839700000|2022-01-10 18:35:00|203.72|201.52|204.54|202.34|204.54|202.34|202.71|200.51|0
1641840000000|2022-01-10 18:40:00|204.33|202.13|200.58|198.38|204.54|202.34|200.38|198.18|0
1641840300000|2022-01-10 18:45:00|200.48|198.28|199.57|197.37|201.79|199.59|199.17|196.97|0
1641840600000|2022-01-10 18:50:00|199.47|197.27|197.27|195.07|199.57|197.37|196.77|194.57|0
1641840900000|2022-01-10 18:55:00|197.17|194.97|197.67|195.47|199.87|197.67|196.57|194.37|0
1641841200000|2022-01-10 19:00:00|197.77|195.57|194.89|192.69|198.16|195.96|194.89|192.69|0
1641841500000|2022-01-10 19:05:00|194.94|192.74|192.05|189.85|195.88|193.68|191.95|189.75|0
1641841800000|2022-01-10 19:10:00|192.14|189.94|193.12|190.92|193.91|191.71|191.95|189.75|0
1641842100000|2022-01-10 19:15:00|193.52|191.32|192.24|190.04|193.71|191.51|190.68|188.48|0
1641842400000|2022-01-10 19:20:00|192.33|190.13|192.43|190.23|192.92|190.72|191.36|189.16|0
1641842700000|2022-01-10 19:25:00|192.58|190.38|191.64|189.44|193.12|190.92|191.16|188.96|0
1641843000000|2022-01-10 19:30:00|191.6|189.4|190.67|188.47|192.72|190.52|190.67|188.47|0
1641843300000|2022-01-10 19:35:00|190.37|188.17|191.15|188.95|191.44|189.24|189.4|187.2|0
1641843600000|2022-01-10 19:40:00|191.05|188.85|191.93|189.73|191.93|189.73|188.92|186.72|0
1641843900000|2022-01-10 19:45:00|192.03|189.83|191.68|189.48|192.13|189.93|191.05|188.85|0
1641844200000|2022-01-10 19:50:00|191.63|189.43|195.07|192.87|195.47|193.27|191.44|189.24|0
1641844500000|2022-01-10 19:55:00|195.13|192.93|192.31|190.11|195.57|193.37|191.63|189.43|0
1641844800000|2022-01-10 20:00:00|192.22|190.02|193.59|191.39|193.69|191.49|190.26|188.06|0
1641845100000|2022-01-10 20:05:00|193.19|190.99|195.86|193.66|197.55|195.35|193.1|190.9|0
1641845400000|2022-01-10 20:10:00|195.66|193.46|196.71|194.51|197.02|194.82|192.9|190.7|0
1641845700000|2022-01-10 20:15:00|196.16|193.96|195.07|192.87|197.96|195.76|193.49|191.29|0
1641846000000|2022-01-10 20:20:00|195.17|192.97|194.28|192.08|196.26|194.06|194.08|191.88|0
1641846300000|2022-01-10 20:25:00|194.48|192.28|193.88|191.68|194.87|192.67|193.2|191|0
1641846600000|2022-01-10 20:30:00|194.08|191.88|192.02|189.82|195.66|193.46|191.82|189.62|0
1641846900000|2022-01-10 20:35:00|191.92|189.72|192.4|190.2|193.39|191.19|190.85|188.65|0
1641847200000|2022-01-10 20:40:00|192.31|190.11|191.72|189.52|193.38|191.18|189|186.8|0
1641847500000|2022-01-10 20:45:00|192.01|189.81|189.29|187.09|192.01|189.81|188.23|186.03|0
1641847800000|2022-01-10 20:50:00|189.19|186.99|187.26|185.06|189.96|187.76|186.5|184.3|0
1641848100000|2022-01-10 20:55:00|187.45|185.25|183.36|181.16|187.45|185.25|182.14|179.94|0
1641848400000|2022-01-10 21:00:00|183.08|180.88|179.59|177.39|187.82|185.62|178.75|176.55|0
1641848700000|2022-01-10 21:05:00|179.5|177.3|179.21|177.01|179.69|177.49|178.84|176.64|0
1641849000000|2022-01-10 21:10:00|179.31|177.11|179.49|177.29|179.78|177.58|179.21|177.01|0
1641849300000|2022-01-10 21:15:00|179.59|177.39|179.23|176.43|179.98|177.39|179.04|176.24|0
1641849600000|2022-01-10 21:20:00|179.13|176.33|178.85|176.05|179.23|176.43|178.57|175.77|0
1641849900000|2022-01-10 21:25:00|178.94|176.14|179.04|176.24|179.22|176.42|178.76|175.96|0
1641850200000|2022-01-10 21:30:00|179.03|176.23|179.31|176.51|179.5|176.7|178.85|176.05|0
1641850500000|2022-01-10 21:35:00|179.22|176.42|178.47|175.67|179.22|176.42|178.47|175.67|0
1641850800000|2022-01-10 21:40:00|178.56|175.76|178.84|176.04|178.84|176.04|178.47|175.67|0
1641851100000|2022-01-10 21:45:00|178.65|175.85|179.59|176.79|179.59|176.79|178.56|175.76|0
1641851400000|2022-01-10 21:50:00|179.68|176.88|179.96|177.16|179.96|177.16|179.21|176.41|0
1641851700000|2022-01-10 21:55:00|179.87|177.07|179.54|176.74|180.34|177.54|179.54|176.74|0
1641852000000|2022-01-10 22:00:00|179.55|176.75|179.32|176.52|179.77|176.97|179.32|176.52|0
1641852300000|2022-01-10 22:05:00|179.3|176.5|179.56|176.76|179.57|176.77|179.3|176.5|0
1641852600000|2022-01-10 22:10:00|179.58|176.78|179.58|176.78|179.67|176.87|179.58|176.78|0
1641852900000|2022-01-10 22:15:00|179.56|176.76|179.27|176.47|179.58|176.78|179.27|176.47|0
1641853200000|2022-01-10 22:20:00|179.25|176.45|179.21|176.41|179.27|176.47|179.21|176.41|0
1641853500000|2022-01-10 22:25:00|179.26|176.46|179.1|176.3|179.28|176.48|178.91|176.11|0
1641853800000|2022-01-10 22:30:00|179.09|176.29|179.15|176.35|179.19|176.39|179.09|176.29|0
1641854100000|2022-01-10 22:35:00|179.18|176.38|179.09|176.29|179.18|176.38|179.09|176.29|0
1641854400000|2022-01-10 22:40:00|179.05|176.25|179|176.2|179.05|176.25|179|176.2|0
1641854700000|2022-01-10 22:45:00|179.02|176.22|178.94|176.14|179.02|176.22|178.81|176.01|0
1641855000000|2022-01-10 22:50:00|178.89|176.09|178.74|175.94|178.94|176.14|178.6|175.8|0
1641855300000|2022-01-10 22:55:00|178.83|176.03|178.74|175.94|179.07|176.27|178.74|175.94|0
1641855600000|2022-01-10 23:00:00|178.76|175.96|179.17|176.37|179.74|176.94|178.66|175.86|0
1641855900000|2022-01-10 23:05:00|179.08|176.28|179.73|176.93|180.2|177.4|178.7|175.9|0
1641856200000|2022-01-10 23:10:00|179.64|176.84|178.51|175.71|179.64|176.84|178.32|175.52|0
1641856500000|2022-01-10 23:15:00|178.42|175.62|178.42|175.62|178.75|175.95|178.23|175.43|0
1641856800000|2022-01-10 23:20:00|178.32|175.52|177.29|174.49|178.32|175.52|177.25|174.45|0
1641857100000|2022-01-10 23:25:00|177.43|174.63|176.8|174|177.67|174.87|176.53|173.73|0
1641857400000|2022-01-10 23:30:00|176.99|174.19|177.55|174.75|177.55|174.75|176.71|173.91|0
1641857700000|2022-01-10 23:35:00|177.45|174.65|177.87|175.07|177.87|175.07|177.17|174.37|0
1641858000000|2022-01-10 23:40:00|177.92|175.12|176.98|174.18|178.01|175.21|176.8|174|0
1641858300000|2022-01-10 23:45:00|176.8|174|177.45|174.65|177.63|174.83|176.8|174|0
1641858600000|2022-01-10 23:50:00|177.4|174.6|177.91|175.11|177.91|175.11|177.35|174.55|0
1641858900000|2022-01-10 23:55:00|177.82|175.02|177.81|175.01|177.91|175.11|177.44|174.64|0
1641859200000|2022-01-11 00:00:00|177.91|175.11|177.07|174.27|177.91|175.11|176.97|174.17|0
1641859500000|2022-01-11 00:05:00|176.97|174.17|177.25|174.45|177.62|174.82|176.6|173.8|0
1641859800000|2022-01-11 00:10:00|177.3|174.5|176.6|173.8|177.34|174.54|176.41|173.61|0
1641860100000|2022-01-11 00:15:00|176.59|173.79|179.3|176.5|179.35|176.55|176.59|173.79|0
1641860400000|2022-01-11 00:20:00|179.4|176.6|180.34|177.54|180.53|177.73|178.83|176.03|0
1641860700000|2022-01-11 00:25:00|180.24|177.44|180.24|177.44|180.24|177.44|179.3|176.5|0
1641861000000|2022-01-11 00:30:00|180.29|177.49|180.14|177.34|180.62|177.82|180.01|177.21|0
1641861300000|2022-01-11 00:35:00|180.33|177.53|179.01|176.21|180.33|177.53|179.01|176.21|0
1641861600000|2022-01-11 00:40:00|178.97|176.17|178.12|175.32|179.2|176.4|178.07|175.27|0
1641861900000|2022-01-11 00:45:00|178.16|175.36|178.35|175.55|178.35|175.55|177.7|174.9|0
1641862200000|2022-01-11 00:50:00|178.4|175.6|177.51|174.71|178.63|175.83|177.51|174.71|0
1641862500000|2022-01-11 00:55:00|177.55|174.75|177.27|174.47|177.55|174.75|177.04|174.24|0
1641862800000|2022-01-11 01:00:00|177.22|174.42|177.78|174.98|178.16|175.36|177.04|174.24|0
1641863100000|2022-01-11 01:05:00|177.74|174.94|178.06|175.26|178.06|175.26|177.31|174.51|0
1641863400000|2022-01-11 01:10:00|178.01|175.21|179.84|177.04|179.94|177.14|177.96|175.16|0
1641863700000|2022-01-11 01:15:00|180.03|177.23|178.61|175.81|181.45|178.65|178.43|175.63|0
1641864000000|2022-01-11 01:20:00|178.52|175.72|179.32|176.52|179.36|176.56|178.29|175.49|0
1641864300000|2022-01-11 01:25:00|179.27|176.47|178.89|176.09|179.27|176.47|178.7|175.9|0
1641864600000|2022-01-11 01:30:00|178.94|176.14|180.3|177.5|180.59|177.79|178.42|175.62|0
1641864900000|2022-01-11 01:35:00|180.21|177.41|179.17|176.37|180.21|177.41|178.56|175.76|0
1641865200000|2022-01-11 01:40:00|179.26|176.46|179.45|176.65|179.73|176.93|178.98|176.18|0
1641865500000|2022-01-11 01:45:00|179.54|176.74|179.96|177.16|180.2|177.4|179.12|176.32|0
1641865800000|2022-01-11 01:50:00|180.34|177.54|181.43|178.63|181.52|178.72|179.44|176.64|0
1641866100000|2022-01-11 01:55:00|181.33|178.53|180.57|177.77|181.43|178.63|180.2|177.4|0
1641866400000|2022-01-11 02:00:00|180.62|177.82|180.66|177.86|180.85|178.05|180.29|177.49|0
1641866700000|2022-01-11 02:05:00|180.81|178.01|178.87|176.07|180.81|178.01|178.68|175.88|0
1641867000000|2022-01-11 02:10:00|178.96|176.16|177.65|174.85|178.96|176.16|177.56|174.76|0
1641867300000|2022-01-11 02:15:00|177.61|174.81|177.83|175.03|178.02|175.22|177.46|174.66|0
1641867600000|2022-01-11 02:20:00|177.74|174.94|176.71|173.91|177.83|175.03|176.62|173.82|0
1641867900000|2022-01-11 02:25:00|176.81|174.01|177.08|174.28|177.08|174.28|176.53|173.73|0
1641868200000|2022-01-11 02:30:00|177.04|174.24|177.55|174.75|177.55|174.75|176.8|174|0
1641868500000|2022-01-11 02:35:00|177.59|174.79|177.54|174.74|178.01|175.21|177.5|174.7|0
1641868800000|2022-01-11 02:40:00|177.59|174.79|177.87|175.07|178.1|175.3|177.5|174.7|0
1641869100000|2022-01-11 02:45:00|177.91|175.11|177.44|174.64|177.91|175.11|176.98|174.18|0
1641869400000|2022-01-11 02:50:00|177.49|174.69|176.98|174.18|177.82|175.02|176.7|173.9|0
1641869700000|2022-01-11 02:55:00|176.93|174.13|176.69|173.89|176.97|174.17|176.42|173.62|0
1641870000000|2022-01-11 03:00:00|176.79|173.99|177.06|174.26|177.16|174.36|176.51|173.71|0
1641870300000|2022-01-11 03:05:00|177.11|174.31|177.34|174.54|177.34|174.54|176.88|174.08|0
1641870600000|2022-01-11 03:10:00|177.15|174.35|177.62|174.82|177.81|175.01|177.06|174.26|0
1641870900000|2022-01-11 03:15:00|177.52|174.72|176.68|173.88|177.62|174.82|176.68|173.88|0
1641871200000|2022-01-11 03:20:00|176.59|173.79|176.68|173.88|176.87|174.07|176.5|173.7|0
1641871500000|2022-01-11 03:25:00|176.59|173.79|176.96|174.16|177.01|174.21|176.49|173.69|0
1641871800000|2022-01-11 03:30:00|177.05|174.25|176.86|174.06|177.05|174.25|176.68|173.88|0
1641872100000|2022-01-11 03:35:00|176.95|174.15|177.14|174.34|177.33|174.53|176.77|173.97|0
1641872400000|2022-01-11 03:40:00|177.09|174.29|176.95|174.15|177.23|174.43|176.76|173.96|0
1641872700000|2022-01-11 03:45:00|177.04|174.24|177.13|174.33|177.6|174.8|177.04|174.24|0
1641873000000|2022-01-11 03:50:00|177.18|174.38|178.53|175.73|178.53|175.73|177.13|174.33|0
1641873300000|2022-01-11 03:55:00|178.44|175.64|178.16|175.36|178.44|175.64|177.97|175.17|0
1641873600000|2022-01-11 04:00:00|178.11|175.31|178.25|175.45|178.44|175.64|178.02|175.22|0
1641873900000|2022-01-11 04:05:00|178.2|175.4|178.71|175.91|178.71|175.91|178.06|175.26|0
1641874200000|2022-01-11 04:10:00|178.99|176.19|179.56|176.76|179.61|176.81|178.81|176.01|0
1641874500000|2022-01-11 04:15:00|179.46|176.66|178.99|176.19|179.46|176.66|178.71|175.91|0
1641874800000|2022-01-11 04:20:00|179.08|176.28|179.55|176.75|179.65|176.85|178.89|176.09|0
1641875100000|2022-01-11 04:25:00|179.51|176.71|179.55|176.75|179.64|176.84|179.36|176.56|0
1641875400000|2022-01-11 04:30:00|179.45|176.65|179.64|176.84|179.74|176.94|179.45|176.65|0
1641875700000|2022-01-11 04:35:00|179.73|176.93|179.35|176.55|180.39|177.59|179.35|176.55|0
1641876000000|2022-01-11 04:40:00|179.26|176.46|178.88|176.08|179.26|176.46|178.6|175.8|0
1641876300000|2022-01-11 04:45:00|178.98|176.18|178.79|175.99|179.07|176.27|178.79|175.99|0
1641876600000|2022-01-11 04:50:00|178.83|176.03|178.78|175.98|178.88|176.08|178.5|175.7|0
1641876900000|2022-01-11 04:55:00|178.88|176.08|179.06|176.26|179.34|176.54|178.78|175.98|0
1641877200000|2022-01-11 05:00:00|179.16|176.36|178.5|175.7|179.44|176.64|178.22|175.42|0
1641877500000|2022-01-11 05:05:00|178.59|175.79|178.87|176.07|178.87|176.07|178.03|175.23|0
1641877800000|2022-01-11 05:10:00|179.06|176.26|179.29|176.49|179.43|176.63|178.96|176.16|0
1641878100000|2022-01-11 05:15:00|179.43|176.63|179.71|176.91|179.9|177.1|179.05|176.25|0
1641878400000|2022-01-11 05:20:00|179.57|176.77|179.9|177.1|179.9|177.1|179.43|176.63|0
1641878700000|2022-01-11 05:25:00|179.95|177.15|179.33|176.53|179.99|177.19|178.67|175.87|0
1641879000000|2022-01-11 05:30:00|179.42|176.62|179.19|176.39|179.42|176.62|178.86|176.06|0
1641879300000|2022-01-11 05:35:00|178.9|176.1|179.7|176.9|179.79|176.99|178.48|175.68|0
1641879600000|2022-01-11 05:40:00|179.65|176.85|179.41|176.61|179.79|176.99|179.23|176.43|0
1641879900000|2022-01-11 05:45:00|179.51|176.71|179.98|177.18|180.07|177.27|179.46|176.66|0
1641880200000|2022-01-11 05:50:00|179.88|177.08|180.27|177.47|180.42|177.62|179.71|176.91|0
1641880500000|2022-01-11 05:55:00|180.18|177.38|179.75|176.95|180.23|177.43|179.61|176.81|0
1641880800000|2022-01-11 06:00:00|179.89|177.09|180.55|177.75|180.83|178.03|179.23|176.43|0
1641881100000|2022-01-11 06:05:00|180.64|177.84|180.74|177.94|181.02|178.22|180.26|177.46|0
1641881400000|2022-01-11 06:10:00|180.79|177.99|180.36|177.56|181.11|178.31|180.26|177.46|0
1641881700000|2022-01-11 06:15:00|180.4|177.6|180.54|177.74|180.73|177.93|180.26|177.46|0
1641882000000|2022-01-11 06:20:00|180.45|177.65|180.54|177.74|180.73|177.93|180.16|177.36|0
1641882300000|2022-01-11 06:25:00|180.63|177.83|181.48|178.68|181.48|178.68|180.59|177.79|0
1641882600000|2022-01-11 06:30:00|181.39|178.59|180.63|177.83|181.58|178.78|180.35|177.55|0
1641882900000|2022-01-11 06:35:00|180.53|177.73|181.1|178.3|181.1|178.3|179.97|177.17|0
1641883200000|2022-01-11 06:40:00|181|178.2|181.66|178.86|181.66|178.86|180.91|178.11|0
1641883500000|2022-01-11 06:45:00|181.62|178.82|181.47|178.67|181.76|178.96|181.19|178.39|0
1641883800000|2022-01-11 06:50:00|181.52|178.72|182.13|179.33|182.61|179.81|181.47|178.67|0
1641884100000|2022-01-11 06:55:00|182.04|179.24|180.71|177.91|182.04|179.24|180.71|177.91|0
1641884400000|2022-01-11 07:00:00|180.43|177.63|181.23|178.43|181.61|178.81|180.05|177.25|0
1641884700000|2022-01-11 07:05:00|181.18|178.38|180.14|177.34|181.56|178.76|180.14|177.34|0
1641885000000|2022-01-11 07:10:00|180.23|177.43|180.23|177.43|180.85|178.05|180.04|177.24|0
1641885300000|2022-01-11 07:15:00|180.18|177.38|178.91|176.11|180.23|177.43|178.82|176.02|0
1641885600000|2022-01-11 07:20:00|178.77|175.97|179.19|176.39|179.38|176.58|178.54|175.74|0
1641885900000|2022-01-11 07:25:00|179.14|176.34|178.44|175.64|179.19|176.39|178.16|175.36|0
1641886200000|2022-01-11 07:30:00|178.3|175.5|178.25|175.45|179|176.2|178.15|175.35|0
1641886500000|2022-01-11 07:35:00|178.34|175.54|179.09|176.29|179.28|176.48|178.34|175.54|0
1641886800000|2022-01-11 07:40:00|179.14|176.34|178.8|176|179.18|176.38|178.62|175.82|0
1641887100000|2022-01-11 07:45:00|178.9|176.1|178.43|175.63|179.37|176.57|178.05|175.25|0
1641887400000|2022-01-11 07:50:00|178.33|175.53|178.14|175.34|178.71|175.91|177.96|175.16|0
1641887700000|2022-01-11 07:55:00|178.24|175.44|178.05|175.25|178.42|175.62|177.77|174.97|0
1641888000000|2022-01-11 08:00:00|177.86|175.06|177.02|174.22|178.23|175.43|177.02|174.22|0
1641888300000|2022-01-11 08:05:00|176.77|174.57|178.3|176.1|178.4|176.2|175.42|173.22|0
1641888600000|2022-01-11 08:10:00|178.12|175.92|178.86|176.66|179.38|177.18|178.11|175.91|0
1641888900000|2022-01-11 08:15:00|178.77|176.57|180.3|178.1|180.58|178.38|178.44|176.24|0
1641889200000|2022-01-11 08:20:00|180.21|178.01|178.82|176.62|180.26|178.06|177.98|175.78|0
1641889500000|2022-01-11 08:25:00|178.91|176.71|179.75|177.55|180.32|178.12|178.86|176.66|0
1641889800000|2022-01-11 08:30:00|180.13|177.93|181.92|179.72|182.01|179.81|180.13|177.93|0
1641890100000|2022-01-11 08:35:00|181.82|179.62|180.45|178.25|181.87|179.67|180.03|177.83|0
1641890400000|2022-01-11 08:40:00|180.31|178.11|178.9|176.7|180.4|178.2|178.62|176.42|0
1641890700000|2022-01-11 08:45:00|178.81|176.61|178.71|176.51|179.55|177.35|178.24|176.04|0
1641891000000|2022-01-11 08:50:00|178.8|176.6|178.71|176.51|179.36|177.16|178.15|175.95|0
1641891300000|2022-01-11 08:55:00|178.61|176.41|177.96|175.76|179.36|177.16|177.96|175.76|0
1641891600000|2022-01-11 09:00:00|177.86|175.66|176.74|174.54|178.05|175.85|176.47|174.27|0
1641891900000|2022-01-11 09:05:00|176.65|174.45|176.7|174.5|177.39|175.19|176.46|174.26|0
1641892200000|2022-01-11 09:10:00|176.65|174.45|175.54|173.34|177.25|175.05|175.35|173.15|0
1641892500000|2022-01-11 09:15:00|175.72|173.52|174.34|172.14|176.09|173.89|174.15|171.95|0
1641892800000|2022-01-11 09:20:00|174.25|172.05|173.24|171.04|174.61|172.41|172.96|170.76|0
1641893100000|2022-01-11 09:25:00|173.33|171.13|173.28|171.08|173.69|171.49|172.96|170.76|0
1641893400000|2022-01-11 09:30:00|173.23|171.03|172.32|170.12|173.23|171.03|171.86|169.66|0
1641893700000|2022-01-11 09:35:00|172.41|170.21|171.42|169.22|174.96|172.76|171.33|169.13|0
1641894000000|2022-01-11 09:40:00|171.51|169.31|171.23|169.03|171.87|169.67|171.14|168.94|0
1641894300000|2022-01-11 09:45:00|171.32|169.12|170.64|168.44|171.6|169.4|170.42|168.22|0
1641894600000|2022-01-11 09:50:00|170.69|168.49|170.87|168.67|171.05|168.85|170.5|168.3|0
1641894900000|2022-01-11 09:55:00|170.77|168.57|171.68|169.48|171.95|169.75|170.68|168.48|0
1641895200000|2022-01-11 10:00:00|171.5|169.3|170.86|168.66|172.13|169.93|170.86|168.66|0
1641895500000|2022-01-11 10:05:00|170.95|168.75|170.95|168.75|171.13|168.93|169.96|167.76|0
1641895800000|2022-01-11 10:10:00|171.13|168.93|171.45|169.25|171.81|169.61|170.99|168.79|0
1641896100000|2022-01-11 10:15:00|171.49|169.29|171.49|169.29|172.03|169.83|171.31|169.11|0
1641896400000|2022-01-11 10:20:00|171.4|169.2|172.08|169.88|172.67|170.47|171.3|169.1|0
1641896700000|2022-01-11 10:25:00|172.03|169.83|172.66|170.46|172.66|170.46|171.62|169.42|0
1641897000000|2022-01-11 10:30:00|172.62|170.42|172.3|170.1|172.66|170.46|172.12|169.92|0
1641897300000|2022-01-11 10:35:00|172.34|170.14|172.02|169.82|172.39|170.19|171.57|169.37|0
1641897600000|2022-01-11 10:40:00|172.11|169.91|171.61|169.41|172.16|169.96|171.47|169.27|0
1641897900000|2022-01-11 10:45:00|171.56|169.36|171.43|169.23|171.75|169.55|171.11|168.91|0
1641898200000|2022-01-11 10:50:00|171.38|169.18|171.38|169.18|172.2|170|171.38|169.18|0
1641898500000|2022-01-11 10:55:00|171.29|169.09|172.19|169.99|172.38|170.18|171.29|169.09|0
1641898800000|2022-01-11 11:00:00|172.1|169.9|173.56|171.36|173.56|171.36|172.1|169.9|0
1641899100000|2022-01-11 11:05:00|173.47|171.27|173.56|171.36|174.48|172.28|173.24|171.04|0
1641899400000|2022-01-11 11:10:00|173.47|171.27|174.1|171.9|174.2|172|173.19|170.99|0
1641899700000|2022-01-11 11:15:00|174.01|171.81|173.83|171.63|174.1|171.9|173.37|171.17|0
1641900000000|2022-01-11 11:20:00|173.74|171.54|173.64|171.44|174.1|171.9|173.64|171.44|0
1641900300000|2022-01-11 11:25:00|173.73|171.53|174.19|171.99|174.28|172.08|173.64|171.44|0
1641900600000|2022-01-11 11:30:00|174.1|171.9|173.36|171.16|174.28|172.08|173.09|170.89|0
1641900900000|2022-01-11 11:35:00|173.32|171.12|172.9|170.7|173.59|171.39|172.81|170.61|0
1641901200000|2022-01-11 11:40:00|173.08|170.88|172.72|170.52|173.08|170.88|172.72|170.52|0
1641901500000|2022-01-11 11:45:00|172.9|170.7|172.99|170.79|172.99|170.79|172.62|170.42|0
1641901800000|2022-01-11 11:50:00|173.03|170.83|172.16|169.96|173.08|170.88|172.07|169.87|0
1641902100000|2022-01-11 11:55:00|172.25|170.05|174.26|172.06|174.26|172.06|172.16|169.96|0
1641902400000|2022-01-11 12:00:00|174.45|172.25|173.62|171.42|174.45|172.25|173.35|171.15|0
1641902700000|2022-01-11 12:05:00|173.53|171.33|173.53|171.33|173.8|171.6|172.98|170.78|0
1641903000000|2022-01-11 12:10:00|173.62|171.42|173.61|171.41|174.17|171.97|173.16|170.96|0
1641903300000|2022-01-11 12:15:00|173.71|171.51|174.07|171.87|174.16|171.96|173.43|171.23|0
1641903600000|2022-01-11 12:20:00|173.98|171.78|173.61|171.41|173.98|171.78|173.34|171.14|0
1641903900000|2022-01-11 12:25:00|173.52|171.32|173.42|171.22|173.98|171.78|173.42|171.22|0
1641904200000|2022-01-11 12:30:00|173.33|171.13|173.79|171.59|174.25|172.05|173.33|171.13|0
1641904500000|2022-01-11 12:35:00|173.6|171.4|173.69|171.49|173.97|171.77|173.42|171.22|0
1641904800000|2022-01-11 12:40:00|173.78|171.58|173.92|171.72|173.97|171.77|173.51|171.31|0
1641905100000|2022-01-11 12:45:00|173.97|171.77|174.79|172.59|175.16|172.96|173.87|171.67|0
1641905400000|2022-01-11 12:50:00|174.7|172.5|174.88|172.68|174.97|172.77|174.05|171.85|0
1641905700000|2022-01-11 12:55:00|174.97|172.77|176.36|174.16|176.54|174.34|174.6|172.4|0
1641906000000|2022-01-11 13:00:00|176.22|174.02|175.43|173.23|177.05|174.85|174.97|172.77|0
1641906300000|2022-01-11 13:05:00|175.52|173.32|175.24|173.04|175.61|173.41|174.69|172.49|0
1641906600000|2022-01-11 13:10:00|175.33|173.13|175.61|173.41|175.89|173.69|175.15|172.95|0
1641906900000|2022-01-11 13:15:00|175.52|173.32|175.24|173.04|175.52|173.32|175.14|172.94|0
1641907200000|2022-01-11 13:20:00|175.33|173.13|175.6|173.4|175.88|173.68|175.33|173.13|0
1641907500000|2022-01-11 13:25:00|175.51|173.31|176.06|173.86|176.16|173.96|175.14|172.94|0
1641907800000|2022-01-11 13:30:00|176.02|173.82|175.32|173.12|176.06|173.86|174.77|172.57|0
1641908100000|2022-01-11 13:35:00|175.41|173.21|177.45|175.25|177.73|175.53|175.41|173.21|0
1641908400000|2022-01-11 13:40:00|177.36|175.16|178.48|176.28|179.13|176.93|177.26|175.06|0
1641908700000|2022-01-11 13:45:00|178.57|176.37|177.45|175.25|178.57|176.37|176.89|174.69|0
1641909000000|2022-01-11 13:50:00|177.54|175.34|179.18|176.98|179.6|177.4|177.54|175.34|0
1641909300000|2022-01-11 13:55:00|179.13|176.93|179.5|177.3|179.59|177.39|178.75|176.55|0
1641909600000|2022-01-11 14:00:00|179.45|177.25|180.72|178.52|180.82|178.62|179.31|177.11|0
1641909900000|2022-01-11 14:05:00|180.68|178.48|179.87|177.67|181.01|178.81|179.87|177.67|0
1641910200000|2022-01-11 14:10:00|180.06|177.86|179.96|177.76|180.77|178.57|179.77|177.57|0
1641910500000|2022-01-11 14:15:00|180.06|177.86|180.71|178.51|181.19|178.99|179.96|177.76|0
1641910800000|2022-01-11 14:20:00|180.76|178.56|179.77|177.57|180.81|178.61|179.77|177.57|0
1641911100000|2022-01-11 14:25:00|179.67|177.47|180.33|178.13|180.62|178.42|179.3|177.1|0
1641911400000|2022-01-11 14:30:00|180.24|178.04|186.02|183.82|186.7|184.5|179.35|177.15|0
1641911700000|2022-01-11 14:35:00|185.93|183.73|186.6|184.4|186.7|184.5|183.72|181.52|0
1641912000000|2022-01-11 14:40:00|186.21|184.01|189.3|187.1|191.96|189.76|186.21|184.01|0
1641912300000|2022-01-11 14:45:00|189.4|187.2|190.48|188.28|191.86|189.66|188.62|186.42|0
1641912600000|2022-01-11 14:50:00|190.97|188.77|190.28|188.08|191.86|189.66|186.19|183.99|0
1641912900000|2022-01-11 14:55:00|190.57|188.37|189.88|187.68|192.94|190.74|188.42|186.22|0
1641913200000|2022-01-11 15:00:00|189.69|187.49|184.74|182.54|190.57|188.37|184.64|182.44|0
1641913500000|2022-01-11 15:05:00|184.83|182.63|185.28|183.08|186.45|184.25|183.3|181.1|0
1641913800000|2022-01-11 15:10:00|185.38|183.18|185.37|183.17|185.38|183.18|183.07|180.87|0
1641914100000|2022-01-11 15:15:00|184.89|182.69|184.12|181.92|187.02|184.82|183.45|181.25|0
1641914400000|2022-01-11 15:20:00|184.22|182.02|185.56|183.36|185.56|183.36|183.07|180.87|0
1641914700000|2022-01-11 15:25:00|185.08|182.88|184.79|182.59|186.62|184.42|183.73|181.53|0
1641915000000|2022-01-11 15:30:00|184.69|182.49|187.69|185.49|187.78|185.58|181.45|179.25|0
1641915300000|2022-01-11 15:35:00|187.39|185.19|187.2|185|188.27|186.07|186.23|184.03|0
1641915600000|2022-01-11 15:40:00|187.29|185.09|191.37|189.17|192.06|189.86|187.29|185.09|0
1641915900000|2022-01-11 15:45:00|191.86|189.66|187.82|185.62|191.91|189.71|187.53|185.33|0
1641916200000|2022-01-11 15:50:00|187.92|185.72|188.97|186.77|189.66|187.46|187.13|184.93|0
1641916500000|2022-01-11 15:55:00|188.78|186.58|187.61|185.41|189.66|187.46|187.02|184.82|0
1641916800000|2022-01-11 16:00:00|187.51|185.31|183.65|181.45|187.8|185.6|182.41|180.21|0
1641917100000|2022-01-11 16:05:00|183.75|181.55|184|181.8|186.04|183.84|181.43|179.23|0
1641917400000|2022-01-11 16:10:00|183.62|181.42|179.91|177.71|183.62|181.42|179.16|176.96|0
1641917700000|2022-01-11 16:15:00|179.63|177.43|176.08|173.88|180.1|177.9|175.53|173.33|0
1641918000000|2022-01-11 16:20:00|175.8|173.6|176.45|174.25|177.94|175.74|174.79|172.59|0
1641918300000|2022-01-11 16:25:00|176.36|174.16|174.68|172.48|178.79|176.59|174.49|172.29|0
1641918600000|2022-01-11 16:30:00|174.58|172.38|175.32|173.12|175.88|173.68|174.58|172.38|0
1641918900000|2022-01-11 16:35:00|175.04|172.84|172.37|170.17|175.04|172.84|172.1|169.9|0
1641919200000|2022-01-11 16:40:00|172.28|170.08|170.73|168.53|172.46|170.26|169.19|166.99|0
1641919500000|2022-01-11 16:45:00|170.6|168.4|173.1|170.9|173.47|171.27|170.42|168.22|0
1641919800000|2022-01-11 16:50:00|172.83|170.63|171.64|169.44|172.83|170.63|170.82|168.62|0
1641920100000|2022-01-11 16:55:00|171.36|169.16|171|168.8|172.09|169.89|170.81|168.61|0
1641920400000|2022-01-11 17:00:00|170.9|168.7|168.74|166.54|172.19|169.99|167.77|165.57|0
1641920700000|2022-01-11 17:05:00|168.56|166.36|168.46|166.26|169.46|167.26|168.38|166.18|0
1641921000000|2022-01-11 17:10:00|168.37|166.17|168.19|165.99|169.42|167.22|168.19|165.99|0
1641921300000|2022-01-11 17:15:00|168.28|166.08|168.64|166.44|169.55|167.35|167.83|165.63|0
1641921600000|2022-01-11 17:20:00|168.55|166.35|169|166.8|169.36|167.16|168.37|166.17|0
1641921900000|2022-01-11 17:25:00|168.91|166.71|171.82|169.62|172.38|170.18|168.91|166.71|0
1641922200000|2022-01-11 17:30:00|171.73|169.53|171.09|168.89|172.28|170.08|170.18|167.98|0
1641922500000|2022-01-11 17:35:00|171|168.8|170.45|168.25|171.27|169.07|169.54|167.34|0
1641922800000|2022-01-11 17:40:00|170.36|168.16|169.44|167.24|170.72|168.52|169.35|167.15|0
1641923100000|2022-01-11 17:45:00|169.53|167.33|169.89|167.69|170.08|167.88|169.26|167.06|0
1641923400000|2022-01-11 17:50:00|169.71|167.51|168.26|166.06|169.99|167.79|168.26|166.06|0
1641923700000|2022-01-11 17:55:00|168.35|166.15|168.44|166.24|169.16|166.96|168.08|165.88|0
1641924000000|2022-01-11 18:00:00|168.53|166.33|169.34|167.14|170.53|168.33|168.53|166.33|0
1641924300000|2022-01-11 18:05:00|169.25|167.05|170.52|168.32|171.16|168.96|169.25|167.05|0
1641924600000|2022-01-11 18:10:00|170.43|168.23|168.97|166.77|170.43|168.23|168.7|166.5|0
1641924900000|2022-01-11 18:15:00|169.06|166.86|167.62|165.42|169.15|166.95|167.62|165.42|0
1641925200000|2022-01-11 18:20:00|167.71|165.51|165.12|162.92|167.71|165.51|164.25|162.05|0
1641925500000|2022-01-11 18:25:00|165.21|163.01|166.19|163.99|166.28|164.08|165.17|162.97|0
1641925800000|2022-01-11 18:30:00|166.1|163.9|165.83|163.63|166.46|164.26|165.48|163.28|0
1641926100000|2022-01-11 18:35:00|165.74|163.54|165.65|163.45|166.1|163.9|165.47|163.27|0
1641926400000|2022-01-11 18:40:00|165.56|163.36|165.56|163.36|165.92|163.72|165.29|163.09|0
1641926700000|2022-01-11 18:45:00|165.47|163.27|165.74|163.54|166|163.8|164.4|162.2|0
1641927000000|2022-01-11 18:50:00|165.56|163.36|165.33|163.13|165.73|163.53|165.02|162.82|0
1641927300000|2022-01-11 18:55:00|165.2|163|164.66|162.46|165.37|163.17|164.57|162.37|0
1641927600000|2022-01-11 19:00:00|164.75|162.55|165.55|163.35|165.82|163.62|164.57|162.37|0
1641927900000|2022-01-11 19:05:00|165.46|163.26|166.71|164.51|167.34|165.14|165.19|162.99|0
1641928200000|2022-01-11 19:10:00|166.53|164.33|166.13|163.93|166.98|164.78|165.9|163.7|0
1641928500000|2022-01-11 19:15:00|166.17|163.97|165.63|163.43|166.44|164.24|165.54|163.34|0
1641928800000|2022-01-11 19:20:00|165.72|163.52|165.63|163.43|166.44|164.24|165.45|163.25|0
1641929100000|2022-01-11 19:25:00|165.54|163.34|165|162.8|165.99|163.79|164.91|162.71|0
1641929400000|2022-01-11 19:30:00|165.36|163.16|165.53|163.33|166.16|163.96|165.09|162.89|0
1641929700000|2022-01-11 19:35:00|165.62|163.42|164.28|162.08|166.07|163.87|164.01|161.81|0
1641930000000|2022-01-11 19:40:00|164.46|162.26|163.92|161.72|164.55|162.35|163.83|161.63|0
1641930300000|2022-01-11 19:45:00|163.83|161.63|163.08|160.88|163.92|161.72|162.94|160.74|0
1641930600000|2022-01-11 19:50:00|163.12|160.92|162.68|160.48|163.65|161.45|162.5|160.3|0
1641930900000|2022-01-11 19:55:00|162.76|160.56|163.12|160.92|163.2|161|161.44|159.24|0
1641931200000|2022-01-11 20:00:00|163.03|160.83|162.23|160.03|163.12|160.92|161.88|159.68|0
1641931500000|2022-01-11 20:05:00|162.14|159.94|161.26|159.06|162.23|160.03|160.56|158.36|0
1641931800000|2022-01-11 20:10:00|161.35|159.15|161.43|159.23|162.23|160.03|161.26|159.06|0
1641932100000|2022-01-11 20:15:00|161.34|159.14|161.69|159.49|161.87|159.67|160.64|158.44|0
1641932400000|2022-01-11 20:20:00|161.6|159.4|162.2|160|163.95|161.75|160.81|158.61|0
1641932700000|2022-01-11 20:25:00|162.11|159.91|161.75|159.55|162.63|160.43|161.32|159.12|0
1641933000000|2022-01-11 20:30:00|161.84|159.64|162.1|159.9|162.37|160.17|160.88|158.68|0
1641933300000|2022-01-11 20:35:00|162.19|159.99|163.16|160.96|163.16|160.96|161.75|159.55|0
1641933600000|2022-01-11 20:40:00|163.25|161.05|162.45|160.25|163.6|161.4|162.36|160.16|0
1641933900000|2022-01-11 20:45:00|162.54|160.34|162.8|160.6|162.98|160.78|162.1|159.9|0
1641934200000|2022-01-11 20:50:00|162.89|160.69|163.33|161.13|164.75|162.55|162.89|160.69|0
1641934500000|2022-01-11 20:55:00|163.24|161.04|160.34|158.14|163.24|161.04|160.25|158.05|0
1641934800000|2022-01-11 21:00:00|160.43|158.23|160.34|158.14|160.51|158.31|159.73|157.53|0
1641935100000|2022-01-11 21:05:00|160.25|158.05|160.42|158.22|160.6|158.4|160.07|157.87|0
1641935400000|2022-01-11 21:10:00|160.51|158.31|160.68|158.48|160.94|158.74|160.42|158.22|0
1641935700000|2022-01-11 21:15:00|160.98|158.18|161.24|158.44|161.33|158.53|160.98|158.18|0
1641936000000|2022-01-11 21:20:00|161.2|158.4|161.24|158.44|161.24|158.44|160.89|158.09|0
1641936300000|2022-01-11 21:25:00|161.32|158.52|161.15|158.35|161.32|158.52|161.15|158.35|0
1641936600000|2022-01-11 21:30:00|161.06|158.26|161.06|158.26|161.15|158.35|161.06|158.26|0
1641936900000|2022-01-11 21:35:00|161.01|158.21|160.97|158.17|161.06|158.26|160.97|158.17|0
1641937200000|2022-01-11 21:40:00|161.05|158.25|160.7|157.9|161.05|158.25|160.7|157.9|0
1641937500000|2022-01-11 21:45:00|160.79|157.99|161.05|158.25|161.05|158.25|160.61|157.81|0
1641937800000|2022-01-11 21:50:00|160.96|158.16|161.05|158.25|161.05|158.25|160.87|158.07|0
1641938100000|2022-01-11 21:55:00|161.04|158.24|161.09|158.29|161.09|158.29|160.96|158.16|0
1641938400000|2022-01-11 22:00:00|161.02|158.22|161.1|158.3|161.1|158.3|160.92|158.12|0
1641938700000|2022-01-11 22:05:00|161.14|158.34|161.08|158.28|161.25|158.45|161.03|158.23|0
1641939000000|2022-01-11 22:10:00|161.17|158.37|161.13|158.33|161.17|158.37|161.13|158.33|0
1641939300000|2022-01-11 22:15:00|161.14|158.34|160.94|158.14|161.16|158.36|160.81|158.01|0
1641939600000|2022-01-11 22:20:00|160.95|158.15|160.95|158.15|160.97|158.17|160.95|158.15|0
1641939900000|2022-01-11 22:25:00|160.96|158.16|160.83|158.03|160.96|158.16|160.82|158.02|0
1641940200000|2022-01-11 22:30:00|160.73|157.93|160.89|158.09|160.9|158.1|160.73|157.93|0
1641940500000|2022-01-11 22:35:00|160.88|158.08|160.9|158.1|160.9|158.1|160.88|158.08|0
1641940800000|2022-01-11 22:40:00|160.91|158.11|160.91|158.11|160.92|158.12|160.91|158.11|0
1641941400000|2022-01-11 22:50:00|160.9|158.1|160.91|158.11|160.91|158.11|160.89|158.09|0
1641941700000|2022-01-11 22:55:00|160.97|158.17|160.9|158.1|160.97|158.17|160.84|158.04|0
1641942000000|2022-01-11 23:00:00|160.8|158|160.49|157.69|161.23|158.43|160.49|157.69|0
1641942300000|2022-01-11 23:05:00|160.57|157.77|160.53|157.73|160.66|157.86|159.96|157.16|0
1641942600000|2022-01-11 23:10:00|160.48|157.68|160.83|158.03|160.92|158.12|160.4|157.6|0
1641942900000|2022-01-11 23:15:00|160.79|157.99|161.18|158.38|161.35|158.55|160.74|157.94|0
1641943200000|2022-01-11 23:20:00|161.13|158.33|161.26|158.46|161.44|158.64|161|158.2|0
1641943500000|2022-01-11 23:25:00|161.35|158.55|161.26|158.46|161.35|158.55|161.17|158.37|0
1641943800000|2022-01-11 23:30:00|161.22|158.42|160.91|158.11|161.22|158.42|160.91|158.11|0
1641944100000|2022-01-11 23:35:00|160.99|158.19|161.34|158.54|161.52|158.72|160.91|158.11|0
1641944400000|2022-01-11 23:40:00|161.25|158.45|160.99|158.19|161.43|158.63|160.81|158.01|0
1641944700000|2022-01-11 23:45:00|161.08|158.28|161.34|158.54|161.51|158.71|160.81|158.01|0
1641945000000|2022-01-11 23:50:00|161.38|158.58|161.33|158.53|161.51|158.71|161.25|158.45|0
1641945300000|2022-01-11 23:55:00|161.38|158.58|161.16|158.36|161.47|158.67|160.98|158.18|0
1641945600000|2022-01-12 00:00:00|161.24|158.44|161.29|158.49|161.42|158.62|160.89|158.09|0
1641945900000|2022-01-12 00:05:00|161.24|158.44|160.98|158.18|161.33|158.53|160.8|158|0
1641946200000|2022-01-12 00:10:00|161.06|158.26|161.15|158.35|161.41|158.61|161.06|158.26|0
1641946500000|2022-01-12 00:15:00|161.06|158.26|160.8|158|161.06|158.26|160.53|157.73|0
1641946800000|2022-01-12 00:20:00|160.71|157.91|160.32|157.52|160.88|158.08|160.18|157.38|0
1641947100000|2022-01-12 00:25:00|160.36|157.56|159.92|157.12|160.36|157.56|159.66|156.86|0
1641947400000|2022-01-12 00:30:00|159.75|156.95|159.66|156.86|159.92|157.12|159.31|156.51|0
1641947700000|2022-01-12 00:35:00|159.57|156.77|159.65|156.85|159.83|157.03|159.31|156.51|0
1641948000000|2022-01-12 00:40:00|159.57|156.77|159.65|156.85|159.65|156.85|159.22|156.42|0
1641948300000|2022-01-12 00:45:00|159.74|156.94|159.65|156.85|159.87|157.07|159.56|156.76|0
1641948600000|2022-01-12 00:50:00|159.74|156.94|159.95|157.15|159.99|157.19|159.65|156.85|0
1641948900000|2022-01-12 00:55:00|159.99|157.19|160.25|157.45|160.25|157.45|159.91|157.11|0
1641949200000|2022-01-12 01:00:00|160.34|157.54|160.42|157.62|160.69|157.89|160.17|157.37|0
1641949500000|2022-01-12 01:05:00|160.34|157.54|160.33|157.53|160.68|157.88|160.16|157.36|0
1641949800000|2022-01-12 01:10:00|160.25|157.45|160.59|157.79|160.77|157.97|160.07|157.27|0
1641950100000|2022-01-12 01:15:00|160.68|157.88|161.46|158.66|161.47|158.67|160.68|157.88|0
1641950400000|2022-01-12 01:20:00|161.51|158.71|161.2|158.4|161.51|158.71|161.11|158.31|0
1641950700000|2022-01-12 01:25:00|161.29|158.49|161.16|158.36|161.29|158.49|161.02|158.22|0
1641951000000|2022-01-12 01:30:00|161.11|158.31|161.37|158.57|161.37|158.57|160.89|158.09|0
1641951300000|2022-01-12 01:35:00|161.33|158.53|161.02|158.22|161.37|158.57|160.93|158.13|0
1641951600000|2022-01-12 01:40:00|160.98|158.18|161.5|158.7|161.54|158.74|160.49|157.69|0
1641951900000|2022-01-12 01:45:00|161.54|158.74|162.15|159.35|162.68|159.88|161.19|158.39|0
1641952200000|2022-01-12 01:50:00|162.06|159.26|161.93|159.13|162.33|159.53|161.8|159|0
1641952500000|2022-01-12 01:55:00|161.97|159.17|161.44|158.64|162.15|159.35|161.27|158.47|0
1641952800000|2022-01-12 02:00:00|161.36|158.56|160.13|157.33|161.44|158.64|160.13|157.33|0
1641953100000|2022-01-12 02:05:00|160.04|157.24|160.74|157.94|160.79|157.99|160.04|157.24|0
1641953400000|2022-01-12 02:10:00|160.65|157.85|160.48|157.68|160.87|158.07|160.3|157.5|0
1641953700000|2022-01-12 02:15:00|160.56|157.76|160.21|157.41|160.65|157.85|160.21|157.41|0
1641954000000|2022-01-12 02:20:00|160.17|157.37|159.86|157.06|160.21|157.41|159.86|157.06|0
1641954300000|2022-01-12 02:25:00|159.95|157.15|159.86|157.06|160.12|157.32|159.77|156.97|0
1641954600000|2022-01-12 02:30:00|159.77|156.97|160.12|157.32|160.47|157.67|159.77|156.97|0
1641954900000|2022-01-12 02:35:00|160.2|157.4|160.2|157.4|160.29|157.49|160.03|157.23|0
1641955200000|2022-01-12 02:40:00|160.25|157.45|160.37|157.57|160.37|157.57|160.11|157.31|0
1641955500000|2022-01-12 02:45:00|160.29|157.49|160.37|157.57|160.55|157.75|160.28|157.48|0
1641955800000|2022-01-12 02:50:00|160.42|157.62|160.33|157.53|160.72|157.92|160.28|157.48|0
1641956100000|2022-01-12 02:55:00|160.28|157.48|160.1|157.3|160.33|157.53|159.93|157.13|0
1641956400000|2022-01-12 03:00:00|160.02|157.22|160.01|157.21|160.19|157.39|159.84|157.04|0
1641956700000|2022-01-12 03:05:00|159.97|157.17|159.92|157.12|160.1|157.3|159.84|157.04|0
1641957000000|2022-01-12 03:10:00|160.01|157.21|160.18|157.38|160.18|157.38|159.84|157.04|0
1641957300000|2022-01-12 03:15:00|160.23|157.43|160.01|157.21|160.23|157.43|159.92|157.12|0
1641957600000|2022-01-12 03:20:00|159.92|157.12|160.05|157.25|160.18|157.38|159.83|157.03|0
1641957900000|2022-01-12 03:25:00|160.09|157.29|160|157.2|160.09|157.29|159.74|156.94|0
1641958200000|2022-01-12 03:30:00|159.87|157.07|159.65|156.85|159.87|157.07|159.39|156.59|0
1641958500000|2022-01-12 03:35:00|159.61|156.81|159.56|156.76|159.74|156.94|159.3|156.5|0
1641958800000|2022-01-12 03:40:00|159.47|156.67|159.73|156.93|159.73|156.93|159.47|156.67|0
1641959100000|2022-01-12 03:45:00|159.69|156.89|159.82|157.02|159.91|157.11|159.64|156.84|0
1641959400000|2022-01-12 03:50:00|159.73|156.93|159.47|156.67|159.73|156.93|159.47|156.67|0
1641959700000|2022-01-12 03:55:00|159.38|156.58|159.38|156.58|159.55|156.75|159.38|156.58|0
1641960000000|2022-01-12 04:00:00|159.29|156.49|159.16|156.36|159.46|156.66|159.11|156.31|0
1641960300000|2022-01-12 04:05:00|159.11|156.31|159.11|156.31|159.29|156.49|159.11|156.31|0
1641960600000|2022-01-12 04:10:00|159.2|156.4|159.2|156.4|159.29|156.49|159.11|156.31|0
1641960900000|2022-01-12 04:15:00|159.28|156.48|159.37|156.57|159.46|156.66|159.28|156.48|0
1641961200000|2022-01-12 04:20:00|159.41|156.61|159.54|156.74|159.54|156.74|159.37|156.57|0
1641961500000|2022-01-12 04:25:00|159.62|156.82|159.62|156.82|159.8|157|159.62|156.82|0
1641961800000|2022-01-12 04:30:00|159.71|156.91|159.71|156.91|159.71|156.91|159.53|156.73|0
1641962100000|2022-01-12 04:35:00|159.62|156.82|159.7|156.9|159.79|156.99|159.62|156.82|0
1641962400000|2022-01-12 04:40:00|159.62|156.82|159.35|156.55|159.62|156.82|159.27|156.47|0
1641962700000|2022-01-12 04:45:00|159.27|156.47|159.44|156.64|159.44|156.64|159.27|156.47|0
1641963000000|2022-01-12 04:50:00|159.52|156.72|159.52|156.72|159.52|156.72|159.26|156.46|0
1641963300000|2022-01-12 04:55:00|159.48|156.68|159.43|156.63|159.61|156.81|159.35|156.55|0
1641963600000|2022-01-12 05:00:00|159.35|156.55|159.26|156.46|159.48|156.68|159.17|156.37|0
1641963900000|2022-01-12 05:05:00|159.17|156.37|159.17|156.37|159.34|156.54|159.08|156.28|0
1641964200000|2022-01-12 05:10:00|159.08|156.28|158.99|156.19|159.08|156.28|158.65|155.85|0
1641964500000|2022-01-12 05:15:00|159.08|156.28|159.34|156.54|159.34|156.54|158.99|156.19|0
1641964800000|2022-01-12 05:20:00|159.25|156.45|159.07|156.27|159.25|156.45|158.99|156.19|0
1641965100000|2022-01-12 05:25:00|158.99|156.19|158.98|156.18|159.33|156.53|158.98|156.18|0
1641965400000|2022-01-12 05:30:00|158.9|156.1|159.15|156.35|159.16|156.36|158.9|156.1|0
1641965700000|2022-01-12 05:35:00|159.07|156.27|158.51|155.71|159.07|156.27|158.29|155.49|0
1641966000000|2022-01-12 05:40:00|158.46|155.66|157.85|155.05|158.46|155.66|157.85|155.05|0
1641966300000|2022-01-12 05:45:00|157.77|154.97|157.68|154.88|158.11|155.31|157.68|154.88|0
1641966600000|2022-01-12 05:50:00|157.77|154.97|157.42|154.62|157.85|155.05|157.16|154.36|0
1641966900000|2022-01-12 05:55:00|156.29|153.49|156.9|154.1|157.5|154.7|156.29|153.49|0
1641967200000|2022-01-12 06:00:00|156.99|154.19|155.87|153.07|157.03|154.23|155.87|153.07|0
1641967500000|2022-01-12 06:05:00|155.96|153.16|156.55|153.75|156.73|153.93|155.96|153.16|0
1641967800000|2022-01-12 06:10:00|156.51|153.71|156.64|153.84|156.81|154.01|156.38|153.58|0
1641968100000|2022-01-12 06:15:00|156.68|153.88|157.49|154.69|157.49|154.69|156.64|153.84|0
1641968400000|2022-01-12 06:20:00|157.45|154.65|157.4|154.6|157.58|154.78|157.23|154.43|0
1641968700000|2022-01-12 06:25:00|157.49|154.69|157.66|154.86|157.92|155.12|157.23|154.43|0
1641969000000|2022-01-12 06:30:00|157.7|154.9|157.48|154.68|157.83|155.03|157.48|154.68|0
1641969300000|2022-01-12 06:35:00|157.57|154.77|157.53|154.73|157.79|154.99|157.48|154.68|0
1641969600000|2022-01-12 06:40:00|157.57|154.77|157.31|154.51|157.65|154.85|157.18|154.38|0
1641969900000|2022-01-12 06:45:00|157.22|154.42|157.65|154.85|157.65|154.85|157.22|154.42|0
1641970200000|2022-01-12 06:50:00|157.73|154.93|157.99|155.19|158.08|155.28|157.65|154.85|0
1641970500000|2022-01-12 06:55:00|157.95|155.15|158.2|155.4|158.25|155.45|157.95|155.15|0
1641970800000|2022-01-12 07:00:00|158.59|155.79|158.5|155.7|159.02|156.22|158.42|155.62|0
1641971100000|2022-01-12 07:05:00|158.55|155.75|158.63|155.83|158.68|155.88|158.16|155.36|0
1641971400000|2022-01-12 07:10:00|158.67|155.87|158.46|155.66|158.85|156.05|158.28|155.48|0
1641971700000|2022-01-12 07:15:00|158.5|155.7|157.98|155.18|158.5|155.7|157.98|155.18|0
1641972000000|2022-01-12 07:20:00|157.89|155.09|158.06|155.26|158.15|155.35|157.63|154.83|0
1641972300000|2022-01-12 07:25:00|157.97|155.17|158.58|155.78|159.01|156.21|157.97|155.17|0
1641972600000|2022-01-12 07:30:00|158.62|155.82|157.8|155|158.62|155.82|157.63|154.83|0
1641972900000|2022-01-12 07:35:00|157.84|155.04|157.4|154.6|158.71|155.91|157.23|154.43|0
1641973200000|2022-01-12 07:40:00|157.49|154.69|157.53|154.73|158|155.2|157.4|154.6|0
1641973500000|2022-01-12 07:45:00|157.48|154.68|157.57|154.77|157.83|155.03|157.31|154.51|0
1641973800000|2022-01-12 07:50:00|157.53|154.73|158.6|155.8|158.6|155.8|157.4|154.6|0
1641974100000|2022-01-12 07:55:00|158.56|155.76|158.68|155.88|159.12|156.32|158.56|155.76|0
1641974400000|2022-01-12 08:00:00|158.6|155.8|159.03|156.23|159.37|156.57|158.16|155.36|0
1641974700000|2022-01-12 08:05:00|158.99|156.79|158.9|156.7|159.42|157.22|158.64|156.44|0
1641975000000|2022-01-12 08:10:00|158.98|156.78|159.07|156.87|159.15|156.95|158.29|156.09|0
1641975300000|2022-01-12 08:15:00|158.98|156.78|159.59|157.39|160.02|157.82|158.89|156.69|0
1641975600000|2022-01-12 08:20:00|159.67|157.47|159.32|157.12|159.93|157.73|158.63|156.43|0
1641975900000|2022-01-12 08:25:00|159.41|157.21|161.63|159.43|161.68|159.48|159.37|157.17|0
1641976200000|2022-01-12 08:30:00|161.59|159.39|161.67|159.47|162.03|159.83|160.97|158.77|0
1641976500000|2022-01-12 08:35:00|161.76|159.56|162.29|160.09|163.17|160.97|161.5|159.3|0
1641976800000|2022-01-12 08:40:00|162.64|160.44|163.61|161.41|163.79|161.59|162.37|160.17|0
1641977100000|2022-01-12 08:45:00|163.52|161.32|163.52|161.32|163.7|161.5|162.95|160.75|0
1641977400000|2022-01-12 08:50:00|163.61|161.41|162.63|160.43|163.96|161.76|162.1|159.9|0
1641977700000|2022-01-12 08:55:00|162.54|160.34|163.46|161.26|163.87|161.67|161.01|158.81|0
1641978000000|2022-01-12 09:00:00|163.55|161.35|161.35|159.15|163.68|161.48|161.35|159.15|0
1641978300000|2022-01-12 09:05:00|161.43|159.23|161.52|159.32|161.7|159.5|161.08|158.88|0
1641978600000|2022-01-12 09:10:00|161.43|159.23|162.04|159.84|162.22|160.02|161.17|158.97|0
1641978900000|2022-01-12 09:15:00|161.95|159.75|161.34|159.14|162.13|159.93|161.25|159.05|0
1641979200000|2022-01-12 09:20:00|161.25|159.05|160.2|158|161.51|159.31|160.2|158|0
1641979500000|2022-01-12 09:25:00|160.11|157.91|159.15|156.95|160.11|157.91|159.15|156.95|0
1641979800000|2022-01-12 09:30:00|159.07|156.87|160.02|157.82|160.37|158.17|159.07|156.87|0
1641980100000|2022-01-12 09:35:00|160.11|157.91|160.28|158.08|160.54|158.34|159.76|157.56|0
1641980400000|2022-01-12 09:40:00|160.37|158.17|159.84|157.64|160.37|158.17|159.75|157.55|0
1641980700000|2022-01-12 09:45:00|159.93|157.73|159.4|157.2|160.1|157.9|159.32|157.12|0
1641981000000|2022-01-12 09:50:00|159.32|157.12|158.53|156.33|159.49|157.29|158.53|156.33|0
1641981300000|2022-01-12 09:55:00|158.62|156.42|158.71|156.51|159.23|157.03|158.53|156.33|0
1641981600000|2022-01-12 10:00:00|158.53|156.33|158.88|156.68|158.88|156.68|158.19|155.99|0
1641981900000|2022-01-12 10:05:00|158.79|156.59|159.57|157.37|159.74|157.54|158.7|156.5|0
1641982200000|2022-01-12 10:10:00|159.48|157.28|159.39|157.19|159.96|157.76|159.13|156.93|0
1641982500000|2022-01-12 10:15:00|159.3|157.1|159.56|157.36|159.56|157.36|158.78|156.58|0
1641982800000|2022-01-12 10:20:00|159.52|157.32|158.61|156.41|159.74|157.54|158.61|156.41|0
1641983100000|2022-01-12 10:25:00|158.52|156.32|159.04|156.84|159.12|156.92|158.34|156.14|0
1641983400000|2022-01-12 10:30:00|159.21|157.01|160.08|157.88|160.16|157.96|158.86|156.66|0
1641983700000|2022-01-12 10:35:00|160.16|157.96|159.38|157.18|160.16|157.96|159.34|157.14|0
1641984000000|2022-01-12 10:40:00|159.46|157.26|159.11|156.91|159.55|157.35|159.11|156.91|0
1641984300000|2022-01-12 10:45:00|159.03|156.83|158.16|155.96|159.03|156.83|158.16|155.96|0
1641984600000|2022-01-12 10:50:00|158.25|156.05|158.33|156.13|158.68|156.48|157.99|155.79|0
1641984900000|2022-01-12 10:55:00|158.42|156.22|158.16|155.96|158.5|156.3|157.9|155.7|0
1641985200000|2022-01-12 11:00:00|158.07|155.87|157.81|155.61|158.07|155.87|157.29|155.09|0
1641985500000|2022-01-12 11:05:00|157.85|155.65|158.32|156.12|158.41|156.21|157.38|155.18|0
1641985800000|2022-01-12 11:10:00|158.24|156.04|158.41|156.21|158.75|156.55|158.24|156.04|0
1641986100000|2022-01-12 11:15:00|158.32|156.12|158.75|156.55|158.75|156.55|158.06|155.86|0
1641986400000|2022-01-12 11:20:00|158.66|156.46|157.97|155.77|158.75|156.55|157.97|155.77|0
1641986700000|2022-01-12 11:25:00|158.06|155.86|158.57|156.37|158.75|156.55|157.88|155.68|0
1641987000000|2022-01-12 11:30:00|158.49|156.29|158.48|156.28|158.74|156.54|158.14|155.94|0
1641987300000|2022-01-12 11:35:00|158.4|156.2|158.39|156.19|158.57|156.37|158.14|155.94|0
1641987600000|2022-01-12 11:40:00|158.48|156.28|158.56|156.36|158.74|156.54|158.39|156.19|0
1641987900000|2022-01-12 11:45:00|158.65|156.45|157.87|155.67|158.65|156.45|157.57|155.37|0
1641988200000|2022-01-12 11:50:00|157.96|155.76|158.09|155.89|160.36|158.16|157.96|155.76|0
1641988500000|2022-01-12 11:55:00|158.18|155.98|159.21|157.01|159.21|157.01|158.09|155.89|0
1641988800000|2022-01-12 12:00:00|159.12|156.92|158.69|156.49|159.65|157.45|158.52|156.32|0
1641989100000|2022-01-12 12:05:00|158.6|156.4|159.99|157.79|159.99|157.79|158.52|156.32|0
1641989400000|2022-01-12 12:10:00|159.9|157.7|159.99|157.79|160.16|157.96|159.47|157.27|0
1641989700000|2022-01-12 12:15:00|159.94|157.74|160.07|157.87|160.07|157.87|159.38|157.18|0
1641990000000|2022-01-12 12:20:00|159.98|157.78|158.94|156.74|160.16|157.96|158.94|156.74|0
1641990300000|2022-01-12 12:25:00|159.02|156.82|159.11|156.91|159.37|157.17|158.68|156.48|0
1641990600000|2022-01-12 12:30:00|159.07|156.87|158.15|155.95|159.07|156.87|157.98|155.78|0
1641990900000|2022-01-12 12:35:00|158.07|155.87|158.15|155.95|158.33|156.13|157.64|155.44|0
1641991200000|2022-01-12 12:40:00|158.24|156.04|158.58|156.38|158.58|156.38|157.89|155.69|0
1641991500000|2022-01-12 12:45:00|158.5|156.3|158.84|156.64|159.19|156.99|158.49|156.29|0
1641991800000|2022-01-12 12:50:00|158.93|156.73|158.84|156.64|159.58|157.38|158.79|156.59|0
1641992100000|2022-01-12 12:55:00|158.75|156.55|158.83|156.63|159.01|156.81|158.49|156.29|0
1641992400000|2022-01-12 13:00:00|158.75|156.55|157.97|155.77|158.83|156.63|157.97|155.77|0
1641992700000|2022-01-12 13:05:00|158.01|155.81|158.83|156.63|159.09|156.89|157.67|155.47|0
1641993000000|2022-01-12 13:10:00|158.74|156.54|158.22|156.02|159|156.8|157.88|155.68|0
1641993300000|2022-01-12 13:15:00|158.05|155.85|157.01|154.81|158.05|155.85|156.84|154.64|0
1641993600000|2022-01-12 13:20:00|156.93|154.73|156.24|154.04|157.53|155.33|156.24|154.04|0
1641993900000|2022-01-12 13:25:00|156.32|154.12|156.79|154.59|157.26|155.06|155.73|153.53|0
1641994200000|2022-01-12 13:30:00|157.48|155.28|154.74|152.54|158.43|156.23|154.02|151.82|0
1641994500000|2022-01-12 13:35:00|154.44|152.24|152.92|150.72|154.61|152.41|151.75|149.55|0
1641994800000|2022-01-12 13:40:00|152.75|150.55|152.5|150.3|153.26|151.06|152.25|150.05|0
1641995100000|2022-01-12 13:45:00|152.67|150.47|154.01|151.81|154.86|152.66|152.67|150.47|0
1641995400000|2022-01-12 13:50:00|153.93|151.73|152.91|150.71|154.78|152.58|152.83|150.63|0
1641995700000|2022-01-12 13:55:00|152.83|150.63|152.24|150.04|153.67|151.47|152.07|149.87|0
1641996000000|2022-01-12 14:00:00|152.16|149.96|152.57|150.37|152.91|150.71|152.07|149.87|0
1641996300000|2022-01-12 14:05:00|152.49|150.29|152.65|150.45|153.5|151.3|152.4|150.2|0
1641996600000|2022-01-12 14:10:00|152.57|150.37|153.88|151.68|154|151.8|152.4|150.2|0
1641996900000|2022-01-12 14:15:00|153.75|151.55|154.59|152.39|154.76|152.56|153.58|151.38|0
1641997200000|2022-01-12 14:20:00|154.51|152.31|153.57|151.37|154.68|152.48|153.15|150.95|0
1641997500000|2022-01-12 14:25:00|153.49|151.29|153.82|151.62|154.25|152.05|153.23|151.03|0
1641997800000|2022-01-12 14:30:00|153.91|151.71|151.65|149.45|154.5|152.3|147.85|145.65|0
1641998100000|2022-01-12 14:35:00|151.4|149.2|151.98|149.78|154.52|152.32|151.4|149.2|0
1641998400000|2022-01-12 14:40:00|151.31|149.11|154.18|151.98|155.42|153.22|151.31|149.11|0
1641998700000|2022-01-12 14:45:00|154.01|151.81|152.82|150.62|154.26|152.06|152.15|149.95|0
1641999000000|2022-01-12 14:50:00|152.23|150.03|150.72|148.52|153.16|150.96|150.05|147.85|0
1641999300000|2022-01-12 14:55:00|150.8|148.6|149.8|147.6|151.89|149.69|149.64|147.44|0
1641999600000|2022-01-12 15:00:00|149.64|147.44|150.21|148.01|150.88|148.68|148.72|146.52|0
1641999900000|2022-01-12 15:05:00|150.3|148.1|148.55|146.35|151.47|149.27|148.47|146.27|0
1642000200000|2022-01-12 15:10:00|148.47|146.27|148.3|146.1|149.13|146.93|147.81|145.61|0
1642000500000|2022-01-12 15:15:00|148.22|146.02|148.63|146.43|149.71|147.51|148.22|146.02|0
1642000800000|2022-01-12 15:20:00|148.71|146.51|149.54|147.34|149.96|147.76|148.22|146.02|0
1642001100000|2022-01-12 15:25:00|149.46|147.26|150.7|148.5|150.75|148.55|149.46|147.26|0
1642001400000|2022-01-12 15:30:00|150.29|148.09|152.12|149.92|153.56|151.36|150.12|147.92|0
1642001700000|2022-01-12 15:35:00|152.04|149.84|155.26|153.06|155.26|153.06|151.28|149.08|0
1642002000000|2022-01-12 15:40:00|155.34|153.14|157.02|154.82|159.1|156.9|153.29|151.09|0
1642002300000|2022-01-12 15:45:00|157.11|154.91|157.71|155.51|157.8|155.6|155.4|153.2|0
1642002600000|2022-01-12 15:50:00|157.62|155.42|157.79|155.59|158.92|156.72|157.19|154.99|0
1642002900000|2022-01-12 15:55:00|158.05|155.85|156.93|154.73|158.74|156.54|155.99|153.79|0
1642003200000|2022-01-12 16:00:00|156.76|154.56|157.7|155.5|157.87|155.67|155.22|153.02|0
1642003500000|2022-01-12 16:05:00|157.79|155.59|159.95|157.75|161.88|159.68|157.01|154.81|0
1642003800000|2022-01-12 16:10:00|159.69|157.49|160.91|158.71|161.09|158.89|159.08|156.88|0
1642004100000|2022-01-12 16:15:00|161.44|159.24|160.47|158.27|163.02|160.82|159.77|157.57|0
1642004400000|2022-01-12 16:20:00|160.73|158.53|159.86|157.66|161.69|159.49|159.77|157.57|0
1642004700000|2022-01-12 16:25:00|160.12|157.92|158.16|155.96|160.29|158.09|157.52|155.32|0
1642005000000|2022-01-12 16:30:00|157.95|155.75|156.48|154.28|157.95|155.75|155.88|153.68|0
1642005300000|2022-01-12 16:35:00|156.57|154.37|156.22|154.02|156.74|154.54|155.29|153.09|0
1642005600000|2022-01-12 16:40:00|156.05|153.85|156.39|154.19|156.39|154.19|154.26|152.06|0
1642005900000|2022-01-12 16:45:00|156.31|154.11|156.56|154.36|156.65|154.45|155.19|152.99|0
1642006200000|2022-01-12 16:50:00|156.65|154.45|155.19|152.99|156.73|154.53|155.02|152.82|0
1642006500000|2022-01-12 16:55:00|155.11|152.91|155.96|153.76|156.99|154.79|155.11|152.91|0
1642006800000|2022-01-12 17:00:00|155.87|153.67|155.7|153.5|156.47|154.27|155.1|152.9|0
1642007100000|2022-01-12 17:05:00|155.87|153.67|157.54|155.34|158.45|156.25|155.78|153.58|0
1642007400000|2022-01-12 17:10:00|157.5|155.3|157.66|155.46|158.36|156.16|156.89|154.69|0
1642007700000|2022-01-12 17:15:00|157.75|155.55|156.2|154|158.1|155.9|155.86|153.66|0
1642008000000|2022-01-12 17:20:00|156.29|154.09|156.03|153.83|156.8|154.6|155.86|153.66|0
1642008300000|2022-01-12 17:25:00|156.11|153.91|156.2|154|156.28|154.08|155.09|152.89|0
1642008600000|2022-01-12 17:30:00|156.03|153.83|155.85|153.65|156.37|154.17|155.43|153.23|0
1642008900000|2022-01-12 17:35:00|155.77|153.57|155.64|153.44|155.77|153.57|154.15|151.95|0
1642009200000|2022-01-12 17:40:00|155.59|153.39|155.42|153.22|155.85|153.65|154.91|152.71|0
1642009500000|2022-01-12 17:45:00|155.34|153.14|155.16|152.96|156.19|153.99|154.91|152.71|0
1642009800000|2022-01-12 17:50:00|154.99|152.79|153.55|151.35|155.16|152.96|153.55|151.35|0
1642010100000|2022-01-12 17:55:00|153.63|151.43|153.46|151.26|153.72|151.52|152.96|150.76|0
1642010400000|2022-01-12 18:00:00|153.38|151.18|153.88|151.68|154.73|152.53|153.29|151.09|0
1642010700000|2022-01-12 18:05:00|153.97|151.77|154.13|151.93|154.47|152.27|153.8|151.6|0
1642011000000|2022-01-12 18:10:00|154.05|151.85|155.49|153.29|156|153.8|153.54|151.34|0
1642011300000|2022-01-12 18:15:00|155.58|153.38|155.74|153.54|156.69|154.49|155.58|153.38|0
1642011600000|2022-01-12 18:20:00|155.83|153.63|156.25|154.05|156.6|154.4|155.83|153.63|0
1642011900000|2022-01-12 18:25:00|156.38|154.18|156.42|154.22|156.85|154.65|155.06|152.86|0
1642012200000|2022-01-12 18:30:00|156.68|154.48|155.74|153.54|157.28|155.08|155.48|153.28|0
1642012500000|2022-01-12 18:35:00|155.82|153.62|156.76|154.56|157.36|155.16|155.82|153.62|0
1642012800000|2022-01-12 18:40:00|156.68|154.48|156.33|154.13|156.85|154.65|155.9|153.7|0
1642013100000|2022-01-12 18:45:00|156.24|154.04|156.67|154.47|156.76|154.56|155.64|153.44|0
1642013400000|2022-01-12 18:50:00|156.76|154.56|157.87|155.67|158.74|156.54|156.58|154.38|0
1642013700000|2022-01-12 18:55:00|157.96|155.76|158.09|155.89|158.3|156.1|157.35|155.15|0
1642014000000|2022-01-12 19:00:00|158.3|156.1|159.25|157.05|160.12|157.92|157.96|155.76|0
1642014300000|2022-01-12 19:05:00|159.6|157.4|159.08|156.88|159.77|157.57|158.21|156.01|0
1642014600000|2022-01-12 19:10:00|159.16|156.96|157.78|155.58|159.34|157.14|157.6|155.4|0
1642014900000|2022-01-12 19:15:00|157.69|155.49|157.51|155.31|158.03|155.83|157.17|154.97|0
1642015200000|2022-01-12 19:20:00|157.69|155.49|156.05|153.85|157.69|155.49|156.05|153.85|0
1642015500000|2022-01-12 19:25:00|156.14|153.94|155.45|153.25|156.31|154.11|155.28|153.08|0
1642015800000|2022-01-12 19:30:00|155.37|153.17|157.08|154.88|157.51|155.31|155.28|153.08|0
1642016100000|2022-01-12 19:35:00|157.03|154.83|156.3|154.1|157.33|155.13|156.13|153.93|0
1642016400000|2022-01-12 19:40:00|156.39|154.19|158.11|155.91|158.11|155.91|156.39|154.19|0
1642016700000|2022-01-12 19:45:00|158.02|155.82|156.81|154.61|158.28|156.08|156.72|154.52|0
1642017000000|2022-01-12 19:50:00|156.9|154.7|156.12|153.92|156.9|154.7|156.04|153.84|0
1642017300000|2022-01-12 19:55:00|156.21|154.01|156.21|154.01|156.29|154.09|155.44|153.24|0
1642017600000|2022-01-12 20:00:00|156.03|153.83|157.75|155.55|158.79|156.59|155.61|153.41|0
1642017900000|2022-01-12 20:05:00|157.66|155.46|158.61|156.41|158.79|156.59|157.58|155.38|0
1642018200000|2022-01-12 20:10:00|158.52|156.32|157.06|154.86|158.61|156.41|157.06|154.86|0
1642018500000|2022-01-12 20:15:00|156.97|154.77|157.57|155.37|157.57|155.37|156.45|154.25|0
1642018800000|2022-01-12 20:20:00|157.4|155.2|157.57|155.37|157.74|155.54|156.62|154.42|0
1642019100000|2022-01-12 20:25:00|157.65|155.45|157.39|155.19|158.78|156.58|157.31|155.11|0
1642019400000|2022-01-12 20:30:00|157.65|155.45|157.99|155.79|158.17|155.97|156.62|154.42|0
1642019700000|2022-01-12 20:35:00|158.08|155.88|158.42|156.22|158.68|156.48|157.3|155.1|0
1642020000000|2022-01-12 20:40:00|158.34|156.14|156.44|154.24|158.59|156.39|156.27|154.07|0
1642020300000|2022-01-12 20:45:00|156.35|154.15|154.96|152.76|156.61|154.41|154.45|152.25|0
1642020600000|2022-01-12 20:50:00|154.88|152.68|153.18|150.98|154.96|152.76|152.42|150.22|0
1642020900000|2022-01-12 20:55:00|153.3|151.1|154.62|152.42|155.64|153.44|152.75|150.55|0
1642021200000|2022-01-12 21:00:00|154.11|151.91|153.83|151.63|154.71|152.51|153.09|150.89|0
1642021500000|2022-01-12 21:05:00|153.75|151.55|153.15|150.95|153.75|151.55|153.15|150.95|0
1642021800000|2022-01-12 21:10:00|153.23|151.03|153.4|151.2|153.4|151.2|152.98|150.78|0
1642022100000|2022-01-12 21:15:00|153.49|151.29|153.11|150.31|153.79|151.29|153.11|150.31|0
1642022400000|2022-01-12 21:20:00|153.19|150.39|153.36|150.56|153.78|150.98|153.19|150.39|0
1642022700000|2022-01-12 21:25:00|153.27|150.47|153.27|150.47|153.36|150.56|153.19|150.39|0
1642023000000|2022-01-12 21:30:00|153.36|150.56|153.69|150.89|153.86|151.06|153.35|150.55|0
1642023300000|2022-01-12 21:35:00|153.78|150.98|154.11|151.31|154.2|151.4|153.78|150.98|0
1642023600000|2022-01-12 21:40:00|154.07|151.27|154.2|151.4|154.2|151.4|154.03|151.23|0
1642023900000|2022-01-12 21:45:00|154.11|151.31|154.11|151.31|154.19|151.39|154.11|151.31|0
1642024200000|2022-01-12 21:50:00|154.02|151.22|154.19|151.39|154.19|151.39|153.94|151.14|0
1642024500000|2022-01-12 21:55:00|154.27|151.47|154.66|151.86|155|152.2|154.27|151.47|0
1642024800000|2022-01-12 22:00:00|154.69|151.89|154.77|151.97|154.77|151.97|154.47|151.67|0
1642025100000|2022-01-12 22:05:00|154.74|151.94|154.75|151.95|154.77|151.97|154.72|151.92|0
1642025400000|2022-01-12 22:10:00|154.68|151.88|154.71|151.91|154.75|151.95|154.64|151.84|0
1642025700000|2022-01-12 22:15:00|154.68|151.88|154.64|151.84|154.72|151.92|154.6|151.8|0
1642026000000|2022-01-12 22:20:00|154.67|151.87|154.63|151.83|154.67|151.87|154.63|151.83|0
1642026300000|2022-01-12 22:25:00|154.64|151.84|154.7|151.9|154.74|151.94|154.63|151.83|0
1642026600000|2022-01-12 22:30:00|154.71|151.91|154.72|151.92|154.74|151.94|154.67|151.87|0
1642026900000|2022-01-12 22:35:00|154.74|151.94|154.79|151.99|154.8|152|154.74|151.94|0
1642027200000|2022-01-12 22:40:00|154.78|151.98|154.75|151.95|154.79|151.99|154.73|151.93|0
1642027500000|2022-01-12 22:45:00|154.77|151.97|154.75|151.95|154.77|151.97|154.74|151.94|0
1642027800000|2022-01-12 22:50:00|154.74|151.94|154.75|151.95|154.75|151.95|154.72|151.92|0
1642028100000|2022-01-12 22:55:00|154.73|151.93|154.76|151.96|154.76|151.96|154.71|151.91|0
1642028400000|2022-01-12 23:00:00|154.54|151.74|154.45|151.65|155.01|152.21|154.28|151.48|0
1642028700000|2022-01-12 23:05:00|154.49|151.69|154.75|151.95|154.92|152.12|154.49|151.69|0
1642029000000|2022-01-12 23:10:00|154.66|151.86|154.83|152.03|155|152.2|154.66|151.86|0
1642029300000|2022-01-12 23:15:00|154.91|152.11|154.74|151.94|155|152.2|154.74|151.94|0
1642029600000|2022-01-12 23:20:00|154.7|151.9|154.31|151.51|154.7|151.9|154.27|151.47|0
1642029900000|2022-01-12 23:25:00|154.27|151.47|154.87|152.07|154.99|152.19|154.23|151.43|0
1642030200000|2022-01-12 23:30:00|154.74|151.94|154.73|151.93|154.9|152.1|154.39|151.59|0
1642030500000|2022-01-12 23:35:00|154.65|151.85|154.48|151.68|154.82|152.02|154.14|151.34|0
1642030800000|2022-01-12 23:40:00|154.44|151.64|154.98|152.18|155.16|152.36|154.31|151.51|0
1642031100000|2022-01-12 23:45:00|154.9|152.1|155.15|152.35|155.15|152.35|154.47|151.67|0
1642031400000|2022-01-12 23:50:00|155.24|152.44|155.49|152.69|155.66|152.86|155.07|152.27|0
1642031700000|2022-01-12 23:55:00|155.41|152.61|154.98|152.18|155.45|152.65|154.89|152.09|0
1642032000000|2022-01-13 00:00:00|154.89|152.09|155.32|152.52|155.57|152.77|154.89|152.09|0
1642032300000|2022-01-13 00:05:00|155.4|152.6|155.83|153.03|155.83|153.03|154.97|152.17|0
1642032600000|2022-01-13 00:10:00|155.79|152.99|156.3|153.5|156.38|153.58|155.74|152.94|0
1642032900000|2022-01-13 00:15:00|156.34|153.54|156.08|153.28|156.51|153.71|155.99|153.19|0
1642033200000|2022-01-13 00:20:00|156.12|153.32|155.82|153.02|156.25|153.45|155.56|152.76|0
1642033500000|2022-01-13 00:25:00|155.86|153.06|155.9|153.1|156.03|153.23|155.56|152.76|0
1642033800000|2022-01-13 00:30:00|155.95|153.15|155.04|152.24|155.95|153.15|154.96|152.16|0
1642034100000|2022-01-13 00:35:00|154.96|152.16|155.21|152.41|155.3|152.5|154.96|152.16|0
1642034400000|2022-01-13 00:40:00|155.13|152.33|155.47|152.67|155.47|152.67|154.95|152.15|0
1642034700000|2022-01-13 00:45:00|155.38|152.58|155.38|152.58|155.38|152.58|155.04|152.24|0
1642035000000|2022-01-13 00:50:00|155.46|152.66|155.46|152.66|155.72|152.92|155.46|152.66|0
1642035300000|2022-01-13 00:55:00|155.51|152.71|155.89|153.09|155.89|153.09|155.46|152.66|0
1642035600000|2022-01-13 01:00:00|155.8|153|155.28|152.48|155.89|153.09|155.28|152.48|0
1642035900000|2022-01-13 01:05:00|155.37|152.57|154.86|152.06|155.37|152.57|154.6|151.8|0
1642036200000|2022-01-13 01:10:00|154.9|152.1|155.02|152.22|155.11|152.31|154.77|151.97|0
1642036500000|2022-01-13 01:15:00|155.11|152.31|155.96|153.16|155.96|153.16|154.94|152.14|0
1642036800000|2022-01-13 01:20:00|156.05|153.25|155.96|153.16|156.13|153.33|155.62|152.82|0
1642037100000|2022-01-13 01:25:00|156|153.2|155.87|153.07|156.17|153.37|155.7|152.9|0
1642037400000|2022-01-13 01:30:00|155.83|153.03|156.43|153.63|156.47|153.67|155.7|152.9|0
1642037700000|2022-01-13 01:35:00|156.38|153.58|156.21|153.41|156.73|153.93|155.83|153.03|0
1642038000000|2022-01-13 01:40:00|156.72|153.92|156.72|153.92|156.98|154.18|156.55|153.75|0
1642038300000|2022-01-13 01:45:00|156.81|154.01|157.32|154.52|157.5|154.7|156.72|153.92|0
1642038600000|2022-01-13 01:50:00|157.41|154.61|157.93|155.13|158.1|155.3|157.32|154.52|0
1642038900000|2022-01-13 01:55:00|158.27|155.47|159.57|156.77|160.06|157.26|158.1|155.3|0
1642039200000|2022-01-13 02:00:00|159.49|156.69|158.7|155.9|159.49|156.69|158.61|155.81|0
1642039500000|2022-01-13 02:05:00|158.75|155.95|158.7|155.9|158.87|156.07|158.61|155.81|0
1642039800000|2022-01-13 02:10:00|158.78|155.98|158.09|155.29|158.78|155.98|158.09|155.29|0
1642040100000|2022-01-13 02:15:00|158|155.2|158.17|155.37|158.35|155.55|157.65|154.85|0
1642040400000|2022-01-13 02:20:00|158.13|155.33|158|155.2|158.52|155.72|158|155.2|0
1642040700000|2022-01-13 02:25:00|158.08|155.28|157.87|155.07|158.08|155.28|157.73|154.93|0
1642041000000|2022-01-13 02:30:00|157.82|155.02|157.9|155.1|157.9|155.1|157.47|154.67|0
1642041300000|2022-01-13 02:35:00|157.82|155.02|157.56|154.76|157.9|155.1|157.47|154.67|0
1642041600000|2022-01-13 02:40:00|157.47|154.67|157.55|154.75|157.64|154.84|157.47|154.67|0
1642041900000|2022-01-13 02:45:00|157.6|154.8|157.38|154.58|157.64|154.84|157.08|154.28|0
1642042200000|2022-01-13 02:50:00|157.46|154.66|158.15|155.35|158.15|155.35|157.38|154.58|0
1642042500000|2022-01-13 02:55:00|158.07|155.27|157.89|155.09|158.07|155.27|157.63|154.83|0
1642042800000|2022-01-13 03:00:00|157.98|155.18|158.32|155.52|158.67|155.87|157.89|155.09|0
1642043100000|2022-01-13 03:05:00|158.41|155.61|158.89|156.09|159.19|156.39|158.32|155.52|0
1642043400000|2022-01-13 03:10:00|158.84|156.04|158.84|156.04|159.19|156.39|158.58|155.78|0
1642043700000|2022-01-13 03:15:00|158.93|156.13|158.66|155.86|159.01|156.21|158.57|155.77|0
1642044000000|2022-01-13 03:20:00|158.57|155.77|158.83|156.03|158.83|156.03|158.4|155.6|0
1642044300000|2022-01-13 03:25:00|158.79|155.99|159.7|156.9|159.79|156.99|158.66|155.86|0
1642044600000|2022-01-13 03:30:00|159.61|156.81|158.83|156.03|159.61|156.81|158.74|155.94|0
1642044900000|2022-01-13 03:35:00|158.79|155.99|158.91|156.11|159.18|156.38|158.74|155.94|0
1642045200000|2022-01-13 03:40:00|158.83|156.03|158.91|156.11|159.13|156.33|158.65|155.85|0
1642045500000|2022-01-13 03:45:00|158.95|156.15|158.91|156.11|159.08|156.28|158.73|155.93|0
1642045800000|2022-01-13 03:50:00|158.82|156.02|158.64|155.84|159.17|156.37|158.6|155.8|0
1642046100000|2022-01-13 03:55:00|158.56|155.76|158.38|155.58|158.73|155.93|158.38|155.58|0
1642046400000|2022-01-13 04:00:00|158.34|155.54|158.12|155.32|158.38|155.58|157.94|155.14|0
1642046700000|2022-01-13 04:05:00|157.94|155.14|157.86|155.06|157.94|155.14|157.68|154.88|0
1642047000000|2022-01-13 04:10:00|157.94|155.14|158.03|155.23|158.11|155.31|157.9|155.1|0
1642047300000|2022-01-13 04:15:00|157.94|155.14|157.85|155.05|157.94|155.14|157.51|154.71|0
1642047600000|2022-01-13 04:20:00|157.76|154.96|157.72|154.92|157.85|155.05|157.72|154.92|0
1642047900000|2022-01-13 04:25:00|157.76|154.96|157.59|154.79|157.85|155.05|157.59|154.79|0
1642048200000|2022-01-13 04:30:00|157.67|154.87|158.28|155.48|158.28|155.48|157.67|154.87|0
1642048500000|2022-01-13 04:35:00|158.23|155.43|158.01|155.21|158.28|155.48|157.93|155.13|0
1642048800000|2022-01-13 04:40:00|157.97|155.17|157.92|155.12|158.01|155.21|157.84|155.04|0
1642049100000|2022-01-13 04:45:00|158.01|155.21|157.83|155.03|158.1|155.3|157.75|154.95|0
1642049400000|2022-01-13 04:50:00|157.75|154.95|157.66|154.86|157.75|154.95|157.49|154.69|0
1642049700000|2022-01-13 04:55:00|157.57|154.77|157.74|154.94|157.74|154.94|157.4|154.6|0
1642050000000|2022-01-13 05:00:00|157.66|154.86|157.31|154.51|157.74|154.94|157.22|154.42|0
1642050300000|2022-01-13 05:05:00|157.27|154.47|158|155.2|158.17|155.37|157.27|154.47|0
1642050600000|2022-01-13 05:10:00|158.08|155.28|158.69|155.89|158.69|155.89|158|155.2|0
1642050900000|2022-01-13 05:15:00|158.78|155.98|158.91|156.11|159.04|156.24|158.43|155.63|0
1642051200000|2022-01-13 05:20:00|158.95|156.15|158.77|155.97|159.03|156.23|158.77|155.97|0
1642051500000|2022-01-13 05:25:00|158.73|155.93|158.99|156.19|159.12|156.32|158.68|155.88|0
1642051800000|2022-01-13 05:30:00|158.94|156.14|159.03|156.23|159.29|156.49|158.85|156.05|0
1642052100000|2022-01-13 05:35:00|158.99|156.19|158.85|156.05|158.99|156.19|158.5|155.7|0
1642052400000|2022-01-13 05:40:00|158.76|155.96|159.11|156.31|159.37|156.57|158.76|155.96|0
1642052700000|2022-01-13 05:45:00|159.2|156.4|159.02|156.22|159.46|156.66|158.85|156.05|0
1642053000000|2022-01-13 05:50:00|158.98|156.18|158.49|155.69|159.11|156.31|158.32|155.52|0
1642053300000|2022-01-13 05:55:00|158.58|155.78|159.01|156.21|159.28|156.48|158.58|155.78|0
1642053600000|2022-01-13 06:00:00|158.75|155.95|158.75|155.95|159.32|156.52|158.36|155.56|0
1642053900000|2022-01-13 06:05:00|158.71|155.91|157.97|155.17|158.71|155.91|157.71|154.91|0
1642054200000|2022-01-13 06:10:00|158.05|155.25|157.62|154.82|158.05|155.25|157.27|154.47|0
1642054500000|2022-01-13 06:15:00|157.66|154.86|157.01|154.21|157.75|154.95|156.92|154.12|0
1642054800000|2022-01-13 06:20:00|156.97|154.17|158.14|155.34|158.18|155.38|156.58|153.78|0
1642055100000|2022-01-13 06:25:00|158.23|155.43|158.4|155.6|158.66|155.86|158.14|155.34|0
1642055400000|2022-01-13 06:30:00|158.48|155.68|157.87|155.07|158.65|155.85|157.79|154.99|0
1642055700000|2022-01-13 06:35:00|157.79|154.99|158|155.2|158.13|155.33|157.79|154.99|0
1642056000000|2022-01-13 06:40:00|157.96|155.16|158.56|155.76|158.65|155.85|157.96|155.16|0
1642056300000|2022-01-13 06:45:00|158.52|155.72|158.73|155.93|158.82|156.02|158.47|155.67|0
1642056600000|2022-01-13 06:50:00|158.64|155.84|159.42|156.62|159.47|156.67|158.64|155.84|0
1642056900000|2022-01-13 06:55:00|159.34|156.54|159.16|156.36|159.42|156.62|158.99|156.19|0
1642057200000|2022-01-13 07:00:00|159.33|156.53|160.2|157.4|160.38|157.58|158.99|156.19|0
1642057500000|2022-01-13 07:05:00|160.11|157.31|159.76|156.96|160.64|157.84|159.76|156.96|0
1642057800000|2022-01-13 07:10:00|159.94|157.14|159.85|157.05|160.2|157.4|159.59|156.79|0
1642058100000|2022-01-13 07:15:00|159.93|157.13|160.11|157.31|160.28|157.48|159.5|156.7|0
1642058400000|2022-01-13 07:20:00|160.02|157.22|160.19|157.39|160.28|157.48|159.84|157.04|0
1642058700000|2022-01-13 07:25:00|160.1|157.3|160.19|157.39|160.63|157.83|157.71|154.91|0
1642059000000|2022-01-13 07:30:00|160.28|157.48|160.02|157.22|160.28|157.48|159.84|157.04|0
1642059300000|2022-01-13 07:35:00|159.93|157.13|159.84|157.04|160.63|157.83|159.84|157.04|0
1642059600000|2022-01-13 07:40:00|159.8|157|160.27|157.47|160.27|157.47|159.67|156.87|0
1642059900000|2022-01-13 07:45:00|160.36|157.56|160.01|157.21|160.36|157.56|159.84|157.04|0
1642060200000|2022-01-13 07:50:00|160.1|157.3|160.18|157.38|160.18|157.38|159.92|157.12|0
1642060500000|2022-01-13 07:55:00|160.27|157.47|159.61|156.81|160.35|157.55|159.48|156.68|0
1642060800000|2022-01-13 08:00:00|159.57|156.77|159.22|156.42|160.09|157.29|158.92|156.12|0
1642061100000|2022-01-13 08:05:00|158.92|156.72|157.75|155.55|159.14|156.94|157.71|155.51|0
1642061400000|2022-01-13 08:10:00|157.66|155.46|156.93|154.73|157.71|155.51|156.67|154.47|0
1642061700000|2022-01-13 08:15:00|156.76|154.56|157.06|154.86|157.44|155.24|156.33|154.13|0
1642062000000|2022-01-13 08:20:00|157.1|154.9|155.9|153.7|157.27|155.07|155.9|153.7|0
1642062300000|2022-01-13 08:25:00|155.81|153.61|155.3|153.1|156.32|154.12|155.21|153.01|0
1642062600000|2022-01-13 08:30:00|155.21|153.01|155.46|153.26|155.55|153.35|154.53|152.33|0
1642062900000|2022-01-13 08:35:00|155.51|153.31|156.06|153.86|156.32|154.12|155.51|153.31|0
1642063200000|2022-01-13 08:40:00|156.1|153.9|155.63|153.43|156.23|154.03|155.51|153.31|0
1642063500000|2022-01-13 08:45:00|155.71|153.51|155.93|153.73|155.97|153.77|155.2|153|0
1642063800000|2022-01-13 08:50:00|155.84|153.64|156.74|154.54|156.74|154.54|155.8|153.6|0
1642064100000|2022-01-13 08:55:00|156.82|154.62|156.73|154.53|156.91|154.71|156.39|154.19|0
1642064400000|2022-01-13 09:00:00|156.65|154.45|157.51|155.31|157.76|155.56|156.44|154.24|0
1642064700000|2022-01-13 09:05:00|157.25|155.05|156.95|154.75|157.51|155.31|156.81|154.61|0
1642065000000|2022-01-13 09:10:00|157.2|155|157.54|155.34|157.67|155.47|157.03|154.83|0
1642065300000|2022-01-13 09:15:00|157.84|155.64|157.41|155.21|158.02|155.82|157.41|155.21|0
1642065600000|2022-01-13 09:20:00|157.5|155.3|156.98|154.78|157.5|155.3|156.81|154.61|0
1642065900000|2022-01-13 09:25:00|157.02|154.82|156.55|154.35|157.15|154.95|156.46|154.26|0
1642066200000|2022-01-13 09:30:00|156.51|154.31|156.42|154.22|156.63|154.43|156.29|154.09|0
1642066500000|2022-01-13 09:35:00|156.5|154.3|156.28|154.08|156.59|154.39|156.2|154|0
1642066800000|2022-01-13 09:40:00|156.37|154.17|156.24|154.04|156.54|154.34|156.03|153.83|0
1642067100000|2022-01-13 09:45:00|156.2|154|156.79|154.59|156.88|154.68|156.2|154|0
1642067400000|2022-01-13 09:50:00|156.97|154.77|156.41|154.21|156.97|154.77|156.11|153.91|0
1642067700000|2022-01-13 09:55:00|156.45|154.25|156.02|153.82|156.7|154.5|156.02|153.82|0
1642068000000|2022-01-13 10:00:00|155.93|153.73|156.1|153.9|156.19|153.99|155.76|153.56|0
1642068300000|2022-01-13 10:05:00|156.19|153.99|155.76|153.56|156.19|153.99|155.67|153.47|0
1642068600000|2022-01-13 10:10:00|155.84|153.64|155.84|153.64|155.84|153.64|155.5|153.3|0
1642068900000|2022-01-13 10:15:00|155.92|153.72|155.41|153.21|155.92|153.72|155.41|153.21|0
1642069200000|2022-01-13 10:20:00|155.49|153.29|155.49|153.29|155.75|153.55|155.15|152.95|0
1642069500000|2022-01-13 10:25:00|155.54|153.34|154.98|152.78|155.58|153.38|154.64|152.44|0
1642069800000|2022-01-13 10:30:00|155.06|152.86|154.81|152.61|155.15|152.95|154.38|152.18|0
1642070100000|2022-01-13 10:35:00|154.89|152.69|154.8|152.6|154.97|152.77|154.63|152.43|0
1642070400000|2022-01-13 10:40:00|154.72|152.52|154.38|152.18|154.8|152.6|154.21|152.01|0
1642070700000|2022-01-13 10:45:00|154.29|152.09|154.71|152.51|154.71|152.51|154.12|151.92|0
1642071000000|2022-01-13 10:50:00|154.63|152.43|155.05|152.85|155.31|153.11|154.63|152.43|0
1642071300000|2022-01-13 10:55:00|155.14|152.94|154.96|152.76|155.22|153.02|154.79|152.59|0
1642071600000|2022-01-13 11:00:00|154.79|152.59|154.28|152.08|154.96|152.76|154.28|152.08|0
1642071900000|2022-01-13 11:05:00|154.37|152.17|154.36|152.16|154.7|152.5|154.32|152.12|0
1642072200000|2022-01-13 11:10:00|154.28|152.08|154.36|152.16|154.53|152.33|153.98|151.78|0
1642072500000|2022-01-13 11:15:00|154.45|152.25|154.78|152.58|154.78|152.58|153.85|151.65|0
1642072800000|2022-01-13 11:20:00|154.95|152.75|155.21|153.01|155.21|153.01|154.7|152.5|0
1642073100000|2022-01-13 11:25:00|155.29|153.09|155.8|153.6|155.89|153.69|155.29|153.09|0
1642073400000|2022-01-13 11:30:00|155.71|153.51|155.37|153.17|155.8|153.6|155.2|153|0
1642073700000|2022-01-13 11:35:00|155.46|153.26|155.37|153.17|155.63|153.43|155.2|153|0
1642074000000|2022-01-13 11:40:00|155.45|153.25|155.45|153.25|155.62|153.42|155.28|153.08|0
1642074300000|2022-01-13 11:45:00|155.37|153.17|155.53|153.33|155.71|153.51|155.28|153.08|0
1642074600000|2022-01-13 11:50:00|155.58|153.38|155.87|153.67|155.96|153.76|155.45|153.25|0
1642074900000|2022-01-13 11:55:00|155.96|153.76|156.47|154.27|156.56|154.36|155.87|153.67|0
1642075200000|2022-01-13 12:00:00|156.56|154.36|155.95|153.75|156.56|154.36|155.44|153.24|0
1642075500000|2022-01-13 12:05:00|156.04|153.84|154.78|152.58|157.25|155.05|154.69|152.49|0
1642075800000|2022-01-13 12:10:00|154.86|152.66|154.31|152.11|154.86|152.66|154.09|151.89|0
1642076100000|2022-01-13 12:15:00|154.35|152.15|154.56|152.36|154.77|152.57|154.34|152.14|0
1642076400000|2022-01-13 12:20:00|154.6|152.4|154.26|152.06|155.2|153|154.17|151.97|0
1642076700000|2022-01-13 12:25:00|154.22|152.02|154|151.8|154.26|152.06|154|151.8|0
1642077000000|2022-01-13 12:30:00|154.08|151.88|154|151.8|154.59|152.39|154|151.8|0
1642077300000|2022-01-13 12:35:00|154.08|151.88|154.08|151.88|154.34|152.14|153.91|151.71|0
1642077600000|2022-01-13 12:40:00|154.16|151.96|153.65|151.45|154.16|151.96|153.57|151.37|0
1642077900000|2022-01-13 12:45:00|153.61|151.41|153.65|151.45|153.74|151.54|153.48|151.28|0
1642078200000|2022-01-13 12:50:00|153.56|151.36|154.16|151.96|154.24|152.04|153.56|151.36|0
1642078500000|2022-01-13 12:55:00|154.24|152.04|153.98|151.78|154.24|152.04|153.77|151.57|0
1642078800000|2022-01-13 13:00:00|154.07|151.87|154.49|152.29|154.75|152.55|153.64|151.44|0
1642079100000|2022-01-13 13:05:00|154.41|152.21|154.66|152.46|154.92|152.72|154.24|152.04|0
1642079400000|2022-01-13 13:10:00|154.57|152.37|154.06|151.86|154.74|152.54|154.06|151.86|0
1642079700000|2022-01-13 13:15:00|154.15|151.95|153.89|151.69|154.32|152.12|153.63|151.43|0
1642080000000|2022-01-13 13:20:00|153.8|151.6|153.63|151.43|154.06|151.86|153.38|151.18|0
1642080300000|2022-01-13 13:25:00|153.55|151.35|153.8|151.6|153.8|151.6|153.37|151.17|0
1642080600000|2022-01-13 13:30:00|153.88|151.68|151.94|149.74|154.1|151.9|151.43|149.23|0
1642080900000|2022-01-13 13:35:00|152.11|149.91|152.36|150.16|152.61|150.41|150.93|148.73|0
1642081200000|2022-01-13 13:40:00|152.27|150.07|152.44|150.24|152.78|150.58|152.27|150.07|0
1642081500000|2022-01-13 13:45:00|152.35|150.15|152.18|149.98|152.44|150.24|151.93|149.73|0
1642081800000|2022-01-13 13:50:00|152.1|149.9|151.34|149.14|152.18|149.98|151.34|149.14|0
1642082100000|2022-01-13 13:55:00|151.42|149.22|151.5|149.3|151.84|149.64|151|148.8|0
1642082400000|2022-01-13 14:00:00|151.42|149.22|151.17|148.97|151.59|149.39|151.17|148.97|0
1642082700000|2022-01-13 14:05:00|151.08|148.88|150.58|148.38|151.17|148.97|150.58|148.38|0
1642083000000|2022-01-13 14:10:00|150.5|148.3|151.08|148.88|151.33|149.13|150.33|148.13|0
1642083300000|2022-01-13 14:15:00|151.16|148.96|151.49|149.29|151.58|149.38|150.91|148.71|0
1642083600000|2022-01-13 14:20:00|151.41|149.21|151.16|148.96|151.49|149.29|150.91|148.71|0
1642083900000|2022-01-13 14:25:00|151.24|149.04|150.9|148.7|151.24|149.04|150.65|148.45|0
1642084200000|2022-01-13 14:30:00|150.82|148.62|151.32|149.12|151.74|149.54|149.32|147.12|0
1642084500000|2022-01-13 14:35:00|151.4|149.2|149.94|147.74|152.65|150.45|149.86|147.66|0
1642084800000|2022-01-13 14:40:00|149.69|147.49|150.77|148.57|152.19|149.99|149.36|147.16|0
1642085100000|2022-01-13 14:45:00|150.6|148.4|150.68|148.48|151.6|149.4|150.43|148.23|0
1642085400000|2022-01-13 14:50:00|150.6|148.4|150.93|148.73|151.77|149.57|150.26|148.06|0
1642085700000|2022-01-13 14:55:00|151.01|148.81|150.68|148.48|151.01|148.81|148.93|146.73|0
1642086000000|2022-01-13 15:00:00|150.43|148.23|152.6|150.4|152.69|150.49|150.09|147.89|0
1642086300000|2022-01-13 15:05:00|152.52|150.32|153.19|150.99|153.45|151.25|152.18|149.98|0
1642086600000|2022-01-13 15:10:00|153.36|151.16|154.55|152.35|154.63|152.43|153.36|151.16|0
1642086900000|2022-01-13 15:15:00|154.72|152.52|156.25|154.05|156.81|154.61|154.29|152.09|0
1642087200000|2022-01-13 15:20:00|156|153.8|155.31|153.11|156.17|153.97|155.05|152.85|0
1642087500000|2022-01-13 15:25:00|155.48|153.28|154.62|152.42|156.51|154.31|154.62|152.42|0
1642087800000|2022-01-13 15:30:00|154.71|152.51|156.5|154.3|157.19|154.99|153.86|151.66|0
1642088100000|2022-01-13 15:35:00|156.33|154.13|156.59|154.39|157.45|155.25|155.73|153.53|0
1642088400000|2022-01-13 15:40:00|156.76|154.56|157.27|155.07|157.36|155.16|155.81|153.61|0
1642088700000|2022-01-13 15:45:00|157.1|154.9|157.01|154.81|157.96|155.76|155.73|153.53|0
1642089000000|2022-01-13 15:50:00|157.1|154.9|161.19|158.99|161.71|159.51|156.48|154.28|0
1642089300000|2022-01-13 15:55:00|160.92|158.72|159.53|157.33|160.92|158.72|159.18|156.98|0
1642089600000|2022-01-13 16:00:00|159.61|157.41|159.78|157.58|161.27|159.07|158.31|156.11|0
1642089900000|2022-01-13 16:05:00|159.87|157.67|159.26|157.06|160.31|158.11|158.31|156.11|0
1642090200000|2022-01-13 16:10:00|159.35|157.15|161|158.8|161.35|159.15|159.35|157.15|0
1642090500000|2022-01-13 16:15:00|160.91|158.71|160.74|158.54|161.18|158.98|159.52|157.32|0
1642090800000|2022-01-13 16:20:00|160.65|158.45|157.61|155.41|160.91|158.71|157.44|155.24|0
1642091100000|2022-01-13 16:25:00|157.52|155.32|156.15|153.95|157.78|155.58|155.89|153.69|0
1642091400000|2022-01-13 16:30:00|156.23|154.03|156.4|154.2|157.09|154.89|155.72|153.52|0
1642091700000|2022-01-13 16:35:00|156.49|154.29|155.2|153|156.49|154.29|155.12|152.92|0
1642092000000|2022-01-13 16:40:00|155.37|153.17|155.54|153.34|155.71|153.51|154.95|152.75|0
1642092300000|2022-01-13 16:45:00|155.46|153.26|156.07|153.87|157.81|155.61|154.35|152.15|0
1642092600000|2022-01-13 16:50:00|156.15|153.95|155.47|153.27|157.01|154.81|155.38|153.18|0
1642092900000|2022-01-13 16:55:00|155.55|153.35|156.41|154.21|156.58|154.38|155.55|153.35|0
1642093200000|2022-01-13 17:00:00|156.49|154.29|159.6|157.4|159.86|157.66|156.49|154.29|0
1642093500000|2022-01-13 17:05:00|159.77|157.57|159.07|156.87|160.03|157.83|158.73|156.53|0
1642093800000|2022-01-13 17:10:00|158.99|156.79|161.16|158.96|161.16|158.96|158.99|156.79|0
1642094100000|2022-01-13 17:15:00|161.25|159.05|166.68|164.48|167.49|165.29|161.24|159.04|0
1642094400000|2022-01-13 17:20:00|166.95|164.75|168.03|165.83|170.2|168|166.95|164.75|0
1642094700000|2022-01-13 17:25:00|168.12|165.92|168.3|166.1|168.84|166.64|167.22|165.02|0
1642095000000|2022-01-13 17:30:00|168.75|166.55|166.76|164.56|170.29|168.09|166.67|164.47|0
1642095300000|2022-01-13 17:35:00|166.85|164.65|166.49|164.29|168.02|165.82|165.51|163.31|0
1642095600000|2022-01-13 17:40:00|166.31|164.11|168.47|166.27|168.47|166.27|166.31|164.11|0
1642095900000|2022-01-13 17:45:00|168.38|166.18|170.55|168.35|171.2|169|167.21|165.01|0
1642096200000|2022-01-13 17:50:00|170.74|168.54|169.89|167.69|171.54|169.34|168.02|165.82|0
1642096500000|2022-01-13 17:55:00|169.71|167.51|168.34|166.14|170.16|167.96|168.34|166.14|0
1642096800000|2022-01-13 18:00:00|168.43|166.23|167.89|165.69|170.66|168.46|167.53|165.33|0
1642097100000|2022-01-13 18:05:00|168.25|166.05|166.45|164.25|168.34|166.14|165.46|163.26|0
1642097400000|2022-01-13 18:10:00|166.54|164.34|166.98|164.78|167.93|165.73|165.91|163.71|0
1642097700000|2022-01-13 18:15:00|166.8|164.6|166.71|164.51|167.34|165.14|165.46|163.26|0
1642098000000|2022-01-13 18:20:00|166.62|164.42|164.74|162.54|167.25|165.05|164.03|161.83|0
1642098300000|2022-01-13 18:25:00|164.65|162.45|165.19|162.99|166.71|164.51|164.12|161.92|0
1642098600000|2022-01-13 18:30:00|165.36|163.16|166.52|164.32|166.7|164.5|165.36|163.16|0
1642098900000|2022-01-13 18:35:00|166.43|164.23|166.07|163.87|167.69|165.49|165.72|163.52|0
1642099200000|2022-01-13 18:40:00|166.25|164.05|167.24|165.04|167.6|165.4|166.25|164.05|0
1642099500000|2022-01-13 18:45:00|167.15|164.95|166.07|163.87|167.33|165.13|165.8|163.6|0
1642099800000|2022-01-13 18:50:00|166.16|163.96|165.98|163.78|166.87|164.67|165.8|163.6|0
1642100100000|2022-01-13 18:55:00|165.89|163.69|164.64|162.44|166.15|163.95|164.55|162.35|0
1642100400000|2022-01-13 19:00:00|164.72|162.52|163.57|161.37|165.26|163.06|162.77|160.57|0
1642100700000|2022-01-13 19:05:00|163.48|161.28|162.03|159.83|164.39|162.19|160.72|158.52|0
1642101000000|2022-01-13 19:10:00|162.12|159.92|164.47|162.27|164.56|162.36|162.12|159.92|0
1642101300000|2022-01-13 19:15:00|164.29|162.09|166.62|164.42|167.52|165.32|164.02|161.82|0
1642101600000|2022-01-13 19:20:00|166.53|164.33|166.53|164.33|167.43|165.23|166.08|163.88|0
1642101900000|2022-01-13 19:25:00|166.66|164.46|168.68|166.48|168.86|166.66|165.81|163.61|0
1642102200000|2022-01-13 19:30:00|168.77|166.57|168.59|166.39|170.5|168.3|168.4|166.2|0
1642102500000|2022-01-13 19:35:00|168.68|166.48|170.95|168.75|170.95|168.75|168.31|166.11|0
1642102800000|2022-01-13 19:40:00|170.86|168.66|169.58|167.38|171.04|168.84|169.13|166.93|0
1642103100000|2022-01-13 19:45:00|169.67|167.47|170.67|168.47|170.76|168.56|168.94|166.74|0
1642103400000|2022-01-13 19:50:00|170.58|168.38|169.48|167.28|171.04|168.84|169.12|166.92|0
1642103700000|2022-01-13 19:55:00|169.57|167.37|169.03|166.83|169.57|167.37|168.21|166.01|0
1642104000000|2022-01-13 20:00:00|169.48|167.28|172.97|170.77|173.61|171.41|169.48|167.28|0
1642104300000|2022-01-13 20:05:00|172.6|170.4|173.58|171.38|173.67|171.47|170.91|168.71|0
1642104600000|2022-01-13 20:10:00|173.67|171.47|174.32|172.12|175.53|173.33|173.3|171.1|0
1642104900000|2022-01-13 20:15:00|174.41|172.21|173.39|171.19|175.34|173.14|172.55|170.35|0
1642105200000|2022-01-13 20:20:00|173.48|171.28|174.68|172.48|175.62|173.42|172.83|170.63|0
1642105500000|2022-01-13 20:25:00|174.87|172.67|173.47|171.27|175.24|173.04|173.2|171|0
1642105800000|2022-01-13 20:30:00|173.01|170.81|172.91|170.71|174.08|171.88|171.99|169.79|0
1642106100000|2022-01-13 20:35:00|173.38|171.18|178.36|176.16|178.45|176.25|173.19|170.99|0
1642106400000|2022-01-13 20:40:00|177.6|175.4|178.16|175.96|178.35|176.15|176.85|174.65|0
1642106700000|2022-01-13 20:45:00|178.45|176.25|181.62|179.42|182|179.8|177.7|175.5|0
1642107000000|2022-01-13 20:50:00|181.53|179.33|183.72|181.52|184.4|182.2|181.33|179.13|0
1642107300000|2022-01-13 20:55:00|184.11|181.91|181.04|178.84|185.36|183.16|180.95|178.75|0
1642107600000|2022-01-13 21:00:00|180.47|178.27|182.74|180.54|183.53|181.33|179.91|177.71|0
1642107900000|2022-01-13 21:05:00|182.46|180.26|182.83|180.63|183.41|181.21|181.69|179.49|0
1642108200000|2022-01-13 21:10:00|182.74|180.54|182.16|179.96|183.5|181.3|181.5|179.3|0
1642108500000|2022-01-13 21:15:00|182.56|179.76|183.23|180.43|183.51|180.71|182.37|179.57|0
1642108800000|2022-01-13 21:20:00|183.03|180.23|183.41|180.61|183.61|180.81|183.03|180.23|0
1642109100000|2022-01-13 21:25:00|183.32|180.52|184.27|181.47|184.61|181.81|182.84|180.04|0
1642109400000|2022-01-13 21:30:00|184.18|181.38|183.12|180.32|184.56|181.76|183.12|180.32|0
1642109700000|2022-01-13 21:35:00|183.17|180.37|182.93|180.13|183.31|180.51|182.6|179.8|0
1642110000000|2022-01-13 21:40:00|182.83|180.03|182.92|180.12|183.12|180.32|182.4|179.6|0
1642110300000|2022-01-13 21:45:00|182.88|180.08|183.35|180.55|183.69|180.89|182.54|179.74|0
1642110600000|2022-01-13 21:50:00|183.3|180.5|182.73|179.93|183.5|180.7|182.73|179.93|0
1642110900000|2022-01-13 21:55:00|182.82|180.02|182.3|179.5|182.82|180.02|182.25|179.45|0
1642111200000|2022-01-13 22:00:00|182.16|179.36|182.19|179.39|182.32|179.52|182.16|179.36|0
1642111500000|2022-01-13 22:05:00|182.2|179.4|182.17|179.37|182.24|179.44|182.05|179.25|0
1642111800000|2022-01-13 22:10:00|182.18|179.38|182.17|179.37|182.18|179.38|182.17|179.37|0
1642112100000|2022-01-13 22:15:00|182.16|179.36|182.36|179.56|182.41|179.61|182.16|179.36|0
1642112400000|2022-01-13 22:20:00|182.37|179.57|182.41|179.61|182.44|179.64|182.33|179.53|0
1642112700000|2022-01-13 22:25:00|182.4|179.6|182.41|179.61|182.41|179.61|182.4|179.6|0
1642113000000|2022-01-13 22:30:00|182.4|179.6|182.41|179.61|182.46|179.66|182.26|179.46|0
1642113300000|2022-01-13 22:35:00|182.4|179.6|182.39|179.59|182.43|179.63|182.39|179.59|0
1642113600000|2022-01-13 22:40:00|182.33|179.53|182.33|179.53|182.39|179.59|182.28|179.48|0
1642113900000|2022-01-13 22:45:00|182.31|179.51|182.3|179.5|182.36|179.56|182.3|179.5|0
1642114200000|2022-01-13 22:50:00|182.26|179.46|182.16|179.36|182.26|179.46|182.14|179.34|0
1642114500000|2022-01-13 22:55:00|182.18|179.38|182.12|179.32|182.18|179.38|181.99|179.19|0
1642114800000|2022-01-13 23:00:00|181.31|178.51|180.88|178.08|181.36|178.56|180.41|177.61|0
1642115100000|2022-01-13 23:05:00|181.07|178.27|181.16|178.36|181.83|179.03|180.88|178.08|0
1642115400000|2022-01-13 23:10:00|181.02|178.22|180.69|177.89|181.26|178.46|180.5|177.7|0
1642115700000|2022-01-13 23:15:00|180.78|177.98|181.68|178.88|181.73|178.93|180.78|177.98|0
1642116000000|2022-01-13 23:20:00|181.82|179.02|181.25|178.45|181.82|179.02|180.87|178.07|0
1642116300000|2022-01-13 23:25:00|181.21|178.41|181.77|178.97|182.01|179.21|181.21|178.41|0
1642116600000|2022-01-13 23:30:00|181.72|178.92|181.34|178.54|181.82|179.02|181.06|178.26|0
1642116900000|2022-01-13 23:35:00|181.44|178.64|181.43|178.63|182.01|179.21|181.3|178.5|0
1642117200000|2022-01-13 23:40:00|181.39|178.59|181.24|178.44|181.67|178.87|180.96|178.16|0
1642117500000|2022-01-13 23:45:00|181.34|178.54|180.72|177.92|181.43|178.63|180.67|177.87|0
1642117800000|2022-01-13 23:50:00|180.76|177.96|181.05|178.25|181.43|178.63|180.76|177.96|0
1642118100000|2022-01-13 23:55:00|181.1|178.3|181.04|178.24|181.71|178.91|181.04|178.24|0
1642118400000|2022-01-14 00:00:00|181.23|178.43|184.38|181.58|185.3|182.5|180.85|178.05|0
1642118700000|2022-01-14 00:05:00|184.67|181.87|182.75|179.95|184.67|181.87|182.66|179.86|0
1642119000000|2022-01-14 00:10:00|182.94|180.14|182.08|179.28|182.94|180.14|181.89|179.09|0
1642119300000|2022-01-14 00:15:00|182.18|179.38|181.32|178.52|182.46|179.66|180.65|177.85|0
1642119600000|2022-01-14 00:20:00|181.41|178.61|181.36|178.56|181.98|179.18|181.22|178.42|0
1642119900000|2022-01-14 00:25:00|181.41|178.61|181.65|178.85|182.07|179.27|181.12|178.32|0
1642120200000|2022-01-14 00:30:00|181.69|178.89|182.36|179.56|182.45|179.65|181.46|178.66|0
1642120500000|2022-01-14 00:35:00|182.41|179.61|181.69|178.89|182.45|179.65|180.45|177.65|0
1642120800000|2022-01-14 00:40:00|181.78|178.98|180.92|178.12|182.45|179.65|180.69|177.89|0
1642121100000|2022-01-14 00:45:00|180.78|177.98|182.83|180.03|183.02|180.22|180.78|177.98|0
1642121400000|2022-01-14 00:50:00|182.92|180.12|181.63|178.83|183.21|180.41|181.58|178.78|0
1642121700000|2022-01-14 00:55:00|181.49|178.69|181.3|178.5|181.77|178.97|181.2|178.4|0
1642122000000|2022-01-14 01:00:00|181.39|178.59|180.63|177.83|181.77|178.97|180.06|177.26|0
1642122300000|2022-01-14 01:05:00|180.53|177.73|180.63|177.83|181.29|178.49|180.53|177.73|0
1642122600000|2022-01-14 01:10:00|180.49|177.69|181.38|178.58|181.57|178.77|180.39|177.59|0
1642122900000|2022-01-14 01:15:00|181.34|178.54|182.33|179.53|182.43|179.63|181.29|178.49|0
1642123200000|2022-01-14 01:20:00|182.52|179.72|181.85|179.05|183|180.2|181.66|178.86|0
1642123500000|2022-01-14 01:25:00|181.81|179.01|182.95|180.15|183.09|180.29|181.76|178.96|0
1642123800000|2022-01-14 01:30:00|182.9|180.1|183.18|180.38|183.66|180.86|182.57|179.77|0
1642124100000|2022-01-14 01:35:00|182.99|180.19|182.32|179.52|183.18|180.38|181.75|178.95|0
1642124400000|2022-01-14 01:40:00|182.23|179.43|183.95|181.15|184.04|181.24|182.03|179.23|0
1642124700000|2022-01-14 01:45:00|184.23|181.43|183.65|180.85|185|182.2|183.27|180.47|0
1642125000000|2022-01-14 01:50:00|183.7|180.9|183.8|181|184.33|181.53|183.56|180.76|0
1642125300000|2022-01-14 01:55:00|183.84|181.04|184.13|181.33|184.8|182|183.55|180.75|0
1642125600000|2022-01-14 02:00:00|184.03|181.23|183.93|181.13|184.71|181.91|183.36|180.56|0
1642125900000|2022-01-14 02:05:00|183.74|180.94|184.41|181.61|184.41|181.61|183.55|180.75|0
1642126200000|2022-01-14 02:10:00|184.32|181.52|187.02|184.22|187.22|184.42|184.22|181.42|0
1642126500000|2022-01-14 02:15:00|187.12|184.32|187.21|184.41|187.7|184.9|186.53|183.73|0
1642126800000|2022-01-14 02:20:00|187.31|184.51|186.43|183.63|187.31|184.51|185.95|183.15|0
1642127100000|2022-01-14 02:25:00|186.34|183.54|186.23|183.43|187.01|184.21|186.04|183.24|0
1642127400000|2022-01-14 02:30:00|186.14|183.34|185.9|183.1|186.19|183.39|185.32|182.52|0
1642127700000|2022-01-14 02:35:00|185.8|183|185.42|182.62|185.8|183|185.42|182.62|0
1642128000000|2022-01-14 02:40:00|185.22|182.42|184.73|181.93|185.36|182.56|184.68|181.88|0
1642128300000|2022-01-14 02:45:00|184.78|181.98|185.45|182.65|185.5|182.7|184.49|181.69|0
1642128600000|2022-01-14 02:50:00|185.35|182.55|184.96|182.16|185.35|182.55|184.68|181.88|0
1642128900000|2022-01-14 02:55:00|184.87|182.07|184.29|181.49|184.96|182.16|184.29|181.49|0
1642129200000|2022-01-14 03:00:00|184.39|181.59|185.39|182.59|185.44|182.64|184.19|181.39|0
1642129500000|2022-01-14 03:05:00|185.44|182.64|183.9|181.1|185.44|182.64|183.33|180.53|0
1642129800000|2022-01-14 03:10:00|184|181.2|184.57|181.77|184.95|182.15|183.42|180.62|0
1642130100000|2022-01-14 03:15:00|184.67|181.87|184.47|181.67|184.91|182.11|184.38|181.58|0
1642130400000|2022-01-14 03:20:00|184.43|181.63|184.66|181.86|185.05|182.25|184.28|181.48|0
1642130700000|2022-01-14 03:25:00|184.76|181.96|185.14|182.34|185.14|182.34|184.28|181.48|0
1642131000000|2022-01-14 03:30:00|185.23|182.43|185.86|183.06|186.2|183.4|184.85|182.05|0
1642131300000|2022-01-14 03:35:00|185.76|182.96|185.61|182.81|186|183.2|185.23|182.43|0
1642131600000|2022-01-14 03:40:00|185.52|182.72|186.38|183.58|186.58|183.78|185.52|182.72|0
1642131900000|2022-01-14 03:45:00|186.48|183.68|185.99|183.19|186.67|183.87|185.9|183.1|0
1642132200000|2022-01-14 03:50:00|185.95|183.15|186.09|183.29|186.43|183.63|185.95|183.15|0
1642132500000|2022-01-14 03:55:00|186.04|183.24|185.6|182.8|186.04|183.24|185.03|182.23|0
1642132800000|2022-01-14 04:00:00|185.51|182.71|184.26|181.46|185.51|182.71|183.87|181.07|0
1642133100000|2022-01-14 04:05:00|184.16|181.36|183.3|180.5|184.16|181.36|183.01|180.21|0
1642133400000|2022-01-14 04:10:00|183.11|180.31|183.2|180.4|183.35|180.55|182.82|180.02|0
1642133700000|2022-01-14 04:15:00|183.25|180.45|183.44|180.64|183.53|180.73|183.01|180.21|0
1642134000000|2022-01-14 04:20:00|183.48|180.68|181.67|178.87|183.48|180.68|181.58|178.78|0
1642134300000|2022-01-14 04:25:00|181.58|178.78|181.95|179.15|182.05|179.25|181.48|178.68|0
1642134600000|2022-01-14 04:30:00|181.91|179.11|182.33|179.53|182.52|179.72|181.76|178.96|0
1642134900000|2022-01-14 04:35:00|182.38|179.58|182.8|180|182.9|180.1|182.24|179.44|0
1642135200000|2022-01-14 04:40:00|182.9|180.1|182.76|179.96|182.99|180.19|182.76|179.96|0
1642135500000|2022-01-14 04:45:00|182.71|179.91|182.66|179.86|182.9|180.1|182.37|179.57|0
1642135800000|2022-01-14 04:50:00|182.7|179.9|182.7|179.9|182.94|180.14|182.51|179.71|0
1642136100000|2022-01-14 04:55:00|182.8|180|182.65|179.85|183.08|180.28|182.65|179.85|0
1642136400000|2022-01-14 05:00:00|182.6|179.8|182.12|179.32|182.6|179.8|181.94|179.14|0
1642136700000|2022-01-14 05:05:00|182.08|179.28|182.93|180.13|183.55|180.75|182.08|179.28|0
1642137000000|2022-01-14 05:10:00|182.84|180.04|181.82|179.02|184.03|181.23|181.44|178.64|0
1642137300000|2022-01-14 05:15:00|181.73|178.93|181.21|178.41|181.82|179.02|181.21|178.41|0
1642137600000|2022-01-14 05:20:00|181.16|178.36|181.34|178.54|181.63|178.83|181.15|178.35|0
1642137900000|2022-01-14 05:25:00|181.3|178.5|181.34|178.54|181.63|178.83|180.77|177.97|0
1642138200000|2022-01-14 05:30:00|181.39|178.59|181.81|179.01|181.81|179.01|181.05|178.25|0
1642138500000|2022-01-14 05:35:00|181.86|179.06|181.14|178.34|181.86|179.06|180.96|178.16|0
1642138800000|2022-01-14 05:40:00|181.24|178.44|181.48|178.68|181.81|179.01|181.14|178.34|0
1642139100000|2022-01-14 05:45:00|181.43|178.63|181.04|178.24|181.62|178.82|181.04|178.24|0
1642139400000|2022-01-14 05:50:00|181.14|178.34|180.38|177.58|181.23|178.43|180.38|177.58|0
1642139700000|2022-01-14 05:55:00|180.47|177.67|180.19|177.39|180.66|177.86|180.09|177.29|0
1642140000000|2022-01-14 06:00:00|180.28|177.48|180.23|177.43|180.28|177.48|178.96|176.16|0
1642140300000|2022-01-14 06:05:00|180.18|177.38|180.65|177.85|181.23|178.43|180.18|177.38|0
1642140600000|2022-01-14 06:10:00|180.56|177.76|179.57|176.77|180.65|177.85|179.47|176.67|0
1642140900000|2022-01-14 06:15:00|179.52|176.72|179.23|176.43|179.52|176.72|178.95|176.15|0
1642141200000|2022-01-14 06:20:00|179.19|176.39|179.61|176.81|179.89|177.09|178.38|175.58|0
1642141500000|2022-01-14 06:25:00|179.51|176.71|179.04|176.24|180.08|177.28|178.94|176.14|0
1642141800000|2022-01-14 06:30:00|178.94|176.14|178.28|175.48|179.04|176.24|177.91|175.11|0
1642142100000|2022-01-14 06:35:00|178.38|175.58|178.37|175.57|178.66|175.86|178.14|175.34|0
1642142400000|2022-01-14 06:40:00|178.28|175.48|178.14|175.34|178.33|175.53|177.81|175.01|0
1642142700000|2022-01-14 06:45:00|178.09|175.29|178.28|175.48|178.65|175.85|178|175.2|0
1642143000000|2022-01-14 06:50:00|178.37|175.57|178.65|175.85|178.74|175.94|178.37|175.57|0
1642143300000|2022-01-14 06:55:00|178.55|175.75|178.6|175.8|178.65|175.85|178.37|175.57|0
1642143600000|2022-01-14 07:00:00|178.46|175.66|178.27|175.47|178.74|175.94|177.89|175.09|0
1642143900000|2022-01-14 07:05:00|178.13|175.33|178.45|175.65|178.55|175.75|177.7|174.9|0
1642144200000|2022-01-14 07:10:00|178.36|175.56|177.89|175.09|178.64|175.84|177.7|174.9|0
1642144500000|2022-01-14 07:15:00|177.84|175.04|177.23|174.43|177.89|175.09|177.04|174.24|0
1642144800000|2022-01-14 07:20:00|177.19|174.39|177.37|174.57|177.46|174.66|176.76|173.96|0
1642145100000|2022-01-14 07:25:00|177.32|174.52|177.88|175.08|178.07|175.27|177.23|174.43|0
1642145400000|2022-01-14 07:30:00|177.97|175.17|179.57|176.77|179.76|176.96|177.97|175.17|0
1642145700000|2022-01-14 07:35:00|179.52|176.72|180.23|177.43|180.23|177.43|178.91|176.11|0
1642146000000|2022-01-14 07:40:00|180.04|177.24|180.22|177.42|180.98|178.18|179.66|176.86|0
1642146300000|2022-01-14 07:45:00|180.04|177.24|180.51|177.71|180.79|177.99|179.94|177.14|0
1642146600000|2022-01-14 07:50:00|180.6|177.8|181.07|178.27|181.26|178.46|180.51|177.71|0
1642146900000|2022-01-14 07:55:00|181.17|178.37|181.16|178.36|181.74|178.94|180.88|178.08|0
1642147200000|2022-01-14 08:00:00|181.35|178.55|182.3|179.5|182.64|179.84|179.93|177.13|0
1642147500000|2022-01-14 08:05:00|182.1|179.9|180.95|178.75|182.1|179.9|180.48|178.28|0
1642147800000|2022-01-14 08:10:00|180.86|178.66|179.91|177.71|181.33|179.13|179.34|177.14|0
1642148100000|2022-01-14 08:15:00|179.96|177.76|177.6|175.4|179.96|177.76|177.18|174.98|0
1642148400000|2022-01-14 08:20:00|177.74|175.54|177.08|174.88|178.3|176.1|176.99|174.79|0
1642148700000|2022-01-14 08:25:00|176.99|174.79|177.55|175.35|177.92|175.72|176.76|174.56|0
1642149000000|2022-01-14 08:30:00|177.64|175.44|177.26|175.06|177.83|175.63|176.7|174.5|0
1642149300000|2022-01-14 08:35:00|177.17|174.97|177.52|175.32|177.8|175.6|174.78|172.58|0
1642149600000|2022-01-14 08:40:00|177.61|175.41|178.83|176.63|179.02|176.82|177.43|175.23|0
1642149900000|2022-01-14 08:45:00|178.93|176.73|180.25|178.05|180.34|178.14|178.64|176.44|0
1642150200000|2022-01-14 08:50:00|180.15|177.95|180.58|178.38|181.58|179.38|179.4|177.2|0
1642150500000|2022-01-14 08:55:00|180.62|178.42|180.62|178.42|181.29|179.09|179.49|177.29|0
1642150800000|2022-01-14 09:00:00|180.24|178.04|178.63|176.43|180.62|178.42|178.5|176.3|0
1642151100000|2022-01-14 09:05:00|178.73|176.53|179.57|177.37|179.95|177.75|178.44|176.24|0
1642151400000|2022-01-14 09:10:00|179.62|177.42|178.63|176.43|180.71|178.51|178.63|176.43|0
1642151700000|2022-01-14 09:15:00|178.72|176.52|178.06|175.86|179.19|176.99|177.87|175.67|0
1642152000000|2022-01-14 09:20:00|177.97|175.77|177.68|175.48|178.06|175.86|177.12|174.92|0
1642152300000|2022-01-14 09:25:00|177.78|175.58|177.82|175.62|179.56|177.36|177.68|175.48|0
1642152600000|2022-01-14 09:30:00|177.87|175.67|176.46|174.26|177.87|175.67|176.33|174.13|0
1642152900000|2022-01-14 09:35:00|176.28|174.08|176.46|174.26|176.74|174.54|176.09|173.89|0
1642153200000|2022-01-14 09:40:00|176.37|174.17|177.07|174.87|177.16|174.96|176.37|174.17|0
1642153500000|2022-01-14 09:45:00|177.02|174.82|177.95|175.75|178.14|175.94|176.92|174.72|0
1642153800000|2022-01-14 09:50:00|178.05|175.85|178.33|176.13|178.89|176.69|177.48|175.28|0
1642154100000|2022-01-14 09:55:00|178.42|176.22|178.04|175.84|178.61|176.41|177.38|175.18|0
1642154400000|2022-01-14 10:00:00|177.95|175.75|179.17|176.97|179.17|176.97|177.85|175.65|0
1642154700000|2022-01-14 10:05:00|179.07|176.87|178.13|175.93|179.07|176.87|177.85|175.65|0
1642155000000|2022-01-14 10:10:00|178.18|175.98|178.78|176.58|178.83|176.63|177.75|175.55|0
1642155300000|2022-01-14 10:15:00|178.69|176.49|179.35|177.15|179.54|177.34|178.6|176.4|0
1642155600000|2022-01-14 10:20:00|179.25|177.05|179.16|176.96|179.44|177.24|178.5|176.3|0
1642155900000|2022-01-14 10:25:00|179.06|176.86|180.24|178.04|180.38|178.18|179.06|176.86|0
1642156200000|2022-01-14 10:30:00|180.38|178.18|180.38|178.18|182.34|180.14|180.1|177.9|0
1642156500000|2022-01-14 10:35:00|180.34|178.14|179.58|177.38|180.76|178.56|179.53|177.33|0
1642156800000|2022-01-14 10:40:00|179.62|177.42|179.33|177.13|179.9|177.7|179.24|177.04|0
1642157100000|2022-01-14 10:45:00|179.52|177.32|178.67|176.47|179.71|177.51|178.39|176.19|0
1642157400000|2022-01-14 10:50:00|178.53|176.33|178.7|176.5|179.17|176.97|178.47|176.27|0
1642157700000|2022-01-14 10:55:00|178.66|176.46|178.7|176.5|178.7|176.5|178.23|176.03|0
1642158000000|2022-01-14 11:00:00|178.6|176.4|177.85|175.65|178.7|176.5|177.57|175.37|0
1642158300000|2022-01-14 11:05:00|177.66|175.46|178.13|175.93|178.41|176.21|177.47|175.27|0
1642158600000|2022-01-14 11:10:00|178.22|176.02|177.99|175.79|178.22|176.02|177.56|175.36|0
1642158900000|2022-01-14 11:15:00|177.94|175.74|178.31|176.11|178.78|176.58|177.84|175.64|0
1642159200000|2022-01-14 11:20:00|178.22|176.02|179.06|176.86|179.06|176.86|177.75|175.55|0
1642159500000|2022-01-14 11:25:00|178.97|176.77|178.87|176.67|179.35|177.15|178.68|176.48|0
1642159800000|2022-01-14 11:30:00|178.78|176.58|179.39|177.19|179.63|177.43|178.73|176.53|0
1642160100000|2022-01-14 11:35:00|179.44|177.24|180.19|177.99|180.48|178.28|178.77|176.57|0
1642160400000|2022-01-14 11:40:00|180.29|178.09|180|177.8|181.14|178.94|179.81|177.61|0
1642160700000|2022-01-14 11:45:00|180.24|178.04|179.95|177.75|180.57|178.37|179.9|177.7|0
1642161000000|2022-01-14 11:50:00|179.9|177.7|180.33|178.13|180.85|178.65|179.9|177.7|0
1642161300000|2022-01-14 11:55:00|180.28|178.08|181.32|179.12|181.9|179.7|179.99|177.79|0
1642161600000|2022-01-14 12:00:00|181.51|179.31|183.14|180.94|183.23|181.03|181.13|178.93|0
1642161900000|2022-01-14 12:05:00|183.23|181.03|185.07|182.87|185.36|183.16|182.66|180.46|0
1642162200000|2022-01-14 12:10:00|184.97|182.77|183.61|181.41|185.21|183.01|183.42|181.22|0
1642162500000|2022-01-14 12:15:00|183.81|181.61|184.19|181.99|184.19|181.99|182.99|180.79|0
1642162800000|2022-01-14 12:20:00|184|181.8|183.22|181.02|184.48|182.28|182.46|180.26|0
1642163100000|2022-01-14 12:25:00|183.13|180.93|185.64|183.44|185.64|183.44|182.94|180.74|0
1642163400000|2022-01-14 12:30:00|185.73|183.53|184.76|182.56|185.83|183.63|184.76|182.56|0
1642163700000|2022-01-14 12:35:00|184.86|182.66|186.46|184.26|186.51|184.31|184.62|182.42|0
1642164000000|2022-01-14 12:40:00|186.51|184.31|188.94|186.74|189.54|187.34|184.81|182.61|0
1642164300000|2022-01-14 12:45:00|188.85|186.65|188.35|186.15|188.94|186.74|187.67|185.47|0
1642164600000|2022-01-14 12:50:00|188.31|186.11|189.14|186.94|189.43|187.23|187.96|185.76|0
1642164900000|2022-01-14 12:55:00|189.23|187.03|194.6|192.4|194.6|192.4|188.94|186.74|0
1642165200000|2022-01-14 13:00:00|194.3|192.1|195.34|193.14|198.62|196.42|193.25|191.05|0
1642165500000|2022-01-14 13:05:00|195.39|193.19|195.49|193.29|196.7|194.5|194.69|192.49|0
1642165800000|2022-01-14 13:10:00|195.59|193.39|197.09|194.89|197.4|195.2|194.59|192.39|0
1642166100000|2022-01-14 13:15:00|196.99|194.79|194.98|192.78|196.99|194.79|193.69|191.49|0
1642166400000|2022-01-14 13:20:00|194.88|192.68|193.98|191.78|195.38|193.18|193.88|191.68|0
1642166700000|2022-01-14 13:25:00|194.18|191.98|194.33|192.13|195.58|193.38|193.88|191.68|0
1642167000000|2022-01-14 13:30:00|194.28|192.08|195.58|193.38|196.88|194.68|193.88|191.68|0
1642167300000|2022-01-14 13:35:00|195.48|193.28|197.08|194.88|197.38|195.18|195.27|193.07|0
1642167600000|2022-01-14 13:40:00|196.98|194.78|198.39|196.19|199|196.8|195.77|193.57|0
1642167900000|2022-01-14 13:45:00|198.09|195.89|198.8|196.6|199.61|197.41|196.88|194.68|0
1642168200000|2022-01-14 13:50:00|199|196.8|201.88|199.68|202.8|200.6|198.9|196.7|0
1642168500000|2022-01-14 13:55:00|201.78|199.58|200.36|198.16|203.01|200.81|200.36|198.16|0
1642168800000|2022-01-14 14:00:00|200.66|198.46|200.15|197.95|201.98|199.78|200.05|197.85|0
1642169100000|2022-01-14 14:05:00|200.05|197.85|196.41|194.21|200.05|197.85|195.81|193.61|0
1642169400000|2022-01-14 14:10:00|196.31|194.11|195.81|193.61|196.82|194.62|195.01|192.81|0
1642169700000|2022-01-14 14:15:00|195.91|193.71|195.5|193.3|196.61|194.41|194.3|192.1|0
1642170000000|2022-01-14 14:20:00|195.71|193.51|195.6|193.4|196.81|194.61|195|192.8|0
1642170300000|2022-01-14 14:25:00|195.7|193.5|196.1|193.9|196.2|194|194.5|192.3|0
1642170600000|2022-01-14 14:30:00|195.9|193.7|196.5|194.3|197.41|195.21|194.1|191.9|0
1642170900000|2022-01-14 14:35:00|196.2|194|189.44|187.24|197.31|195.11|188.07|185.87|0
1642171200000|2022-01-14 14:40:00|189.54|187.34|189.05|186.85|191.61|189.41|187.68|185.48|0
1642171500000|2022-01-14 14:45:00|189.24|187.04|189.44|187.24|189.93|187.73|185.55|183.35|0
1642171800000|2022-01-14 14:50:00|189.29|187.09|186.12|183.92|189.93|187.73|185.93|183.73|0
1642172100000|2022-01-14 14:55:00|186.32|184.12|185.26|183.06|190.06|187.86|183.33|181.13|0
1642172400000|2022-01-14 15:00:00|184.92|182.72|188.46|186.26|190.21|188.01|184.59|182.39|0
1642172700000|2022-01-14 15:05:00|188.36|186.16|186.42|184.22|188.36|186.16|185.07|182.87|0
1642173000000|2022-01-14 15:10:00|186.52|184.32|188.55|186.35|188.74|186.54|184.31|182.11|0
1642173300000|2022-01-14 15:15:00|188.16|185.96|182.97|180.77|188.16|185.96|182.78|180.58|0
1642173600000|2022-01-14 15:20:00|183.06|180.86|189.03|186.83|189.03|186.83|183.06|180.86|0
1642173900000|2022-01-14 15:25:00|188.93|186.73|189.42|187.22|190.99|188.79|187.86|185.66|0
1642174200000|2022-01-14 15:30:00|189.51|187.31|189.02|186.82|191.87|189.67|188.93|186.73|0
1642174500000|2022-01-14 15:35:00|188.83|186.63|191.27|189.07|193.05|190.85|188.73|186.53|0
1642174800000|2022-01-14 15:40:00|191.08|188.88|193.99|191.79|194.54|192.34|189.83|187.63|0
1642175100000|2022-01-14 15:45:00|193.89|191.69|191.52|189.32|194.49|192.29|190.64|188.44|0
1642175400000|2022-01-14 15:50:00|191.67|189.47|193.2|191|195.18|192.98|191.23|189.03|0
1642175700000|2022-01-14 15:55:00|193.59|191.39|192.11|189.91|194.48|192.28|191.81|189.61|0
1642176000000|2022-01-14 16:00:00|191.91|189.71|193.68|191.48|195.17|192.97|189.27|187.07|0
1642176300000|2022-01-14 16:05:00|194.18|191.98|196.87|194.67|197.07|194.87|194.18|191.98|0
1642176600000|2022-01-14 16:10:00|196.97|194.77|197.67|195.47|198.17|195.97|195.97|193.77|0
1642176900000|2022-01-14 16:15:00|197.97|195.77|198.77|196.57|199.58|197.38|197.27|195.07|0
1642177200000|2022-01-14 16:20:00|198.37|196.17|196.04|193.84|198.87|196.67|195.94|193.74|0
1642177500000|2022-01-14 16:25:00|196.14|193.94|195.99|193.79|196.64|194.44|193.54|191.34|0
1642177800000|2022-01-14 16:30:00|195.84|193.64|193.48|191.28|197.24|195.04|192.68|190.48|0
1642178100000|2022-01-14 16:35:00|193.38|191.18|191.69|189.49|193.58|191.38|190.8|188.6|0
1642178400000|2022-01-14 16:40:00|191.29|189.09|190.4|188.2|192.18|189.98|189.13|186.93|0
1642178700000|2022-01-14 16:45:00|190.11|187.91|188.28|186.08|191.74|189.54|187.11|184.91|0
1642179000000|2022-01-14 16:50:00|187.99|185.79|188.18|185.98|189.06|186.86|187.3|185.1|0
1642179300000|2022-01-14 16:55:00|188.28|186.08|188.66|186.46|189.06|186.86|187.3|185.1|0
1642179600000|2022-01-14 17:00:00|188.96|186.76|190.62|188.42|190.72|188.52|187.88|185.68|0
1642179900000|2022-01-14 17:05:00|190.43|188.23|188.61|186.41|190.62|188.42|188.46|186.26|0
1642180200000|2022-01-14 17:10:00|188.95|186.75|190.72|188.52|191.11|188.91|187.39|185.19|0
1642180500000|2022-01-14 17:15:00|190.62|188.42|190.42|188.22|191.01|188.81|189.63|187.43|0
1642180800000|2022-01-14 17:20:00|190.52|188.32|192.79|190.59|192.89|190.69|190.42|188.22|0
1642181100000|2022-01-14 17:25:00|192.69|190.49|191.01|188.81|193.19|190.99|190.71|188.51|0
1642181400000|2022-01-14 17:30:00|191.2|189|190.61|188.41|191.8|189.6|190.31|188.11|0
1642181700000|2022-01-14 17:35:00|190.51|188.31|190.61|188.41|190.9|188.7|188.84|186.64|0
1642182000000|2022-01-14 17:40:00|190.51|188.31|192.33|190.13|192.78|190.58|190.51|188.31|0
1642182300000|2022-01-14 17:45:00|192.28|190.08|195.37|193.17|196.18|193.98|192.28|190.08|0
1642182600000|2022-01-14 17:50:00|195.47|193.27|196.38|194.18|197.08|194.88|194.87|192.67|0
1642182900000|2022-01-14 17:55:00|196.48|194.28|196.89|194.69|198.16|195.96|193.27|191.07|0
1642183200000|2022-01-14 18:00:00|196.74|194.54|195.48|193.28|197.81|195.61|194.77|192.57|0
1642183500000|2022-01-14 18:05:00|195.58|193.38|196.99|194.79|197.29|195.09|194.97|192.77|0
1642183800000|2022-01-14 18:10:00|197.09|194.89|195.87|193.67|198.51|196.31|195.47|193.27|0
1642184100000|2022-01-14 18:15:00|195.77|193.57|196.17|193.97|196.89|194.69|195.07|192.87|0
1642184400000|2022-01-14 18:20:00|196.38|194.18|199.53|197.33|199.73|197.53|196.38|194.18|0
1642184700000|2022-01-14 18:25:00|199.48|197.28|198.6|196.4|200.44|198.24|196.79|194.59|0
1642185000000|2022-01-14 18:30:00|198.7|196.5|200.02|197.82|200.43|198.23|197.38|195.18|0
1642185300000|2022-01-14 18:35:00|199.92|197.72|199|196.8|200.53|198.33|198.39|196.19|0
1642185600000|2022-01-14 18:40:00|198.8|196.6|195.86|193.66|199.41|197.21|195.66|193.46|0
1642185900000|2022-01-14 18:45:00|195.96|193.76|196.46|194.26|197.78|195.58|195.76|193.56|0
1642186200000|2022-01-14 18:50:00|196.56|194.36|192.23|190.03|196.77|194.57|192.13|189.93|0
1642186500000|2022-01-14 18:55:00|192.13|189.93|190.79|188.59|192.43|190.23|189.44|187.24|0
1642186800000|2022-01-14 19:00:00|190.69|188.49|189.89|187.69|190.99|188.79|188.22|186.02|0
1642187100000|2022-01-14 19:05:00|189.99|187.79|190.78|188.58|191.58|189.38|189.7|187.5|0
1642187400000|2022-01-14 19:10:00|190.88|188.68|190.38|188.18|192.37|190.17|190.28|188.08|0
1642187700000|2022-01-14 19:15:00|190.19|187.99|190.28|188.08|191.37|189.17|189.39|187.19|0
1642188000000|2022-01-14 19:20:00|190.38|188.18|189|186.8|190.78|188.58|188.8|186.6|0
1642188300000|2022-01-14 19:25:00|188.9|186.7|192.56|190.36|192.66|190.46|188.31|186.11|0
1642188600000|2022-01-14 19:30:00|192.66|190.46|188.4|186.2|192.76|190.56|188.35|186.15|0
1642188900000|2022-01-14 19:35:00|188.5|186.3|187.61|185.41|188.79|186.59|186.34|184.14|0
1642189200000|2022-01-14 19:40:00|188|185.8|190.27|188.07|190.27|188.07|187.61|185.41|0
1642189500000|2022-01-14 19:45:00|189.87|187.67|188.59|186.39|190.27|188.07|187.61|185.41|0
1642189800000|2022-01-14 19:50:00|188.49|186.29|188.19|185.99|188.69|186.49|186.73|184.53|0
1642190100000|2022-01-14 19:55:00|188.09|185.89|189.47|187.27|189.47|187.27|187.31|185.11|0
1642190400000|2022-01-14 20:00:00|189.57|187.37|186.23|184.03|189.57|187.37|185.45|183.25|0
1642190700000|2022-01-14 20:05:00|186.13|183.93|188.68|186.48|188.77|186.57|185.55|183.35|0
1642191000000|2022-01-14 20:10:00|188.58|186.38|187.3|185.1|188.82|186.62|186.42|184.22|0
1642191300000|2022-01-14 20:15:00|187.5|185.3|181.99|179.79|187.98|185.78|181.89|179.69|0
1642191600000|2022-01-14 20:20:00|181.79|179.59|180.45|178.25|182.18|179.98|179.97|177.77|0
1642191900000|2022-01-14 20:25:00|180.73|178.53|182.17|179.97|182.17|179.97|180.45|178.25|0
1642192200000|2022-01-14 20:30:00|182.08|179.88|179.87|177.67|182.08|179.88|179.58|177.38|0
1642192500000|2022-01-14 20:35:00|180.06|177.86|179.63|177.43|180.63|178.43|178.82|176.62|0
1642192800000|2022-01-14 20:40:00|179.67|177.47|176.99|174.79|180.53|178.33|176.99|174.79|0
1642193100000|2022-01-14 20:45:00|176.89|174.69|177.75|175.55|179.28|177.08|175.95|173.75|0
1642193400000|2022-01-14 20:50:00|177.61|175.41|176.13|173.93|177.94|175.74|175.38|173.18|0
1642193700000|2022-01-14 20:55:00|176.32|174.12|176.7|174.5|178.03|175.83|175.37|173.17|0
1642194000000|2022-01-14 21:00:00|176.6|174.4|174.9|172.7|176.6|174.4|174.52|172.32|0
1642194300000|2022-01-14 21:05:00|175.18|172.98|174.99|172.79|175.65|173.45|174.71|172.51|0
1642194600000|2022-01-14 21:10:00|174.9|172.7|174.52|172.32|174.99|172.79|174.05|171.85|0
1642492800000|2022-01-18 08:00:00|188.16|185.36|187.17|184.37|188.16|185.36|186.39|183.59|0
1642493100000|2022-01-18 08:05:00|187.12|184.92|188.65|186.45|188.65|186.45|186.97|184.77|0
1642493400000|2022-01-18 08:10:00|188.85|186.65|191.74|189.54|192.35|190.15|188.85|186.65|0
1642493700000|2022-01-18 08:15:00|192.14|189.94|196.31|194.11|196.41|194.21|191.93|189.73|0
1642494000000|2022-01-18 08:20:00|196.1|193.9|195.87|193.67|196.58|194.38|194.45|192.25|0
1642494300000|2022-01-18 08:25:00|196.07|193.87|197.35|195.15|198.27|196.07|195.36|193.16|0
1642494600000|2022-01-18 08:30:00|197.5|195.3|196.53|194.33|198.21|196.01|196.47|194.27|0
1642494900000|2022-01-18 08:35:00|196.58|194.38|195.96|193.76|196.98|194.78|195.46|193.26|0
1642495200000|2022-01-18 08:40:00|196.02|193.82|195.2|193|197.08|194.88|195.15|192.95|0
1642495500000|2022-01-18 08:45:00|195.35|193.15|195.04|192.84|196.16|193.96|195.04|192.84|0
1642495800000|2022-01-18 08:50:00|195.15|192.95|194.43|192.23|195.55|193.35|194.43|192.23|0
1642496100000|2022-01-18 08:55:00|194.53|192.33|195.19|192.99|195.34|193.14|194.53|192.33|0
1642496400000|2022-01-18 09:00:00|195.24|193.04|196.15|193.95|196.46|194.26|194.83|192.63|0
1642496700000|2022-01-18 09:05:00|196.05|193.85|197.89|195.69|199.12|196.92|196.05|193.85|0
1642497000000|2022-01-18 09:10:00|197.99|195.79|198.4|196.2|198.81|196.61|197.58|195.38|0
1642497300000|2022-01-18 09:15:00|198.45|196.25|200.04|197.84|201.18|198.98|198.4|196.2|0
1642497600000|2022-01-18 09:20:00|200.4|198.2|202.79|200.59|203.47|201.27|199.94|197.74|0
1642497900000|2022-01-18 09:25:00|202.74|200.54|201.54|199.34|203.68|201.48|201.28|199.08|0
1642498200000|2022-01-18 09:30:00|201.59|199.39|201.95|199.75|201.95|199.75|200.65|198.45|0
1642498500000|2022-01-18 09:35:00|202.06|199.86|202.21|200.01|203.25|201.05|201.59|199.39|0
1642498800000|2022-01-18 09:40:00|202.1|199.9|201.53|199.33|203.98|201.78|201.48|199.28|0
1642499100000|2022-01-18 09:45:00|201.68|199.48|199.87|197.67|201.79|199.59|199.71|197.51|0
1642499400000|2022-01-18 09:50:00|199.82|197.62|199.2|197|199.92|197.72|198.79|196.59|0
1642499700000|2022-01-18 09:55:00|199.15|196.95|200.12|197.92|200.54|198.34|199.09|196.89|0
1642500000000|2022-01-18 10:00:00|200.22|198.02|198.93|196.73|200.22|198.02|198|195.8|0
1642500300000|2022-01-18 10:05:00|199.03|196.83|198.82|196.62|199.65|197.45|198.51|196.31|0
1642500600000|2022-01-18 10:10:00|198.72|196.52|197.38|195.18|198.82|196.62|197.28|195.08|0
1642500900000|2022-01-18 10:15:00|197.48|195.28|198.71|196.51|199.12|196.92|197.28|195.08|0
1642501200000|2022-01-18 10:20:00|198.61|196.41|197.58|195.38|198.81|196.61|197.58|195.38|0
1642501500000|2022-01-18 10:25:00|197.37|195.17|196.65|194.45|197.58|195.38|196.35|194.15|0
1642501800000|2022-01-18 10:30:00|196.45|194.25|197.47|195.27|197.57|195.37|196.25|194.05|0
1642502100000|2022-01-18 10:35:00|197.42|195.22|197.15|194.95|198.39|196.19|196.54|194.34|0
1642502400000|2022-01-18 10:40:00|197.05|194.85|197.46|195.26|198.29|196.09|196.95|194.75|0
1642502700000|2022-01-18 10:45:00|197.51|195.31|199.46|197.26|199.56|197.36|196.84|194.64|0
1642503000000|2022-01-18 10:50:00|199.56|197.36|198.53|196.33|199.56|197.36|197.91|195.71|0
1642503300000|2022-01-18 10:55:00|198.63|196.43|198.42|196.22|199.35|197.15|198.22|196.02|0
1642503600000|2022-01-18 11:00:00|198.22|196.02|200.48|198.28|200.79|198.59|198.22|196.02|0
1642503900000|2022-01-18 11:05:00|200.59|198.39|199.75|197.55|200.9|198.7|198.93|196.73|0
1642504200000|2022-01-18 11:10:00|199.86|197.66|200.43|198.23|201.1|198.9|199.34|197.14|0
1642504500000|2022-01-18 11:15:00|200.48|198.28|198.87|196.67|200.48|198.28|198.62|196.42|0
1642504800000|2022-01-18 11:20:00|198.72|196.52|199.8|197.6|199.85|197.65|198.62|196.42|0
1642505100000|2022-01-18 11:25:00|199.85|197.65|199.23|197.03|200.47|198.27|198.82|196.62|0
1642505400000|2022-01-18 11:30:00|199.43|197.23|199.53|197.33|200.36|198.16|198.61|196.41|0
1642505700000|2022-01-18 11:35:00|199.43|197.23|198.6|196.4|199.53|197.33|197.99|195.79|0
1642506000000|2022-01-18 11:40:00|198.4|196.2|198.19|195.99|199.02|196.82|197.99|195.79|0
1642506300000|2022-01-18 11:45:00|198.09|195.89|197.98|195.78|198.29|196.09|197.37|195.17|0
1642506600000|2022-01-18 11:50:00|197.88|195.68|198.96|196.76|199.21|197.01|197.88|195.68|0
1642506900000|2022-01-18 11:55:00|198.86|196.66|198.39|196.19|198.9|196.7|198.08|195.88|0
1642507200000|2022-01-18 12:00:00|198.28|196.08|197.41|195.21|198.28|196.08|196.9|194.7|0
1642507500000|2022-01-18 12:05:00|197.46|195.26|196.44|194.24|197.87|195.67|196.44|194.24|0
1642507800000|2022-01-18 12:10:00|196.54|194.34|196.94|194.74|197.56|195.36|196.54|194.34|0
1642508100000|2022-01-18 12:15:00|197.05|194.85|196.74|194.54|197.25|195.05|196.53|194.33|0
1642508400000|2022-01-18 12:20:00|196.63|194.43|196.73|194.53|197.45|195.25|195.21|193.01|0
1642508700000|2022-01-18 12:25:00|196.63|194.43|195.41|193.21|196.63|194.43|195.41|193.21|0
1642509000000|2022-01-18 12:30:00|195.51|193.31|197.14|194.94|197.45|195.25|195.31|193.11|0
1642509300000|2022-01-18 12:35:00|197.04|194.84|196.42|194.22|197.44|195.24|196.22|194.02|0
1642509600000|2022-01-18 12:40:00|196.52|194.32|196.62|194.42|197.13|194.93|196.42|194.22|0
1642509900000|2022-01-18 12:45:00|196.72|194.52|194.79|192.59|196.72|194.52|193.88|191.68|0
1642510200000|2022-01-18 12:50:00|194.89|192.69|194.58|192.38|194.99|192.79|193.98|191.78|0
1642510500000|2022-01-18 12:55:00|194.48|192.28|194.17|191.97|194.99|192.79|193.72|191.52|0
1642510800000|2022-01-18 13:00:00|193.97|191.77|195.08|192.88|195.29|193.09|193.92|191.72|0
1642511100000|2022-01-18 13:05:00|195.29|193.09|195.38|193.18|195.39|193.19|194.67|192.47|0
1642511400000|2022-01-18 13:10:00|195.28|193.08|195.38|193.18|195.59|193.39|194.98|192.78|0
1642511700000|2022-01-18 13:15:00|195.48|193.28|197.73|195.53|198.14|195.94|195.48|193.28|0
1642512000000|2022-01-18 13:20:00|197.83|195.63|198.03|195.83|198.24|196.04|196.7|194.5|0
1642512300000|2022-01-18 13:25:00|197.93|195.73|196.19|193.99|197.93|195.73|196.14|193.94|0
1642512600000|2022-01-18 13:30:00|196.14|193.94|194.96|192.76|196.14|193.94|194.05|191.85|0
1642512900000|2022-01-18 13:35:00|195.07|192.87|196.08|193.88|196.18|193.98|194.25|192.05|0
1642513200000|2022-01-18 13:40:00|196.18|193.98|197|194.8|197.92|195.72|195.98|193.78|0
1642513500000|2022-01-18 13:45:00|196.89|194.69|196.48|194.28|197.1|194.9|195.57|193.37|0
1642513800000|2022-01-18 13:50:00|196.38|194.18|195.46|193.26|196.38|194.18|195.36|193.16|0
1642514100000|2022-01-18 13:55:00|195.56|193.36|194.95|192.75|195.87|193.67|194.75|192.55|0
1642514400000|2022-01-18 14:00:00|195.05|192.85|194.75|192.55|195.56|193.36|194.54|192.34|0
1642514700000|2022-01-18 14:05:00|194.64|192.44|194.95|192.75|195.86|193.66|194.64|192.44|0
1642515000000|2022-01-18 14:10:00|194.84|192.64|195.76|193.56|196.27|194.07|194.64|192.44|0
1642515300000|2022-01-18 14:15:00|195.55|193.35|197.18|194.98|197.59|195.39|195.35|193.15|0
1642515600000|2022-01-18 14:20:00|197.39|195.19|196.21|194.01|197.69|195.49|196.16|193.96|0
1642515900000|2022-01-18 14:25:00|196.06|193.86|198.3|196.1|198.36|196.16|195.44|193.24|0
1642516200000|2022-01-18 14:30:00|199.54|197.34|202.34|200.14|202.65|200.45|199.54|197.34|0
1642516500000|2022-01-18 14:35:00|203.07|200.87|204.54|202.34|206.54|204.34|201.92|199.72|0
1642516800000|2022-01-18 14:40:00|204.43|202.23|201.67|199.47|207.8|205.6|199.6|197.4|0
1642517100000|2022-01-18 14:45:00|201.88|199.68|205.03|202.83|206.51|204.31|201.26|199.06|0
1642517400000|2022-01-18 14:50:00|205.45|203.25|204.97|202.77|207.46|205.26|204.6|202.4|0
1642517700000|2022-01-18 14:55:00|205.39|203.19|204.18|201.98|208.42|206.22|203.86|201.66|0
1642518000000|2022-01-18 15:00:00|205.76|203.56|206.07|203.87|207.14|204.94|204.07|201.87|0
1642518300000|2022-01-18 15:05:00|205.86|203.66|200.2|198|205.86|203.66|200.1|197.9|0
1642518600000|2022-01-18 15:10:00|200.31|198.11|202.81|200.61|202.81|200.61|198.45|196.25|0
1642518900000|2022-01-18 15:15:00|203.01|200.81|203.96|201.76|203.96|201.76|199.99|197.79|0
1642519200000|2022-01-18 15:20:00|203.64|201.44|201.55|199.35|204.8|202.6|201.55|199.35|0
1642519500000|2022-01-18 15:25:00|201.96|199.76|200.5|198.3|203.32|201.12|200.4|198.2|0
1642519800000|2022-01-18 15:30:00|200.4|198.2|203.53|201.33|204.05|201.85|200.3|198.1|0
1642520100000|2022-01-18 15:35:00|203.74|201.54|205.63|203.43|205.74|203.54|203.06|200.86|0
1642520400000|2022-01-18 15:40:00|205.42|203.22|202.58|200.38|205.95|203.75|202.37|200.17|0
1642520700000|2022-01-18 15:45:00|202.68|200.48|204.68|202.48|205.31|203.11|201.64|199.44|0
1642521000000|2022-01-18 15:50:00|204.57|202.37|206.79|204.59|206.79|204.59|204.36|202.16|0
1642521300000|2022-01-18 15:55:00|206.89|204.69|206.68|204.48|207.96|205.76|206.05|203.85|0
1642521600000|2022-01-18 16:00:00|206.84|204.64|206.36|204.16|207.96|205.76|205.62|203.42|0
1642521900000|2022-01-18 16:05:00|206.25|204.05|208.16|205.96|209.77|207.57|205.51|203.31|0
1642522200000|2022-01-18 16:10:00|208.27|206.07|206.67|204.47|208.8|206.6|206.67|204.47|0
1642522500000|2022-01-18 16:15:00|206.78|204.58|205.29|203.09|206.88|204.68|204.87|202.67|0
1642522800000|2022-01-18 16:20:00|205.4|203.2|206.34|204.14|206.46|204.26|203.83|201.63|0
1642523100000|2022-01-18 16:25:00|206.44|204.24|207.18|204.98|207.61|205.41|206.02|203.82|0
1642523400000|2022-01-18 16:30:00|207.29|205.09|210.28|208.08|210.93|208.73|207.29|205.09|0
1642523700000|2022-01-18 16:35:00|210.34|208.14|205.59|203.39|210.6|208.4|205.48|203.28|0
1642524000000|2022-01-18 16:40:00|205.69|203.49|205.58|203.38|206.43|204.23|204.32|202.12|0
1642524300000|2022-01-18 16:45:00|205.27|203.07|204|201.8|205.48|203.28|203.48|201.28|0
1642524600000|2022-01-18 16:50:00|203.89|201.69|204.1|201.9|204.21|202.01|201.9|199.7|0
1642524900000|2022-01-18 16:55:00|204.21|202.01|204.42|202.22|205.26|203.06|203.68|201.48|0
1642525200000|2022-01-18 17:00:00|204.52|202.32|208.76|206.56|208.87|206.67|203.78|201.58|0
1642525500000|2022-01-18 17:05:00|208.98|206.78|208.76|206.56|210.15|207.95|208.55|206.35|0
1642525800000|2022-01-18 17:10:00|208.82|206.62|207.69|205.49|209.4|207.2|207.48|205.28|0
1642526100000|2022-01-18 17:15:00|207.58|205.38|207.26|205.06|209.18|206.98|206.31|204.11|0
1642526400000|2022-01-18 17:20:00|207.37|205.17|209.82|207.62|210.36|208.16|206.84|204.64|0
1642526700000|2022-01-18 17:25:00|209.72|207.52|209.82|207.62|210.9|208.7|209.5|207.3|0
1642527000000|2022-01-18 17:30:00|209.93|207.73|209.5|207.3|212.08|209.88|209.17|206.97|0
1642527300000|2022-01-18 17:35:00|209.28|207.08|210.78|208.58|211.43|209.23|209.17|206.97|0
1642527600000|2022-01-18 17:40:00|210.67|208.47|210.99|208.79|211.21|209.01|209.38|207.18|0
1642527900000|2022-01-18 17:45:00|211.1|208.9|213.26|211.06|213.48|211.28|210.24|208.04|0
1642528200000|2022-01-18 17:50:00|212.94|210.74|213.7|211.5|213.91|211.71|211.75|209.55|0
1642528500000|2022-01-18 17:55:00|213.59|211.39|214.35|212.15|214.67|212.47|212.61|210.41|0
1642528800000|2022-01-18 18:00:00|214.56|212.36|214.45|212.25|215.66|213.46|213.47|211.27|0
1642529100000|2022-01-18 18:05:00|214.56|212.36|212.93|210.73|215.44|213.24|212.93|210.73|0
1642529400000|2022-01-18 18:10:00|213.14|210.94|211.63|209.43|213.69|211.49|211.3|209.1|0
1642529700000|2022-01-18 18:15:00|211.73|209.53|211.19|208.99|212.49|210.29|210.12|207.92|0
1642530000000|2022-01-18 18:20:00|211.41|209.21|213.9|211.7|214.55|212.35|211.19|208.99|0
1642530300000|2022-01-18 18:25:00|213.68|211.48|213.13|210.93|214.88|212.68|212.92|210.72|0
1642530600000|2022-01-18 18:30:00|213.24|211.04|212.48|210.28|214.33|212.13|212.37|210.17|0
1642530900000|2022-01-18 18:35:00|212.59|210.39|210.64|208.44|212.8|210.6|210.32|208.12|0
1642531200000|2022-01-18 18:40:00|210.75|208.55|208.92|206.72|211.29|209.09|208.81|206.61|0
1642531500000|2022-01-18 18:45:00|209.14|206.94|210.37|208.17|210.74|208.54|208.17|205.97|0
1642531800000|2022-01-18 18:50:00|210.31|208.11|210.74|208.54|211.07|208.87|208.7|206.5|0
1642532100000|2022-01-18 18:55:00|210.53|208.33|208.49|206.29|210.85|208.65|207.74|205.54|0
1642532400000|2022-01-18 19:00:00|208.65|206.45|207.84|205.64|208.7|206.5|206.67|204.47|0
1642532700000|2022-01-18 19:05:00|207.74|205.54|208.99|206.79|209.42|207.22|206.57|204.37|0
1642533000000|2022-01-18 19:10:00|208.88|206.68|209.73|207.53|209.73|207.53|207.92|205.72|0
1642533300000|2022-01-18 19:15:00|209.79|207.59|207.81|205.61|209.84|207.64|207.6|205.4|0
1642533600000|2022-01-18 19:20:00|207.71|205.51|210.05|207.85|210.26|208.06|207.71|205.51|0
1642533900000|2022-01-18 19:25:00|210.15|207.95|209.3|207.1|211.23|209.03|208.87|206.67|0
1642534200000|2022-01-18 19:30:00|209.4|207.2|206.32|204.12|209.4|207.2|205.27|203.07|0
1642534500000|2022-01-18 19:35:00|206.64|204.44|205.9|203.7|206.64|204.44|205.11|202.91|0
1642534800000|2022-01-18 19:40:00|205.79|203.59|205.59|203.39|205.95|203.75|204.01|201.81|0
1642535100000|2022-01-18 19:45:00|205.7|203.5|203.38|201.18|205.8|203.6|202.96|200.76|0
1642535400000|2022-01-18 19:50:00|203.27|201.07|201.7|199.5|203.38|201.18|200.97|198.77|0
1642535700000|2022-01-18 19:55:00|201.49|199.29|202.74|200.54|202.95|200.75|201.18|198.98|0
1642536000000|2022-01-18 20:00:00|202.95|200.75|205.26|203.06|205.68|203.48|202.11|199.91|0
1642536300000|2022-01-18 20:05:00|205.16|202.96|206.62|204.42|207.36|205.16|203.8|201.6|0
1642536600000|2022-01-18 20:10:00|206.72|204.52|206.93|204.73|207.36|205.16|205.56|203.36|0
1642536900000|2022-01-18 20:15:00|207.36|205.16|211.63|209.43|212.71|210.51|207.36|205.16|0
1642537200000|2022-01-18 20:20:00|211.41|209.21|209.69|207.49|212.06|209.86|209.37|207.17|0
1642537500000|2022-01-18 20:25:00|209.59|207.39|210.12|207.92|211.19|208.99|209.37|207.17|0
1642537800000|2022-01-18 20:30:00|209.9|207.7|211.3|209.1|211.4|209.2|209.16|206.96|0
1642538100000|2022-01-18 20:35:00|211.08|208.88|211.83|209.63|212.8|210.6|210.87|208.67|0
1642538400000|2022-01-18 20:40:00|211.94|209.74|215.15|212.95|215.37|213.17|211.62|209.42|0
1642538700000|2022-01-18 20:45:00|215.37|213.17|212.06|209.86|215.37|213.17|212.06|209.86|0
1642539000000|2022-01-18 20:50:00|212.65|210.45|216.67|214.47|216.67|214.47|209.63|207.43|0
1642539300000|2022-01-18 20:55:00|216.46|214.26|211.56|209.36|216.67|214.47|211.56|209.36|0
1642539600000|2022-01-18 21:00:00|211.35|209.15|212.31|210.11|213.4|211.2|211.35|209.15|0
1642539900000|2022-01-18 21:05:00|212.64|210.44|212.64|210.44|213.18|210.98|212.15|209.95|0
1642540200000|2022-01-18 21:10:00|212.53|210.33|211.55|209.35|212.74|210.54|211.34|209.14|0
1642540500000|2022-01-18 21:15:00|211.75|208.95|211.58|208.78|212.02|209.22|211.1|208.3|0
1642540800000|2022-01-18 21:20:00|211.53|208.73|210.45|207.65|211.53|208.73|210.34|207.54|0
1642541100000|2022-01-18 21:25:00|210.56|207.76|211.31|208.51|211.31|208.51|210.24|207.44|0
1642541400000|2022-01-18 21:30:00|211.09|208.29|211.3|208.5|211.52|208.72|211.09|208.29|0
1642541700000|2022-01-18 21:35:00|211.25|208.45|211.19|208.39|211.52|208.72|211.09|208.29|0
1642542000000|2022-01-18 21:40:00|211.25|208.45|210.22|207.42|211.3|208.5|210.17|207.37|0
1642542300000|2022-01-18 21:45:00|210.01|207.21|209.69|206.89|210.01|207.21|209.47|206.67|0
1642542600000|2022-01-18 21:50:00|209.9|207.1|209.9|207.1|210.33|207.53|209.64|206.84|0
1642542900000|2022-01-18 21:55:00|209.79|206.99|209.8|207|210.06|207.26|209.57|206.77|0
1642543200000|2022-01-18 22:00:00|209.87|207.07|209.78|206.98|209.95|207.15|209.75|206.95|0
1642543500000|2022-01-18 22:05:00|209.8|207|209.87|207.07|209.87|207.07|209.78|206.98|0
1642543800000|2022-01-18 22:10:00|209.83|207.03|209.86|207.06|209.87|207.07|209.79|206.99|0
1642544100000|2022-01-18 22:15:00|209.81|207.01|209.88|207.08|209.88|207.08|209.77|206.97|0
1642544400000|2022-01-18 22:20:00|209.91|207.11|209.74|206.94|209.91|207.11|209.72|206.92|0
1642544700000|2022-01-18 22:25:00|209.76|206.96|209.74|206.94|209.76|206.96|209.72|206.92|0
1642545000000|2022-01-18 22:30:00|209.73|206.93|209.73|206.93|209.73|206.93|209.73|206.93|0
1642545300000|2022-01-18 22:35:00|209.72|206.92|209.73|206.93|209.73|206.93|209.72|206.92|0
1642545600000|2022-01-18 22:40:00|209.82|207.02|209.81|207.01|209.82|207.02|209.8|207|0
1642545900000|2022-01-18 22:45:00|209.8|207|209.78|206.98|209.8|207|209.77|206.97|0
1642546200000|2022-01-18 22:50:00|209.79|206.99|209.83|207.03|209.83|207.03|209.79|206.99|0
1642546500000|2022-01-18 22:55:00|209.82|207.02|209.79|206.99|209.82|207.02|209.78|206.98|0
1642546800000|2022-01-18 23:00:00|208.74|205.94|209.11|206.31|209.92|207.12|208.53|205.73|0
1642547100000|2022-01-18 23:05:00|208.95|206.15|209.32|206.52|209.64|206.84|208.95|206.15|0
1642547400000|2022-01-18 23:10:00|209.21|206.41|208.57|205.77|209.43|206.63|208.25|205.45|0
1642547700000|2022-01-18 23:15:00|208.68|205.88|210.49|207.69|210.49|207.69|208.68|205.88|0
1642548000000|2022-01-18 23:20:00|210.28|207.48|210.06|207.26|210.81|208.01|209.42|206.62|0
1642548300000|2022-01-18 23:25:00|209.95|207.15|210.38|207.58|210.38|207.58|209.53|206.73|0
1642548600000|2022-01-18 23:30:00|210.27|207.47|211.4|208.6|211.99|209.19|210.06|207.26|0
1642548900000|2022-01-18 23:35:00|211.34|208.54|211.88|209.08|212.21|209.41|211.34|208.54|0
1642549200000|2022-01-18 23:40:00|211.99|209.19|212.09|209.29|212.2|209.4|211.34|208.54|0
1642549500000|2022-01-18 23:45:00|212.15|209.35|212.09|209.29|212.15|209.35|211.55|208.75|0
1642549800000|2022-01-18 23:50:00|211.98|209.18|212.52|209.72|213.28|210.48|211.98|209.18|0
1642550100000|2022-01-18 23:55:00|212.63|209.83|213.49|210.69|213.6|210.8|212.52|209.72|0
1642550400000|2022-01-19 00:00:00|213.38|210.58|211.97|209.17|213.49|210.69|211.76|208.96|0
1642550700000|2022-01-19 00:05:00|212.03|209.23|212.4|209.6|212.95|210.15|211.54|208.74|0
1642551000000|2022-01-19 00:10:00|212.62|209.82|213.92|211.12|214.24|211.44|212.51|209.71|0
1642551300000|2022-01-19 00:15:00|214.08|211.28|213.37|210.57|214.13|211.33|212.94|210.14|0
1642551600000|2022-01-19 00:20:00|213.21|210.41|213.15|210.35|213.37|210.57|212.61|209.81|0
1642551900000|2022-01-19 00:25:00|213.26|210.46|213.64|210.84|213.69|210.89|212.83|210.03|0
1642552200000|2022-01-19 00:30:00|213.8|211|213.36|210.56|213.8|211|212.39|209.59|0
1642552500000|2022-01-19 00:35:00|213.26|210.46|213.96|211.16|214.45|211.65|213.25|210.45|0
1642552800000|2022-01-19 00:40:00|213.69|210.89|214.44|211.64|214.55|211.75|213.69|210.89|0
1642553100000|2022-01-19 00:45:00|214.39|211.59|215.64|212.84|215.64|212.84|214.17|211.37|0
1642553400000|2022-01-19 00:50:00|215.53|212.73|215.42|212.62|216.19|213.39|214.98|212.18|0
1642553700000|2022-01-19 00:55:00|215.53|212.73|214.65|211.85|215.53|212.73|214.44|211.64|0
1642554000000|2022-01-19 01:00:00|214.22|211.42|213.78|210.98|214.76|211.96|213.56|210.76|0
1642554300000|2022-01-19 01:05:00|213.73|210.93|212.37|209.57|214.32|211.52|211.94|209.14|0
1642554600000|2022-01-19 01:10:00|212.15|209.35|211.35|208.55|212.37|209.57|210.86|208.06|0
1642554900000|2022-01-19 01:15:00|211.4|208.6|211.61|208.81|211.61|208.81|210.38|207.58|0
1642555200000|2022-01-19 01:20:00|211.67|208.87|211.39|208.59|212.15|209.35|211.23|208.43|0
1642555500000|2022-01-19 01:25:00|211.28|208.48|210.74|207.94|211.28|208.48|209.67|206.87|0
1642555800000|2022-01-19 01:30:00|210.58|207.78|210.8|208|210.8|208|209.35|206.55|0
1642556100000|2022-01-19 01:35:00|210.63|207.83|210.95|208.15|211.17|208.37|210.2|207.4|0
1642556400000|2022-01-19 01:40:00|210.9|208.1|211.92|209.12|211.92|209.12|210.2|207.4|0
1642556700000|2022-01-19 01:45:00|211.81|209.01|213.54|210.74|214.08|211.28|210.52|207.72|0
1642557000000|2022-01-19 01:50:00|213.65|210.85|214.3|211.5|214.3|211.5|212.89|210.09|0
1642557300000|2022-01-19 01:55:00|214.19|211.39|214.29|211.49|214.73|211.93|213.97|211.17|0
1642557600000|2022-01-19 02:00:00|214.24|211.44|213.53|210.73|214.73|211.93|213.37|210.57|0
1642557900000|2022-01-19 02:05:00|213.42|210.62|212.99|210.19|213.42|210.62|212.23|209.43|0
1642558200000|2022-01-19 02:10:00|213.09|210.29|211.58|208.78|213.09|210.29|211.58|208.78|0
1642558500000|2022-01-19 02:15:00|211.47|208.67|211.25|208.45|211.69|208.89|210.72|207.92|0
1642558800000|2022-01-19 02:20:00|211.36|208.56|211.79|208.99|212.11|209.31|211.25|208.45|0
1642559100000|2022-01-19 02:25:00|211.74|208.94|211.36|208.56|211.79|208.99|210.93|208.13|0
1642559400000|2022-01-19 02:30:00|211.46|208.66|212.43|209.63|212.49|209.69|211.14|208.34|0
1642559700000|2022-01-19 02:35:00|212.49|209.69|213.62|210.82|214.05|211.25|212.16|209.36|0
1642560000000|2022-01-19 02:40:00|213.51|210.71|215.25|212.45|215.58|212.78|213.19|210.39|0
1642560300000|2022-01-19 02:45:00|215.36|212.56|217.33|214.53|217.77|214.97|215.14|212.34|0
1642560600000|2022-01-19 02:50:00|217.44|214.64|218.2|215.4|219.53|216.73|216.34|213.54|0
1642560900000|2022-01-19 02:55:00|218.09|215.29|217.21|214.41|218.15|215.35|216.66|213.86|0
1642561200000|2022-01-19 03:00:00|217.1|214.3|217.76|214.96|218.15|215.35|216.88|214.08|0
1642561500000|2022-01-19 03:05:00|217.65|214.85|219.08|216.28|219.3|216.5|217.21|214.41|0
1642561800000|2022-01-19 03:10:00|219.03|216.23|218.97|216.17|219.3|216.5|217.97|215.17|0
1642562100000|2022-01-19 03:15:00|219.02|216.22|217.97|215.17|219.3|216.5|217.15|214.35|0
1642562400000|2022-01-19 03:20:00|218.08|215.28|220.07|217.27|220.29|217.49|217.97|215.17|0
1642562700000|2022-01-19 03:25:00|220.18|217.38|219.84|217.04|220.62|217.82|219.84|217.04|0
1642563000000|2022-01-19 03:30:00|219.95|217.15|221.17|218.37|221.17|218.37|218.85|216.05|0
1642563300000|2022-01-19 03:35:00|221.12|218.32|220.5|217.7|221.23|218.43|220.17|217.37|0
1642563600000|2022-01-19 03:40:00|220.39|217.59|220.5|217.7|221.95|219.15|220.28|217.48|0
1642563900000|2022-01-19 03:45:00|220.61|217.81|221.27|218.47|221.5|218.7|220.5|217.7|0
1642564200000|2022-01-19 03:50:00|221.33|218.53|220.72|217.92|221.61|218.81|220.6|217.8|0
1642564500000|2022-01-19 03:55:00|220.6|217.8|220.71|217.91|221.16|218.36|220.38|217.58|0
1642564800000|2022-01-19 04:00:00|220.77|217.97|219.77|216.97|220.82|218.02|219.49|216.69|0
1642565100000|2022-01-19 04:05:00|219.71|216.91|220.37|217.57|220.37|217.57|219.6|216.8|0
1642565400000|2022-01-19 04:10:00|220.15|217.35|220.87|218.07|221.15|218.35|220.04|217.24|0
1642565700000|2022-01-19 04:15:00|220.93|218.13|221.93|219.13|221.93|219.13|220.81|218.01|0
1642566000000|2022-01-19 04:20:00|221.82|219.02|221.59|218.79|221.82|219.02|221.26|218.46|0
1642566300000|2022-01-19 04:25:00|221.48|218.68|220.36|217.56|221.48|218.68|220.25|217.45|0
1642566600000|2022-01-19 04:30:00|220.47|217.67|220.09|217.29|220.47|217.67|219.59|216.79|0
1642566900000|2022-01-19 04:35:00|220.14|217.34|220.47|217.67|220.58|217.78|220.03|217.23|0
1642567200000|2022-01-19 04:40:00|220.36|217.56|221.02|218.22|221.24|218.44|220.36|217.56|0
1642567500000|2022-01-19 04:45:00|221.13|218.33|221.46|218.66|221.58|218.78|220.46|217.66|0
1642567800000|2022-01-19 04:50:00|221.58|218.78|222.64|219.84|222.92|220.12|221.52|218.72|0
1642568100000|2022-01-19 04:55:00|222.58|219.78|224.59|221.79|225.05|222.25|222.24|219.44|0
1642568400000|2022-01-19 05:00:00|224.82|222.02|224.7|221.9|225.27|222.47|224.37|221.57|0
1642568700000|2022-01-19 05:05:00|224.76|221.96|224.48|221.68|225.04|222.24|223.92|221.12|0
1642569000000|2022-01-19 05:10:00|224.53|221.73|224.02|221.22|225.6|222.8|223.91|221.11|0
1642569300000|2022-01-19 05:15:00|223.97|221.17|224.7|221.9|224.81|222.01|223.91|221.11|0
1642569600000|2022-01-19 05:20:00|224.81|222.01|225.6|222.8|226.16|223.36|224.81|222.01|0
1642569900000|2022-01-19 05:25:00|225.71|222.91|226.04|223.24|226.27|223.47|225.14|222.34|0
1642570200000|2022-01-19 05:30:00|225.93|223.13|225.99|223.19|226.04|223.24|224.91|222.11|0
1642570500000|2022-01-19 05:35:00|226.04|223.24|225.14|222.34|226.15|223.35|224.46|221.66|0
1642570800000|2022-01-19 05:40:00|225.25|222.45|226.15|223.35|226.21|223.41|225.14|222.34|0
1642571100000|2022-01-19 05:45:00|226.21|223.41|226.26|223.46|226.26|223.46|225.81|223.01|0
1642571400000|2022-01-19 05:50:00|226.15|223.35|225.13|222.33|226.26|223.46|224.56|221.76|0
1642571700000|2022-01-19 05:55:00|225.01|222.21|224.45|221.65|225.8|223|224.22|221.42|0
1642572000000|2022-01-19 06:00:00|224.34|221.54|223.55|220.75|225.69|222.89|223.32|220.52|0
1642572300000|2022-01-19 06:05:00|223.66|220.86|222.12|219.32|223.88|221.08|221.61|218.81|0
1642572600000|2022-01-19 06:10:00|222.06|219.26|221.89|219.09|222.06|219.26|221.05|218.25|0
1642572900000|2022-01-19 06:15:00|221.94|219.14|221.49|218.69|222.39|219.59|221.49|218.69|0
1642573200000|2022-01-19 06:20:00|221.61|218.81|220.88|218.08|221.66|218.86|220.49|217.69|0
1642573500000|2022-01-19 06:25:00|220.82|218.02|221.71|218.91|222.05|219.25|220.49|217.69|0
1642573800000|2022-01-19 06:30:00|221.82|219.02|223.62|220.82|223.73|220.93|221.82|219.02|0
1642574100000|2022-01-19 06:35:00|223.56|220.76|222.15|219.35|223.84|221.04|222.15|219.35|0
1642574400000|2022-01-19 06:40:00|222.1|219.3|221.82|219.02|222.72|219.92|220.92|218.12|0
1642574700000|2022-01-19 06:45:00|221.76|218.96|220.39|217.59|221.87|219.07|220.22|217.42|0
1642575000000|2022-01-19 06:50:00|220.44|217.64|221|218.2|221|218.2|220.33|217.53|0
1642575300000|2022-01-19 06:55:00|220.89|218.09|222.01|219.21|222.01|219.21|220.55|217.75|0
1642575600000|2022-01-19 07:00:00|222.12|219.32|222.17|219.37|223.92|221.12|221.39|218.59|0
1642575900000|2022-01-19 07:05:00|222|219.2|222.9|220.1|223.81|221.01|221.33|218.53|0
1642576200000|2022-01-19 07:10:00|222.85|220.05|223.41|220.61|223.86|221.06|222.85|220.05|0
1642576500000|2022-01-19 07:15:00|223.46|220.66|222.62|219.82|223.69|220.89|222.06|219.26|0
1642576800000|2022-01-19 07:20:00|222.67|219.87|223.68|220.88|223.91|221.11|222.67|219.87|0
1642577100000|2022-01-19 07:25:00|223.8|221|223.91|221.11|223.91|221.11|223.29|220.49|0
1642577400000|2022-01-19 07:30:00|223.85|221.05|222.78|219.98|223.91|221.11|222.33|219.53|0
1642577700000|2022-01-19 07:35:00|222.89|220.09|222.83|220.03|223.56|220.76|222.44|219.64|0
1642578000000|2022-01-19 07:40:00|223|220.2|223.56|220.76|223.9|221.1|222.1|219.3|0
1642578300000|2022-01-19 07:45:00|223.45|220.65|218.58|215.78|223.9|221.1|218.58|215.78|0
1642578600000|2022-01-19 07:50:00|218.53|215.73|224.27|221.47|225.22|222.42|218.36|215.56|0
1642578900000|2022-01-19 07:55:00|224.21|221.41|224.88|222.08|226.81|224.01|224.21|221.41|0
1642579200000|2022-01-19 08:00:00|224.54|221.74|225.44|222.64|227.26|224.46|223.14|220.34|0
1642579500000|2022-01-19 08:05:00|225.26|223.06|221.27|219.07|225.26|223.06|221.21|219.01|0
1642579800000|2022-01-19 08:10:00|221.32|219.12|220.31|218.11|221.38|219.18|219.2|217|0
1642580100000|2022-01-19 08:15:00|219.98|217.78|219.09|216.89|220.76|218.56|219.09|216.89|0
1642580400000|2022-01-19 08:20:00|218.87|216.67|219.31|217.11|221.26|219.06|218.65|216.45|0
1642580700000|2022-01-19 08:25:00|218.98|216.78|220.47|218.27|220.86|218.66|218.64|216.44|0
1642581000000|2022-01-19 08:30:00|220.42|218.22|218.09|215.89|220.64|218.44|217.53|215.33|0
1642581300000|2022-01-19 08:35:00|218.2|216|215.88|213.68|218.75|216.55|215.77|213.57|0
1642581600000|2022-01-19 08:40:00|215.99|213.79|216.1|213.9|216.76|214.56|215.33|213.13|0
1642581900000|2022-01-19 08:45:00|215.99|213.79|215.33|213.13|216.43|214.23|214.78|212.58|0
1642582200000|2022-01-19 08:50:00|215.44|213.24|213.03|210.83|215.77|213.57|212.93|210.73|0
1642582500000|2022-01-19 08:55:00|213.09|210.89|212.92|210.72|213.58|211.38|212.6|210.4|0
1642582800000|2022-01-19 09:00:00|213.14|210.94|212.81|210.61|214.29|212.09|212.38|210.18|0
1642583100000|2022-01-19 09:05:00|212.65|210.45|213.35|211.15|213.46|211.26|212.05|209.85|0
1642583400000|2022-01-19 09:10:00|212.81|210.61|214.11|211.91|214.11|211.91|212.59|210.39|0
1642583700000|2022-01-19 09:15:00|214.22|212.02|212.15|209.95|214.22|212.02|212.04|209.84|0
1642584000000|2022-01-19 09:20:00|212.26|210.06|214.29|212.09|217.73|215.53|212.26|210.06|0
1642584300000|2022-01-19 09:25:00|214.4|212.2|214.56|212.36|214.56|212.36|212.81|210.61|0
1642584600000|2022-01-19 09:30:00|214.45|212.25|212.87|210.67|215.33|213.13|212.81|210.61|0
1642584900000|2022-01-19 09:35:00|212.81|210.61|211.94|209.74|213.35|211.15|211.94|209.74|0
1642585200000|2022-01-19 09:40:00|212.05|209.85|209.45|207.25|212.15|209.95|209.02|206.82|0
1642585500000|2022-01-19 09:45:00|209.56|207.36|209.34|207.14|209.77|207.57|208.48|206.28|0
1642585800000|2022-01-19 09:50:00|209.29|207.09|211.1|208.9|211.42|209.22|208.27|206.07|0
1642586100000|2022-01-19 09:55:00|210.99|208.79|207.1|204.9|211.21|209.01|206.57|204.37|0
1642586400000|2022-01-19 10:00:00|207.2|205|208.48|206.28|208.59|206.39|207.1|204.9|0
1642586700000|2022-01-19 10:05:00|208.59|206.39|208.05|205.85|208.59|206.39|207.31|205.11|0
1642587000000|2022-01-19 10:10:00|207.84|205.64|208.69|206.49|208.9|206.7|207.73|205.53|0
1642587300000|2022-01-19 10:15:00|208.64|206.44|207.62|205.42|209.01|206.81|207.62|205.42|0
1642587600000|2022-01-19 10:20:00|207.73|205.53|207.67|205.47|208.15|205.95|206.98|204.78|0
1642587900000|2022-01-19 10:25:00|207.72|205.52|208.15|205.95|208.79|206.59|207.51|205.31|0
1642588200000|2022-01-19 10:30:00|208.04|205.84|207.29|205.09|208.36|206.16|207.18|204.98|0
1642588500000|2022-01-19 10:35:00|207.35|205.15|207.93|205.73|208.2|206|206.92|204.72|0
1642588800000|2022-01-19 10:40:00|207.77|205.57|208.46|206.26|208.52|206.32|207.24|205.04|0
1642589100000|2022-01-19 10:45:00|208.52|206.32|207.82|205.62|208.78|206.58|206.96|204.76|0
1642589400000|2022-01-19 10:50:00|207.71|205.51|208.62|206.42|208.88|206.68|207.39|205.19|0
1642589700000|2022-01-19 10:55:00|208.78|206.58|206.11|203.91|208.99|206.79|206.11|203.91|0
1642590000000|2022-01-19 11:00:00|206.32|204.12|205.26|203.06|206.53|204.33|204.62|202.42|0
1642590300000|2022-01-19 11:05:00|205.36|203.16|205.73|203.53|206.1|203.9|204.83|202.63|0
1642590600000|2022-01-19 11:10:00|205.68|203.48|206.31|204.11|206.52|204.32|205.36|203.16|0
1642590900000|2022-01-19 11:15:00|206.26|204.06|207.27|205.07|207.48|205.28|205.89|203.69|0
1642591200000|2022-01-19 11:20:00|207.48|205.28|208.22|206.02|208.87|206.67|207.05|204.85|0
1642591500000|2022-01-19 11:25:00|208.28|206.08|209.18|206.98|209.18|206.98|208.12|205.92|0
1642591800000|2022-01-19 11:30:00|209.51|207.31|209.02|206.82|209.94|207.74|208.75|206.55|0
1642592100000|2022-01-19 11:35:00|208.97|206.77|207.68|205.48|208.97|206.77|207.47|205.27|0
1642592400000|2022-01-19 11:40:00|207.89|205.69|207.89|205.69|207.89|205.69|207.15|204.95|0
1642592700000|2022-01-19 11:45:00|208|205.8|206.61|204.41|208.11|205.91|206.61|204.41|0
1642593000000|2022-01-19 11:50:00|206.5|204.3|205.65|203.45|206.61|204.41|205.44|203.24|0
1642593300000|2022-01-19 11:55:00|205.76|203.56|205.54|203.34|206.39|204.19|205.33|203.13|0
1642593600000|2022-01-19 12:00:00|205.65|203.45|204.91|202.71|205.65|203.45|204.8|202.6|0
1642593900000|2022-01-19 12:05:00|204.8|202.6|205.33|203.13|205.54|203.34|204.69|202.49|0
1642594200000|2022-01-19 12:10:00|205.43|203.23|205.32|203.12|205.75|203.55|204.69|202.49|0
1642594500000|2022-01-19 12:15:00|205.11|202.91|206.49|204.29|206.91|204.71|204.79|202.59|0
1642594800000|2022-01-19 12:20:00|206.38|204.18|206.48|204.28|207.12|204.92|205.96|203.76|0
1642595100000|2022-01-19 12:25:00|206.54|204.34|206.86|204.66|206.91|204.71|206.16|203.96|0
1642595400000|2022-01-19 12:30:00|206.91|204.71|205.21|203.01|206.91|204.71|205.1|202.9|0
1642595700000|2022-01-19 12:35:00|205.1|202.9|207.65|205.45|207.65|205.45|204.78|202.58|0
1642596000000|2022-01-19 12:40:00|207.54|205.34|207.43|205.23|207.86|205.66|207.11|204.91|0
1642596300000|2022-01-19 12:45:00|207.54|205.34|206.05|203.85|207.54|205.34|206.05|203.85|0
1642596600000|2022-01-19 12:50:00|206.15|203.95|205.3|203.1|206.15|203.95|204.98|202.78|0
1642596900000|2022-01-19 12:55:00|205.2|203|205.3|203.1|205.41|203.21|204.98|202.78|0
1642597200000|2022-01-19 13:00:00|205.4|203.2|204.45|202.25|205.51|203.31|204.35|202.15|0
1642597500000|2022-01-19 13:05:00|204.56|202.36|200.27|198.07|204.56|202.36|199.74|197.54|0
1642597800000|2022-01-19 13:10:00|200.16|197.96|200.26|198.06|200.89|198.69|199.74|197.54|0
1642598100000|2022-01-19 13:15:00|200.16|197.96|200.26|198.06|200.89|198.69|199.32|197.12|0
1642598400000|2022-01-19 13:20:00|200.37|198.17|199.53|197.33|200.68|198.48|198.9|196.7|0
1642598700000|2022-01-19 13:25:00|199.42|197.22|200.26|198.06|201.71|199.51|198.9|196.7|0
1642599000000|2022-01-19 13:30:00|200.15|197.95|202.55|200.35|202.77|200.57|200.15|197.95|0
1642599300000|2022-01-19 13:35:00|202.66|200.46|201.87|199.67|202.66|200.46|201.51|199.31|0
1642599600000|2022-01-19 13:40:00|201.82|199.62|203.08|200.88|203.08|200.88|201.61|199.41|0
1642599900000|2022-01-19 13:45:00|202.97|200.77|202.65|200.45|203.39|201.19|202.55|200.35|0
1642600200000|2022-01-19 13:50:00|202.76|200.56|202.54|200.34|202.76|200.56|201.39|199.19|0
1642600500000|2022-01-19 13:55:00|202.65|200.45|200.66|198.46|202.65|200.45|200.34|198.14|0
1642600800000|2022-01-19 14:00:00|200.55|198.35|202.43|200.23|202.43|200.23|200.45|198.25|0
1642601100000|2022-01-19 14:05:00|202.33|200.13|202.22|200.02|202.43|200.23|201.59|199.39|0
1642601400000|2022-01-19 14:10:00|202.33|200.13|202.85|200.65|202.85|200.65|201.9|199.7|0
1642601700000|2022-01-19 14:15:00|202.74|200.54|202.42|200.22|203.06|200.86|202.22|200.02|0
1642602000000|2022-01-19 14:20:00|202.53|200.33|203.16|200.96|203.47|201.27|201.69|199.49|0
1642602300000|2022-01-19 14:25:00|203.47|201.27|202.84|200.64|203.47|201.27|202.31|200.11|0
1642602600000|2022-01-19 14:30:00|202.95|200.75|205.14|202.94|205.35|203.15|200.95|198.75|0
1642602900000|2022-01-19 14:35:00|205.25|203.05|199.18|196.98|205.35|203.15|197.89|195.69|0
1642603200000|2022-01-19 14:40:00|198.77|196.57|200.94|198.74|204.19|201.99|198.77|196.57|0
1642603500000|2022-01-19 14:45:00|201.15|198.95|201.46|199.26|202.29|200.09|198.14|195.94|0
1642603800000|2022-01-19 14:50:00|201.35|199.15|199.69|197.49|203.03|200.83|198.24|196.04|0
1642604100000|2022-01-19 14:55:00|199.28|197.08|198.96|196.76|200.1|197.9|198.09|195.89|0
1642604400000|2022-01-19 15:00:00|198.29|196.09|200.72|198.52|202.5|200.3|198.03|195.83|0
1642604700000|2022-01-19 15:05:00|200.93|198.73|204.28|202.08|205.12|202.92|200.93|198.73|0
1642605000000|2022-01-19 15:10:00|204.49|202.29|202.91|200.71|205.12|202.92|202.18|199.98|0
1642605300000|2022-01-19 15:15:00|202.86|200.66|205.96|203.76|207.03|204.83|202.38|200.18|0
1642605600000|2022-01-19 15:20:00|205.75|203.55|208.62|206.42|208.62|206.42|205.12|202.92|0
1642605900000|2022-01-19 15:25:00|208.3|206.1|214.23|212.03|214.23|212.03|206.56|204.36|0
1642606200000|2022-01-19 15:30:00|214.12|211.92|214|211.8|214.88|212.68|211.49|209.29|0
1642606500000|2022-01-19 15:35:00|214.32|212.12|215.19|212.99|215.51|213.31|213.02|210.82|0
1642606800000|2022-01-19 15:40:00|215.08|212.88|215.08|212.88|216.06|213.86|214.64|212.44|0
1642607100000|2022-01-19 15:45:00|215.19|212.99|216.6|214.4|217.04|214.84|214.32|212.12|0
1642607400000|2022-01-19 15:50:00|216.71|214.51|214.42|212.22|216.71|214.51|213.01|210.81|0
1642607700000|2022-01-19 15:55:00|214.85|212.65|213.77|211.57|215.72|213.52|212.69|210.49|0
1642608000000|2022-01-19 16:00:00|213.66|211.46|214.52|212.32|214.96|212.76|212.47|210.27|0
1642608300000|2022-01-19 16:05:00|214.41|212.21|214.95|212.75|215.83|213.63|214.09|211.89|0
1642608600000|2022-01-19 16:10:00|214.85|212.65|218.51|216.31|218.51|216.31|214.85|212.65|0
1642608900000|2022-01-19 16:15:00|218.34|216.14|218.12|215.92|219.88|217.68|216.37|214.17|0
1642609200000|2022-01-19 16:20:00|218.23|216.03|219.99|217.79|220.32|218.12|217.35|215.15|0
1642609500000|2022-01-19 16:25:00|219.76|217.56|216.9|214.7|220.43|218.23|215.81|213.61|0
1642609800000|2022-01-19 16:30:00|216.14|213.94|218.55|216.35|219.1|216.9|214.18|211.98|0
1642610100000|2022-01-19 16:35:00|218.44|216.24|219.3|217.1|221.28|219.08|217.45|215.25|0
1642610400000|2022-01-19 16:40:00|219.63|217.43|219.96|217.76|221.39|219.19|218.64|216.44|0
1642610700000|2022-01-19 16:45:00|220.07|217.87|217.22|215.02|220.5|218.3|216.68|214.48|0
1642611000000|2022-01-19 16:50:00|217.44|215.24|210.97|208.77|217.99|215.79|210.6|208.4|0
1642611300000|2022-01-19 16:55:00|210.86|208.66|210.65|208.45|211.62|209.42|210.11|207.91|0
1642611600000|2022-01-19 17:00:00|210.54|208.34|209.57|207.37|210.75|208.55|208.82|206.62|0
1642611900000|2022-01-19 17:05:00|209.46|207.26|207.54|205.34|209.68|207.48|207.33|205.13|0
1642612200000|2022-01-19 17:10:00|207.44|205.24|204.96|202.76|208.23|206.03|201.47|199.27|0
1642612500000|2022-01-19 17:15:00|204.85|202.65|206.33|204.13|206.76|204.56|204.75|202.55|0
1642612800000|2022-01-19 17:20:00|206.12|203.92|204.64|202.44|206.54|204.34|204.21|202.01|0
1642613100000|2022-01-19 17:25:00|204.85|202.65|203.9|201.7|205.27|203.07|203.69|201.49|0
1642613400000|2022-01-19 17:30:00|204|201.8|205.16|202.96|205.37|203.17|203.26|201.06|0
1642613700000|2022-01-19 17:35:00|205.37|203.17|206.85|204.65|206.85|204.65|204.63|202.43|0
1642614000000|2022-01-19 17:40:00|206.64|204.44|207.27|205.07|208.24|206.04|206.32|204.12|0
1642614300000|2022-01-19 17:45:00|207.17|204.97|205.36|203.16|207.91|205.71|204.2|202|0
1642614600000|2022-01-19 17:50:00|205.47|203.27|207.38|205.18|207.38|205.18|204.62|202.42|0
1642614900000|2022-01-19 17:55:00|207.27|205.07|204.09|201.89|207.27|205.07|203.67|201.47|0
1642615200000|2022-01-19 18:00:00|203.67|201.47|204.3|202.1|207.27|205.07|203.67|201.47|0
1642615500000|2022-01-19 18:05:00|204.51|202.31|203.12|200.92|205.78|203.58|202.75|200.55|0
1642615800000|2022-01-19 18:10:00|203.06|200.86|202.11|199.91|203.27|201.07|201.9|199.7|0
1642616100000|2022-01-19 18:15:00|202|199.8|202.85|200.65|203.48|201.28|201.58|199.38|0
1642616400000|2022-01-19 18:20:00|203.06|200.86|204.43|202.23|204.75|202.55|202.95|200.75|0
1642616700000|2022-01-19 18:25:00|204.11|201.91|206.67|204.47|206.78|204.58|203.58|201.38|0
1642617000000|2022-01-19 18:30:00|206.35|204.15|206.24|204.04|207.53|205.33|205.07|202.87|0
1642617300000|2022-01-19 18:35:00|206.45|204.25|208.17|205.97|208.49|206.29|206.45|204.25|0
1642617600000|2022-01-19 18:40:00|208.28|206.08|207.95|205.75|209.14|206.94|207.63|205.43|0
1642617900000|2022-01-19 18:45:00|207.84|205.64|208.7|206.5|208.92|206.72|207.41|205.21|0
1642618200000|2022-01-19 18:50:00|208.81|206.61|208.27|206.07|210.11|207.91|207.94|205.74|0
1642618500000|2022-01-19 18:55:00|208.37|206.17|208.7|206.5|209.13|206.93|206.98|204.78|0
1642618800000|2022-01-19 19:00:00|208.8|206.6|209.67|207.47|210.1|207.9|207.94|205.74|0
1642619100000|2022-01-19 19:05:00|209.56|207.36|213.37|211.17|214.14|211.94|209.45|207.25|0
1642619400000|2022-01-19 19:10:00|213.48|211.28|214.68|212.48|215.12|212.92|212.6|210.4|0
1642619700000|2022-01-19 19:15:00|214.57|212.37|214.24|212.04|216.98|214.78|210.27|208.07|0
1642620000000|2022-01-19 19:20:00|214.35|212.15|215.78|213.58|216.78|214.58|214.35|212.15|0
1642620300000|2022-01-19 19:25:00|216.01|213.81|217.56|215.36|217.56|215.36|215.45|213.25|0
1642620600000|2022-01-19 19:30:00|217.33|215.13|216.55|214.35|218.22|216.02|216.22|214.02|0
1642620900000|2022-01-19 19:35:00|216.44|214.24|216.55|214.35|216.77|214.57|214.9|212.7|0
1642621200000|2022-01-19 19:40:00|216.44|214.24|212.75|210.55|216.66|214.46|212.59|210.39|0
1642621500000|2022-01-19 19:45:00|212.8|210.6|215.44|213.24|215.99|213.79|212.48|210.28|0
1642621800000|2022-01-19 19:50:00|215.33|213.13|213.57|211.37|215.55|213.35|213.35|211.15|0
1642622100000|2022-01-19 19:55:00|213.35|211.15|213.13|210.93|214.11|211.91|211.16|208.96|0
1642622400000|2022-01-19 20:00:00|213.45|211.25|215.1|212.9|215.76|213.56|212.8|210.6|0
1642622700000|2022-01-19 20:05:00|214.99|212.79|214.11|211.91|215.1|212.9|212.46|210.26|0
1642623000000|2022-01-19 20:10:00|214.44|212.24|210.93|208.73|214.44|212.24|210.28|208.08|0
1642623300000|2022-01-19 20:15:00|210.72|208.52|213.06|210.86|214.1|211.9|210.28|208.08|0
1642623600000|2022-01-19 20:20:00|213|210.8|213.99|211.79|214.32|212.12|212.24|210.04|0
1642623900000|2022-01-19 20:25:00|213.88|211.68|216.97|214.77|217.41|215.21|213|210.8|0
1642624200000|2022-01-19 20:30:00|217.19|214.99|219.86|217.66|220.09|217.89|216.63|214.43|0
1642624500000|2022-01-19 20:35:00|219.64|217.44|220.98|218.78|221.1|218.9|218.86|216.66|0
1642624800000|2022-01-19 20:40:00|221.1|218.9|219.75|217.55|221.55|219.35|218.52|216.32|0
1642625100000|2022-01-19 20:45:00|219.19|216.99|220.64|218.44|220.64|218.44|218.74|216.54|0
1642625400000|2022-01-19 20:50:00|221.77|219.57|226.08|223.88|226.88|224.68|220.82|218.62|0
1642625700000|2022-01-19 20:55:00|226.19|223.99|229.52|227.32|231.24|229.04|226.08|223.88|0
1642626000000|2022-01-19 21:00:00|229.41|227.21|229.52|227.32|231.03|228.83|227.22|225.02|0
1642626300000|2022-01-19 21:05:00|229.29|227.09|229.4|227.2|229.4|227.2|227.9|225.7|0
1642626600000|2022-01-19 21:10:00|229.17|226.97|229.28|227.08|229.4|227.2|228.02|225.82|0
1642626900000|2022-01-19 21:15:00|229.01|226.21|229.81|227.01|229.93|227.13|228.66|225.86|0
1642627200000|2022-01-19 21:20:00|229.69|226.89|231.08|228.28|231.08|228.28|229.58|226.78|0
1642627500000|2022-01-19 21:25:00|231.2|228.4|231.66|228.86|232.94|230.14|230.96|228.16|0
1642627800000|2022-01-19 21:30:00|231.54|228.74|231.42|228.62|231.77|228.97|230.84|228.04|0
1642628100000|2022-01-19 21:35:00|231.54|228.74|231.89|229.09|232.24|229.44|231.42|228.62|0
1642628400000|2022-01-19 21:40:00|231.77|228.97|231.77|228.97|232.29|229.49|231.36|228.56|0
1642628700000|2022-01-19 21:45:00|231.65|228.85|229.56|226.76|231.65|228.85|229.56|226.76|0
1642629000000|2022-01-19 21:50:00|229.68|226.88|229.27|226.47|229.74|226.94|229.21|226.41|0
1642629300000|2022-01-19 21:55:00|229.21|226.41|229.96|227.16|230.14|227.34|228.93|226.13|0
1642629600000|2022-01-19 22:00:00|229.68|226.88|229.98|227.18|230.08|227.28|229.68|226.88|0
1642629900000|2022-01-19 22:05:00|230.1|227.3|230.08|227.28|230.2|227.4|229.98|227.18|0
1642630200000|2022-01-19 22:10:00|230.05|227.25|230.11|227.31|230.15|227.35|229.98|227.18|0
1642630500000|2022-01-19 22:15:00|230.06|227.26|230.14|227.34|230.14|227.34|229.92|227.12|0
1642630800000|2022-01-19 22:20:00|230.16|227.36|230.02|227.22|230.24|227.44|230|227.2|0
1642631100000|2022-01-19 22:25:00|230|227.2|230.15|227.35|230.17|227.37|230|227.2|0
1642631400000|2022-01-19 22:30:00|230.14|227.34|230.13|227.33|230.15|227.35|230.13|227.33|0
1642631700000|2022-01-19 22:35:00|230.12|227.32|230.06|227.26|230.15|227.35|229.99|227.19|0
1642632000000|2022-01-19 22:40:00|230.11|227.31|230.06|227.26|230.14|227.34|229.91|227.11|0
1642632300000|2022-01-19 22:45:00|230.04|227.24|229.8|227|230.04|227.24|229.79|226.99|0
1642632600000|2022-01-19 22:50:00|229.77|226.97|229.79|226.99|229.79|226.99|229.63|226.83|0
1642632900000|2022-01-19 22:55:00|229.77|226.97|229.31|226.51|229.87|227.07|229.24|226.44|0
1642633200000|2022-01-19 23:00:00|229.22|226.42|228.43|225.63|229.24|226.44|227.97|225.17|0
1642633500000|2022-01-19 23:05:00|228.25|225.45|228.14|225.34|228.37|225.57|227.68|224.88|0
1642633800000|2022-01-19 23:10:00|228.02|225.22|229.4|226.6|229.63|226.83|228.02|225.22|0
1642634100000|2022-01-19 23:15:00|229.34|226.54|229.86|227.06|230.44|227.64|228.82|226.02|0
1642634400000|2022-01-19 23:20:00|229.98|227.18|231.25|228.45|231.25|228.45|229.63|226.83|0
1642634700000|2022-01-19 23:25:00|231.13|228.33|231.36|228.56|231.94|229.14|230.32|227.52|0
1642635000000|2022-01-19 23:30:00|231.48|228.68|230.89|228.09|231.48|228.68|230.32|227.52|0
1642635300000|2022-01-19 23:35:00|231.12|228.32|230.54|227.74|232.05|229.25|230.54|227.74|0
1642635600000|2022-01-19 23:40:00|230.43|227.63|230.08|227.28|231.01|228.21|229.85|227.05|0
1642635900000|2022-01-19 23:45:00|229.96|227.16|230.88|228.08|231.12|228.32|229.96|227.16|0
1642636200000|2022-01-19 23:50:00|231|228.2|233.39|230.59|234.26|231.46|231|228.2|0
1642636500000|2022-01-19 23:55:00|233.44|230.64|233.91|231.11|234.14|231.34|233.09|230.29|0
1642636800000|2022-01-20 00:00:00|233.79|230.99|230.88|228.08|233.79|230.99|230.41|227.61|0
1642637100000|2022-01-20 00:05:00|230.64|227.84|228.45|225.65|230.64|227.84|228.22|225.42|0
1642637400000|2022-01-20 00:10:00|228.51|225.71|227.41|224.61|228.79|225.99|227.3|224.5|0
1642637700000|2022-01-20 00:15:00|227.64|224.84|227.87|225.07|228.1|225.3|226.84|224.04|0
1642638000000|2022-01-20 00:20:00|227.75|224.95|227.06|224.26|227.98|225.18|226.89|224.09|0
1642638300000|2022-01-20 00:25:00|226.95|224.15|226.94|224.14|227.75|224.95|226.72|223.92|0
1642638600000|2022-01-20 00:30:00|227.06|224.26|226.26|223.46|227.86|225.06|226.26|223.46|0
1642638900000|2022-01-20 00:35:00|226.37|223.57|228.55|225.75|228.89|226.09|226.37|223.57|0
1642639200000|2022-01-20 00:40:00|228.38|225.58|228.77|225.97|229.35|226.55|227.97|225.17|0
1642639500000|2022-01-20 00:45:00|228.66|225.86|229.58|226.78|229.58|226.78|228.6|225.8|0
1642639800000|2022-01-20 00:50:00|229.69|226.89|229.58|226.78|230.97|228.17|229.58|226.78|0
1642640100000|2022-01-20 00:55:00|229.52|226.72|228.31|225.51|229.69|226.89|228.19|225.39|0
1642640400000|2022-01-20 01:00:00|228.19|225.39|228.07|225.27|228.19|225.39|226.24|223.44|0
1642640700000|2022-01-20 01:05:00|228.3|225.5|227.73|224.93|229.34|226.54|227.38|224.58|0
1642641000000|2022-01-20 01:10:00|227.61|224.81|228.93|226.13|228.93|226.13|227.56|224.76|0
1642641300000|2022-01-20 01:15:00|229.1|226.3|231.76|228.96|232.23|229.43|229.1|226.3|0
1642641600000|2022-01-20 01:20:00|232.11|229.31|231.64|228.84|233.51|230.71|231.42|228.62|0
1642641900000|2022-01-20 01:25:00|231.59|228.79|229.67|226.87|232.46|229.66|229.67|226.87|0
1642642200000|2022-01-20 01:30:00|229.56|226.76|228.98|226.18|230.02|227.22|228.81|226.01|0
1642642500000|2022-01-20 01:35:00|229.09|226.29|228.74|225.94|229.73|226.93|228.17|225.37|0
1642642800000|2022-01-20 01:40:00|228.86|226.06|229.2|226.4|230.59|227.79|228.74|225.94|0
1642643100000|2022-01-20 01:45:00|229.09|226.29|228.05|225.25|229.09|226.29|227.36|224.56|0
1642643400000|2022-01-20 01:50:00|228.16|225.36|228.16|225.36|228.68|225.88|227.7|224.9|0
1642643700000|2022-01-20 01:55:00|228.05|225.25|228.39|225.59|228.62|225.82|227.58|224.78|0
1642644000000|2022-01-20 02:00:00|228.27|225.47|226.55|223.75|228.39|225.59|226.43|223.63|0
1642644300000|2022-01-20 02:05:00|226.49|223.69|226.77|223.97|226.95|224.15|226.32|223.52|0
1642644600000|2022-01-20 02:10:00|226.66|223.86|227|224.2|227|224.2|225.97|223.17|0
1642644900000|2022-01-20 02:15:00|226.89|224.09|226.2|223.4|227.06|224.26|225.74|222.94|0
1642645200000|2022-01-20 02:20:00|226.31|223.51|226.54|223.74|227.11|224.31|226.2|223.4|0
1642645500000|2022-01-20 02:25:00|226.48|223.68|226.99|224.19|227.11|224.31|226.42|223.62|0
1642645800000|2022-01-20 02:30:00|226.94|224.14|225.85|223.05|227.22|224.42|225.73|222.93|0
1642646100000|2022-01-20 02:35:00|225.73|222.93|225.62|222.82|225.96|223.16|225.22|222.42|0
1642646400000|2022-01-20 02:40:00|225.67|222.87|226.93|224.13|226.93|224.13|225.5|222.7|0
1642646700000|2022-01-20 02:45:00|226.87|224.07|227.44|224.64|228.01|225.21|226.76|223.96|0
1642647000000|2022-01-20 02:50:00|227.39|224.59|226.98|224.18|227.44|224.64|226.75|223.95|0
1642647300000|2022-01-20 02:55:00|227.04|224.24|227.32|224.52|227.44|224.64|226.52|223.72|0
1642647600000|2022-01-20 03:00:00|227.27|224.47|227.09|224.29|227.66|224.86|226.86|224.06|0
1642647900000|2022-01-20 03:05:00|227.03|224.23|227.2|224.4|227.54|224.74|226.8|224|0
1642648200000|2022-01-20 03:10:00|227.26|224.46|227.43|224.63|227.83|225.03|227.09|224.29|0
1642648500000|2022-01-20 03:15:00|227.26|224.46|225.37|222.57|227.49|224.69|225.14|222.34|0
1642648800000|2022-01-20 03:20:00|225.25|222.45|225.25|222.45|225.54|222.74|224.79|221.99|0
1642649100000|2022-01-20 03:25:00|225.31|222.51|225.82|223.02|225.93|223.13|224.79|221.99|0
1642649400000|2022-01-20 03:30:00|225.93|223.13|224.79|221.99|225.93|223.13|224.67|221.87|0
1642649700000|2022-01-20 03:35:00|224.85|222.05|224.33|221.53|225.24|222.44|224.28|221.48|0
1642650000000|2022-01-20 03:40:00|224.39|221.59|223.65|220.85|224.78|221.98|223.65|220.85|0
1642650300000|2022-01-20 03:45:00|223.53|220.73|223.08|220.28|223.53|220.73|222.63|219.83|0
1642650600000|2022-01-20 03:50:00|223.19|220.39|220.82|218.02|223.59|220.79|220.82|218.02|0
1642650900000|2022-01-20 03:55:00|221.04|218.24|221.27|218.47|221.6|218.8|220.37|217.57|0
1642651200000|2022-01-20 04:00:00|221.21|218.41|220.03|217.23|221.21|218.41|219.58|216.78|0
1642651500000|2022-01-20 04:05:00|220.09|217.29|220.59|217.79|220.81|218.01|220.09|217.29|0
1642651800000|2022-01-20 04:10:00|220.65|217.85|220.47|217.67|221.04|218.24|220.25|217.45|0
1642652100000|2022-01-20 04:15:00|220.53|217.73|221.48|218.68|221.54|218.74|220.47|217.67|0
1642652400000|2022-01-20 04:20:00|221.43|218.63|221.09|218.29|221.59|218.79|220.8|218|0
1642652700000|2022-01-20 04:25:00|221.03|218.23|221.25|218.45|221.36|218.56|220.69|217.89|0
1642653000000|2022-01-20 04:30:00|221.36|218.56|220.57|217.77|221.48|218.68|220.46|217.66|0
1642653300000|2022-01-20 04:35:00|220.52|217.72|220.79|217.99|221.36|218.56|220.52|217.72|0
1642653600000|2022-01-20 04:40:00|220.74|217.94|221.24|218.44|221.35|218.55|220.46|217.66|0
1642653900000|2022-01-20 04:45:00|221.19|218.39|220.9|218.1|221.58|218.78|220.68|217.88|0
1642654200000|2022-01-20 04:50:00|220.79|217.99|220.9|218.1|220.9|218.1|220.56|217.76|0
1642654500000|2022-01-20 04:55:00|220.79|217.99|221.23|218.43|221.23|218.43|220.67|217.87|0
1642654800000|2022-01-20 05:00:00|221.12|218.32|220|217.2|221.18|218.38|219.66|216.86|0
1642655100000|2022-01-20 05:05:00|219.88|217.08|220.55|217.75|220.67|217.87|219.83|217.03|0
1642655400000|2022-01-20 05:10:00|220.5|217.7|220.16|217.36|220.67|217.87|219.99|217.19|0
1642655700000|2022-01-20 05:15:00|220.1|217.3|220.27|217.47|220.55|217.75|219.54|216.74|0
1642656000000|2022-01-20 05:20:00|220.32|217.52|221.22|218.42|221.73|218.93|220.32|217.52|0
1642656300000|2022-01-20 05:25:00|221.33|218.53|222.8|220|222.8|220|221.33|218.53|0
1642656600000|2022-01-20 05:30:00|222.68|219.88|222.12|219.32|223.25|220.45|221.95|219.15|0
1642656900000|2022-01-20 05:35:00|222.23|219.43|222.56|219.76|222.9|220.1|222.17|219.37|0
1642657200000|2022-01-20 05:40:00|222.68|219.88|222.45|219.65|222.68|219.88|222.11|219.31|0
1642657500000|2022-01-20 05:45:00|222.56|219.76|222.78|219.98|222.9|220.1|222|219.2|0
1642657800000|2022-01-20 05:50:00|222.9|220.1|222.56|219.76|222.9|220.1|222.44|219.64|0
1642658100000|2022-01-20 05:55:00|222.44|219.64|222.44|219.64|222.89|220.09|221.54|218.74|0
1642658400000|2022-01-20 06:00:00|222.33|219.53|221.31|218.51|222.67|219.87|221.31|218.51|0
1642658700000|2022-01-20 06:05:00|221.37|218.57|221.76|218.96|222.44|219.64|221.37|218.57|0
1642659000000|2022-01-20 06:10:00|221.87|219.07|221.53|218.73|222.55|219.75|221.3|218.5|0
1642659300000|2022-01-20 06:15:00|221.64|218.84|221.53|218.73|222.09|219.29|221.19|218.39|0
1642659600000|2022-01-20 06:20:00|221.47|218.67|221.64|218.84|221.98|219.18|221.19|218.39|0
1642659900000|2022-01-20 06:25:00|221.7|218.9|220.73|217.93|222.03|219.23|220.73|217.93|0
1642660200000|2022-01-20 06:30:00|220.62|217.82|220.39|217.59|221.07|218.27|220.39|217.59|0
1642660500000|2022-01-20 06:35:00|220.06|217.26|218.69|215.89|220.17|217.37|218.69|215.89|0
1642660800000|2022-01-20 06:40:00|218.8|216|218.57|215.77|218.91|216.11|218.3|215.5|0
1642661100000|2022-01-20 06:45:00|218.52|215.72|217.34|214.54|218.57|215.77|217.12|214.32|0
1642661400000|2022-01-20 06:50:00|217.45|214.65|217.34|214.54|217.79|214.99|217.12|214.32|0
1642661700000|2022-01-20 06:55:00|217.23|214.43|216.67|213.87|217.34|214.54|216.22|213.42|0
1642662000000|2022-01-20 07:00:00|216.78|213.98|217.56|214.76|217.61|214.81|216.44|213.64|0
1642662300000|2022-01-20 07:05:00|217.44|214.64|216.55|213.75|217.56|214.76|216.55|213.75|0
1642662600000|2022-01-20 07:10:00|216.44|213.64|215.88|213.08|216.55|213.75|215.55|212.75|0
1642662900000|2022-01-20 07:15:00|216.21|213.41|216.88|214.08|217.44|214.64|216.1|213.3|0
1642663200000|2022-01-20 07:20:00|216.77|213.97|218.16|215.36|218.22|215.42|216.66|213.86|0
1642663500000|2022-01-20 07:25:00|218.1|215.3|218.44|215.64|218.72|215.92|217.77|214.97|0
1642663800000|2022-01-20 07:30:00|218.55|215.75|218.21|215.41|219.39|216.59|218.21|215.41|0
1642664100000|2022-01-20 07:35:00|218.32|215.52|220.37|217.57|221.07|218.27|217.98|215.18|0
1642664400000|2022-01-20 07:40:00|220.26|217.46|218.36|215.56|220.37|217.57|218.03|215.23|0
1642664700000|2022-01-20 07:45:00|218.25|215.45|220.7|217.9|220.82|218.02|218.25|215.45|0
1642665000000|2022-01-20 07:50:00|220.59|217.79|221.26|218.46|221.82|219.02|220.59|217.79|0
1642665300000|2022-01-20 07:55:00|221.15|218.35|221.82|219.02|221.93|219.13|220.7|217.9|0
1642665600000|2022-01-20 08:00:00|221.71|218.91|221.82|219.02|221.82|219.02|220.58|217.78|0
1642665900000|2022-01-20 08:05:00|221.29|219.09|219.94|217.74|222.19|219.99|219.83|217.63|0
1642666200000|2022-01-20 08:10:00|219.83|217.63|223.2|221|223.2|221|219.61|217.41|0
1642666500000|2022-01-20 08:15:00|223.32|221.12|224.33|222.13|224.33|222.13|222.41|220.21|0
1642666800000|2022-01-20 08:20:00|224.56|222.36|225.47|223.27|226.15|223.95|224.33|222.13|0
1642667100000|2022-01-20 08:25:00|225.58|223.38|224.95|222.75|227.59|225.39|223.75|221.55|0
1642667400000|2022-01-20 08:30:00|225.07|222.87|223.25|221.05|226.66|224.46|223.25|221.05|0
1642667700000|2022-01-20 08:35:00|223.48|221.28|224.27|222.07|224.33|222.13|223.14|220.94|0
1642668000000|2022-01-20 08:40:00|224.38|222.18|224.83|222.63|225.17|222.97|223.36|221.16|0
1642668300000|2022-01-20 08:45:00|224.72|222.52|226.88|224.68|227|224.8|224.72|222.52|0
1642668600000|2022-01-20 08:50:00|226.2|224|224.54|222.34|226.54|224.34|224.15|221.95|0
1642668900000|2022-01-20 08:55:00|224.6|222.4|223.75|221.55|225.17|222.97|223.69|221.49|0
1642669200000|2022-01-20 09:00:00|223.8|221.6|224.65|222.45|224.65|222.45|222.56|220.36|0
1642669500000|2022-01-20 09:05:00|224.71|222.51|226.41|224.21|226.64|224.44|224.71|222.51|0
1642669800000|2022-01-20 09:10:00|226.47|224.27|225.44|223.24|227.62|225.42|225.44|223.24|0
1642670100000|2022-01-20 09:15:00|225.61|223.41|227.09|224.89|227.78|225.58|225.04|222.84|0
1642670400000|2022-01-20 09:20:00|227.15|224.95|226.58|224.38|227.44|225.24|225.9|223.7|0
1642670700000|2022-01-20 09:25:00|226.29|224.09|225.03|222.83|226.86|224.66|224.47|222.27|0
1642671000000|2022-01-20 09:30:00|224.92|222.72|222.76|220.56|225.15|222.95|222.43|220.23|0
1642671300000|2022-01-20 09:35:00|222.82|220.62|222.08|219.88|223.33|221.13|221.86|219.66|0
1642671600000|2022-01-20 09:40:00|222.2|220|222.53|220.33|222.53|220.33|221.41|219.21|0
1642671900000|2022-01-20 09:45:00|222.31|220.11|222.54|220.34|224.02|221.82|221.62|219.42|0
1642672200000|2022-01-20 09:50:00|222.65|220.45|221.75|219.55|222.99|220.79|221.25|219.05|0
1642672500000|2022-01-20 09:55:00|221.64|219.44|222.42|220.22|222.65|220.45|221.3|219.1|0
1642672800000|2022-01-20 10:00:00|222.31|220.11|221.86|219.66|222.53|220.33|221.69|219.49|0
1642673100000|2022-01-20 10:05:00|222.08|219.88|222.08|219.88|223.32|221.12|221.85|219.65|0
1642673400000|2022-01-20 10:10:00|221.97|219.77|222.53|220.33|222.53|220.33|221.63|219.43|0
1642673700000|2022-01-20 10:15:00|222.47|220.27|221.4|219.2|222.75|220.55|221.4|219.2|0
1642674000000|2022-01-20 10:20:00|221.51|219.31|220.38|218.18|221.96|219.76|220.27|218.07|0
1642674300000|2022-01-20 10:25:00|220.5|218.3|220.83|218.63|221.5|219.3|220.38|218.18|0
1642674600000|2022-01-20 10:30:00|221.05|218.85|221.95|219.75|222.18|219.98|220.83|218.63|0
1642674900000|2022-01-20 10:35:00|222.18|219.98|221.61|219.41|222.52|220.32|221.5|219.3|0
1642675200000|2022-01-20 10:40:00|221.5|219.3|221.16|218.96|221.78|219.58|220.93|218.73|0
1642675500000|2022-01-20 10:45:00|221.22|219.02|221.04|218.84|221.27|219.07|220.82|218.62|0
1642675800000|2022-01-20 10:50:00|221.16|218.96|220.59|218.39|221.27|219.07|220.59|218.39|0
1642676100000|2022-01-20 10:55:00|220.65|218.45|220.7|218.5|221.37|219.17|220.48|218.28|0
1642676400000|2022-01-20 11:00:00|220.59|218.39|219.47|217.27|220.7|218.5|219.13|216.93|0
1642676700000|2022-01-20 11:05:00|219.13|216.93|219.02|216.82|219.24|217.04|218.68|216.48|0
1642677000000|2022-01-20 11:10:00|219.13|216.93|219.46|217.26|219.68|217.48|218.57|216.37|0
1642677300000|2022-01-20 11:15:00|219.01|216.81|217.9|215.7|219.12|216.92|217.45|215.25|0
1642677600000|2022-01-20 11:20:00|217.78|215.58|218.12|215.92|218.56|216.36|217.78|215.58|0
1642677900000|2022-01-20 11:25:00|218.23|216.03|218.39|216.19|218.45|216.25|217.56|215.36|0
1642678200000|2022-01-20 11:30:00|218.34|216.14|219.56|217.36|219.67|217.47|218.34|216.14|0
1642678500000|2022-01-20 11:35:00|219.45|217.25|218.89|216.69|219.56|217.36|218.89|216.69|0
1642678800000|2022-01-20 11:40:00|218.95|216.75|219.89|217.69|219.89|217.69|218.83|216.63|0
1642679100000|2022-01-20 11:45:00|219.78|217.58|220.11|217.91|221.12|218.92|219.78|217.58|0
1642679400000|2022-01-20 11:50:00|220.17|217.97|220.11|217.91|220.45|218.25|219.1|216.9|0
1642679700000|2022-01-20 11:55:00|220.22|218.02|219.1|216.9|220.22|218.02|218.77|216.57|0
1642680000000|2022-01-20 12:00:00|219.21|217.01|218.76|216.56|220.44|218.24|218.54|216.34|0
1642680300000|2022-01-20 12:05:00|218.71|216.51|219.09|216.89|219.99|217.79|218.65|216.45|0
1642680600000|2022-01-20 12:10:00|219.21|217.01|219.43|217.23|219.71|217.51|218.87|216.67|0
1642680900000|2022-01-20 12:15:00|219.31|217.11|220.21|218.01|220.32|218.12|219.31|217.11|0
1642681200000|2022-01-20 12:20:00|220.32|218.12|220.54|218.34|220.77|218.57|219.42|217.22|0
1642681500000|2022-01-20 12:25:00|220.65|218.45|220.6|218.4|221.33|219.13|220.32|218.12|0
1642681800000|2022-01-20 12:30:00|220.54|218.34|222.11|219.91|222.11|219.91|220.09|217.89|0
1642682100000|2022-01-20 12:35:00|222.34|220.14|222.45|220.25|222.67|220.47|221.77|219.57|0
1642682400000|2022-01-20 12:40:00|222.28|220.08|223.46|221.26|224.14|221.94|222.28|220.08|0
1642682700000|2022-01-20 12:45:00|223.35|221.15|222.33|220.13|223.69|221.49|222.21|220.01|0
1642683000000|2022-01-20 12:50:00|222.67|220.47|222.32|220.12|223.12|220.92|222.21|220.01|0
1642683300000|2022-01-20 12:55:00|222.44|220.24|221.87|219.67|222.55|220.35|221.53|219.33|0
1642683600000|2022-01-20 13:00:00|222.1|219.9|222.09|219.89|223.57|221.37|222.09|219.89|0
1642683900000|2022-01-20 13:05:00|222.21|220.01|222.09|219.89|222.88|220.68|221.98|219.78|0
1642684200000|2022-01-20 13:10:00|221.98|219.78|221.75|219.55|223.22|221.02|221.75|219.55|0
1642684500000|2022-01-20 13:15:00|221.86|219.66|222.54|220.34|222.76|220.56|221.41|219.21|0
1642684800000|2022-01-20 13:20:00|222.65|220.45|222.53|220.33|222.99|220.79|222.2|220|0
1642685100000|2022-01-20 13:25:00|222.65|220.45|221.52|219.32|223.1|220.9|221.4|219.2|0
1642685400000|2022-01-20 13:30:00|221.4|219.2|218.94|216.74|221.74|219.54|218.27|216.07|0
1642685700000|2022-01-20 13:35:00|219.05|216.85|220.61|218.41|221.29|219.09|219.05|216.85|0
1642686000000|2022-01-20 13:40:00|220.84|218.64|219.82|217.62|221.17|218.97|219.71|217.51|0
1642686300000|2022-01-20 13:45:00|219.71|217.51|218.23|216.03|220.05|217.85|217.56|215.36|0
1642686600000|2022-01-20 13:50:00|218.12|215.92|216.89|214.69|218.12|215.92|216.67|214.47|0
1642686900000|2022-01-20 13:55:00|217.22|215.02|218.78|216.58|219.01|216.81|217.11|214.91|0
1642687200000|2022-01-20 14:00:00|218.67|216.47|218.56|216.36|219.01|216.81|218.22|216.02|0
1642687500000|2022-01-20 14:05:00|218.67|216.47|219|216.8|219.57|217.37|218.33|216.13|0
1642687800000|2022-01-20 14:10:00|219.12|216.92|219|216.8|219.67|217.47|218.22|216.02|0
1642688100000|2022-01-20 14:15:00|218.89|216.69|219|216.8|219.56|217.36|218.77|216.57|0
1642688400000|2022-01-20 14:20:00|219.11|216.91|219.22|217.02|219.22|217.02|218.1|215.9|0
1642688700000|2022-01-20 14:25:00|219.11|216.91|219.95|217.75|220.79|218.59|219.11|216.91|0
1642689000000|2022-01-20 14:30:00|219.89|217.69|216.87|214.67|220.45|218.25|214.32|212.12|0
1642689300000|2022-01-20 14:35:00|217.2|215|217.87|215.67|219.5|217.3|216.31|214.11|0
1642689600000|2022-01-20 14:40:00|218.2|216|212.44|210.24|219.32|217.12|212.44|210.24|0
1642689900000|2022-01-20 14:45:00|212.61|210.41|211.95|209.75|216.77|214.57|211.42|209.22|0
1642690200000|2022-01-20 14:50:00|212.5|210.3|209.88|207.68|213.27|211.07|208.8|206.6|0
1642690500000|2022-01-20 14:55:00|209.77|207.57|206.96|204.76|210.53|208.33|205.89|203.69|0
1642690800000|2022-01-20 15:00:00|207.18|204.98|208.25|206.05|209.12|206.92|206|203.8|0
1642691100000|2022-01-20 15:05:00|208.14|205.94|206.78|204.58|209.44|207.24|205.17|202.97|0
1642691400000|2022-01-20 15:10:00|206.89|204.69|207.75|205.55|209.16|206.96|205.6|203.4|0
1642691700000|2022-01-20 15:15:00|207.54|205.34|210.79|208.59|210.9|208.7|206.35|204.15|0
1642692000000|2022-01-20 15:20:00|210.68|208.48|207.53|205.33|210.74|208.54|207.42|205.22|0
1642692300000|2022-01-20 15:25:00|207.42|205.22|206.66|204.46|209.16|206.96|206.45|204.25|0
1642692600000|2022-01-20 15:30:00|206.77|204.57|203.66|201.46|206.77|204.57|201.86|199.66|0
1642692900000|2022-01-20 15:35:00|203.56|201.36|203.08|200.88|204.09|201.89|202.17|199.97|0
1642693200000|2022-01-20 15:40:00|203.02|200.82|203.23|201.03|203.23|201.03|201.64|199.44|0
1642693500000|2022-01-20 15:45:00|203.02|200.82|200.82|198.62|204.92|202.72|200.37|198.17|0
1642693800000|2022-01-20 15:50:00|200.61|198.41|199.87|197.67|201.14|198.94|199.56|197.36|0
1642694100000|2022-01-20 15:55:00|199.98|197.78|200.66|198.46|201.55|199.35|199.98|197.78|0
1642694400000|2022-01-20 16:00:00|200.6|198.4|198.82|196.62|200.6|198.4|197.88|195.68|0
1642694700000|2022-01-20 16:05:00|198.92|196.72|199.76|197.56|200.18|197.98|198.82|196.62|0
1642695000000|2022-01-20 16:10:00|199.65|197.45|201.97|199.77|202.71|200.51|199.65|197.45|0
1642695300000|2022-01-20 16:15:00|201.86|199.66|201.44|199.24|202.81|200.61|200.8|198.6|0
1642695600000|2022-01-20 16:20:00|201.54|199.34|202.91|200.71|203.98|201.78|201.54|199.34|0
1642695900000|2022-01-20 16:25:00|203.23|201.03|200.9|198.7|203.34|201.14|200.69|198.49|0
1642696200000|2022-01-20 16:30:00|200.69|198.49|200.53|198.33|201.01|198.81|200.06|197.86|0
1642696500000|2022-01-20 16:35:00|200.32|198.12|200.58|198.38|201.64|199.44|200.06|197.86|0
1642696800000|2022-01-20 16:40:00|200.48|198.28|205.14|202.94|205.3|203.1|200.48|198.28|0
1642697100000|2022-01-20 16:45:00|205.25|203.05|203.64|201.44|205.25|203.05|202.79|200.59|0
1642697400000|2022-01-20 16:50:00|203.32|201.12|203.32|201.12|203.32|201.12|201.63|199.43|0
1642697700000|2022-01-20 16:55:00|203.22|201.02|203|200.8|203.64|201.44|201.41|199.21|0
1642698000000|2022-01-20 17:00:00|202.79|200.59|202.89|200.69|203.32|201.12|201.52|199.32|0
1642698300000|2022-01-20 17:05:00|202.84|200.64|204.38|202.18|204.59|202.39|202.79|200.59|0
1642698600000|2022-01-20 17:10:00|204.48|202.28|203.63|201.43|204.8|202.6|203.42|201.22|0
1642698900000|2022-01-20 17:15:00|203.74|201.54|205.65|203.45|205.65|203.45|203.74|201.54|0
1642699200000|2022-01-20 17:20:00|205.76|203.56|204.26|202.06|205.98|203.78|204.16|201.96|0
1642699500000|2022-01-20 17:25:00|204.37|202.17|203.36|201.16|205.65|203.45|203.36|201.16|0
1642699800000|2022-01-20 17:30:00|203.09|200.89|202.03|199.83|203.2|201|201.92|199.72|0
1642700100000|2022-01-20 17:35:00|202.13|199.93|202.87|200.67|203.62|201.42|201.82|199.62|0
1642700400000|2022-01-20 17:40:00|202.98|200.78|202.34|200.14|203.19|200.99|201.81|199.61|0
1642700700000|2022-01-20 17:45:00|202.45|200.25|203.61|201.41|204.04|201.84|202.45|200.25|0
1642701000000|2022-01-20 17:50:00|203.5|201.3|206.06|203.86|206.12|203.92|203.5|201.3|0
1642701300000|2022-01-20 17:55:00|206.17|203.97|206.28|204.08|207.14|204.94|205.63|203.43|0
1642701600000|2022-01-20 18:00:00|206.38|204.18|209.3|207.1|209.62|207.42|206.38|204.18|0
1642701900000|2022-01-20 18:05:00|209.46|207.26|210.82|208.62|211.26|209.06|209.46|207.26|0
1642702200000|2022-01-20 18:10:00|211.09|208.89|209.29|207.09|211.25|209.05|208.75|206.55|0
1642702500000|2022-01-20 18:15:00|209.4|207.2|210.48|208.28|212.34|210.14|209.4|207.2|0
1642702800000|2022-01-20 18:20:00|210.7|208.5|210.92|208.72|211.25|209.05|209.61|207.41|0
1642703100000|2022-01-20 18:25:00|211.14|208.94|208.73|206.53|211.14|208.94|206.99|204.79|0
1642703400000|2022-01-20 18:30:00|208.84|206.64|209.76|207.56|210.26|208.06|208.24|206.04|0
1642703700000|2022-01-20 18:35:00|209.6|207.4|208.07|205.87|210.26|208.06|207.96|205.76|0
1642704000000|2022-01-20 18:40:00|208.34|206.14|208.39|206.19|208.39|206.19|207.2|205|0
1642704300000|2022-01-20 18:45:00|208.28|206.08|208.83|206.63|210.03|207.83|207.41|205.21|0
1642704600000|2022-01-20 18:50:00|208.72|206.52|207.95|205.75|208.93|206.73|207.52|205.32|0
1642704900000|2022-01-20 18:55:00|207.84|205.64|210.57|208.37|210.79|208.59|207.84|205.64|0
1642705200000|2022-01-20 19:00:00|210.46|208.26|205.13|202.93|210.52|208.32|205.02|202.82|0
1642705500000|2022-01-20 19:05:00|205.35|203.15|205.78|203.58|206.21|204.01|205.02|202.82|0
1642705800000|2022-01-20 19:10:00|205.67|203.47|212.21|210.01|212.44|210.24|205.02|202.82|0
1642706100000|2022-01-20 19:15:00|212.32|210.12|212.1|209.9|214.1|211.9|210.62|208.42|0
1642706400000|2022-01-20 19:20:00|211.88|209.68|212.43|210.23|213.76|211.56|211.22|209.02|0
1642706700000|2022-01-20 19:25:00|212.32|210.12|214.65|212.45|214.65|212.45|212.1|209.9|0
1642707000000|2022-01-20 19:30:00|214.53|212.33|216.43|214.23|216.99|214.79|214.53|212.33|0
1642707300000|2022-01-20 19:35:00|215.87|213.67|218.26|216.06|219.5|217.3|214.17|211.97|0
1642707600000|2022-01-20 19:40:00|218.38|216.18|219.84|217.64|220.18|217.98|218.38|216.18|0
1642707900000|2022-01-20 19:45:00|219.72|217.52|219.16|216.96|221.76|219.56|218.26|216.06|0
1642708200000|2022-01-20 19:50:00|219.05|216.85|219.16|216.96|220.17|217.97|217.81|215.61|0
1642708500000|2022-01-20 19:55:00|218.93|216.73|220.51|218.31|220.85|218.65|218.03|215.83|0
1642708800000|2022-01-20 20:00:00|220.62|218.42|222.55|220.35|223.46|221.26|218.03|215.83|0
1642709100000|2022-01-20 20:05:00|222.66|220.46|227.08|224.88|227.66|225.46|221.98|219.78|0
1642709400000|2022-01-20 20:10:00|226.96|224.76|228.7|226.5|228.93|226.73|225.01|222.81|0
1642709700000|2022-01-20 20:15:00|228.35|226.15|226.5|224.3|229.16|226.96|225.92|223.72|0
1642710000000|2022-01-20 20:20:00|226.61|224.41|231.37|229.17|231.6|229.4|226.61|224.41|0
1642710300000|2022-01-20 20:25:00|231.02|228.82|233.6|231.4|235.37|233.17|230.87|228.67|0
1642710600000|2022-01-20 20:30:00|233.36|231.16|235.36|233.16|236.43|234.23|233.01|230.81|0
1642710900000|2022-01-20 20:35:00|235.95|233.75|239.28|237.08|241.92|239.72|235.6|233.4|0
1642711200000|2022-01-20 20:40:00|239.16|236.96|241.19|238.99|241.56|239.36|237.85|235.65|0
1642711500000|2022-01-20 20:45:00|241.44|239.24|246.2|244|247|244.8|241.43|239.23|0
1642711800000|2022-01-20 20:50:00|246.33|244.13|252.1|249.9|252.22|250.02|243.29|241.09|0
1642712100000|2022-01-20 20:55:00|251.97|249.77|254.63|252.43|256.5|254.3|250.9|248.7|0
1642712400000|2022-01-20 21:00:00|254.88|252.68|256.61|254.41|257.49|255.29|254.01|251.81|0
1642712700000|2022-01-20 21:05:00|256.36|254.16|255.61|253.41|256.36|254.16|252.87|250.67|0
1642713000000|2022-01-20 21:10:00|255.73|253.53|256.86|254.66|257.48|255.28|254.36|252.16|0
1642713300000|2022-01-20 21:15:00|257.41|254.61|256.53|253.73|258.41|255.61|255.9|253.1|0
1642713600000|2022-01-20 21:20:00|256.78|253.98|259.16|256.36|259.41|256.61|256.4|253.6|0
1642713900000|2022-01-20 21:25:00|259.1|256.3|263.08|260.28|263.08|260.28|257.34|254.54|0
1642714200000|2022-01-20 21:30:00|264.36|261.56|261.94|259.14|265.12|262.32|261.94|259.14|0
1642714500000|2022-01-20 21:35:00|262.19|259.39|266.37|263.57|266.37|263.57|261.94|259.14|0
1642714800000|2022-01-20 21:40:00|266.7|263.9|269.07|266.27|273.15|270.35|265.86|263.06|0
1642715100000|2022-01-20 21:45:00|269.45|266.65|270.48|267.68|270.49|267.69|268.16|265.36|0
1642715400000|2022-01-20 21:50:00|271.2|268.4|263.69|260.89|271.52|268.72|263.56|260.76|0
1642715700000|2022-01-20 21:55:00|263.63|260.83|263.62|260.82|264.19|261.39|261.79|258.99|0
1642716000000|2022-01-20 22:00:00|263.49|260.69|264.13|261.33|264.61|261.81|263.49|260.69|0
1642716300000|2022-01-20 22:05:00|264.09|261.29|263.52|260.72|264.37|261.57|263.52|260.72|0
1642716600000|2022-01-20 22:10:00|263.42|260.62|263.21|260.41|263.45|260.65|263.21|260.41|0
1642716900000|2022-01-20 22:15:00|263.06|260.26|262.5|259.7|263.06|260.26|262.5|259.7|0
1642717200000|2022-01-20 22:20:00|262.46|259.66|264.51|261.71|264.61|261.81|262.11|259.31|0
1642717500000|2022-01-20 22:25:00|264.57|261.77|264.65|261.85|264.65|261.85|264.37|261.57|0
1642717800000|2022-01-20 22:30:00|264.57|261.77|264.39|261.59|264.59|261.79|264.39|261.59|0
1642718100000|2022-01-20 22:35:00|264.44|261.64|264.86|262.06|264.86|262.06|264.44|261.64|0
1642718400000|2022-01-20 22:40:00|264.79|261.99|265.41|262.61|265.43|262.63|264.71|261.91|0
1642718700000|2022-01-20 22:45:00|265.33|262.53|265.13|262.33|265.39|262.59|264.96|262.16|0
1642719000000|2022-01-20 22:50:00|265.11|262.31|265.24|262.44|265.46|262.66|265.06|262.26|0
1642719300000|2022-01-20 22:55:00|265.26|262.46|265.55|262.75|265.74|262.94|265.14|262.34|0
1642719600000|2022-01-20 23:00:00|266.99|264.19|262.87|260.07|267.63|264.83|262.87|260.07|0
1642719900000|2022-01-20 23:05:00|262.56|259.76|266.16|263.36|266.16|263.36|261.62|258.82|0
1642720200000|2022-01-20 23:10:00|266.1|263.3|266.66|263.86|267.55|264.75|264.32|261.52|0
1642720500000|2022-01-20 23:15:00|266.92|264.12|267.42|264.62|270.18|267.38|265.27|262.47|0
1642720800000|2022-01-20 23:20:00|267.55|264.75|266.28|263.48|269.34|266.54|265.9|263.1|0
1642721100000|2022-01-20 23:25:00|266.4|263.6|269.59|266.79|269.59|266.79|265.77|262.97|0
1642721400000|2022-01-20 23:30:00|269.27|266.47|268.31|265.51|269.46|266.66|267.36|264.56|0
1642721700000|2022-01-20 23:35:00|268.18|265.38|264.94|262.14|268.82|266.02|264.94|262.14|0
1642722000000|2022-01-20 23:40:00|265|262.2|264.43|261.63|265.25|262.45|263.99|261.19|0
1642722300000|2022-01-20 23:45:00|264.36|261.56|263.6|260.8|264.36|261.56|262.72|259.92|0
1642722600000|2022-01-20 23:50:00|263.73|260.93|264.55|261.75|265.5|262.7|263.23|260.43|0
1642722900000|2022-01-20 23:55:00|264.23|261.43|262.97|260.17|265.12|262.32|262.84|260.04|0
1642723200000|2022-01-21 00:00:00|262.84|260.04|265.49|262.69|266.38|263.58|261.46|258.66|0
1642723500000|2022-01-21 00:05:00|265.43|262.63|264.73|261.93|267.02|264.22|263.85|261.05|0
1642723800000|2022-01-21 00:10:00|264.8|262|264.16|261.36|265.87|263.07|262.96|260.16|0
1642724100000|2022-01-21 00:15:00|264.35|261.55|264.66|261.86|264.98|262.18|263.09|260.29|0
1642724400000|2022-01-21 00:20:00|264.92|262.12|265.55|262.75|267.33|264.53|264.6|261.8|0
1642724700000|2022-01-21 00:25:00|265.8|263|265.23|262.43|266.5|263.7|263.96|261.16|0
1642725000000|2022-01-21 00:30:00|265.35|262.55|265.42|262.62|266.43|263.63|264.72|261.92|0
1642725300000|2022-01-21 00:35:00|265.35|262.55|266.3|263.5|266.56|263.76|265.16|262.36|0
1642725600000|2022-01-21 00:40:00|266.17|263.37|268.88|266.08|269.76|266.96|266.17|263.37|0
1642725900000|2022-01-21 00:45:00|268.81|266.01|268.11|265.31|269.32|266.52|267.92|265.12|0
1642726200000|2022-01-21 00:50:00|268.3|265.5|268.93|266.13|269.51|266.71|267.03|264.23|0
1642726500000|2022-01-21 00:55:00|268.87|266.07|269.57|266.77|269.57|266.77|267.92|265.12|0
1642726800000|2022-01-21 01:00:00|269.82|267.02|268.61|265.81|269.82|267.02|267.66|264.86|0
1642727100000|2022-01-21 01:05:00|268.67|265.87|273.99|271.19|274.31|271.51|268.67|265.87|0
1642727400000|2022-01-21 01:10:00|274.18|271.38|273.53|270.73|276.25|273.45|273.15|270.35|0
1642727700000|2022-01-21 01:15:00|273.4|270.6|274.17|271.37|274.5|271.7|271.93|269.13|0
1642728000000|2022-01-21 01:20:00|274.3|271.5|270.26|267.46|274.3|271.5|270.13|267.33|0
1642728300000|2022-01-21 01:25:00|270|267.2|266.44|263.64|270.19|267.39|266.13|263.33|0
1642728600000|2022-01-21 01:30:00|266.51|263.71|267.13|264.33|268.91|266.11|266.5|263.7|0
1642728900000|2022-01-21 01:35:00|267.01|264.21|270|267.2|270.13|267.33|267.01|264.21|0
1642729200000|2022-01-21 01:40:00|270.39|267.59|271.67|268.87|272.57|269.77|268.85|266.05|0
1642729500000|2022-01-21 01:45:00|271.54|268.74|274.63|271.83|274.76|271.96|271.54|268.74|0
1642729800000|2022-01-21 01:50:00|274.76|271.96|270.38|267.58|274.76|271.96|270.25|267.45|0
1642730100000|2022-01-21 01:55:00|269.74|266.94|268.15|265.35|271.02|268.22|267.95|265.15|0
1642730400000|2022-01-21 02:00:00|268.4|265.6|267.57|264.77|269.1|266.3|266.81|264.01|0
1642730700000|2022-01-21 02:05:00|267.19|264.39|266.17|263.37|267.44|264.64|264.92|262.12|0
1642731000000|2022-01-21 02:10:00|266.11|263.31|266.61|263.81|267.31|264.51|266.11|263.31|0
1642731300000|2022-01-21 02:15:00|266.55|263.75|269.09|266.29|269.34|266.54|266.42|263.62|0
1642731600000|2022-01-21 02:20:00|268.96|266.16|267.3|264.5|269.34|266.54|267.18|264.38|0
1642731900000|2022-01-21 02:25:00|267.56|264.76|268.38|265.58|268.83|266.03|267.56|264.76|0
1642732200000|2022-01-21 02:30:00|268.32|265.52|269.33|266.53|269.33|266.53|268.06|265.26|0
1642732500000|2022-01-21 02:35:00|269.59|266.79|270.48|267.68|271.7|268.9|268.82|266.02|0
1642732800000|2022-01-21 02:40:00|270.61|267.81|274.34|271.54|274.34|271.54|270.55|267.75|0
1642733100000|2022-01-21 02:45:00|274.21|271.41|279.41|276.61|280.46|277.66|273.82|271.02|0
1642733400000|2022-01-21 02:50:00|279.48|276.68|278.69|275.89|280.59|277.79|277.91|275.11|0
1642733700000|2022-01-21 02:55:00|278.88|276.08|275.88|273.08|278.88|276.08|275.88|273.08|0
1642734000000|2022-01-21 03:00:00|275.75|272.95|276.14|273.34|276.79|273.99|275.36|272.56|0
1642734300000|2022-01-21 03:05:00|276.01|273.21|276.85|274.05|277.31|274.51|275.36|272.56|0
1642734600000|2022-01-21 03:10:00|276.79|273.99|277.57|274.77|279|276.2|276.27|273.47|0
1642734900000|2022-01-21 03:15:00|277.43|274.63|277.17|274.37|277.43|274.63|275.61|272.81|0
1642735200000|2022-01-21 03:20:00|277.04|274.24|279.65|276.85|279.65|276.85|276.26|273.46|0
1642735500000|2022-01-21 03:25:00|279.52|276.72|278.08|275.28|279.52|276.72|277.49|274.69|0
1642735800000|2022-01-21 03:30:00|278.15|275.35|277.81|275.01|279.78|276.98|277.55|274.75|0
1642736100000|2022-01-21 03:35:00|277.75|274.95|279.51|276.71|280.43|277.63|277.75|274.95|0
1642736400000|2022-01-21 03:40:00|279.58|276.78|278.07|275.27|279.71|276.91|277.55|274.75|0
1642736700000|2022-01-21 03:45:00|278.46|275.66|278.85|276.05|279.37|276.57|277.81|275.01|0
1642737000000|2022-01-21 03:50:00|278.98|276.18|278.13|275.33|279.37|276.57|277.93|275.13|0
1642737300000|2022-01-21 03:55:00|278.06|275.26|276.37|273.57|278.59|275.79|276.18|273.38|0
1642737600000|2022-01-21 04:00:00|276.44|273.64|273.65|270.85|276.44|273.64|273.13|270.33|0
1642737900000|2022-01-21 04:05:00|273.59|270.79|270.18|267.38|273.59|270.79|270.18|267.38|0
1642738200000|2022-01-21 04:10:00|270.3|267.5|271.39|268.59|271.45|268.65|270.11|267.31|0
1642738500000|2022-01-21 04:15:00|271.45|268.65|272.99|270.19|273.64|270.84|271.33|268.53|0
1642738800000|2022-01-21 04:20:00|273.06|270.26|273.38|270.58|273.9|271.1|272.09|269.29|0
1642739100000|2022-01-21 04:25:00|273.32|270.52|272.35|269.55|274.54|271.74|272.22|269.42|0
1642739400000|2022-01-21 04:30:00|272.54|269.74|272.86|270.06|272.86|270.06|270.8|268|0
1642739700000|2022-01-21 04:35:00|272.8|270|271.95|269.15|272.86|270.06|271.57|268.77|0
1642740000000|2022-01-21 04:40:00|272.02|269.22|273.5|270.7|273.75|270.95|271.83|269.03|0
1642740300000|2022-01-21 04:45:00|273.37|270.57|274.66|271.86|275.37|272.57|272.92|270.12|0
1642740600000|2022-01-21 04:50:00|274.59|271.79|274.2|271.4|275.3|272.5|273.75|270.95|0
1642740900000|2022-01-21 04:55:00|274.14|271.34|274.33|271.53|274.39|271.59|272.78|269.98|0
1642741200000|2022-01-21 05:00:00|274.13|271.33|272.71|269.91|274.65|271.85|272.33|269.53|0
1642741500000|2022-01-21 05:05:00|272.84|270.04|271.81|269.01|274.26|271.46|271.68|268.88|0
1642741800000|2022-01-21 05:10:00|271.94|269.14|273.22|270.42|273.48|270.68|271.29|268.49|0
1642742100000|2022-01-21 05:15:00|273.35|270.55|273.54|270.74|274.64|271.84|273.09|270.29|0
1642742400000|2022-01-21 05:20:00|273.48|270.68|271.74|268.94|273.61|270.81|271.67|268.87|0
1642742700000|2022-01-21 05:25:00|272.12|269.32|273.86|271.06|273.86|271.06|271.41|268.61|0
1642743000000|2022-01-21 05:30:00|273.6|270.8|271.15|268.35|273.6|270.8|270.64|267.84|0
1642743300000|2022-01-21 05:35:00|271.02|268.22|270.25|267.45|271.02|268.22|270.13|267.33|0
1642743600000|2022-01-21 05:40:00|270.38|267.58|268.27|265.47|270.7|267.9|268.08|265.28|0
1642743900000|2022-01-21 05:45:00|268.34|265.54|267.57|264.77|268.34|265.54|266.68|263.88|0
1642744200000|2022-01-21 05:50:00|267.44|264.64|267.82|265.02|267.95|265.15|266.81|264.01|0
1642744500000|2022-01-21 05:55:00|267.76|264.96|269.39|266.59|269.48|266.68|267.06|264.26|0
1642744800000|2022-01-21 06:00:00|269.52|266.72|271.69|268.89|272.13|269.33|269.33|266.53|0
1642745100000|2022-01-21 06:05:00|271.49|268.69|271.87|269.07|272.52|269.72|271.36|268.56|0
1642745400000|2022-01-21 06:10:00|271.56|268.76|271.86|269.06|273.81|271.01|270.47|267.67|0
1642745700000|2022-01-21 06:15:00|271.73|268.93|271.16|268.36|272.06|269.26|270.14|267.34|0
1642746000000|2022-01-21 06:20:00|271.35|268.55|268.93|266.13|271.41|268.61|268.55|265.75|0
1642746300000|2022-01-21 06:25:00|268.99|266.19|269.68|266.88|270.19|267.39|268.16|265.36|0
1642746600000|2022-01-21 06:30:00|268.67|265.87|267.02|264.22|269.81|267.01|266.89|264.09|0
1642746900000|2022-01-21 06:35:00|267.15|264.35|266.64|263.84|268.41|265.61|266.39|263.59|0
1642747200000|2022-01-21 06:40:00|266.76|263.96|266.83|264.03|266.89|264.09|265.25|262.45|0
1642747500000|2022-01-21 06:45:00|266.76|263.96|267.52|264.72|267.52|264.72|265|262.2|0
1642747800000|2022-01-21 06:50:00|267.46|264.66|268.22|265.42|270.05|267.25|267.46|264.66|0
1642748100000|2022-01-21 06:55:00|268.28|265.48|267.14|264.34|268.47|265.67|266.57|263.77|0
1642748400000|2022-01-21 07:00:00|267.58|264.78|270.06|267.26|270.12|267.32|267.33|264.53|0
1642748700000|2022-01-21 07:05:00|269.99|267.19|265.37|262.57|270.76|267.96|265.05|262.25|0
1642749000000|2022-01-21 07:10:00|265.87|263.07|264.04|261.24|266.18|263.38|263.41|260.61|0
1642749300000|2022-01-21 07:15:00|263.79|260.99|264.54|261.74|264.98|262.18|263.28|260.48|0
1642749600000|2022-01-21 07:20:00|264.48|261.68|262.53|259.73|264.79|261.99|262.03|259.23|0
1642749900000|2022-01-21 07:25:00|262.65|259.85|260.22|257.42|262.65|259.85|260.03|257.23|0
1642750200000|2022-01-21 07:30:00|260.16|257.36|260.89|258.09|263.02|260.22|260.03|257.23|0
1642750500000|2022-01-21 07:35:00|260.76|257.96|261.89|259.09|262.02|259.22|259.64|256.84|0
1642750800000|2022-01-21 07:40:00|261.77|258.97|261.14|258.34|262.02|259.22|260.07|257.27|0
1642751100000|2022-01-21 07:45:00|261.01|258.21|260|257.2|262.14|259.34|259.75|256.95|0
1642751400000|2022-01-21 07:50:00|259.88|257.08|259.88|257.08|259.94|257.14|258.82|256.02|0
1642751700000|2022-01-21 07:55:00|259.75|256.95|259.5|256.7|261.25|258.45|259.5|256.7|0
1642752000000|2022-01-21 08:00:00|259.87|257.07|260|257.2|262.01|259.21|259|256.2|0
1642752300000|2022-01-21 08:05:00|259.82|257.62|258.94|256.74|259.82|257.62|256.83|254.63|0
1642752600000|2022-01-21 08:10:00|258.82|256.62|263.59|261.39|263.59|261.39|258.82|256.62|0
1642752900000|2022-01-21 08:15:00|264.16|261.96|265.24|263.04|265.74|263.54|262.58|260.38|0
1642753200000|2022-01-21 08:20:00|265.11|262.91|263.96|261.76|265.74|263.54|263.33|261.13|0
1642753500000|2022-01-21 08:25:00|264.09|261.89|261.06|258.86|264.47|262.27|260.81|258.61|0
1642753800000|2022-01-21 08:30:00|261.31|259.11|259.18|256.98|262.7|260.5|259.05|256.85|0
1642754100000|2022-01-21 08:35:00|259.68|257.48|261.56|259.36|261.94|259.74|258.3|256.1|0
1642754400000|2022-01-21 08:40:00|261.31|259.11|262.31|260.11|262.56|260.36|260.55|258.35|0
1642754700000|2022-01-21 08:45:00|262.19|259.99|263.07|260.87|265.47|263.27|261.87|259.67|0
1642755000000|2022-01-21 08:50:00|262.94|260.74|259.67|257.47|263.64|261.44|259.67|257.47|0
1642755300000|2022-01-21 08:55:00|259.48|257.28|259.17|256.97|260.54|258.34|258.79|256.59|0
1642755600000|2022-01-21 09:00:00|259.29|257.09|260.41|258.21|261.55|259.35|258.79|256.59|0
1642755900000|2022-01-21 09:05:00|260.16|257.96|262.17|259.97|262.68|260.48|258.79|256.59|0
1642756200000|2022-01-21 09:10:00|262.3|260.1|261.44|259.24|262.68|260.48|260.37|258.17|0
1642756500000|2022-01-21 09:15:00|261.57|259.37|261.13|258.93|262.07|259.87|260.75|258.55|0
1642756800000|2022-01-21 09:20:00|260.68|258.48|258.86|256.66|261.06|258.86|258.29|256.09|0
1642757100000|2022-01-21 09:25:00|258.92|256.72|256.91|254.71|258.92|256.72|256.91|254.71|0
1642757400000|2022-01-21 09:30:00|256.85|254.65|258.35|256.15|258.47|256.27|255.85|253.65|0
1642757700000|2022-01-21 09:35:00|258.41|256.21|259.35|257.15|260.1|257.9|257.72|255.52|0
1642758000000|2022-01-21 09:40:00|259.41|257.21|258.34|256.14|259.97|257.77|257.41|255.21|0
1642758300000|2022-01-21 09:45:00|258.28|256.08|257.34|255.14|258.34|256.14|257.34|255.14|0
1642758600000|2022-01-21 09:50:00|257.4|255.2|255.72|253.52|257.71|255.51|255.1|252.9|0
1642758900000|2022-01-21 09:55:00|255.66|253.46|255.84|253.64|255.96|253.76|255.09|252.89|0
1642759200000|2022-01-21 10:00:00|255.9|253.7|257.27|255.07|257.77|255.57|255.59|253.39|0
1642759500000|2022-01-21 10:05:00|257.39|255.19|257.52|255.32|257.52|255.32|255.71|253.51|0
1642759800000|2022-01-21 10:10:00|257.58|255.38|258.07|255.87|258.32|256.12|256.83|254.63|0
1642760100000|2022-01-21 10:15:00|257.82|255.62|254.34|252.14|258.01|255.81|253.84|251.64|0
1642760400000|2022-01-21 10:20:00|254.46|252.26|254.83|252.63|254.96|252.76|252.52|250.32|0
1642760700000|2022-01-21 10:25:00|254.71|252.51|254.7|252.5|255.33|253.13|254.21|252.01|0
1642761000000|2022-01-21 10:30:00|254.77|252.57|255.55|253.35|257.31|255.11|254.58|252.38|0
1642761300000|2022-01-21 10:35:00|255.49|253.29|254.99|252.79|255.49|253.29|254.13|251.93|0
1642761600000|2022-01-21 10:40:00|254.87|252.67|254.12|251.92|255.24|253.04|254|251.8|0
1642761900000|2022-01-21 10:45:00|254|251.8|255.23|253.03|255.98|253.78|254|251.8|0
1642762200000|2022-01-21 10:50:00|254.99|252.79|256.1|253.9|256.1|253.9|254.49|252.29|0
1642762500000|2022-01-21 10:55:00|256.17|253.97|254.42|252.22|256.72|254.52|254.42|252.22|0
1642762800000|2022-01-21 11:00:00|254.61|252.41|256.16|253.96|256.72|254.52|254.61|252.41|0
1642763100000|2022-01-21 11:05:00|256.22|254.02|260.72|258.52|261.48|259.28|255.97|253.77|0
1642763400000|2022-01-21 11:10:00|260.41|258.21|260.97|258.77|261.61|259.41|259.53|257.33|0
1642763700000|2022-01-21 11:15:00|260.85|258.65|264.01|261.81|264.97|262.77|260.85|258.65|0
1642764000000|2022-01-21 11:20:00|263.95|261.75|266.11|263.91|266.17|263.97|263.06|260.86|0
1642764300000|2022-01-21 11:25:00|266.04|263.84|264.23|262.03|266.7|264.5|262.07|259.87|0
1642764600000|2022-01-21 11:30:00|264.17|261.97|265.82|263.62|266.46|264.26|264.17|261.97|0
1642764900000|2022-01-21 11:35:00|265.89|263.69|261.95|259.75|265.89|263.69|261.38|259.18|0
1642765200000|2022-01-21 11:40:00|261.82|259.62|263.27|261.07|264.48|262.28|261.82|259.62|0
1642765500000|2022-01-21 11:45:00|263.46|261.26|264.86|262.66|266.01|263.81|263.14|260.94|0
1642765800000|2022-01-21 11:50:00|265.05|262.85|264.41|262.21|265.94|263.74|264.16|261.96|0
1642766100000|2022-01-21 11:55:00|264.67|262.47|261.49|259.29|264.67|262.47|260.99|258.79|0
1642766400000|2022-01-21 12:00:00|261.37|259.17|264.92|262.72|265.17|262.97|261.37|259.17|0
1642766700000|2022-01-21 12:05:00|265.04|262.84|267.47|265.27|268.37|266.17|264.41|262.21|0
1642767000000|2022-01-21 12:10:00|267.54|265.34|267.47|265.27|269.66|267.46|267.08|264.88|0
1642767300000|2022-01-21 12:15:00|267.6|265.4|264.91|262.71|267.6|265.4|263.89|261.69|0
1642767600000|2022-01-21 12:20:00|264.85|262.65|264.39|262.19|264.91|262.71|263.25|261.05|0
1642767900000|2022-01-21 12:25:00|264.01|261.81|265.8|263.6|266.18|263.98|264.01|261.81|0
1642768200000|2022-01-21 12:30:00|265.92|263.72|265.69|263.49|266.72|264.52|264.74|262.54|0
1642768500000|2022-01-21 12:35:00|265.82|263.62|264.13|261.93|266.2|264|263.26|261.06|0
1642768800000|2022-01-21 12:40:00|264.26|262.06|266.68|264.48|267.07|264.87|264.26|262.06|0
1642769100000|2022-01-21 12:45:00|266.75|264.55|266.81|264.61|267.45|265.25|265.28|263.08|0
1642769400000|2022-01-21 12:50:00|266.68|264.48|268.16|265.96|268.35|266.15|265.4|263.2|0
1642769700000|2022-01-21 12:55:00|268.09|265.89|266.8|264.6|269.5|267.3|266.55|264.35|0
1642770000000|2022-01-21 13:00:00|266.67|264.47|268.34|266.14|268.73|266.53|266.42|264.22|0
1642770300000|2022-01-21 13:05:00|268.21|266.01|266.16|263.96|268.21|266.01|266.16|263.96|0
1642770600000|2022-01-21 13:10:00|266.03|263.83|267.31|265.11|268.98|266.78|265.77|263.57|0
1642770900000|2022-01-21 13:15:00|267.43|265.23|265.77|263.57|269.36|267.16|265.77|263.57|0
1642771200000|2022-01-21 13:20:00|265.64|263.44|264.74|262.54|265.96|263.76|263.85|261.65|0
1642771500000|2022-01-21 13:25:00|264.62|262.42|265.12|262.92|265.25|263.05|263.98|261.78|0
1642771800000|2022-01-21 13:30:00|265.19|262.99|267.68|265.48|267.68|265.48|264.74|262.54|0
1642772100000|2022-01-21 13:35:00|267.88|265.68|263.46|261.26|267.88|265.68|263.46|261.26|0
1642772400000|2022-01-21 13:40:00|263.97|261.77|264.35|262.15|265.75|263.55|263.21|261.01|0
1642772700000|2022-01-21 13:45:00|264.61|262.41|265.5|263.3|265.62|263.42|264.29|262.09|0
1642773000000|2022-01-21 13:50:00|265.11|262.91|265.88|263.68|266.39|264.19|264.22|262.02|0
1642773300000|2022-01-21 13:55:00|265.81|263.61|265.62|263.42|266.64|264.44|265.24|263.04|0
1642773600000|2022-01-21 14:00:00|265.49|263.29|266.38|264.18|266.38|264.18|264.09|261.89|0
1642773900000|2022-01-21 14:05:00|266.51|264.31|270.89|268.69|271.27|269.07|266.51|264.31|0
1642774200000|2022-01-21 14:10:00|271.27|269.07|269.33|267.13|271.53|269.33|269.2|267|0
1642774500000|2022-01-21 14:15:00|269.2|267|270.1|267.9|270.88|268.68|268.43|266.23|0
1642774800000|2022-01-21 14:20:00|269.97|267.77|267.27|265.07|270.75|268.55|267.27|265.07|0
1642775100000|2022-01-21 14:25:00|267.4|265.2|260.97|258.77|267.4|265.2|260.9|258.7|0
1642775400000|2022-01-21 14:30:00|259.52|257.32|257.78|255.58|263.94|261.74|256.39|254.19|0
1642775700000|2022-01-21 14:35:00|258.4|256.2|263.74|261.54|264.69|262.49|257.4|255.2|0
1642776000000|2022-01-21 14:40:00|264.3|262.1|271.46|269.26|271.72|269.52|263.67|261.47|0
1642776300000|2022-01-21 14:45:00|271.33|269.13|264.68|262.48|272.31|270.11|261.52|259.32|0
1642776600000|2022-01-21 14:50:00|265.57|263.37|271.26|269.06|272.58|270.38|263.16|260.96|0
1642776900000|2022-01-21 14:55:00|271.64|269.44|271.51|269.31|274.3|272.1|269.84|267.64|0
1642777200000|2022-01-21 15:00:00|272.42|270.22|274.1|271.9|277.75|275.55|269.07|266.87|0
1642777500000|2022-01-21 15:05:00|273.97|271.77|271.82|269.62|274.23|272.03|268.26|266.06|0
1642777800000|2022-01-21 15:10:00|272.66|270.46|279.69|277.49|281.01|278.81|272.66|270.46|0
1642778100000|2022-01-21 15:15:00|279.82|277.62|279.95|277.75|280.48|278.28|276.52|274.32|0
1642778400000|2022-01-21 15:20:00|280.08|277.88|280.12|277.92|286.51|284.31|278.67|276.47|0
1642778700000|2022-01-21 15:25:00|279.72|277.52|276.73|274.53|280.12|277.92|270.63|268.43|0
1642779000000|2022-01-21 15:30:00|276.08|273.88|264.1|261.9|278.18|275.98|263.09|260.89|0
1642779300000|2022-01-21 15:35:00|264.23|262.03|267.09|264.89|267.35|265.15|259.81|257.61|0
1642779600000|2022-01-21 15:40:00|267.86|265.66|267.68|265.48|273.19|270.99|266.07|263.87|0
1642779900000|2022-01-21 15:45:00|267.8|265.6|263.49|261.29|271.45|269.25|263.12|260.92|0
1642780200000|2022-01-21 15:50:00|263.24|261.04|261.68|259.48|263.24|261.04|255.64|253.44|0
1642780500000|2022-01-21 15:55:00|261.55|259.35|263.28|261.08|266.8|264.6|257.93|255.73|0
1642780800000|2022-01-21 16:00:00|263.41|261.21|265.54|263.34|267.68|265.48|262.66|260.46|0
1642781100000|2022-01-21 16:05:00|265.16|262.96|258.81|256.61|265.66|263.46|257.58|255.38|0
1642781400000|2022-01-21 16:10:00|258.68|256.48|263.9|261.7|264.78|262.58|258.56|256.36|0
1642781700000|2022-01-21 16:15:00|263.28|261.08|257.27|255.07|263.28|261.08|256.28|254.08|0
1642782000000|2022-01-21 16:20:00|257.39|255.19|252.08|249.88|258.89|256.69|250.13|247.93|0
1642782300000|2022-01-21 16:25:00|252.21|250.01|251.32|249.12|254.42|252.22|251.32|249.12|0
1642782600000|2022-01-21 16:30:00|251.93|249.73|254.46|252.26|258.38|256.18|251.93|249.73|0
1642782900000|2022-01-21 16:35:00|254.39|252.19|263.41|261.21|263.92|261.72|253.28|251.08|0
1642783200000|2022-01-21 16:40:00|263.28|261.08|263.79|261.59|264.93|262.73|262.14|259.94|0
1642783500000|2022-01-21 16:45:00|263.15|260.95|265.99|263.79|269.54|267.34|262.33|260.13|0
1642783800000|2022-01-21 16:50:00|265.61|263.41|269.33|267.13|270.24|268.04|264.2|262|0
1642784100000|2022-01-21 16:55:00|269.72|267.52|265.73|263.53|269.85|267.65|264.96|262.76|0
1642784400000|2022-01-21 17:00:00|265.6|263.4|266.43|264.23|268.43|266.23|263.94|261.74|0
1642784700000|2022-01-21 17:05:00|266.88|264.68|267.01|264.81|267.65|265.45|263.18|260.98|0
1642785000000|2022-01-21 17:10:00|266.88|264.68|269.45|267.25|272.18|269.98|266.36|264.16|0
1642785300000|2022-01-21 17:15:00|269.71|267.51|271.39|269.19|273.08|270.88|267.77|265.57|0
1642785600000|2022-01-21 17:20:00|271.52|269.32|269.2|267|273.74|271.54|269.2|267|0
1642785900000|2022-01-21 17:25:00|269.45|267.25|269.97|267.77|270.75|268.55|266.37|264.17|0
1642786200000|2022-01-21 17:30:00|270.23|268.03|269.45|267.25|272.43|270.23|269.06|266.86|0
1642786500000|2022-01-21 17:35:00|269.71|267.51|271.65|269.45|274.91|272.71|266.62|264.42|0
1642786800000|2022-01-21 17:40:00|271.78|269.58|272.95|270.75|273.34|271.14|269.06|266.86|0
1642787100000|2022-01-21 17:45:00|273.34|271.14|276.48|274.28|276.74|274.54|269.57|267.37|0
1642787400000|2022-01-21 17:50:00|276.22|274.02|275.82|273.62|277.4|275.2|273.99|271.79|0
1642787700000|2022-01-21 17:55:00|275.69|273.49|274.12|271.92|277.79|275.59|272.55|270.35|0
1642788000000|2022-01-21 18:00:00|274.44|272.24|275.16|272.96|276.21|274.01|271.25|269.05|0
1642788300000|2022-01-21 18:05:00|274.83|272.63|274.89|272.69|275.81|273.61|272.8|270.6|0
1642788600000|2022-01-21 18:10:00|274.63|272.43|268.27|266.07|274.63|272.43|267.11|264.91|0
1642788900000|2022-01-21 18:15:00|268.78|266.58|274.23|272.03|275.41|273.21|268.39|266.19|0
1642789200000|2022-01-21 18:20:00|274.37|272.17|281.44|279.24|282.24|280.04|274.37|272.17|0
1642789500000|2022-01-21 18:25:00|281.64|279.44|280.12|277.92|282.77|280.57|278.4|276.2|0
1642789800000|2022-01-21 18:30:00|280.38|278.18|277.74|275.54|281.31|279.11|275.91|273.71|0
1642790100000|2022-01-21 18:35:00|277.61|275.41|275.12|272.92|279.45|277.25|272.33|270.13|0
1642790400000|2022-01-21 18:40:00|274.99|272.79|273.69|271.49|275.71|273.51|271.62|269.42|0
1642790700000|2022-01-21 18:45:00|273.63|271.43|275.45|273.25|278.98|276.78|272.85|270.65|0
1642791000000|2022-01-21 18:50:00|276.1|273.9|275.06|272.86|277.15|274.95|272.08|269.88|0
1642791300000|2022-01-21 18:55:00|275.19|272.99|280.29|278.09|282.27|280.07|274.67|272.47|0
1642791600000|2022-01-21 19:00:00|280.42|278.22|278.32|276.12|281.08|278.88|277.79|275.59|0
1642791900000|2022-01-21 19:05:00|278.58|276.38|279.62|277.42|279.63|277.43|274.79|272.59|0
1642792200000|2022-01-21 19:10:00|279.3|277.1|278.97|276.77|280.22|278.02|276.74|274.54|0
1642792500000|2022-01-21 19:15:00|279.16|276.96|279.49|277.29|279.75|277.55|276.48|274.28|0
1642792800000|2022-01-21 19:20:00|279.09|276.89|276.34|274.14|281.46|279.26|276.08|273.88|0
1642793100000|2022-01-21 19:25:00|276.6|274.4|285.04|282.84|285.57|283.37|276.6|274.4|0
1642793400000|2022-01-21 19:30:00|285.17|282.97|284.77|282.57|286.64|284.44|283.71|281.51|0
1642793700000|2022-01-21 19:35:00|284.84|282.64|281.98|279.78|287.04|284.84|281.32|279.12|0
1642794000000|2022-01-21 19:40:00|282.11|279.91|283.83|281.63|284.36|282.16|280|277.8|0
1642794300000|2022-01-21 19:45:00|283.97|281.77|282.11|279.91|284.1|281.9|281.58|279.38|0
1642794600000|2022-01-21 19:50:00|282.37|280.17|286.36|284.16|287.16|284.96|282.37|280.17|0
1642794900000|2022-01-21 19:55:00|286.49|284.29|292.68|290.48|292.68|290.48|285.69|283.49|0
1642795200000|2022-01-21 20:00:00|292.14|289.94|290.75|288.55|293.09|290.89|286.36|284.16|0
1642795500000|2022-01-21 20:05:00|291.02|288.82|296.5|294.3|298.01|295.81|290.88|288.68|0
1642795800000|2022-01-21 20:10:00|296.64|294.44|297.19|294.99|299.8|297.6|295.68|293.48|0
1642796100000|2022-01-21 20:15:00|297.6|295.4|294.33|292.13|300.28|298.08|290.67|288.47|0
1642796400000|2022-01-21 20:20:00|293.99|291.79|297.05|294.85|299.52|297.32|293.99|291.79|0
1642796700000|2022-01-21 20:25:00|297.19|294.99|300.2|298|303.24|301.04|296.64|294.44|0
1642797000000|2022-01-21 20:30:00|300.61|298.41|297.73|295.53|300.89|298.69|294.46|292.26|0
1642797300000|2022-01-21 20:35:00|297.86|295.66|294.47|292.27|298.96|296.76|294.32|292.12|0
1642797600000|2022-01-21 20:40:00|294.74|292.54|293.39|291.19|294.74|292.54|287.35|285.15|0
1642797900000|2022-01-21 20:45:00|293.66|291.46|292.3|290.1|296.5|294.3|291.09|288.89|0
1642798200000|2022-01-21 20:50:00|292.71|290.51|301.7|299.5|302.53|300.33|292.71|290.51|0
1642798500000|2022-01-21 20:55:00|301.98|299.78|302.39|300.19|303.22|301.02|295|292.8|0
1642798800000|2022-01-21 21:00:00|303.21|301.01|302.66|300.46|305.01|302.81|301.01|298.81|0
1642799100000|2022-01-21 21:05:00|302.52|300.32|305.42|303.22|305.56|303.36|301.69|299.49|0
1642799400000|2022-01-21 21:10:00|305.01|302.81|304.87|302.67|306.67|304.47|304.04|301.84|0
1643011500000|2022-01-24 08:05:00|285.66|283.46|285.18|282.98|287.68|285.48|284.98|282.78|0
1643011800000|2022-01-24 08:10:00|285.05|282.85|282.64|280.44|285.59|283.39|282.24|280.04|0
1643012100000|2022-01-24 08:15:00|283.17|280.97|281.04|278.84|283.17|280.97|279.84|277.64|0
1643012400000|2022-01-24 08:20:00|281.17|278.97|281.3|279.1|281.57|279.37|279.84|277.64|0
1643012700000|2022-01-24 08:25:00|281.43|279.23|281.16|278.96|283.03|280.83|280.63|278.43|0
1643013000000|2022-01-24 08:30:00|280.9|278.7|283.16|280.96|283.43|281.23|280.5|278.3|0
1643013300000|2022-01-24 08:35:00|283.23|281.03|282.76|280.56|284.23|282.03|282.43|280.23|0
1643013600000|2022-01-24 08:40:00|282.89|280.69|285.77|283.57|285.77|283.57|282.09|279.89|0
1643013900000|2022-01-24 08:45:00|285.57|283.37|284.36|282.16|286.1|283.9|282.49|280.29|0
1643014200000|2022-01-24 08:50:00|284.62|282.42|287.58|285.38|287.72|285.52|284.36|282.16|0
1643014500000|2022-01-24 08:55:00|287.85|285.65|290.02|287.82|290.42|288.22|287.31|285.11|0
1643014800000|2022-01-24 09:00:00|290.22|288.02|289.06|286.86|290.76|288.56|289.06|286.86|0
1643015100000|2022-01-24 09:05:00|289.2|287|288.93|286.73|290.83|288.63|287.51|285.31|0
1643015400000|2022-01-24 09:10:00|289.33|287.13|290.01|287.81|290.96|288.76|288.86|286.66|0
1643015700000|2022-01-24 09:15:00|289.87|287.67|292.32|290.12|292.59|290.39|289.87|287.67|0
1643016000000|2022-01-24 09:20:00|292.18|289.98|294.09|291.89|294.78|292.58|292.12|289.92|0
1643016300000|2022-01-24 09:25:00|293.82|291.62|293.81|291.61|296.82|294.62|291.35|289.15|0
1643016600000|2022-01-24 09:30:00|294.08|291.88|293.95|291.75|294.29|292.09|292.72|290.52|0
1643016900000|2022-01-24 09:35:00|293.81|291.61|294.35|292.15|294.49|292.29|292.31|290.11|0
1643017200000|2022-01-24 09:40:00|294.42|292.22|294.35|292.15|295.31|293.11|292.99|290.79|0
1643017500000|2022-01-24 09:45:00|294.49|292.29|294.62|292.42|296.94|294.74|294.49|292.29|0
1643017800000|2022-01-24 09:50:00|294.48|292.28|294.21|292.01|294.75|292.55|292.17|289.97|0
1643018100000|2022-01-24 09:55:00|293.93|291.73|294.34|292.14|295.23|293.03|293.12|290.92|0
1643018400000|2022-01-24 10:00:00|294.48|292.28|297.48|295.28|298.03|295.83|294.34|292.14|0
1643018700000|2022-01-24 10:05:00|297.07|294.87|300.86|298.66|301|298.8|296.32|294.12|0
1643019000000|2022-01-24 10:10:00|300.65|298.45|300.61|298.41|304.26|302.06|300.61|298.41|0
1643019300000|2022-01-24 10:15:00|304.01|301.81|304.38|302.18|305.89|303.69|302.64|300.44|0
1643019600000|2022-01-24 10:20:00|304.59|302.39|309.29|307.09|309.36|307.16|302.64|300.44|0
1643019900000|2022-01-24 10:25:00|309.22|307.02|311|308.8|311.28|309.08|307.11|304.91|0
1643020200000|2022-01-24 10:30:00|310.86|308.66|309.17|306.97|312.63|310.43|307.34|305.14|0
1643020500000|2022-01-24 10:35:00|309.03|306.83|310.01|307.81|310.57|308.37|308.32|306.12|0
1643020800000|2022-01-24 10:40:00|310.15|307.95|314.82|312.62|316.75|314.55|309.1|306.9|0
1643021100000|2022-01-24 10:45:00|314.68|312.48|314.25|312.05|315.81|313.61|311.7|309.5|0
1643021400000|2022-01-24 10:50:00|314.18|311.98|312.97|310.77|315.6|313.4|312.68|310.48|0
1643021700000|2022-01-24 10:55:00|313.25|311.05|309.38|307.18|316.08|313.88|308.58|306.38|0
1643022000000|2022-01-24 11:00:00|309.24|307.04|309.24|307.04|310.51|308.31|307.55|305.35|0
1643022300000|2022-01-24 11:05:00|309.31|307.11|304.89|302.69|309.31|307.11|304.89|302.69|0
1643022600000|2022-01-24 11:10:00|305.03|302.83|303.5|301.3|305.03|302.83|303.5|301.3|0
1643022900000|2022-01-24 11:15:00|303.64|301.44|309.09|306.89|309.23|307.03|302.53|300.33|0
1643023200000|2022-01-24 11:20:00|308.95|306.75|306.56|304.36|309.58|307.38|306.42|304.22|0
1643023500000|2022-01-24 11:25:00|306.42|304.22|309.65|307.45|310.35|308.15|305.3|303.1|0
1643023800000|2022-01-24 11:30:00|309.93|307.73|309.5|307.3|310.35|308.15|308.94|306.74|0
1643024100000|2022-01-24 11:35:00|309.64|307.44|306.69|304.49|310.63|308.43|306.27|304.07|0
1643024400000|2022-01-24 11:40:00|306.55|304.35|306.69|304.49|307.11|304.91|304.6|302.4|0
1643024700000|2022-01-24 11:45:00|306.55|304.35|303.62|301.42|306.69|304.49|302.86|300.66|0
1643025000000|2022-01-24 11:50:00|303.55|301.35|305.85|303.65|305.85|303.65|302.54|300.34|0
1643025300000|2022-01-24 11:55:00|305.78|303.58|304.6|302.4|306.27|304.07|304.46|302.26|0
1643025600000|2022-01-24 12:00:00|304.04|301.84|309.49|307.29|309.49|307.29|303.14|300.94|0
1643025900000|2022-01-24 12:05:00|309.2|307|309.5|307.3|310.82|308.62|306.68|304.48|0
1643026200000|2022-01-24 12:10:00|309.42|307.22|309.7|307.5|310.83|308.63|308.16|305.96|0
1643026500000|2022-01-24 12:15:00|309.56|307.36|309.42|307.22|310.26|308.06|307.25|305.05|0
1643026800000|2022-01-24 12:20:00|309.35|307.15|310.12|307.92|312.66|310.46|309.35|307.15|0
1643027100000|2022-01-24 12:25:00|309.98|307.78|309.63|307.43|310.19|307.99|307.87|305.67|0
1643027400000|2022-01-24 12:30:00|309.84|307.64|312.8|310.6|312.8|310.6|307.59|305.39|0
1643027700000|2022-01-24 12:35:00|312.66|310.46|312.65|310.45|313.22|311.02|310.68|308.48|0
1643028000000|2022-01-24 12:40:00|312.51|310.31|315.63|313.43|315.63|313.43|312.37|310.17|0
1643028300000|2022-01-24 12:45:00|315.49|313.29|314.35|312.15|315.49|313.29|312.37|310.17|0
1643028600000|2022-01-24 12:50:00|314.21|312.01|314.56|312.36|316.34|314.14|314.07|311.87|0
1643028900000|2022-01-24 12:55:00|314.49|312.29|315.2|313|315.2|313|312.79|310.59|0
1643029200000|2022-01-24 13:00:00|315.34|313.14|319.35|317.15|320.79|318.59|315.34|313.14|0
1643029500000|2022-01-24 13:05:00|319.21|317.01|316.06|313.86|319.49|317.29|316.06|313.86|0
1643029800000|2022-01-24 13:10:00|316.49|314.29|317.91|315.71|319.63|317.43|316.2|314|0
1643030100000|2022-01-24 13:15:00|318.06|315.86|321.5|319.3|321.5|319.3|316.63|314.43|0
1643030400000|2022-01-24 13:20:00|321.21|319.01|325.11|322.91|325.55|323.35|320.78|318.58|0
1643030700000|2022-01-24 13:25:00|325.26|323.06|325.45|323.25|326.86|324.66|321.58|319.38|0
1643031000000|2022-01-24 13:30:00|325.6|323.4|329.76|327.56|330.63|328.43|325.53|323.33|0
1643031300000|2022-01-24 13:35:00|329.18|326.98|331.94|329.74|334.87|332.67|329.18|326.98|0
1643031600000|2022-01-24 13:40:00|331.21|329.01|331.79|329.59|334.43|332.23|330.48|328.28|0
1643031900000|2022-01-24 13:45:00|331.94|329.74|330.91|328.71|332.81|330.61|328.88|326.68|0
1643032200000|2022-01-24 13:50:00|330.77|328.57|332.66|330.46|332.66|330.46|329.17|326.97|0
1643032500000|2022-01-24 13:55:00|332.37|330.17|337.87|335.67|338.17|335.97|331.54|329.34|0
1643032800000|2022-01-24 14:00:00|339.65|337.45|340.68|338.48|343.67|341.47|337.23|335.03|0
1643033100000|2022-01-24 14:05:00|340.39|338.19|346.8|344.6|348.31|346.11|340.24|338.04|0
1643033400000|2022-01-24 14:10:00|346.95|344.75|339.92|337.72|347.56|345.36|339.62|337.42|0
1643033700000|2022-01-24 14:15:00|339.85|337.65|342.8|340.6|343.1|340.9|336.36|334.16|0
1643034000000|2022-01-24 14:20:00|342.88|340.68|343.84|341.64|346.23|344.03|342.5|340.3|0
1643034300000|2022-01-24 14:25:00|344.88|342.68|343.62|341.42|345.03|342.83|338.5|336.3|0
1643034600000|2022-01-24 14:30:00|342.8|340.6|342.06|339.86|349.82|347.62|339.85|337.65|0
1643034900000|2022-01-24 14:35:00|343.69|341.49|337.2|335|345.06|342.86|334.4|332.2|0
1643035200000|2022-01-24 14:40:00|336.75|334.55|352.32|348.36|353.08|349.12|334.38|332.18|0
1643035500000|2022-01-24 14:45:00|352.17|348.21|355.79|353.59|356.56|354.34|349.78|347.58|0
1643035800000|2022-01-24 14:50:00|355.63|353.43|355.57|353.37|364.77|362.57|352.09|349.89|0
1643036100000|2022-01-24 14:55:00|356.03|353.83|361.04|358.84|361.5|359.3|348.38|346.18|0
1643036400000|2022-01-24 15:00:00|361.96|359.76|371.36|369.16|374.67|372.47|357.4|355.2|0
1643036700000|2022-01-24 15:05:00|371.74|369.54|380.8|376.84|380.8|377.57|368.37|366.17|0
1643037000000|2022-01-24 15:10:00|380.96|377|374.93|371.85|386.18|383.98|373.19|370.99|0
1643037300000|2022-01-24 15:15:00|374.47|371.39|385.8|382.72|385.8|382.72|373.24|370.16|0
1643037600000|2022-01-24 15:20:00|385.88|382.8|372.55|369.47|387.5|384.42|372.47|369.39|0
1643037900000|2022-01-24 15:25:00|372.24|369.16|371.33|368.25|373.46|370.38|365.51|362.43|0
1643038200000|2022-01-24 15:30:00|372.17|369.09|362.47|359.39|372.17|369.09|360.35|357.27|0
1643038500000|2022-01-24 15:35:00|363.53|360.45|359.29|356.21|366.72|363.64|354.95|351.87|0
1643038800000|2022-01-24 15:40:00|360.05|356.97|352.93|349.85|364.21|361.13|352.4|349.32|0
1643039100000|2022-01-24 15:45:00|353.45|350.37|367.71|364.63|370.94|367.86|352.85|349.77|0
1643039400000|2022-01-24 15:50:00|367.94|364.86|354.66|351.58|372.35|369.27|354.36|351.28|0
1643039700000|2022-01-24 15:55:00|354.21|351.13|361.3|358.22|362.69|359.61|353.83|350.75|0
1643040000000|2022-01-24 16:00:00|361.69|358.61|367.67|365.47|369.06|366.86|361.3|358.22|0
1643040300000|2022-01-24 16:05:00|368.68|366.48|372.77|370.57|374.18|371.98|368.44|366.24|0
1643040600000|2022-01-24 16:10:00|372.62|370.42|377.81|375.61|378.36|376.16|371.07|368.87|0
1643040900000|2022-01-24 16:15:00|377.26|375.06|374.13|371.93|378.35|376.15|372.58|370.38|0
1643041200000|2022-01-24 16:20:00|373.98|371.78|374.29|372.09|375.38|373.18|367.16|364.96|0
1643041500000|2022-01-24 16:25:00|373.35|371.15|371.06|368.86|376.87|374.67|370.32|368.12|0
1643041800000|2022-01-24 16:30:00|370.91|368.71|375.67|373.47|377.54|375.34|369.36|367.16|0
1643042100000|2022-01-24 16:35:00|375.98|373.78|384.56|382.36|385.82|383.62|374.12|371.92|0
1643042400000|2022-01-24 16:40:00|384.09|381.89|392.09|389.01|394.19|391.99|384.09|381.89|0
1643042700000|2022-01-24 16:45:00|391.93|388.85|404.19|401.11|404.19|401.11|388.59|385.51|0
1643043000000|2022-01-24 16:50:00|404.99|401.91|390.76|387.68|404.99|401.91|390.6|387.52|0
1643043300000|2022-01-24 16:55:00|389.73|386.65|386.37|384.17|392.81|389.86|386.37|384.17|0
1643043600000|2022-01-24 17:00:00|386.77|384.57|397.51|395.31|398.15|395.95|385.61|383.41|0
1643043900000|2022-01-24 17:05:00|396.8|394.6|404.7|402.5|405.82|403.62|394.33|392.13|0
1643044200000|2022-01-24 17:10:00|403.9|401.7|410.11|407.91|414.75|412.55|399.85|397.65|0
1643044500000|2022-01-24 17:15:00|410.27|408.07|418|415.8|420.52|418.32|410.27|408.07|0
1643044800000|2022-01-24 17:20:00|418.07|415.87|417.1|414.9|420.93|418.73|409.83|407.63|0
1643045100000|2022-01-24 17:25:00|416.61|414.41|409.16|406.96|423.46|421.26|408.38|406.18|0
1643045400000|2022-01-24 17:30:00|409.32|407.12|409.24|407.04|413.7|411.5|407.38|405.18|0
1643045700000|2022-01-24 17:35:00|408.67|406.47|411.09|408.89|416.63|414.43|408.67|406.47|0
1643046000000|2022-01-24 17:40:00|412.39|410.19|402.55|400.35|416.79|414.59|400.47|398.27|0
1643046300000|2022-01-24 17:45:00|401.83|399.63|399.19|396.99|402.95|400.75|397.28|395.08|0
1643046600000|2022-01-24 17:50:00|399.99|397.79|388.6|386.4|403.99|401.79|388.44|386.24|0
1643046900000|2022-01-24 17:55:00|389.38|387.18|389.19|386.99|392.98|390.78|383.22|381.02|0
1643047200000|2022-01-24 18:00:00|389.03|386.83|385.72|383.52|393.31|391.11|385.72|383.52|0
1643047500000|2022-01-24 18:05:00|386.35|384.15|378.54|376.34|389.5|387.3|374.05|371.85|0
1643047800000|2022-01-24 18:10:00|378.46|376.26|372.2|370|380.09|377.89|372.2|370|0
1643048100000|2022-01-24 18:15:00|372.51|370.31|363.09|360.89|373.59|371.39|362.33|360.13|0
1643048400000|2022-01-24 18:20:00|363.4|361.2|376.05|373.85|376.05|373.85|362.33|360.13|0
1643048700000|2022-01-24 18:25:00|376.2|374|382.1|379.9|382.1|379.9|371.54|369.34|0
1643049000000|2022-01-24 18:30:00|382.25|380.05|369.78|367.58|382.88|380.68|369.47|367.27|0
1643049300000|2022-01-24 18:35:00|370.39|368.19|369.78|367.58|379.81|377.61|369.17|366.97|0
1643049600000|2022-01-24 18:40:00|369.17|366.97|375.93|373.73|378.25|376.05|369.17|366.97|0
1643049900000|2022-01-24 18:45:00|375.54|373.34|361.72|359.52|375.54|373.34|361.72|359.52|0
1643050200000|2022-01-24 18:50:00|361.12|358.92|358.56|356.36|363.08|360.88|356.99|354.79|0
1643050500000|2022-01-24 18:55:00|358.26|356.06|347.17|344.97|358.26|356.06|346.87|344.67|0
1643050800000|2022-01-24 19:00:00|347.02|344.82|342.38|340.18|347.32|345.12|333.78|331.58|0
1643051100000|2022-01-24 19:05:00|342.83|340.63|340.45|338.25|343.36|341.16|337.78|335.58|0
1643051400000|2022-01-24 19:10:00|340|337.8|350.94|348.74|352.46|350.26|336.16|333.96|0
1643051700000|2022-01-24 19:15:00|350.64|348.44|353.6|351.4|355.96|353.76|347.25|345.05|0
1643052000000|2022-01-24 19:20:00|354.89|352.69|365.73|363.53|365.73|363.53|350.47|348.27|0
1643052300000|2022-01-24 19:25:00|366.66|364.46|363.8|361.6|366.81|364.61|360.34|358.14|0
1643052600000|2022-01-24 19:30:00|363.57|361.37|364.33|362.13|364.33|362.13|355.61|353.41|0
1643052900000|2022-01-24 19:35:00|362.95|360.75|372.54|370.34|375.5|373.3|362.18|359.98|0
1643053200000|2022-01-24 19:40:00|372.38|370.18|372.93|370.73|374.57|372.37|369.73|367.53|0
1643053500000|2022-01-24 19:45:00|373.16|370.96|368.22|366.02|379.9|377.7|367.22|365.02|0
1643053800000|2022-01-24 19:50:00|368.06|365.86|361.95|359.75|370.88|368.68|361.33|359.13|0
1643054100000|2022-01-24 19:55:00|361.79|359.59|352.84|350.64|365.47|363.27|352.54|350.34|0
1643054400000|2022-01-24 20:00:00|353.37|351.17|350.52|348.32|354.35|352.15|346.11|343.91|0
1643054700000|2022-01-24 20:05:00|354.58|352.38|348.61|346.41|356.08|353.88|348.31|346.11|0
1643055000000|2022-01-24 20:10:00|348.31|346.11|337.54|335.34|348.69|346.49|337.24|335.04|0
1643055300000|2022-01-24 20:15:00|337.69|335.49|344.24|342.04|345.73|343.53|330.63|328.43|0
1643055600000|2022-01-24 20:20:00|343.49|341.29|335.43|333.23|343.49|341.29|332.49|330.29|0
1643055900000|2022-01-24 20:25:00|335.13|332.93|334.39|332.19|340.3|338.1|328.99|326.79|0
1643056200000|2022-01-24 20:30:00|335.42|333.22|320.03|317.83|338.97|336.77|315.51|313.31|0
1643056500000|2022-01-24 20:35:00|320.17|317.97|316.87|314.67|325.27|323.07|316.51|314.31|0
1643056800000|2022-01-24 20:40:00|317.71|315.51|323.2|321|329.13|326.93|315.95|313.75|0
1643057100000|2022-01-24 20:45:00|322.77|320.57|308.27|306.07|322.77|320.57|308.06|305.86|0
1643057400000|2022-01-24 20:50:00|307.85|305.65|300.83|298.63|308.13|305.93|295.94|293.74|0
1643057700000|2022-01-24 20:55:00|301.92|299.72|295.52|293.32|305.24|303.04|292.82|290.62|0
1643058000000|2022-01-24 21:00:00|295.66|293.46|300.42|298.22|301.51|299.31|295.66|293.46|0
1643058300000|2022-01-24 21:05:00|300.69|298.49|304.23|302.03|304.92|302.72|300.69|298.49|0
1643058600000|2022-01-24 21:10:00|304.78|302.58|297.57|295.37|304.78|302.58|296.23|294.03|0
1643058900000|2022-01-24 21:15:00|297.06|294.26|297.06|294.26|297.13|294.33|295.18|292.38|0
1643059200000|2022-01-24 21:20:00|296.79|293.99|297.73|294.93|298.07|295.27|295.52|292.72|0
1643059500000|2022-01-24 21:25:00|297.6|294.8|299.48|296.68|299.89|297.09|297.6|294.8|0
1643059800000|2022-01-24 21:30:00|299.62|296.82|299.48|296.68|300.77|297.97|298.61|295.81|0
1643060100000|2022-01-24 21:35:00|299.75|296.95|300.15|297.35|300.7|297.9|299.62|296.82|0
1643060400000|2022-01-24 21:40:00|300.29|297.49|301.1|298.3|301.37|298.57|299.34|296.54|0
1643060700000|2022-01-24 21:45:00|301.04|298.24|298.26|295.46|301.04|298.24|298.12|295.32|0
1643061000000|2022-01-24 21:50:00|298.33|295.53|295.09|292.29|298.39|295.59|295.03|292.23|0
1643061300000|2022-01-24 21:55:00|294.89|292.09|296.7|293.9|296.77|293.97|294.89|292.09|0
1643061600000|2022-01-24 22:00:00|296.27|293.47|296.97|294.17|297.4|294.6|296.15|293.35|0
1643061900000|2022-01-24 22:05:00|297.05|294.25|297.41|294.61|297.68|294.88|296.97|294.17|0
1643062200000|2022-01-24 22:10:00|297.47|294.67|297.03|294.23|297.51|294.71|296.76|293.96|0
1643062500000|2022-01-24 22:15:00|296.97|294.17|297.42|294.62|297.58|294.78|296.8|294|0
1643062800000|2022-01-24 22:20:00|297.46|294.66|297.83|295.03|297.83|295.03|297.22|294.42|0
1643063100000|2022-01-24 22:25:00|297.89|295.09|297.92|295.12|297.92|295.12|297.46|294.66|0
1643063400000|2022-01-24 22:30:00|297.87|295.07|298.4|295.6|298.41|295.61|297.83|295.03|0
1643063700000|2022-01-24 22:35:00|298.41|295.61|298.36|295.56|298.47|295.67|298.3|295.5|0
1643064000000|2022-01-24 22:40:00|298.53|295.73|299.55|296.75|299.57|296.77|298.45|295.65|0
1643064300000|2022-01-24 22:45:00|299.49|296.69|299.39|296.59|299.73|296.93|299.21|296.41|0
1643064600000|2022-01-24 22:50:00|299.43|296.63|298.62|295.82|299.59|296.79|298.44|295.64|0
1643064900000|2022-01-24 22:55:00|298.64|295.84|298.52|295.72|298.64|295.84|297.73|294.93|0
1643065200000|2022-01-24 23:00:00|299.64|296.84|301.87|299.07|301.87|299.07|298.08|295.28|0
1643065500000|2022-01-24 23:05:00|301.6|298.8|300.65|297.85|301.67|298.87|298.21|295.41|0
1643065800000|2022-01-24 23:10:00|300.17|297.37|298.14|295.34|300.92|298.12|297.53|294.73|0
1643066100000|2022-01-24 23:15:00|298.21|295.41|300.1|297.3|300.91|298.11|297.53|294.73|0
1643066400000|2022-01-24 23:20:00|300.17|297.37|302.54|299.74|302.95|300.15|300.1|297.3|0
1643066700000|2022-01-24 23:25:00|302.27|299.47|306.1|303.3|306.1|303.3|302.13|299.33|0
1643067000000|2022-01-24 23:30:00|305.82|303.02|307.88|305.08|309.96|307.16|305.68|302.88|0
1643067300000|2022-01-24 23:35:00|308.02|305.22|305.34|302.54|308.02|305.22|304.86|302.06|0
1643067600000|2022-01-24 23:40:00|305.27|302.47|303.21|300.41|305.4|302.6|303.01|300.21|0
1643067900000|2022-01-24 23:45:00|303.15|300.35|303.01|300.21|303.62|300.82|301.98|299.18|0
1643068200000|2022-01-24 23:50:00|303.14|300.34|301.3|298.5|304.44|301.64|300.35|297.55|0
1643068500000|2022-01-24 23:55:00|301.23|298.43|300.01|297.21|302.52|299.72|299.67|296.87|0
1643068800000|2022-01-25 00:00:00|299.8|297|304.02|301.22|304.29|301.49|298.59|295.79|0
1643069100000|2022-01-25 00:05:00|304.29|301.49|308.41|305.61|308.49|305.69|304.29|301.49|0
1643069400000|2022-01-25 00:10:00|308.55|305.75|305.8|303|308.55|305.75|305.38|302.58|0
1643069700000|2022-01-25 00:15:00|305.73|302.93|304.83|302.03|306.21|303.41|303.33|300.53|0
1643070000000|2022-01-25 00:20:00|304.77|301.97|307.58|304.78|307.65|304.85|304.63|301.83|0
1643070300000|2022-01-25 00:25:00|307.79|304.99|307.65|304.85|309.37|306.57|306.61|303.81|0
1643070600000|2022-01-25 00:30:00|307.44|304.64|303.87|301.07|307.44|304.64|302.64|299.84|0
1643070900000|2022-01-25 00:35:00|304|301.2|307.57|304.77|308.12|305.32|304|301.2|0
1643071200000|2022-01-25 00:40:00|307.43|304.63|308.88|306.08|309.78|306.98|305.64|302.84|0
1643071500000|2022-01-25 00:45:00|308.74|305.94|311.02|308.22|311.02|308.22|308.67|305.87|0
1643071800000|2022-01-25 00:50:00|310.88|308.08|314.22|311.42|314.92|312.12|310.88|308.08|0
1643072100000|2022-01-25 00:55:00|314.02|311.22|319.28|316.48|319.92|317.12|314.02|311.22|0
1643072400000|2022-01-25 01:00:00|319.14|316.34|321.97|319.17|322.19|319.39|316.6|313.8|0
1643072700000|2022-01-25 01:05:00|321.69|318.89|321.83|319.03|321.83|319.03|317.87|315.07|0
1643073000000|2022-01-25 01:10:00|321.9|319.1|325.82|323.02|325.82|323.02|319.98|317.18|0
1643073300000|2022-01-25 01:15:00|325.53|322.73|321.25|318.45|325.53|322.73|319.27|316.47|0
1643073600000|2022-01-25 01:20:00|320.83|318.03|319.34|316.54|321.4|318.6|317.86|315.06|0
1643073900000|2022-01-25 01:25:00|319.41|316.61|317.15|314.35|320.19|317.39|315.47|312.67|0
1643074200000|2022-01-25 01:30:00|317.22|314.42|321.21|318.41|323.2|320.4|316.66|313.86|0
1643074500000|2022-01-25 01:35:00|321.77|318.97|324.17|321.37|324.46|321.66|321.77|318.97|0
1643074800000|2022-01-25 01:40:00|324.24|321.44|324.17|321.37|326.45|323.65|323.11|320.31|0
1643075100000|2022-01-25 01:45:00|324.1|321.3|318.87|316.07|325.31|322.51|318.87|316.07|0
1643075400000|2022-01-25 01:50:00|319.09|316.29|320.42|317.62|321.55|318.75|318.31|315.51|0
1643075700000|2022-01-25 01:55:00|320.56|317.76|320.27|317.47|323.81|321.01|319.64|316.84|0
1643076000000|2022-01-25 02:00:00|320.84|318.04|323.03|320.23|324.16|321.36|320.84|318.04|0
1643076300000|2022-01-25 02:05:00|322.81|320.01|324.79|321.99|324.93|322.13|322.38|319.58|0
1643076600000|2022-01-25 02:10:00|324.51|321.71|323.94|321.14|325.36|322.56|321.67|318.87|0
1643076900000|2022-01-25 02:15:00|324.08|321.28|325.64|322.84|325.92|323.12|322.95|320.15|0
1643077200000|2022-01-25 02:20:00|326.07|323.27|326.63|323.83|328.06|325.26|325.21|322.41|0
1643077500000|2022-01-25 02:25:00|326.71|323.91|325.49|322.69|326.78|323.98|324.36|321.56|0
1643077800000|2022-01-25 02:30:00|326.06|323.26|322.93|320.13|326.06|323.26|321.95|319.15|0
1643078100000|2022-01-25 02:35:00|323.01|320.21|325.49|322.69|325.49|322.69|322.51|319.71|0
1643078400000|2022-01-25 02:40:00|325.34|322.54|326.76|323.96|327.05|324.25|324.14|321.34|0
1643078700000|2022-01-25 02:45:00|326.91|324.11|324.06|321.26|327.05|324.25|324.06|321.26|0
1643079000000|2022-01-25 02:50:00|324.2|321.4|323.35|320.55|324.63|321.83|322.64|319.84|0
1643079300000|2022-01-25 02:55:00|323.49|320.69|320.66|317.86|324.91|322.11|319.96|317.16|0
1643079600000|2022-01-25 03:00:00|320.52|317.72|325.9|323.1|325.9|323.1|320.52|317.72|0
1643079900000|2022-01-25 03:05:00|325.76|322.96|326.68|323.88|326.68|323.88|324.98|322.18|0
1643080200000|2022-01-25 03:10:00|326.97|324.17|329.68|326.88|330.33|327.53|326.97|324.17|0
1643080500000|2022-01-25 03:15:00|329.32|326.52|328.46|325.66|330.9|328.1|327.75|324.95|0
1643080800000|2022-01-25 03:20:00|328.32|325.52|328.6|325.8|329.6|326.8|327.6|324.8|0
1643081100000|2022-01-25 03:25:00|328.88|326.08|328.53|325.73|329.74|326.94|328.39|325.59|0
1643081400000|2022-01-25 03:30:00|328.6|325.8|330.89|328.09|330.89|328.09|327.45|324.65|0
1643081700000|2022-01-25 03:35:00|330.74|327.94|328.88|326.08|330.89|328.09|328.81|326.01|0
1643082000000|2022-01-25 03:40:00|328.73|325.93|327.16|324.36|328.73|325.93|325.02|322.22|0
1643082300000|2022-01-25 03:45:00|327.23|324.43|330.59|327.79|330.88|328.08|327.23|324.43|0
1643082600000|2022-01-25 03:50:00|330.45|327.65|330.73|327.93|331.02|328.22|330.16|327.36|0
1643082900000|2022-01-25 03:55:00|330.59|327.79|330.44|327.64|331.24|328.44|330.3|327.5|0
1643083200000|2022-01-25 04:00:00|330.37|327.57|331.45|328.65|331.45|328.65|330.3|327.5|0
1643083500000|2022-01-25 04:05:00|331.3|328.5|328.57|325.77|331.73|328.93|328.22|325.42|0
1643083800000|2022-01-25 04:10:00|328.43|325.63|330.43|327.63|330.72|327.92|328.43|325.63|0
1643084100000|2022-01-25 04:15:00|330.58|327.78|329.5|326.7|330.72|327.92|328|325.2|0
1643084400000|2022-01-25 04:20:00|329.43|326.63|329.85|327.05|330.43|327.63|329.07|326.27|0
1643084700000|2022-01-25 04:25:00|330|327.2|330|327.2|330|327.2|329.28|326.48|0
1643085000000|2022-01-25 04:30:00|330.14|327.34|333.3|330.5|333.45|330.65|329.28|326.48|0
1643085300000|2022-01-25 04:35:00|333.88|331.08|334.89|332.09|335.33|332.53|333.02|330.22|0
1643085600000|2022-01-25 04:40:00|334.75|331.95|335.4|332.6|337.07|334.27|334.75|331.95|0
1643085900000|2022-01-25 04:45:00|335.47|332.67|335.03|332.23|336.2|333.4|334.31|331.51|0
1643086200000|2022-01-25 04:50:00|334.96|332.16|335.47|332.67|336.19|333.39|334.45|331.65|0
1643086500000|2022-01-25 04:55:00|335.54|332.74|334.01|331.21|335.54|332.74|333.58|330.78|0
1643086800000|2022-01-25 05:00:00|334.16|331.36|335.75|332.95|338.23|335.43|334.01|331.21|0
1643087100000|2022-01-25 05:05:00|335.83|333.03|332.85|330.05|336.19|333.39|331.77|328.97|0
1643087400000|2022-01-25 05:10:00|332.71|329.91|331.55|328.75|333.14|330.34|330.69|327.89|0
1643087700000|2022-01-25 05:15:00|331.84|329.04|332.27|329.47|333.57|330.77|331.63|328.83|0
1643088000000|2022-01-25 05:20:00|332.34|329.54|329.68|326.88|332.41|329.61|329.53|326.73|0
1643088300000|2022-01-25 05:25:00|329.82|327.02|331.11|328.31|331.11|328.31|328.82|326.02|0
1643088600000|2022-01-25 05:30:00|330.82|328.02|328.46|325.66|331.62|328.82|326.1|323.3|0
1643088900000|2022-01-25 05:35:00|328.67|325.87|328.24|325.44|329.1|326.3|327.52|324.72|0
1643089200000|2022-01-25 05:40:00|328.09|325.29|321.69|318.89|328.09|325.29|321.13|318.33|0
1643089500000|2022-01-25 05:45:00|321.77|318.97|325.04|322.24|325.04|322.24|321.69|318.89|0
1643089800000|2022-01-25 05:50:00|324.97|322.17|325.68|322.88|326.25|323.45|324.4|321.6|0
1643090100000|2022-01-25 05:55:00|325.82|323.02|326.03|323.23|326.46|323.66|324.4|321.6|0
1643090400000|2022-01-25 06:00:00|325.39|322.59|328.52|325.72|328.81|326.01|321.99|319.19|0
1643090700000|2022-01-25 06:05:00|328.24|325.44|327.24|324.44|328.89|326.09|325.53|322.73|0
1643091000000|2022-01-25 06:10:00|327.09|324.29|328.59|325.79|330.1|327.3|326.6|323.8|0
1643091300000|2022-01-25 06:15:00|329.02|326.22|325.1|322.3|329.66|326.86|324.6|321.8|0
1643091600000|2022-01-25 06:20:00|325.03|322.23|326.66|323.86|326.66|323.86|323.39|320.59|0
1643091900000|2022-01-25 06:25:00|326.23|323.43|327.65|324.85|328.22|325.42|325.88|323.08|0
1643092200000|2022-01-25 06:30:00|327.73|324.93|327.79|324.99|329.65|326.85|327.51|324.71|0
1643092500000|2022-01-25 06:35:00|327.65|324.85|326.44|323.64|328.15|325.35|325.37|322.57|0
1643092800000|2022-01-25 06:40:00|326.65|323.85|326.93|324.13|327.65|324.85|325.72|322.92|0
1643093100000|2022-01-25 06:45:00|326.72|323.92|323.38|320.58|327.79|324.99|322.81|320.01|0
1643093400000|2022-01-25 06:50:00|323.31|320.51|323.23|320.43|324.51|321.71|322.38|319.58|0
1643093700000|2022-01-25 06:55:00|323.31|320.51|325.93|323.13|326.35|323.55|323.31|320.51|0
1643094000000|2022-01-25 07:00:00|326|323.2|327.92|325.12|327.92|325.12|322.38|319.58|0
1643094300000|2022-01-25 07:05:00|327.49|324.69|333.23|330.43|333.95|331.15|327.49|324.69|0
1643094600000|2022-01-25 07:10:00|333.09|330.29|337.58|334.78|337.58|334.78|331.72|328.92|0
1643094900000|2022-01-25 07:15:00|337|334.2|337.8|335|340.79|337.99|335.47|332.67|0
1643095200000|2022-01-25 07:20:00|338.01|335.21|343.89|341.09|345.14|342.34|330.45|327.65|0
1643095500000|2022-01-25 07:25:00|343.82|341.02|340.02|337.22|343.82|341.02|339.43|336.63|0
1643095800000|2022-01-25 07:30:00|340.6|337.8|340.59|337.79|340.89|338.09|336.97|334.17|0
1643096100000|2022-01-25 07:35:00|340.74|337.94|336.67|333.87|340.74|337.94|335.81|333.01|0
1643096400000|2022-01-25 07:40:00|336.53|333.73|336.02|333.22|337.18|334.38|334.22|331.42|0
1643096700000|2022-01-25 07:45:00|335.95|333.15|333.5|330.7|336.53|333.73|333.35|330.55|0
1643097000000|2022-01-25 07:50:00|333.78|330.98|331.99|329.19|334.65|331.85|331.49|328.69|0
1643097300000|2022-01-25 07:55:00|332.06|329.26|330.34|327.54|334.29|331.49|330.34|327.54|0
1643097600000|2022-01-25 08:00:00|329.7|326.9|335|332.2|335|332.2|329.7|326.9|0
1643097900000|2022-01-25 08:05:00|334.92|332.72|336.94|334.74|339.84|337.64|333.19|330.99|0
1643098200000|2022-01-25 08:10:00|336.79|334.59|329.89|327.69|337.51|335.31|329.39|327.19|0
1643098500000|2022-01-25 08:15:00|329.6|327.4|330.84|328.64|332.86|330.66|327.54|325.34|0
1643098800000|2022-01-25 08:20:00|330.41|328.21|336.48|334.28|336.92|334.72|329.69|327.49|0
1643099100000|2022-01-25 08:25:00|335.9|333.7|341.16|338.96|342.04|339.84|335.32|333.12|0
1643099400000|2022-01-25 08:30:00|341.01|338.81|336.8|334.6|341.16|338.96|331.35|329.15|0
1643099700000|2022-01-25 08:35:00|337.23|335.03|333.92|331.72|338.03|335.83|332.92|330.72|0
1643100000000|2022-01-25 08:40:00|334.14|331.94|334.21|332.01|336.07|333.87|333.42|331.22|0
1643100300000|2022-01-25 08:45:00|334.35|332.15|333.77|331.57|336.79|334.59|333.34|331.14|0
1643100600000|2022-01-25 08:50:00|333.92|331.72|335.64|333.44|335.64|333.44|329.63|327.43|0
1643100900000|2022-01-25 08:55:00|335.21|333.01|338.16|335.96|338.52|336.32|334.2|332|0
1643101200000|2022-01-25 09:00:00|338.02|335.82|338.81|336.61|341.13|338.93|337.07|334.87|0
1643101500000|2022-01-25 09:05:00|338.95|336.75|335.48|333.28|340.04|337.84|335.48|333.28|0
1643101800000|2022-01-25 09:10:00|335.7|333.5|337.21|335.01|338.66|336.46|333.9|331.7|0
1643102100000|2022-01-25 09:15:00|337.64|335.44|335.19|332.99|338.08|335.88|333.04|330.84|0
1643102400000|2022-01-25 09:20:00|335.48|333.28|328.41|326.21|335.62|333.42|328.33|326.13|0
1643102700000|2022-01-25 09:25:00|328.33|326.13|324.66|322.46|329.33|327.13|324.09|321.89|0
1643103000000|2022-01-25 09:30:00|324.52|322.32|326.42|324.22|327.05|324.85|323.67|321.47|0
1643103300000|2022-01-25 09:35:00|326.35|324.15|324.79|322.59|326.91|324.71|324.51|322.31|0
1643103600000|2022-01-25 09:40:00|324.86|322.66|323.52|321.32|327.33|325.13|323.52|321.32|0
1643103900000|2022-01-25 09:45:00|323.38|321.18|320.79|318.59|323.38|321.18|319.47|317.27|0
1643104200000|2022-01-25 09:50:00|321.28|319.08|318.07|315.87|321.84|319.64|318.07|315.87|0
1643104500000|2022-01-25 09:55:00|318|315.8|318.28|316.08|318.84|316.64|314.45|312.25|0
1643104800000|2022-01-25 10:00:00|318.14|315.94|319.81|317.61|320.52|318.32|316.67|314.47|0
1643105100000|2022-01-25 10:05:00|319.95|317.75|317.29|315.09|321.22|319.02|315.2|313|0
1643105400000|2022-01-25 10:10:00|317.99|315.79|315.34|313.14|318.27|316.07|315.27|313.07|0
1643105700000|2022-01-25 10:15:00|315.06|312.86|313.67|311.47|316.31|314.11|313.26|311.06|0
1643106000000|2022-01-25 10:20:00|314.02|311.82|315.82|313.62|316.31|314.11|313.4|311.2|0
1643106300000|2022-01-25 10:25:00|316.1|313.9|316.31|314.11|317.28|315.08|315.06|312.86|0
1643106600000|2022-01-25 10:30:00|316.17|313.97|318.68|316.48|318.82|316.62|315.19|312.99|0
1643106900000|2022-01-25 10:35:00|318.54|316.34|322.89|320.69|323.88|321.68|318.12|315.92|0
1643107200000|2022-01-25 10:40:00|322.75|320.55|324.58|322.38|324.87|322.67|322.04|319.84|0
1643107500000|2022-01-25 10:45:00|325.01|322.81|328.71|326.51|328.71|326.51|324.02|321.82|0
1643107800000|2022-01-25 10:50:00|328.99|326.79|327.7|325.5|328.99|326.79|325.71|323.51|0
1643108100000|2022-01-25 10:55:00|327.78|325.58|327.13|324.93|329.85|327.65|326.14|323.94|0
1643108400000|2022-01-25 11:00:00|328.13|325.93|323.72|321.52|328.99|326.79|323.37|321.17|0
1643108700000|2022-01-25 11:05:00|323.94|321.74|323.01|320.81|325.85|323.65|322.73|320.53|0
1643109000000|2022-01-25 11:10:00|323.15|320.95|321.88|319.68|324.29|322.09|321.88|319.68|0
1643109300000|2022-01-25 11:15:00|322.02|319.82|325.27|323.07|325.56|323.36|320.33|318.13|0
1643109600000|2022-01-25 11:20:00|325.06|322.86|324.49|322.29|325.98|323.78|323.71|321.51|0
1643109900000|2022-01-25 11:25:00|324.28|322.08|326.84|324.64|327.19|324.99|323.85|321.65|0
1643110200000|2022-01-25 11:30:00|326.7|324.5|330.32|328.12|331.18|328.98|326.05|323.85|0
1643110500000|2022-01-25 11:35:00|330.46|328.26|332.89|330.69|332.89|330.69|328.76|326.56|0
1643110800000|2022-01-25 11:40:00|332.75|330.55|337.2|335|338.35|336.15|331.97|329.77|0
1643111100000|2022-01-25 11:45:00|337.77|335.57|336.84|334.64|338.06|335.86|335.83|333.63|0
1643111400000|2022-01-25 11:50:00|336.62|334.42|336.9|334.7|337.48|335.28|335.75|333.55|0
1643111700000|2022-01-25 11:55:00|337.05|334.85|336.18|333.98|338.35|336.15|333.24|331.04|0
1643112000000|2022-01-25 12:00:00|336.25|334.05|340.08|337.88|340.08|337.88|335.46|333.26|0
1643112300000|2022-01-25 12:05:00|339.86|337.66|336.89|334.69|340.51|338.31|336.75|334.55|0
1643112600000|2022-01-25 12:10:00|337.11|334.91|335.1|332.9|337.18|334.98|333.3|331.1|0
1643112900000|2022-01-25 12:15:00|335.31|333.11|334.16|331.96|336.32|334.12|334.16|331.96|0
1643113200000|2022-01-25 12:20:00|334.3|332.1|339.2|337|339.2|337|333.15|330.95|0
1643113500000|2022-01-25 12:25:00|338.98|336.78|335.73|333.53|338.98|336.78|335.73|333.53|0
1643113800000|2022-01-25 12:30:00|336.02|333.82|338.98|336.78|340.21|338.01|336.02|333.82|0
1643114100000|2022-01-25 12:35:00|338.83|336.63|339.33|337.13|340.13|337.93|337.17|334.97|0
1643114400000|2022-01-25 12:40:00|339.84|337.64|338.61|336.41|342.9|340.7|338.61|336.41|0
1643114700000|2022-01-25 12:45:00|338.25|336.05|338.03|335.83|340.49|338.29|337.59|335.39|0
1643115000000|2022-01-25 12:50:00|338.17|335.97|338.02|335.82|338.75|336.55|337.01|334.81|0
1643115300000|2022-01-25 12:55:00|338.1|335.9|340.05|337.85|340.7|338.5|337.59|335.39|0
1643115600000|2022-01-25 13:00:00|339.76|337.56|343.54|341.34|343.54|341.34|338.74|336.54|0
1643115900000|2022-01-25 13:05:00|342.81|340.61|346.96|344.76|350.14|347.94|341.86|339.66|0
1643116200000|2022-01-25 13:10:00|347.71|345.51|347.34|345.14|351.76|349.56|346.22|344.02|0
1643116500000|2022-01-25 13:15:00|347.48|345.28|342.09|339.89|347.48|345.28|342.09|339.89|0
1643116800000|2022-01-25 13:20:00|342.23|340.03|343.83|341.63|345.58|343.38|342.09|339.89|0
1643117100000|2022-01-25 13:25:00|343.97|341.77|349.81|347.61|349.88|347.68|343.97|341.77|0
1643117400000|2022-01-25 13:30:00|349.96|347.76|344.73|342.53|350.7|348.5|344.29|342.09|0
1643117700000|2022-01-25 13:35:00|345.03|342.83|341.82|339.62|345.65|343.45|340.6|338.4|0
1643118000000|2022-01-25 13:40:00|341.68|339.48|340.07|337.87|343.29|341.09|339.34|337.14|0
1643118300000|2022-01-25 13:45:00|340.21|338.01|341.38|339.18|342.11|339.91|339.34|337.14|0
1643118600000|2022-01-25 13:50:00|341.23|339.03|341.26|339.06|343.87|341.67|339.77|337.57|0
1643118900000|2022-01-25 13:55:00|340.96|338.76|339.07|336.87|342.42|340.22|338.06|335.86|0
1643119200000|2022-01-25 14:00:00|339.65|337.45|339.21|337.01|342.57|340.37|338.92|336.72|0
1643119500000|2022-01-25 14:05:00|339.07|336.87|339.21|337.01|341.32|339.12|338.05|335.85|0
1643119800000|2022-01-25 14:10:00|338.92|336.72|341.24|339.04|342.27|340.07|338.63|336.43|0
1643120100000|2022-01-25 14:15:00|341.1|338.9|338.04|335.84|341.97|339.77|337.75|335.55|0
1643120400000|2022-01-25 14:20:00|337.97|335.77|338.77|336.57|340.22|338.02|337.32|335.12|0
1643120700000|2022-01-25 14:25:00|338.62|336.42|340.36|338.16|340.44|338.24|337.61|335.41|0
1643121000000|2022-01-25 14:30:00|341.09|338.89|339.41|337.21|344.84|342.64|335.92|333.72|0
1643121300000|2022-01-25 14:35:00|341.31|339.11|334.3|332.1|343.36|341.16|325.98|323.78|0
1643121600000|2022-01-25 14:40:00|334.38|332.18|344.81|342.61|345.11|342.91|329.35|327.15|0
1643121900000|2022-01-25 14:45:00|344.67|342.47|361.83|359.63|362.51|360.31|343.93|341.73|0
1643122200000|2022-01-25 14:50:00|361.23|359.03|370.34|368.14|370.34|368.14|358.45|356.25|0
1643122500000|2022-01-25 14:55:00|371.25|369.05|367.98|365.78|371.25|369.05|364.64|362.44|0
1643122800000|2022-01-25 15:00:00|367.52|365.32|374.71|372.51|375.89|373.69|362.9|360.7|0
1643123100000|2022-01-25 15:05:00|374.48|372.28|369.48|367.28|378.26|376.06|369.02|366.82|0
1643123400000|2022-01-25 15:10:00|371.63|369.43|363.87|361.67|375.32|373.12|363.26|361.06|0
1643123700000|2022-01-25 15:15:00|362.36|360.16|359.38|357.18|365.99|363.79|357.42|355.22|0
1643124000000|2022-01-25 15:20:00|359.68|357.48|361.75|359.55|364.68|362.48|358.92|356.72|0
1643124300000|2022-01-25 15:25:00|362.65|360.45|344.17|341.97|364.17|361.97|343.73|341.53|0
1643124600000|2022-01-25 15:30:00|343.58|341.38|344.84|342.64|349.41|347.21|343|340.8|0
1643124900000|2022-01-25 15:35:00|344.32|342.12|348.84|346.64|354.02|351.82|339.61|337.41|0
1643125200000|2022-01-25 15:40:00|349.44|347.24|341.45|339.25|350.93|348.73|341.45|339.25|0
1643125500000|2022-01-25 15:45:00|339.99|337.79|333.97|331.77|344.5|342.3|333.68|331.48|0
1643125800000|2022-01-25 15:50:00|334.41|332.21|344.72|342.52|345.46|343.26|334.41|332.21|0
1643126100000|2022-01-25 15:55:00|344.28|342.08|351.1|348.9|352.3|350.1|342.51|340.31|0
1643126400000|2022-01-25 16:00:00|350.95|348.75|348.72|346.52|353.64|351.44|348.57|346.37|0
1643126700000|2022-01-25 16:05:00|348.87|346.67|354.53|352.33|357.99|355.79|345.76|343.56|0
1643127000000|2022-01-25 16:10:00|354.38|352.18|357.38|355.18|358.74|356.54|350.73|348.53|0
1643127300000|2022-01-25 16:15:00|357.23|355.03|346.79|344.59|359.19|356.99|346.2|344|0
1643127600000|2022-01-25 16:20:00|346.94|344.74|341.79|339.59|347.68|345.48|339.73|337.53|0
1643127900000|2022-01-25 16:25:00|341.57|339.37|341.79|339.59|345.94|343.74|337.81|335.61|0
1643128200000|2022-01-25 16:30:00|342.38|340.18|348.62|346.42|348.62|346.42|341.79|339.59|0
1643128500000|2022-01-25 16:35:00|348.92|346.72|356.8|354.6|360|357.8|347.58|345.38|0
1643128800000|2022-01-25 16:40:00|357.41|355.21|353.92|351.72|359.39|357.19|353.17|350.97|0
1643129100000|2022-01-25 16:45:00|354.22|352.02|349.71|347.51|354.98|352.78|349.41|347.21|0
1643129400000|2022-01-25 16:50:00|350.01|347.81|343.61|341.41|351.66|349.46|343.13|340.93|0
1643129700000|2022-01-25 16:55:00|343.91|341.71|355.35|353.15|355.8|353.6|343.76|341.56|0
1643130000000|2022-01-25 17:00:00|355.19|352.99|349.74|347.54|356.87|354.67|349.44|347.24|0
1643130300000|2022-01-25 17:05:00|348.39|346.19|344.35|342.15|348.39|346.19|341.16|338.96|0
1643130600000|2022-01-25 17:10:00|344.05|341.85|343.3|341.1|347.64|345.44|342.78|340.58|0
1643130900000|2022-01-25 17:15:00|343.45|341.25|345.54|343.34|351.85|349.65|339.45|337.25|0
1643131200000|2022-01-25 17:20:00|345.69|343.49|340.62|338.42|346.58|344.38|337.9|335.7|0
1643131500000|2022-01-25 17:25:00|340.55|338.35|339.81|337.61|341.66|339.46|337.08|334.88|0
1643131800000|2022-01-25 17:30:00|340.03|337.83|348.89|346.69|350.16|347.96|340.03|337.83|0
1643132100000|2022-01-25 17:35:00|348.96|346.76|347.31|345.11|349.26|347.06|345.98|343.78|0
1643132400000|2022-01-25 17:40:00|347.46|345.26|346.42|344.22|352.93|350.73|346.42|344.22|0
1643132700000|2022-01-25 17:45:00|345.97|343.77|352.25|350.05|353.91|351.71|344.71|342.51|0
1643133000000|2022-01-25 17:50:00|352.4|350.2|351.49|349.29|354.81|352.61|349.7|347.5|0
1643133300000|2022-01-25 17:55:00|351.64|349.44|346.56|344.36|355.71|353.51|346.56|344.36|0
1643133600000|2022-01-25 18:00:00|347.01|344.81|351.04|348.84|353.6|351.4|347.01|344.81|0
1643133900000|2022-01-25 18:05:00|351.12|348.92|350.89|348.69|354.8|352.6|348.87|346.67|0
1643134200000|2022-01-25 18:10:00|350.29|348.09|340.74|338.54|351.34|349.14|339.54|337.34|0
1643134500000|2022-01-25 18:15:00|340.29|338.09|339.69|337.49|344.47|342.27|338.72|336.52|0
1643134800000|2022-01-25 18:20:00|339.54|337.34|340.36|338.16|342.22|340.02|339.53|337.33|0
1643135100000|2022-01-25 18:25:00|341.62|339.42|329.36|327.16|342.07|339.87|326.05|323.85|0
1643135400000|2022-01-25 18:30:00|329.95|327.75|323.59|321.39|331.42|329.22|322.29|320.09|0
1643135700000|2022-01-25 18:35:00|323.01|320.81|322.86|320.66|327.25|325.05|321.7|319.5|0
1643136000000|2022-01-25 18:40:00|321.41|319.21|322.86|320.66|325.93|323.73|321.41|319.21|0
1643136300000|2022-01-25 18:45:00|322.79|320.59|317.22|315.02|324.61|322.41|316.36|314.16|0
1643136600000|2022-01-25 18:50:00|317.36|315.16|314.5|312.3|319.67|317.47|313.89|311.69|0
1643136900000|2022-01-25 18:55:00|314.64|312.44|312.79|310.59|317.65|315.45|312.51|310.31|0
1643137200000|2022-01-25 19:00:00|312.51|310.31|317.07|314.87|318.36|316.16|312.23|310.03|0
1643137500000|2022-01-25 19:05:00|317.64|315.44|318.21|316.01|320.23|318.03|316.06|313.86|0
1643137800000|2022-01-25 19:10:00|318.07|315.87|309.53|307.33|318.35|316.15|308.62|306.42|0
1643138100000|2022-01-25 19:15:00|309.25|307.05|307.07|304.87|310.1|307.9|306.86|304.66|0
1643138400000|2022-01-25 19:20:00|307.28|305.08|307.29|305.09|308.18|305.98|304.62|302.42|0
1643138700000|2022-01-25 19:25:00|307.85|305.65|307.29|305.09|310.52|308.32|306.45|304.25|0
1643139000000|2022-01-25 19:30:00|307.5|305.3|313.9|311.7|314.19|311.99|306.45|304.25|0
1643139300000|2022-01-25 19:35:00|312.91|310.71|310.46|308.26|313.05|310.85|309.81|307.61|0
1643139600000|2022-01-25 19:40:00|309.9|307.7|303.21|301.01|309.9|307.7|302.94|300.74|0
1643139900000|2022-01-25 19:45:00|303.35|301.15|303.49|301.29|303.9|301.7|300.59|298.39|0
1643140200000|2022-01-25 19:50:00|302.93|300.73|299.63|297.43|304.18|301.98|299.01|296.81|0
1643140500000|2022-01-25 19:55:00|300.59|298.39|296.01|293.81|301.14|298.94|295.26|293.06|0
1643140800000|2022-01-25 20:00:00|296.35|294.15|301.05|298.85|302.23|300.03|295.74|293.54|0
1643141100000|2022-01-25 20:05:00|300.98|298.78|306.81|304.61|308.07|305.87|300.98|298.78|0
1643141400000|2022-01-25 20:10:00|307.23|305.03|311.06|308.86|312.19|309.99|307.09|304.89|0
1643141700000|2022-01-25 20:15:00|310.78|308.58|304.11|301.91|310.78|308.58|303.55|301.35|0
1643142000000|2022-01-25 20:20:00|304.24|302.04|312.96|310.76|313.17|310.97|303.83|301.63|0
1643142300000|2022-01-25 20:25:00|312.88|310.68|321.04|318.84|322.11|319.91|312.88|310.68|0
1643142600000|2022-01-25 20:30:00|319.83|317.63|323.56|321.36|325.57|323.37|314.58|312.38|0
1643142900000|2022-01-25 20:35:00|323.63|321.43|318.42|316.22|327.88|325.68|317|314.8|0
1643143200000|2022-01-25 20:40:00|318.28|316.08|317.41|315.21|320.41|318.21|313.48|311.28|0
1643143500000|2022-01-25 20:45:00|316.84|314.64|319.41|317.21|321.28|319.08|312.87|310.67|0
1643143800000|2022-01-25 20:50:00|321.78|319.58|328.99|326.79|331.17|328.97|321.78|319.58|0
1643144100000|2022-01-25 20:55:00|329.28|327.08|324.54|322.34|330.59|328.39|320.73|318.53|0
1643144400000|2022-01-25 21:00:00|323.09|320.89|327.01|324.81|330.08|327.88|319.63|317.43|0
1643144700000|2022-01-25 21:05:00|326.72|324.52|333.32|331.12|334.73|332.53|326.72|324.52|0
1643145000000|2022-01-25 21:10:00|333.91|331.71|333.02|330.82|334.35|332.15|329.93|327.73|0
1643145300000|2022-01-25 21:15:00|332.14|329.34|336.28|333.48|336.57|333.77|331.85|329.05|0
1643145600000|2022-01-25 21:20:00|336.06|333.26|337.99|335.19|338.81|336.01|336.06|333.26|0
1643145900000|2022-01-25 21:25:00|337.91|335.11|338.88|336.08|340.52|337.72|337.69|334.89|0
1643146200000|2022-01-25 21:30:00|339.55|336.75|343.89|341.09|344.95|342.15|338.5|335.7|0
1643146500000|2022-01-25 21:35:00|343.97|341.17|342.39|339.59|344.19|341.39|341.72|338.92|0
1643146800000|2022-01-25 21:40:00|342.24|339.44|343.89|341.09|344.04|341.24|341.94|339.14|0
1643147100000|2022-01-25 21:45:00|343.74|340.94|348.88|346.08|349.79|346.99|342.53|339.73|0
1643147400000|2022-01-25 21:50:00|348.5|345.7|350.7|347.9|355.14|352.34|348.5|345.7|0
1643147700000|2022-01-25 21:55:00|350.55|347.75|350.01|347.21|352.69|349.89|348.11|345.31|0
1643148000000|2022-01-25 22:00:00|350.09|347.29|351.21|348.41|351.31|348.51|350.09|347.29|0
1643148300000|2022-01-25 22:05:00|351.06|348.26|350.81|348.01|351.17|348.37|350.6|347.8|0
1643148600000|2022-01-25 22:10:00|350.91|348.11|350.33|347.53|350.91|348.11|349.95|347.15|0
1643148900000|2022-01-25 22:15:00|350.31|347.51|351.06|348.26|351.06|348.26|350.13|347.33|0
1643149200000|2022-01-25 22:20:00|350.9|348.1|350.46|347.66|351.39|348.59|350.46|347.66|0
1643149500000|2022-01-25 22:25:00|350.48|347.68|350.47|347.67|350.5|347.7|350.26|347.46|0
1643149800000|2022-01-25 22:30:00|350.57|347.77|348.9|346.1|350.59|347.79|348.9|346.1|0
1643150100000|2022-01-25 22:35:00|348.83|346.03|348.36|345.56|348.83|346.03|348.11|345.31|0
1643150400000|2022-01-25 22:40:00|348.42|345.62|348.09|345.29|348.42|345.62|347.69|344.89|0
1643150700000|2022-01-25 22:45:00|348.02|345.22|348.21|345.41|348.53|345.73|347.82|345.02|0
1643151000000|2022-01-25 22:50:00|348.12|345.32|348.18|345.38|348.25|345.45|348.11|345.31|0
1643151300000|2022-01-25 22:55:00|348.2|345.4|347.45|344.65|348.2|345.4|347.45|344.65|0
1643151600000|2022-01-25 23:00:00|347.55|344.75|340.09|337.29|347.55|344.75|339.42|336.62|0
1643151900000|2022-01-25 23:05:00|339.65|336.85|332.96|330.16|340.99|338.19|332.37|329.57|0
1643152200000|2022-01-25 23:10:00|333.33|330.53|327.68|324.88|333.7|330.9|326.8|324|0
1643152500000|2022-01-25 23:15:00|327.82|325.02|326.07|323.27|330.39|327.59|325.34|322.54|0
1643152800000|2022-01-25 23:20:00|326.36|323.56|325.78|322.98|327.6|324.8|325.78|322.98|0
1643153100000|2022-01-25 23:25:00|325.85|323.05|323.31|320.51|329.28|326.48|323.02|320.22|0
1643153400000|2022-01-25 23:30:00|323.6|320.8|323.88|321.08|324.61|321.81|320.13|317.33|0
1643153700000|2022-01-25 23:35:00|323.45|320.65|323.59|320.79|324.54|321.74|322.73|319.93|0
1643154000000|2022-01-25 23:40:00|323.74|320.94|318.12|315.32|323.81|321.01|316.83|314.03|0
1643154300000|2022-01-25 23:45:00|318.26|315.46|314.69|311.89|318.26|315.46|312.42|309.62|0
1643154600000|2022-01-25 23:50:00|314.55|311.75|317.61|314.81|317.75|314.95|313.98|311.18|0
1643154900000|2022-01-25 23:55:00|317.47|314.67|320.61|317.81|321.69|318.89|317.25|314.45|0
1643155200000|2022-01-26 00:00:00|320.47|317.67|325.36|322.56|325.8|323|319.89|317.09|0
1643155500000|2022-01-26 00:05:00|325.29|322.49|324.13|321.33|326.02|323.22|323.34|320.54|0
1643155800000|2022-01-26 00:10:00|324.2|321.4|321.89|319.09|324.78|321.98|319.96|317.16|0
1643156100000|2022-01-26 00:15:00|321.61|318.81|328.99|326.19|328.99|326.19|320.6|317.8|0
1643156400000|2022-01-26 00:20:00|328.55|325.75|328.4|325.6|330.3|327.5|327.46|324.66|0
1643156700000|2022-01-26 00:25:00|327.97|325.17|330.45|327.65|330.45|327.65|325.06|322.26|0
1643157000000|2022-01-26 00:30:00|329.94|327.14|324.91|322.11|332.79|329.99|324.77|321.97|0
1643157300000|2022-01-26 00:35:00|325.06|322.26|324.19|321.39|327.09|324.29|322.89|320.09|0
1643157600000|2022-01-26 00:40:00|324.04|321.24|327.81|325.01|328.62|325.82|324.04|321.24|0
1643157900000|2022-01-26 00:45:00|327.89|325.09|326.43|323.63|328.25|325.45|325.34|322.54|0
1643158200000|2022-01-26 00:50:00|326.57|323.77|328.83|326.03|328.83|326.03|325.7|322.9|0
1643158500000|2022-01-26 00:55:00|329.12|326.32|329.11|326.31|330.29|327.49|326.79|323.99|0
1643158800000|2022-01-26 01:00:00|329.41|326.61|327.88|325.08|330.94|328.14|327.88|325.08|0
1643159100000|2022-01-26 01:05:00|327.8|325|326.13|323.33|327.8|325|324.75|321.95|0
1643159400000|2022-01-26 01:10:00|326.34|323.54|330.71|327.91|331.3|328.5|325.55|322.75|0
1643159700000|2022-01-26 01:15:00|330.79|327.99|329.1|326.3|331.3|328.5|327.5|324.7|0
1643160000000|2022-01-26 01:20:00|329.25|326.45|325.68|322.88|329.25|326.45|325.18|322.38|0
1643160300000|2022-01-26 01:25:00|326.12|323.32|325.25|322.45|326.55|323.75|324.88|322.08|0
1643160600000|2022-01-26 01:30:00|325.17|322.37|326.4|323.6|328.22|325.42|325.03|322.23|0
1643160900000|2022-01-26 01:35:00|326.26|323.46|324.73|321.93|328.66|325.86|324.01|321.21|0
1643161200000|2022-01-26 01:40:00|324.59|321.79|326.76|323.96|327.13|324.33|324.01|321.21|0
1643161500000|2022-01-26 01:45:00|326.32|323.52|324.44|321.64|326.69|323.89|323.72|320.92|0
1643161800000|2022-01-26 01:50:00|324.58|321.78|325.38|322.58|326.03|323.23|323.71|320.91|0
1643162100000|2022-01-26 01:55:00|325.3|322.5|322.05|319.25|325.38|322.58|320.69|317.89|0
1643162400000|2022-01-26 02:00:00|321.98|319.18|321.69|318.89|322.55|319.75|320.4|317.6|0
1643162700000|2022-01-26 02:05:00|321.48|318.68|320.54|317.74|321.69|318.89|319.68|316.88|0
1643163000000|2022-01-26 02:10:00|320.97|318.17|320.25|317.45|321.04|318.24|319.53|316.73|0
1643163300000|2022-01-26 02:15:00|319.82|317.02|320.18|317.38|321.54|318.74|319.82|317.02|0
1643163600000|2022-01-26 02:20:00|320.1|317.3|319.1|316.3|320.67|317.87|317.88|315.08|0
1643163900000|2022-01-26 02:25:00|319.17|316.37|319.67|316.87|320.46|317.66|319.17|316.37|0
1643164200000|2022-01-26 02:30:00|319.74|316.94|320.17|317.37|320.52|317.72|318.95|316.15|0
1643164500000|2022-01-26 02:35:00|320.09|317.29|321.38|318.58|321.46|318.66|320.09|317.29|0
1643164800000|2022-01-26 02:40:00|321.31|318.51|322.53|319.73|322.67|319.87|321.03|318.23|0
1643165100000|2022-01-26 02:45:00|322.6|319.8|321.81|319.01|322.67|319.87|321.66|318.86|0
1643165400000|2022-01-26 02:50:00|321.66|318.86|321.8|319|322.31|319.51|321.66|318.86|0
1643165700000|2022-01-26 02:55:00|321.88|319.08|323.82|321.02|324.4|321.6|321.66|318.86|0
1643166000000|2022-01-26 03:00:00|324.11|321.31|321.94|319.14|324.11|321.31|321.8|319|0
1643166300000|2022-01-26 03:05:00|321.8|319|319.93|317.13|322.02|319.22|318.5|315.7|0
1643166600000|2022-01-26 03:10:00|320.07|317.27|320.86|318.06|320.93|318.13|319.43|316.63|0
1643166900000|2022-01-26 03:15:00|320.93|318.13|319.92|317.12|321.51|318.71|319.64|316.84|0
1643167200000|2022-01-26 03:20:00|319.64|316.84|319.35|316.55|320.43|317.63|318.85|316.05|0
1643167500000|2022-01-26 03:25:00|319.28|316.48|320.71|317.91|321.21|318.41|319.14|316.34|0
1643167800000|2022-01-26 03:30:00|320.78|317.98|317.49|314.69|320.78|317.98|317.34|314.54|0
1643168100000|2022-01-26 03:35:00|317.34|314.54|318.62|315.82|318.62|315.82|317.06|314.26|0
1643168400000|2022-01-26 03:40:00|318.48|315.68|317.76|314.96|318.77|315.97|317.76|314.96|0
1643168700000|2022-01-26 03:45:00|317.62|314.82|316.91|314.11|318.34|315.54|316.48|313.68|0
1643169000000|2022-01-26 03:50:00|316.84|314.04|317.19|314.39|317.62|314.82|315.34|312.54|0
1643169300000|2022-01-26 03:55:00|317.05|314.25|317.04|314.24|317.33|314.53|316.47|313.67|0
1643169600000|2022-01-26 04:00:00|316.9|314.1|319.4|316.6|319.4|316.6|315.9|313.1|0
1643169900000|2022-01-26 04:05:00|319.18|316.38|318.75|315.95|320.04|317.24|318.54|315.74|0
1643170200000|2022-01-26 04:10:00|318.97|316.17|317.61|314.81|319.04|316.24|317.61|314.81|0
1643170500000|2022-01-26 04:15:00|317.75|314.95|318.03|315.23|318.75|315.95|317.61|314.81|0
1643170800000|2022-01-26 04:20:00|318.17|315.37|318.17|315.37|318.68|315.88|317.74|314.94|0
1643171100000|2022-01-26 04:25:00|318.24|315.44|317.81|315.01|319.46|316.66|317.6|314.8|0
1643171400000|2022-01-26 04:30:00|317.74|314.94|317.88|315.08|318.53|315.73|317.53|314.73|0
1643171700000|2022-01-26 04:35:00|317.81|315.01|318.59|315.79|319.45|316.65|317.81|315.01|0
1643172000000|2022-01-26 04:40:00|318.38|315.58|318.95|316.15|319.59|316.79|318.02|315.22|0
1643172300000|2022-01-26 04:45:00|319.02|316.22|318.52|315.72|319.59|316.79|318.16|315.36|0
1643172600000|2022-01-26 04:50:00|318.59|315.79|318.66|315.86|318.95|316.15|318.44|315.64|0
1643172900000|2022-01-26 04:55:00|318.73|315.93|317.29|314.49|319.23|316.43|317.15|314.35|0
1643173200000|2022-01-26 05:00:00|317.37|314.57|318.08|315.28|318.58|315.78|317.15|314.35|0
1643173500000|2022-01-26 05:05:00|318.15|315.35|319.22|316.42|320.15|317.35|317.72|314.92|0
1643173800000|2022-01-26 05:10:00|319.08|316.28|321.3|318.5|321.44|318.64|319.08|316.28|0
1643174100000|2022-01-26 05:15:00|321.44|318.64|322.73|319.93|323.02|320.22|320.8|318|0
1643174400000|2022-01-26 05:20:00|322.88|320.08|323.6|320.8|323.88|321.08|322.59|319.79|0
1643174700000|2022-01-26 05:25:00|323.45|320.65|320.64|317.84|323.45|320.65|320.57|317.77|0
1643175000000|2022-01-26 05:30:00|320.71|317.91|321.07|318.27|321.36|318.56|319.71|316.91|0
1643175300000|2022-01-26 05:35:00|321|318.2|320.42|317.62|321|318.2|319.7|316.9|0
1643175600000|2022-01-26 05:40:00|320.28|317.48|320.56|317.76|320.99|318.19|319.99|317.19|0
1643175900000|2022-01-26 05:45:00|320.42|317.62|319.55|316.75|321.35|318.55|319.41|316.61|0
1643176200000|2022-01-26 05:50:00|319.48|316.68|318.69|315.89|319.91|317.11|318.69|315.89|0
1643176500000|2022-01-26 05:55:00|318.62|315.82|318.13|315.33|319.41|316.61|317.7|314.9|0
1643176800000|2022-01-26 06:00:00|318.48|315.68|316.41|313.61|319.2|316.4|316.41|313.61|0
1643177100000|2022-01-26 06:05:00|316.76|313.96|317.55|314.75|317.91|315.11|316.05|313.25|0
1643177400000|2022-01-26 06:10:00|317.33|314.53|318.55|315.75|318.76|315.96|317.19|314.39|0
1643177700000|2022-01-26 06:15:00|318.19|315.39|317.61|314.81|318.84|316.04|317.4|314.6|0
1643178000000|2022-01-26 06:20:00|317.54|314.74|317.11|314.31|317.54|314.74|316.4|313.6|0
1643178300000|2022-01-26 06:25:00|317.04|314.24|317.32|314.52|317.75|314.95|316.75|313.95|0
1643178600000|2022-01-26 06:30:00|317.18|314.38|318.82|316.02|319.47|316.67|316.89|314.09|0
1643178900000|2022-01-26 06:35:00|318.68|315.88|317.03|314.23|318.89|316.09|317.03|314.23|0
1643179200000|2022-01-26 06:40:00|316.96|314.16|317.67|314.87|318.03|315.23|316.96|314.16|0
1643179500000|2022-01-26 06:45:00|317.6|314.8|317.81|315.01|318.67|315.87|317.6|314.8|0
1643179800000|2022-01-26 06:50:00|317.88|315.08|320.39|317.59|320.39|317.59|317.74|314.94|0
1643180100000|2022-01-26 06:55:00|319.89|317.09|320.17|317.37|321.33|318.53|319.53|316.73|0
1643180400000|2022-01-26 07:00:00|319.74|316.94|320.98|318.18|321.42|318.62|318.31|315.51|0
1643180700000|2022-01-26 07:05:00|320.91|318.11|320.77|317.97|322.07|319.27|320.55|317.75|0
1643181000000|2022-01-26 07:10:00|320.69|317.89|322.28|319.48|323.88|321.08|319.97|317.17|0
1643181300000|2022-01-26 07:15:00|323.15|320.35|325.04|322.24|325.04|322.24|322.86|320.06|0
1643181600000|2022-01-26 07:20:00|324.9|322.1|324.24|321.44|324.9|322.1|323.22|320.42|0
1643181900000|2022-01-26 07:25:00|323.73|320.93|322.71|319.91|324.75|321.95|322.71|319.91|0
1643182200000|2022-01-26 07:30:00|322.49|319.69|320.32|317.52|322.85|320.05|319.81|317.01|0
1643182500000|2022-01-26 07:35:00|320.39|317.59|318.01|315.21|320.39|317.59|317.94|315.14|0
1643182800000|2022-01-26 07:40:00|318.08|315.28|317.79|314.99|319.02|316.22|317.65|314.85|0
1643183100000|2022-01-26 07:45:00|317.86|315.06|318.73|315.93|319.23|316.43|317.36|314.56|0
1643183400000|2022-01-26 07:50:00|318.36|315.56|316.06|313.26|318.65|315.85|315.99|313.19|0
1643183700000|2022-01-26 07:55:00|315.92|313.12|318.38|315.58|318.95|316.15|315.92|313.12|0
1643184000000|2022-01-26 08:00:00|318.31|315.51|312.94|310.14|318.6|315.8|312.94|310.14|0
1643184300000|2022-01-26 08:05:00|312.93|310.73|309.51|307.31|312.93|310.73|308.1|305.9|0
1643184600000|2022-01-26 08:10:00|308.38|306.18|306.55|304.35|308.52|306.32|305.71|303.51|0
1643184900000|2022-01-26 08:15:00|306.97|304.77|306.4|304.2|307.11|304.91|305.64|303.44|0
1643185200000|2022-01-26 08:20:00|306.48|304.28|304.3|302.1|306.48|304.28|302.35|300.15|0
1643185500000|2022-01-26 08:25:00|304.16|301.96|302.62|300.42|304.3|302.1|301.23|299.03|0
1643185800000|2022-01-26 08:30:00|302.48|300.28|302.48|300.28|302.62|300.42|300.4|298.2|0
1643186100000|2022-01-26 08:35:00|302.2|300|297.66|295.46|302.62|300.42|296.57|294.37|0
1643186400000|2022-01-26 08:40:00|297.52|295.32|298.35|296.15|298.77|296.57|296.42|294.22|0
1643186700000|2022-01-26 08:45:00|297.94|295.74|298.77|296.57|301.21|299.01|297.8|295.6|0
1643187000000|2022-01-26 08:50:00|298.9|296.7|300.09|297.89|301.13|298.93|298.49|296.29|0
1643187300000|2022-01-26 08:55:00|300.43|298.23|301.46|299.26|302.37|300.17|300.15|297.95|0
1643187600000|2022-01-26 09:00:00|302.22|300.02|298.6|296.4|302.5|300.3|296.05|293.85|0
1643187900000|2022-01-26 09:05:00|298.81|296.61|295.36|293.16|299.37|297.17|295.36|293.16|0
1643188200000|2022-01-26 09:10:00|295.5|293.3|294.67|292.47|295.7|293.5|293.23|291.03|0
1643188500000|2022-01-26 09:15:00|294.39|292.19|295.29|293.09|297.19|294.99|293.22|291.02|0
1643188800000|2022-01-26 09:20:00|295.36|293.16|292.42|290.22|297.34|295.14|292.42|290.22|0
1643189100000|2022-01-26 09:25:00|292.56|290.36|294.74|292.54|294.87|292.67|291.88|289.68|0
1643189400000|2022-01-26 09:30:00|294.6|292.4|294.6|292.4|295.63|293.43|292.28|290.08|0
1643189700000|2022-01-26 09:35:00|294.53|292.33|290.92|288.72|295.55|293.35|290.25|288.05|0
1643190000000|2022-01-26 09:40:00|290.99|288.79|289.43|287.23|292.01|289.81|289.37|287.17|0
1643190300000|2022-01-26 09:45:00|289.23|287.03|291.26|289.06|291.46|289.26|288.76|286.56|0
1643190600000|2022-01-26 09:50:00|291.19|288.99|292.54|290.34|292.68|290.48|290.64|288.44|0
1643190900000|2022-01-26 09:55:00|292.61|290.41|293.63|291.43|294.79|292.59|292.27|290.07|0
1643191200000|2022-01-26 10:00:00|293.7|291.5|295.81|293.61|298.22|296.02|293.7|291.5|0
1643191500000|2022-01-26 10:05:00|295.95|293.75|297.66|295.46|298.07|295.87|295.47|293.27|0
1643191800000|2022-01-26 10:10:00|297.52|295.32|295.6|293.4|297.59|295.39|294.92|292.72|0
1643192100000|2022-01-26 10:15:00|295.46|293.26|296.28|294.08|296.28|294.08|294.23|292.03|0
1643192400000|2022-01-26 10:20:00|296.14|293.94|294.36|292.16|296.76|294.56|292.87|290.67|0
1643192700000|2022-01-26 10:25:00|294.5|292.3|294.77|292.57|295.86|293.66|294.5|292.3|0
1643193000000|2022-01-26 10:30:00|294.7|292.5|292.59|290.39|294.91|292.71|292.05|289.85|0
1643193300000|2022-01-26 10:35:00|292.45|290.25|291.91|289.71|292.66|290.46|290.83|288.63|0
1643193600000|2022-01-26 10:40:00|292.04|289.84|292.25|290.05|292.45|290.25|290.69|288.49|0
1643193900000|2022-01-26 10:45:00|292.31|290.11|290.14|287.94|292.45|290.25|289.94|287.74|0
1643194200000|2022-01-26 10:50:00|290.28|288.08|290.28|288.08|290.55|288.35|289.47|287.27|0
1643194500000|2022-01-26 10:55:00|290.41|288.21|291.63|289.43|291.9|289.7|289.87|287.67|0
1643194800000|2022-01-26 11:00:00|291.56|289.36|287.06|284.86|291.56|289.36|286.99|284.79|0
1643195100000|2022-01-26 11:05:00|287.12|284.92|289.48|287.28|289.48|287.28|287.12|284.92|0
1643195400000|2022-01-26 11:10:00|289.54|287.34|289|286.8|289.95|287.75|288.6|286.4|0
1643195700000|2022-01-26 11:15:00|289.47|287.27|286.98|284.78|289.47|287.27|286.98|284.78|0
1643196000000|2022-01-26 11:20:00|287.65|285.45|289.13|286.93|289.26|287.06|287.24|285.04|0
1643196300000|2022-01-26 11:25:00|288.99|286.79|290.61|288.41|291.16|288.96|288.79|286.59|0
1643196600000|2022-01-26 11:30:00|290.41|288.21|287.51|285.31|290.95|288.75|287.17|284.97|0
1643196900000|2022-01-26 11:35:00|287.37|285.17|286.03|283.83|287.37|285.17|285.89|283.69|0
1643197200000|2022-01-26 11:40:00|286.16|283.96|286.69|284.49|286.96|284.76|285.36|283.16|0
1643197500000|2022-01-26 11:45:00|286.5|284.3|286.16|283.96|287.5|285.3|285.89|283.69|0
1643197800000|2022-01-26 11:50:00|286.29|284.09|285.62|283.42|286.42|284.22|284.55|282.35|0
1643198100000|2022-01-26 11:55:00|285.48|283.28|284.01|281.81|286.42|284.22|283.88|281.68|0
1643198400000|2022-01-26 12:00:00|284.14|281.94|288.23|286.03|288.84|286.64|283.88|281.68|0
1643198700000|2022-01-26 12:05:00|288.3|286.1|288.16|285.96|288.91|286.71|286.95|284.75|0
1643199000000|2022-01-26 12:10:00|288.23|286.03|290.72|288.52|290.72|288.52|287.89|285.69|0
1643199300000|2022-01-26 12:15:00|290.59|288.39|292.21|290.01|292.89|290.69|290.18|287.98|0
1643199600000|2022-01-26 12:20:00|292.35|290.15|293.98|291.78|294.19|291.99|291.12|288.92|0
1643199900000|2022-01-26 12:25:00|293.43|291.23|290.44|288.24|293.57|291.37|290.44|288.24|0
1643200200000|2022-01-26 12:30:00|290.31|288.11|290.65|288.45|291.59|289.39|289.23|287.03|0
1643200500000|2022-01-26 12:35:00|290.51|288.31|289.97|287.77|290.92|288.72|289.3|287.1|0
1643200800000|2022-01-26 12:40:00|289.83|287.63|293.02|290.82|293.49|291.29|289.83|287.63|0
1643201100000|2022-01-26 12:45:00|292.95|290.75|293.69|291.49|294.03|291.83|291.99|289.79|0
1643201400000|2022-01-26 12:50:00|293.21|291.01|290.77|288.57|293.21|291.01|290.36|288.16|0
1643201700000|2022-01-26 12:55:00|290.63|288.43|291.65|289.45|291.65|289.45|289.96|287.76|0
1643202000000|2022-01-26 13:00:00|291.17|288.97|286.59|284.39|292.12|289.92|286.39|284.19|0
1643202300000|2022-01-26 13:05:00|286.73|284.53|287.26|285.06|288.2|286|286.59|284.39|0
1643202600000|2022-01-26 13:10:00|287.06|284.86|288.33|286.13|288.6|286.4|286.86|284.66|0
1643202900000|2022-01-26 13:15:00|288.2|286|286.35|284.15|288.2|286|284.61|282.41|0
1643203200000|2022-01-26 13:20:00|286.61|284.41|282.47|280.27|286.82|284.62|282.47|280.27|0
1643203500000|2022-01-26 13:25:00|282.34|280.14|283.33|281.13|283.33|281.13|281.54|279.34|0
1643203800000|2022-01-26 13:30:00|283.8|281.6|285.4|283.2|285.93|283.73|281.8|279.6|0
1643204100000|2022-01-26 13:35:00|285.47|283.27|286.47|284.27|286.81|284.61|284.13|281.93|0
1643204400000|2022-01-26 13:40:00|286.2|284|287|284.8|287.54|285.34|285.06|282.86|0
1643204700000|2022-01-26 13:45:00|286.94|284.74|285.79|283.59|287.54|285.34|284.99|282.79|0
1643205000000|2022-01-26 13:50:00|286.06|283.86|287.95|285.75|288.23|286.03|285.66|283.46|0
1643205300000|2022-01-26 13:55:00|287.82|285.62|286.08|283.88|288.09|285.89|285.94|283.74|0
1643205600000|2022-01-26 14:00:00|286.01|283.81|289.29|287.09|289.29|287.09|284.61|282.41|0
1643205900000|2022-01-26 14:05:00|289.43|287.23|289.83|287.63|291.12|288.92|288.56|286.36|0
1643206200000|2022-01-26 14:10:00|289.7|287.5|291.25|289.05|291.86|289.66|289.7|287.5|0
1643206500000|2022-01-26 14:15:00|291.58|289.38|292.94|290.74|293.21|291.01|290.64|288.44|0
1643206800000|2022-01-26 14:20:00|293.07|290.87|293.48|291.28|293.75|291.55|291.45|289.25|0
1643207100000|2022-01-26 14:25:00|293.41|291.21|288|285.8|293.41|291.21|287.93|285.73|0
1643207400000|2022-01-26 14:30:00|287.87|285.67|295.66|293.46|295.93|293.73|286.59|284.39|0
1643207700000|2022-01-26 14:35:00|292.53|290.33|294.01|291.81|298.25|296.05|290.89|288.69|0
1643208000000|2022-01-26 14:40:00|295.1|292.9|296.26|294.06|298.66|296.46|293.87|291.67|0
1643208300000|2022-01-26 14:45:00|295.51|293.31|286.59|284.39|295.51|293.31|285.39|283.19|0
1643208600000|2022-01-26 14:50:00|286.32|284.12|279.85|277.65|290.58|288.38|278.8|276.6|0
1643208900000|2022-01-26 14:55:00|279.59|277.39|281.51|279.31|284.56|282.36|279.59|277.39|0
1643209200000|2022-01-26 15:00:00|280.91|278.71|276.17|273.97|283.3|281.1|274.87|272.67|0
1643209500000|2022-01-26 15:05:00|276.3|274.1|278.4|276.2|280.11|277.91|275.39|273.19|0
1643209800000|2022-01-26 15:10:00|278.6|276.4|285.42|283.22|286.36|284.16|278.4|276.2|0
1643210100000|2022-01-26 15:15:00|285.29|283.09|283.95|281.75|290.53|288.33|283.82|281.62|0
1643210400000|2022-01-26 15:20:00|284.08|281.88|290.39|288.19|290.53|288.33|282.88|280.68|0
1643210700000|2022-01-26 15:25:00|290.66|288.46|297.64|295.44|297.64|295.44|290.66|288.46|0
1643211000000|2022-01-26 15:30:00|297.5|295.3|298.25|296.05|302.73|300.53|296|293.8|0
1643211300000|2022-01-26 15:35:00|298.46|296.26|301.89|299.69|301.89|299.69|296.27|294.07|0
1643211600000|2022-01-26 15:40:00|301.2|299|303.97|301.77|304.94|302.74|297.77|295.57|0
1643211900000|2022-01-26 15:45:00|304.38|302.18|304.35|302.15|307.54|305.34|303.41|301.21|0
1643212200000|2022-01-26 15:50:00|304.63|302.43|303.52|301.32|305.25|303.05|301.59|299.39|0
1643212500000|2022-01-26 15:55:00|302.83|300.63|299.25|297.05|305.53|303.33|297.61|295.41|0
1643212800000|2022-01-26 16:00:00|298.98|296.78|300.89|298.69|303.51|301.31|298.98|296.78|0
1643213100000|2022-01-26 16:05:00|301.03|298.83|294.15|291.95|301.31|299.11|293.54|291.34|0
1643213400000|2022-01-26 16:10:00|294.42|292.22|291.65|289.45|295.02|292.82|290.84|288.64|0
1643213700000|2022-01-26 16:15:00|291.38|289.18|291.63|289.43|293.25|291.05|288.01|285.81|0
1643214000000|2022-01-26 16:20:00|291.23|289.03|289.34|287.14|292.58|290.38|287.47|285.27|0
1643214300000|2022-01-26 16:25:00|289.21|287.01|287.93|285.73|291.16|288.96|286.93|284.73|0
1643214600000|2022-01-26 16:30:00|287.6|285.4|287.26|285.06|289.68|287.48|284.92|282.72|0
1643214900000|2022-01-26 16:35:00|287.39|285.19|288.2|286|290.49|288.29|286.32|284.12|0
1643215200000|2022-01-26 16:40:00|287.73|285.53|285.51|283.31|287.73|285.53|284.05|281.85|0
1643215500000|2022-01-26 16:45:00|285.38|283.18|288.33|286.13|289.13|286.93|284.05|281.85|0
1643215800000|2022-01-26 16:50:00|288.26|286.06|288.05|285.85|292.65|290.45|287.25|285.05|0
1643216100000|2022-01-26 16:55:00|288.19|285.99|287.78|285.58|289.4|287.2|285.77|283.57|0
1643216400000|2022-01-26 17:00:00|286.98|284.78|286.97|284.77|288.32|286.12|284.3|282.1|0
1643216700000|2022-01-26 17:05:00|287.11|284.91|283.38|281.18|287.11|284.91|283.38|281.18|0
1643217000000|2022-01-26 17:10:00|283.45|281.25|281.84|279.64|285.46|283.26|280.64|278.44|0
1643217300000|2022-01-26 17:15:00|282.11|279.91|281.97|279.77|282.91|280.71|280.51|278.31|0
1643217600000|2022-01-26 17:20:00|283.04|280.84|283.71|281.51|284.38|282.18|281.57|279.37|0
1643217900000|2022-01-26 17:25:00|283.44|281.24|281.64|279.44|283.84|281.64|281.43|279.23|0
1643218200000|2022-01-26 17:30:00|281.57|279.37|282.1|279.9|283.84|281.64|281.17|278.97|0
1643218500000|2022-01-26 17:35:00|282.17|279.97|279.03|276.83|282.23|280.03|277.75|275.55|0
1643218800000|2022-01-26 17:40:00|278.9|276.7|275.37|273.17|278.9|276.7|275.17|272.97|0
1643219100000|2022-01-26 17:45:00|275.44|273.24|276.03|273.83|277.83|275.63|275.31|273.11|0
1643219400000|2022-01-26 17:50:00|276.1|273.9|276.49|274.29|278.09|275.89|275.83|273.63|0
1643219700000|2022-01-26 17:55:00|276.1|273.9|276.09|273.89|276.63|274.43|275.43|273.23|0
1643220000000|2022-01-26 18:00:00|275.96|273.76|283.45|281.25|284.67|282.47|275.96|273.76|0
1643220300000|2022-01-26 18:05:00|283.59|281.39|280.83|278.63|284.81|282.61|280.76|278.56|0
1643220600000|2022-01-26 18:10:00|281.16|278.96|280.98|278.78|283.34|281.14|280.49|278.29|0
1643220900000|2022-01-26 18:15:00|281.25|279.05|283.26|281.06|284.2|282|280.71|278.51|0
1643221200000|2022-01-26 18:20:00|283.66|281.46|285.75|283.55|287.57|285.37|283.39|281.19|0
1643221500000|2022-01-26 18:25:00|285.27|283.07|284.07|281.87|286.23|284.03|283.13|280.93|0
1643221800000|2022-01-26 18:30:00|284.61|282.41|284.74|282.54|285.69|283.49|282.46|280.26|0
1643222100000|2022-01-26 18:35:00|284.81|282.61|285.28|283.08|286.22|284.02|283.93|281.73|0
1643222400000|2022-01-26 18:40:00|285.14|282.94|284.06|281.86|286.22|284.02|283.39|281.19|0
1643222700000|2022-01-26 18:45:00|284.33|282.13|284.87|282.67|286.22|284.02|284.06|281.86|0
1643223000000|2022-01-26 18:50:00|285|282.8|282.45|280.25|286.08|283.88|282.18|279.98|0
1643223300000|2022-01-26 18:55:00|282.71|280.51|283.06|280.86|284.15|281.95|280.35|278.15|0
1643223600000|2022-01-26 19:00:00|282.65|280.45|272.48|270.28|282.65|280.45|265.71|263.51|0
1643223900000|2022-01-26 19:05:00|273.59|271.39|275.69|273.49|275.69|273.49|265.9|263.7|0
1643224200000|2022-01-26 19:10:00|275.16|272.96|290.64|288.44|293.53|291.33|272|269.8|0
1643224500000|2022-01-26 19:15:00|291.05|288.85|289.89|287.69|294|291.8|282.01|279.81|0
1643224800000|2022-01-26 19:20:00|289.62|287.42|287.99|285.79|293.17|290.97|287.04|284.84|0
1643225100000|2022-01-26 19:25:00|287.78|285.58|279.91|277.71|287.85|285.65|278.19|275.99|0
1643225400000|2022-01-26 19:30:00|279.98|277.78|294.97|292.77|296.21|294.01|279.38|277.18|0
1643225700000|2022-01-26 19:35:00|293.59|291.39|279.13|276.93|298.15|295.95|274.99|272.79|0
1643226000000|2022-01-26 19:40:00|279.59|277.39|297.67|295.47|297.67|295.47|278.12|275.92|0
1643226300000|2022-01-26 19:45:00|298.58|296.38|318.38|316.18|320.05|317.85|298.58|296.38|0
1643226600000|2022-01-26 19:50:00|317.44|315.24|308.38|306.18|318.24|316.04|303.27|301.07|0
1643226900000|2022-01-26 19:55:00|308.74|306.54|305.96|303.76|312.77|310.57|305.96|303.76|0
1643227200000|2022-01-26 20:00:00|308.38|306.18|330.76|328.56|336.55|334.35|308.38|306.18|0
1643227500000|2022-01-26 20:05:00|331.35|329.15|346.13|343.93|346.13|343.93|331.35|329.15|0
1643227800000|2022-01-26 20:10:00|346.97|344.77|338.96|336.76|346.97|344.77|331.12|328.92|0
1643228100000|2022-01-26 20:15:00|339.11|336.91|343.56|341.36|344.94|342.74|334.54|332.34|0
1643228400000|2022-01-26 20:20:00|343.1|340.9|345.7|343.5|352.24|350.04|341.28|339.08|0
1643228700000|2022-01-26 20:25:00|345.47|343.27|326.93|324.73|349|346.8|326.93|324.73|0
1643229000000|2022-01-26 20:30:00|327.22|325.02|334.69|332.49|334.92|332.72|323.97|321.77|0
1643229300000|2022-01-26 20:35:00|334.32|332.12|332.66|330.46|341.05|338.85|328.19|325.99|0
1643229600000|2022-01-26 20:40:00|332.96|330.76|328.93|326.73|336.95|334.75|322.13|319.93|0
1643229900000|2022-01-26 20:45:00|328.18|325.98|328.37|326.17|335.44|333.24|321.31|319.11|0
1643230200000|2022-01-26 20:50:00|329.35|327.15|321.88|319.68|336.81|334.61|321.88|319.68|0
1643230500000|2022-01-26 20:55:00|321.66|319.46|328.18|325.98|332.18|329.98|320.79|318.59|0
1643230800000|2022-01-26 21:00:00|327.15|324.95|326.49|324.29|329.81|327.61|325.24|323.04|0
1643231100000|2022-01-26 21:05:00|326.56|324.36|329.75|327.55|331.77|329.57|323.92|321.72|0
1643231400000|2022-01-26 21:10:00|330.71|328.51|332.49|330.29|333.98|331.78|330.26|328.06|0
1643231700000|2022-01-26 21:15:00|331.15|328.35|330.19|327.39|333.46|330.66|329.45|326.65|0
1643232000000|2022-01-26 21:20:00|330.34|327.54|330.78|327.98|332.12|329.32|329.45|326.65|0
1643232300000|2022-01-26 21:25:00|330.48|327.68|329.37|326.57|331.37|328.57|328.78|325.98|0
1643232600000|2022-01-26 21:30:00|329.22|326.42|331.22|328.42|331.44|328.64|329.22|326.42|0
1643232900000|2022-01-26 21:35:00|331.14|328.34|332.7|329.9|334.35|331.55|331.14|328.34|0
1643233200000|2022-01-26 21:40:00|332.63|329.83|328.85|326.05|333.37|330.57|328.85|326.05|0
1643233500000|2022-01-26 21:45:00|328.77|325.97|327.52|324.72|329.88|327.08|325.82|323.02|0
1643233800000|2022-01-26 21:50:00|327.59|324.79|326.78|323.98|329.8|327|326.63|323.83|0
1643234100000|2022-01-26 21:55:00|326.7|323.9|327.22|324.42|327.66|324.86|325.82|323.02|0
1643234400000|2022-01-26 22:00:00|327.28|324.48|327.41|324.61|327.43|324.63|326.73|323.93|0
1643234700000|2022-01-26 22:05:00|327.43|324.63|326.89|324.09|327.49|324.69|326.89|324.09|0
1643235000000|2022-01-26 22:10:00|326.87|324.07|326.51|323.71|326.93|324.13|326.44|323.64|0
1643235300000|2022-01-26 22:15:00|326.46|323.66|325.62|322.82|326.48|323.68|325.52|322.72|0
1643235600000|2022-01-26 22:20:00|325.65|322.85|324.45|321.65|325.75|322.95|324.17|321.37|0
1643235900000|2022-01-26 22:25:00|324.32|321.52|324.85|322.05|324.91|322.11|323.91|321.11|0
1643236200000|2022-01-26 22:30:00|324.87|322.07|324.51|321.71|324.87|322.07|324.47|321.67|0
1643236500000|2022-01-26 22:35:00|324.7|321.9|323.01|320.21|324.7|321.9|322.92|320.12|0
1643236800000|2022-01-26 22:40:00|322.85|320.05|321.84|319.04|322.89|320.09|320.7|317.9|0
1643237100000|2022-01-26 22:45:00|321.92|319.12|323.24|320.44|323.26|320.46|321.69|318.89|0
1643237400000|2022-01-26 22:50:00|323.18|320.38|324.3|321.5|324.33|321.53|322.99|320.19|0
1643237700000|2022-01-26 22:55:00|324.28|321.48|323.64|320.84|325.11|322.31|323.64|320.84|0
1643238000000|2022-01-26 23:00:00|321.33|318.53|318.64|315.84|323.22|320.42|315.25|312.45|0
1643238300000|2022-01-26 23:05:00|318.71|315.91|313.02|310.22|319.65|316.85|312.88|310.08|0
1643238600000|2022-01-26 23:10:00|312.59|309.79|313.45|310.65|315.17|312.37|312.3|309.5|0
1643238900000|2022-01-26 23:15:00|313.73|310.93|315.67|312.87|317.04|314.24|312.52|309.72|0
1643239200000|2022-01-26 23:20:00|315.74|312.94|314.66|311.86|315.74|312.94|313.23|310.43|0
1643239500000|2022-01-26 23:25:00|314.59|311.79|313.58|310.78|315.88|313.08|312.72|309.92|0
1643239800000|2022-01-26 23:30:00|313.44|310.64|311.15|308.35|313.44|310.64|310.3|307.5|0
1643240100000|2022-01-26 23:35:00|311.29|308.49|312.57|309.77|312.72|309.92|310.65|307.85|0
1643240400000|2022-01-26 23:40:00|312.51|309.71|312.71|309.91|313.58|310.78|311.79|308.99|0
1643240700000|2022-01-26 23:45:00|312.57|309.77|311.85|309.05|312.57|309.77|311.07|308.27|0
1643241000000|2022-01-26 23:50:00|312.07|309.27|312.85|310.05|313.43|310.63|311.93|309.13|0
1643241300000|2022-01-26 23:55:00|313.07|310.27|311.56|308.76|313.28|310.48|311.14|308.34|0
1643241600000|2022-01-27 00:00:00|311.35|308.55|312.63|309.83|314.14|311.34|310.85|308.05|0
1643241900000|2022-01-27 00:05:00|312.99|310.19|316|313.2|316.58|313.78|312.56|309.76|0
1643242200000|2022-01-27 00:10:00|316.08|313.28|318.31|315.51|318.74|315.94|315.79|312.99|0
1643242500000|2022-01-27 00:15:00|318.45|315.65|320.63|317.83|320.92|318.12|318.31|315.51|0
1643242800000|2022-01-27 00:20:00|320.33|317.53|317.58|314.78|322.37|319.57|317.51|314.71|0
1643243100000|2022-01-27 00:25:00|317.72|314.92|320.55|317.75|321.2|318.4|316.93|314.13|0
1643243400000|2022-01-27 00:30:00|320.47|317.67|320.76|317.96|323.1|320.3|320.18|317.38|0
1643243700000|2022-01-27 00:35:00|320.33|317.53|321.92|319.12|322.51|319.71|320.18|317.38|0
1643244000000|2022-01-27 00:40:00|321.49|318.69|322.73|319.93|324.19|321.39|320.91|318.11|0
1643244300000|2022-01-27 00:45:00|322.8|320|323.45|320.65|323.96|321.16|321.63|318.83|0
1643244600000|2022-01-27 00:50:00|323.23|320.43|326.01|323.21|326.01|323.21|320.75|317.95|0
1643244900000|2022-01-27 00:55:00|326.16|323.36|329.55|326.75|330.14|327.34|325.28|322.48|0
1643245200000|2022-01-27 01:00:00|330.74|327.94|334.16|331.36|335.8|333|328.3|325.5|0
1643245500000|2022-01-27 01:05:00|334.23|331.43|340.01|337.21|341.52|338.72|333.41|330.61|0
1643245800000|2022-01-27 01:10:00|339.94|337.14|338.8|336|340.01|337.21|335.13|332.33|0
1643246100000|2022-01-27 01:15:00|338.65|335.85|346.91|344.11|348.45|345.65|337.44|334.64|0
1643246400000|2022-01-27 01:20:00|347.45|344.65|345.77|342.97|350.42|347.62|345.7|342.9|0
1643246700000|2022-01-27 01:25:00|345.85|343.05|346.3|343.5|346.91|344.11|343.5|340.7|0
1643247000000|2022-01-27 01:30:00|346.45|343.65|343.87|341.07|348.73|345.93|343.72|340.92|0
1643247300000|2022-01-27 01:35:00|344.02|341.22|346.68|343.88|346.68|343.88|342.36|339.56|0
1643247600000|2022-01-27 01:40:00|346.98|344.18|347.35|344.55|348.65|345.85|344.78|341.98|0
1643247900000|2022-01-27 01:45:00|347.13|344.33|349.48|346.68|350.25|347.45|346.9|344.1|0
1643248200000|2022-01-27 01:50:00|349.33|346.53|350.94|348.14|351.78|348.98|347.65|344.85|0
1643248500000|2022-01-27 01:55:00|350.7|347.9|356.12|353.32|356.89|354.09|350.7|347.9|0
1643248800000|2022-01-27 02:00:00|356.51|353.71|360.82|358.02|362.92|360.12|356.51|353.71|0
1643249100000|2022-01-27 02:05:00|361.21|358.41|366.18|363.38|366.18|363.38|359.81|357.01|0
1643249400000|2022-01-27 02:10:00|366.03|363.23|365.24|362.44|366.03|363.23|363.22|360.42|0
1643249700000|2022-01-27 02:15:00|365.09|362.29|365.95|363.15|366.18|363.38|364.15|361.35|0
1643250000000|2022-01-27 02:20:00|365.71|362.91|364.15|361.35|366.18|363.38|363.92|361.12|0
1643250300000|2022-01-27 02:25:00|364.07|361.27|367.27|364.47|368.84|366.04|363.84|361.04|0
1643250600000|2022-01-27 02:30:00|367.42|364.62|367.82|365.02|368.52|365.72|365.78|362.98|0
1643250900000|2022-01-27 02:35:00|368.05|365.25|359.72|356.92|368.2|365.4|359.72|356.92|0
1643251200000|2022-01-27 02:40:00|360.41|357.61|360.88|358.08|361.19|358.39|358.56|355.76|0
1643251500000|2022-01-27 02:45:00|360.41|357.61|358.25|355.45|360.41|357.61|356.4|353.6|0
1643251800000|2022-01-27 02:50:00|358.09|355.29|359.32|356.52|360.1|357.3|357.48|354.68|0
1643252100000|2022-01-27 02:55:00|359.48|356.68|362.11|359.31|362.89|360.09|359.25|356.45|0
1643252400000|2022-01-27 03:00:00|362.03|359.23|365.61|362.81|366|363.2|360.79|357.99|0
1643252700000|2022-01-27 03:05:00|365.68|362.88|362.57|359.77|366.62|363.82|362.41|359.61|0
1643253000000|2022-01-27 03:10:00|362.18|359.38|364.43|361.63|364.59|361.79|362.18|359.38|0
1643253300000|2022-01-27 03:15:00|364.36|361.56|359.93|357.13|365.05|362.25|359.93|357.13|0
1643253600000|2022-01-27 03:20:00|360.24|357.44|360.78|357.98|360.94|358.14|358|355.2|0
1643253900000|2022-01-27 03:25:00|360.63|357.83|361.4|358.6|362.4|359.6|360.63|357.83|0
1643254200000|2022-01-27 03:30:00|361.32|358.52|360.31|357.51|362.09|359.29|358.38|355.58|0
1643254500000|2022-01-27 03:35:00|360.16|357.36|365.59|362.79|366.45|363.65|360.16|357.36|0
1643254800000|2022-01-27 03:40:00|365.67|362.87|373.52|370.72|375.11|372.31|365.51|362.71|0
1643255100000|2022-01-27 03:45:00|373.68|370.88|373.99|371.19|377.17|374.37|372.57|369.77|0
1643255400000|2022-01-27 03:50:00|374.15|371.35|373.12|370.32|374.47|371.67|371.62|368.82|0
1643255700000|2022-01-27 03:55:00|373.04|370.24|372.17|369.37|375.89|373.09|371.46|368.66|0
1643256000000|2022-01-27 04:00:00|372.09|369.29|373.19|370.39|373.67|370.87|370.67|367.87|0
1643256300000|2022-01-27 04:05:00|372.96|370.16|372.64|369.84|373.98|371.18|371.77|368.97|0
1643256600000|2022-01-27 04:10:00|372.72|369.92|372.17|369.37|374.14|371.34|371.3|368.5|0
1643256900000|2022-01-27 04:15:00|371.77|368.97|368.62|365.82|373.35|370.55|368.46|365.66|0
1643257200000|2022-01-27 04:20:00|369.01|366.21|368.46|365.66|370.19|367.39|368.07|365.27|0
1643257500000|2022-01-27 04:25:00|368.85|366.05|367.59|364.79|369.56|366.76|366.73|363.93|0
1643257800000|2022-01-27 04:30:00|367.51|364.71|365.4|362.6|368.13|365.33|364.86|362.06|0
1643258100000|2022-01-27 04:35:00|365.71|362.91|365.71|362.91|366.65|363.85|364.93|362.13|0
1643258400000|2022-01-27 04:40:00|365.86|363.06|368.28|365.48|368.99|366.19|365.55|362.75|0
1643258700000|2022-01-27 04:45:00|368.2|365.4|368.59|365.79|368.91|366.11|367.26|364.46|0
1643259000000|2022-01-27 04:50:00|368.44|365.64|367.65|364.85|368.59|365.79|366.48|363.68|0
1643259300000|2022-01-27 04:55:00|367.57|364.77|367.03|364.23|367.73|364.93|366.09|363.29|0
1643259600000|2022-01-27 05:00:00|366.71|363.91|361.2|358.4|366.94|364.14|361.12|358.32|0
1643259900000|2022-01-27 05:05:00|361.12|358.32|364.06|361.26|364.22|361.42|360.58|357.78|0
1643260200000|2022-01-27 05:10:00|363.83|361.03|367.09|364.29|367.33|364.53|363.67|360.87|0
1643260500000|2022-01-27 05:15:00|367.25|364.45|372.26|369.46|372.74|369.94|367.02|364.22|0
1643260800000|2022-01-27 05:20:00|372.58|369.78|371.63|368.83|372.58|369.78|370.37|367.57|0
1643261100000|2022-01-27 05:25:00|371.32|368.52|369.51|366.71|371.94|369.14|368.73|365.93|0
1643261400000|2022-01-27 05:30:00|369.59|366.79|364.21|361.41|369.83|367.03|363.43|360.63|0
1643261700000|2022-01-27 05:35:00|364.05|361.25|363.74|360.94|364.9|362.1|362.5|359.7|0
1643262000000|2022-01-27 05:40:00|363.5|360.7|361.86|359.06|364.66|361.86|361.32|358.52|0
1643262300000|2022-01-27 05:45:00|361.79|358.99|362.56|359.76|364.28|361.48|361.79|358.99|0
1643262600000|2022-01-27 05:50:00|362.41|359.61|364.03|361.23|365.44|362.64|361.86|359.06|0
1643262900000|2022-01-27 05:55:00|363.8|361|363.49|360.69|365.36|362.56|362.4|359.6|0
1643263200000|2022-01-27 06:00:00|364.34|361.54|364.58|361.78|365.05|362.25|361.39|358.59|0
1643263500000|2022-01-27 06:05:00|364.5|361.7|360.23|357.43|365.74|362.94|359.92|357.12|0
1643263800000|2022-01-27 06:10:00|360.15|357.35|358.37|355.57|360.15|357.35|356.45|353.65|0
1643264100000|2022-01-27 06:15:00|358.06|355.26|361.15|358.35|361.85|359.05|358.06|355.26|0
1643264400000|2022-01-27 06:20:00|361.23|358.43|364.17|361.37|364.17|361.37|360.38|357.58|0
1643264700000|2022-01-27 06:25:00|363.94|361.14|366.04|363.24|366.83|364.03|362.77|359.97|0
1643265000000|2022-01-27 06:30:00|365.97|363.17|368.31|365.51|369.1|366.3|365.65|362.85|0
1643265300000|2022-01-27 06:35:00|368.23|365.43|367.6|364.8|369.73|366.93|365.42|362.62|0
1643265600000|2022-01-27 06:40:00|368.16|365.36|368.69|365.89|369.94|367.14|366.04|363.24|0
1643265900000|2022-01-27 06:45:00|369|366.2|374.66|371.86|374.74|371.94|368.92|366.12|0
1643266200000|2022-01-27 06:50:00|374.9|372.1|368.6|365.8|374.9|372.1|368.6|365.8|0
1643266500000|2022-01-27 06:55:00|368.53|365.73|367.19|364.39|369.07|366.27|365.95|363.15|0
1643266800000|2022-01-27 07:00:00|366.88|364.08|362.06|359.26|366.88|364.08|362.06|359.26|0
1643267100000|2022-01-27 07:05:00|361.6|358.8|364.69|361.89|364.69|361.89|359.9|357.1|0
1643267400000|2022-01-27 07:10:00|364.31|361.51|359.28|356.48|364.78|361.98|356.36|353.56|0
1643267700000|2022-01-27 07:15:00|359.43|356.63|356.74|353.94|359.43|356.63|355.59|352.79|0
1643268000000|2022-01-27 07:20:00|356.51|353.71|358.04|355.24|358.19|355.39|355.13|352.33|0
1643268300000|2022-01-27 07:25:00|358.12|355.32|356.66|353.86|359.12|356.32|354.52|351.72|0
1643268600000|2022-01-27 07:30:00|356.81|354.01|356.04|353.24|357.88|355.08|352.99|350.19|0
1643268900000|2022-01-27 07:35:00|356.19|353.39|354.89|352.09|356.5|353.7|353.59|350.79|0
1643269200000|2022-01-27 07:40:00|354.44|351.64|351.69|348.89|354.81|352.01|351.39|348.59|0
1643269500000|2022-01-27 07:45:00|351.46|348.66|353.18|350.38|356.03|353.23|350.13|347.33|0
1643269800000|2022-01-27 07:50:00|352.72|349.92|350.43|347.63|353.63|350.83|350.13|347.33|0
1643270100000|2022-01-27 07:55:00|350.21|347.41|355.77|352.97|356.39|353.59|349.97|347.17|0
1643270400000|2022-01-27 08:00:00|355.31|352.51|351.49|348.69|355.7|352.9|351.11|348.31|0
1643270700000|2022-01-27 08:05:00|351.04|348.84|351.8|349.6|354.02|351.82|348.91|346.71|0
1643271000000|2022-01-27 08:10:00|352.49|350.29|346.56|344.36|354.55|352.35|346.03|343.83|0
1643271300000|2022-01-27 08:15:00|346.18|343.98|342.65|340.45|348|345.8|341.67|339.47|0
1643271600000|2022-01-27 08:20:00|342.12|339.92|345.42|343.22|345.88|343.68|340.47|338.27|0
1643271900000|2022-01-27 08:25:00|345.27|343.07|347.23|345.03|347.92|345.72|344.67|342.47|0
1643272200000|2022-01-27 08:30:00|346.4|344.2|346.62|344.42|349.81|347.61|345.57|343.37|0
1643272500000|2022-01-27 08:35:00|346.77|344.57|346.47|344.27|347.23|345.03|343.46|341.26|0
1643272800000|2022-01-27 08:40:00|346.77|344.57|343.46|341.26|346.77|344.57|343.01|340.81|0
1643273100000|2022-01-27 08:45:00|343.61|341.41|341.95|339.75|344.66|342.46|338.67|336.47|0
1643273400000|2022-01-27 08:50:00|342.1|339.9|337.07|334.87|345.25|343.05|336.99|334.79|0
1643273700000|2022-01-27 08:55:00|337.22|335.02|334.38|332.18|337.22|335.02|333.94|331.74|0
1643274000000|2022-01-27 09:00:00|334.53|332.33|332.89|330.69|337.06|334.86|328.32|326.12|0
1643274300000|2022-01-27 09:05:00|333.04|330.84|332.94|330.74|335.69|333.49|329.21|327.01|0
1643274600000|2022-01-27 09:10:00|333.16|330.96|329.21|327.01|334.36|332.16|327.87|325.67|0
1643274900000|2022-01-27 09:15:00|328.69|326.49|327.79|325.59|331.06|328.86|327.13|324.93|0
1643275200000|2022-01-27 09:20:00|328.24|326.04|323.88|321.68|330.62|328.42|323.88|321.68|0
1643275500000|2022-01-27 09:25:00|324.1|321.9|323.44|321.24|325.28|323.08|321.31|319.11|0
1643275800000|2022-01-27 09:30:00|323.36|321.16|327.19|324.99|327.19|324.99|323.21|321.01|0
1643276100000|2022-01-27 09:35:00|327.04|324.84|326.38|324.18|327.86|325.66|325.27|323.07|0
1643276400000|2022-01-27 09:40:00|326.45|324.25|322.03|319.83|327.19|324.99|321.45|319.25|0
1643276700000|2022-01-27 09:45:00|321.96|319.76|320.86|318.66|323.2|321|319.55|317.35|0
1643277000000|2022-01-27 09:50:00|321|318.8|319.4|317.2|321.59|319.39|317.65|315.45|0
1643277300000|2022-01-27 09:55:00|319.62|317.42|320.12|317.92|320.64|318.44|317.94|315.74|0
1643277600000|2022-01-27 10:00:00|320.41|318.21|316.85|314.65|321.14|318.94|316.56|314.36|0
1643277900000|2022-01-27 10:05:00|317.21|315.01|318.66|316.46|318.66|316.46|315.76|313.56|0
1643278200000|2022-01-27 10:10:00|318.51|316.31|323.12|320.92|323.71|321.51|317.64|315.44|0
1643278500000|2022-01-27 10:15:00|322.75|320.55|325.25|323.05|325.32|323.12|321.28|319.08|0
1643278800000|2022-01-27 10:20:00|325.1|322.9|321.57|319.37|325.54|323.34|321.57|319.37|0
1643279100000|2022-01-27 10:25:00|321.72|319.52|321.64|319.44|322.53|320.33|319.52|317.32|0
1643279400000|2022-01-27 10:30:00|321.57|319.37|319.97|317.77|324.66|322.46|319.38|317.18|0
1643279700000|2022-01-27 10:35:00|320.04|317.84|319.23|317.03|321.14|318.94|318.79|316.59|0
1643280000000|2022-01-27 10:40:00|319.16|316.96|322.46|320.26|323.41|321.21|319.01|316.81|0
1643280300000|2022-01-27 10:45:00|322.31|320.11|325.63|323.43|325.63|323.43|320.32|318.12|0
1643280600000|2022-01-27 10:50:00|325.48|323.28|330.54|328.34|330.99|328.79|325.18|322.98|0
1643280900000|2022-01-27 10:55:00|330.46|328.26|332.11|329.91|334.44|332.24|330.39|328.19|0
1643281200000|2022-01-27 11:00:00|331.88|329.68|326.81|324.61|332.03|329.83|326.21|324.01|0
1643281500000|2022-01-27 11:05:00|326.88|324.68|327.4|325.2|327.47|325.27|324.73|322.53|0
1643281800000|2022-01-27 11:10:00|327.1|324.9|323.4|321.2|327.18|324.98|323.25|321.05|0
1643282100000|2022-01-27 11:15:00|323.32|321.12|324.28|322.08|324.43|322.23|321.48|319.28|0
1643282400000|2022-01-27 11:20:00|324.43|322.23|324.42|322.22|326.72|324.52|324.21|322.01|0
1643282700000|2022-01-27 11:25:00|324.06|321.86|318.98|316.78|324.21|322.01|318.25|316.05|0
1643283000000|2022-01-27 11:30:00|319.13|316.93|320.15|317.95|321.33|319.13|318.4|316.2|0
1643283300000|2022-01-27 11:35:00|320.37|318.17|324.56|322.36|325.08|322.88|318.69|316.49|0
1643283600000|2022-01-27 11:40:00|324.42|322.22|323.01|320.81|324.71|322.51|321.54|319.34|0
1643283900000|2022-01-27 11:45:00|323.23|321.03|322.42|320.22|326.42|324.22|321.54|319.34|0
1643284200000|2022-01-27 11:50:00|322.49|320.29|319.99|317.79|322.64|320.44|318.38|316.18|0
1643284500000|2022-01-27 11:55:00|319.85|317.65|317|314.8|321.98|319.78|316.42|314.22|0
1643284800000|2022-01-27 12:00:00|316.42|314.22|318.23|316.03|319.55|317.35|316.05|313.85|0
1643285100000|2022-01-27 12:05:00|317.79|315.59|318.52|316.32|321.09|318.89|317.79|315.59|0
1643285400000|2022-01-27 12:10:00|318.6|316.4|313.87|311.67|318.81|316.61|312.85|310.65|0
1643285700000|2022-01-27 12:15:00|313.94|311.74|320.86|318.66|320.86|318.66|312.57|310.37|0
1643286000000|2022-01-27 12:20:00|321.01|318.81|325.65|323.45|325.65|323.45|319.54|317.34|0
1643286300000|2022-01-27 12:25:00|325.87|323.67|322.77|320.57|325.87|323.67|321.15|318.95|0
1643286600000|2022-01-27 12:30:00|323.21|321.01|327.95|325.75|328.17|325.97|320.85|318.65|0
1643286900000|2022-01-27 12:35:00|327.73|325.53|324.17|321.97|328.1|325.9|321.51|319.31|0
1643287200000|2022-01-27 12:40:00|324.09|321.89|324.53|322.33|325.12|322.92|322.17|319.97|0
1643287500000|2022-01-27 12:45:00|324.75|322.55|319.52|317.32|324.75|322.55|318.87|316.67|0
1643287800000|2022-01-27 12:50:00|320.11|317.91|313.99|311.79|320.77|318.57|312.69|310.49|0
1643288100000|2022-01-27 12:55:00|314.35|312.15|316.09|313.89|316.38|314.18|312.69|310.49|0
1643288400000|2022-01-27 13:00:00|315.51|313.31|315.65|313.45|317.04|314.84|311.67|309.47|0
1643288700000|2022-01-27 13:05:00|315.58|313.38|309.23|307.03|315.58|313.38|309.23|307.03|0
1643289000000|2022-01-27 13:10:00|309.08|306.88|312.91|310.71|313.63|311.43|308.51|306.31|0
1643289300000|2022-01-27 13:15:00|313.35|311.15|310.61|308.41|314.64|312.44|310.47|308.27|0
1643289600000|2022-01-27 13:20:00|310.47|308.27|309.75|307.55|314.21|312.01|309.75|307.55|0
1643289900000|2022-01-27 13:25:00|309.61|307.41|310.83|308.63|312.84|310.64|307.47|305.27|0
1643290200000|2022-01-27 13:30:00|310.25|308.05|313.05|310.85|313.91|311.71|308.68|306.48|0
1643290500000|2022-01-27 13:35:00|313.19|310.99|313.04|310.84|315.93|313.73|312.04|309.84|0
1643290800000|2022-01-27 13:40:00|313.48|311.28|311.17|308.97|313.91|311.71|309.96|307.76|0
1643291100000|2022-01-27 13:45:00|311.32|309.12|307.17|304.97|311.32|309.12|307.03|304.83|0
1643291400000|2022-01-27 13:50:00|307.46|305.26|304.33|302.13|308.17|305.97|304.19|301.99|0
1643291700000|2022-01-27 13:55:00|304.47|302.27|303.41|301.21|305.04|302.84|303.13|300.93|0
1643292000000|2022-01-27 14:00:00|303.62|301.42|301.79|299.59|304.47|302.27|301.23|299.03|0
1643292300000|2022-01-27 14:05:00|301.93|299.73|301.86|299.66|304.23|302.03|300.03|297.83|0
1643292600000|2022-01-27 14:10:00|302.28|300.08|298.49|296.29|302.28|300.08|298.49|296.29|0
1643292900000|2022-01-27 14:15:00|298.21|296.01|299.75|297.55|300.1|297.9|297.79|295.59|0
1643293200000|2022-01-27 14:20:00|299.61|297.41|301.85|299.65|302.98|300.78|299.18|296.98|0
1643293500000|2022-01-27 14:25:00|301.36|299.16|296.8|294.6|301.36|299.16|296.39|294.19|0
1643293800000|2022-01-27 14:30:00|296.11|293.91|299.04|296.84|299.67|297.47|291.81|289.61|0
1643294100000|2022-01-27 14:35:00|298.76|296.56|299.17|296.97|302.41|300.21|297.22|295.02|0
1643294400000|2022-01-27 14:40:00|299.88|297.68|287.42|285.22|299.88|297.68|287.01|284.81|0
1643294700000|2022-01-27 14:45:00|287.14|284.94|281.31|279.11|290.98|288.78|279.83|277.63|0
1643295000000|2022-01-27 14:50:00|281.17|278.97|279.15|276.95|282.66|280.46|278.48|276.28|0
1643295300000|2022-01-27 14:55:00|280.63|278.43|283.6|281.4|289.48|287.28|280.63|278.43|0
1643295600000|2022-01-27 15:00:00|283.33|281.13|282.66|280.46|293.21|291.01|282.39|280.19|0
1643295900000|2022-01-27 15:05:00|282.12|279.92|280.37|278.17|284.97|282.77|277.95|275.75|0
1643296200000|2022-01-27 15:10:00|280.44|278.24|278.75|276.55|283.47|281.27|277.28|275.08|0
1643296500000|2022-01-27 15:15:00|279.49|277.29|283.74|281.54|284.76|282.56|277.95|275.75|0
1643296800000|2022-01-27 15:20:00|283.6|281.4|288.92|286.72|288.92|286.72|281.91|279.71|0
1643297100000|2022-01-27 15:25:00|288.65|286.45|301.47|299.27|301.47|299.27|287.14|284.94|0
1643297400000|2022-01-27 15:30:00|302.31|300.11|302.94|300.74|306.54|304.34|299.37|297.17|0
1643297700000|2022-01-27 15:35:00|303.01|300.81|310.26|308.06|310.9|308.7|300.32|298.12|0
1643298000000|2022-01-27 15:40:00|308.9|306.7|299.89|297.69|310.32|308.12|299.61|297.41|0
1643298300000|2022-01-27 15:45:00|299.61|297.41|301.47|299.27|304|301.8|298.56|296.36|0
1643298600000|2022-01-27 15:50:00|301.4|299.2|300.06|297.86|302.87|300.67|298.11|295.91|0
1643298900000|2022-01-27 15:55:00|299.78|297.58|291.74|289.54|300.28|298.08|291.06|288.86|0
1643299200000|2022-01-27 16:00:00|291.81|289.61|288.24|286.04|291.97|289.77|285.74|283.54|0
1643299500000|2022-01-27 16:05:00|288.79|286.59|295.37|293.17|295.65|293.45|287.09|284.89|0
1643299800000|2022-01-27 16:10:00|294.62|292.42|289.13|286.93|294.62|292.42|287.56|285.36|0
1643300100000|2022-01-27 16:15:00|288.92|286.72|297.65|295.45|300.98|298.78|288.92|286.72|0
1643300400000|2022-01-27 16:20:00|298.41|296.21|299.45|297.25|300.56|298.36|294.75|292.55|0
1643300700000|2022-01-27 16:25:00|299.38|297.18|302.47|300.27|305.33|303.13|298.47|296.27|0
1643301000000|2022-01-27 16:30:00|302.19|299.99|294.15|291.95|303.03|300.83|294.15|291.95|0
1643301300000|2022-01-27 16:35:00|294.42|292.22|295.73|293.53|296.76|294.56|291.54|289.34|0
1643301600000|2022-01-27 16:40:00|295.93|293.73|294.69|292.49|295.93|293.73|290.72|288.52|0
1643301900000|2022-01-27 16:45:00|294.41|292.21|295.86|293.66|296.76|294.56|292.22|290.02|0
1643302200000|2022-01-27 16:50:00|295.79|293.59|294.68|292.48|298.35|296.15|294|291.8|0
1643302500000|2022-01-27 16:55:00|294|291.8|294.96|292.76|297.03|294.83|294|291.8|0
1643302800000|2022-01-27 17:00:00|296.41|294.21|295.99|293.79|300.35|298.15|295.3|293.1|0
1643303100000|2022-01-27 17:05:00|296.13|293.93|304.41|302.21|306.1|303.9|296.13|293.93|0
1643303400000|2022-01-27 17:10:00|303.71|301.51|307.09|304.89|309.35|307.15|303.71|301.51|0
1643303700000|2022-01-27 17:15:00|306.8|304.6|315.04|312.84|317.84|315.64|306.8|304.6|0
1643304000000|2022-01-27 17:20:00|315.75|313.55|317.07|314.87|319.27|317.07|314.62|312.42|0
1643304300000|2022-01-27 17:25:00|317.21|315.01|317.64|315.44|319.81|317.61|313.92|311.72|0
1643304600000|2022-01-27 17:30:00|317.5|315.3|322.7|320.5|323.29|321.09|315.63|313.43|0
1643304900000|2022-01-27 17:35:00|322.85|320.65|325.47|323.27|328.04|325.84|321.83|319.63|0
1643305200000|2022-01-27 17:40:00|325.76|323.56|325.54|323.34|327.37|325.17|323.07|320.87|0
1643305500000|2022-01-27 17:45:00|325.76|323.56|332.23|330.03|333.33|331.13|325.61|323.41|0
1643305800000|2022-01-27 17:50:00|331.26|329.06|326.24|324.04|331.41|329.21|325.65|323.45|0
1643306100000|2022-01-27 17:55:00|325.94|323.74|322.55|320.35|326.38|324.18|318.26|316.06|0
1643306400000|2022-01-27 18:00:00|323.28|321.08|329.76|327.56|330.13|327.93|320.21|318.01|0
1643306700000|2022-01-27 18:05:00|329.61|327.41|332.78|330.58|336.02|333.82|329.09|326.89|0
1643307000000|2022-01-27 18:10:00|332.63|330.43|334.2|332|337.12|334.92|332.63|330.43|0
1643307300000|2022-01-27 18:15:00|334.87|332.67|338.17|335.97|338.47|336.27|329.51|327.31|0
1643307600000|2022-01-27 18:20:00|338.32|336.12|344.67|342.47|345.89|343.69|337.41|335.21|0
1643307900000|2022-01-27 18:25:00|345.28|343.08|346.04|343.84|346.65|344.45|340.73|338.53|0
1643308200000|2022-01-27 18:30:00|345.74|343.54|341.25|339.05|346.19|343.99|339.59|337.39|0
1643308500000|2022-01-27 18:35:00|340.12|337.92|345.12|342.92|345.12|342.92|335.98|333.78|0
1643308800000|2022-01-27 18:40:00|344.51|342.31|342.92|340.72|346.88|344.68|338.76|336.56|0
1643309100000|2022-01-27 18:45:00|342.46|340.26|337.93|335.73|344.05|341.85|337.4|335.2|0
1643309400000|2022-01-27 18:50:00|338.75|336.55|342.53|340.33|344.05|341.85|337.02|334.82|0
1643309700000|2022-01-27 18:55:00|342.3|340.1|335.14|332.94|343.44|341.24|332.31|330.11|0
1643310000000|2022-01-27 19:00:00|335.44|333.24|324.88|322.68|336.27|334.07|322.53|320.33|0
1643310300000|2022-01-27 19:05:00|324.74|322.54|324.96|322.76|328.88|326.68|319.89|317.69|0
1643310600000|2022-01-27 19:10:00|325.77|323.57|327.77|325.57|327.99|325.79|322.75|320.55|0
1643310900000|2022-01-27 19:15:00|327.84|325.64|332.46|330.26|334.56|332.36|326.95|324.75|0
1643311200000|2022-01-27 19:20:00|332.16|329.96|339.55|337.35|340.46|338.26|332.16|329.96|0
1643311500000|2022-01-27 19:25:00|340.46|338.26|342.36|340.16|343.57|341.37|338.71|336.51|0
1643311800000|2022-01-27 19:30:00|342.21|340.01|345.93|343.73|348|345.8|338.36|336.16|0
1643312100000|2022-01-27 19:35:00|345.7|343.5|339.63|337.43|345.93|343.73|339.03|336.83|0
1643312400000|2022-01-27 19:40:00|340.46|338.26|334.07|331.87|340.46|338.26|332.14|329.94|0
1643312700000|2022-01-27 19:45:00|334.37|332.17|334.07|331.87|336.02|333.82|329.17|326.97|0
1643313000000|2022-01-27 19:50:00|335.71|333.51|342.5|340.3|343.56|341.36|334.82|332.62|0
1643313300000|2022-01-27 19:55:00|342.95|340.75|340.45|338.25|346.3|344.1|338.26|336.06|0
1643313600000|2022-01-27 20:00:00|340.83|338.63|335.71|333.51|340.83|338.63|331.76|329.56|0
1643313900000|2022-01-27 20:05:00|335.86|333.66|339.09|336.89|339.46|337.26|331.08|328.88|0
1643314200000|2022-01-27 20:10:00|338.86|336.66|345.15|342.95|346.75|344.55|337.43|335.23|0
1643314500000|2022-01-27 20:15:00|345.68|343.48|343.26|341.06|350.15|347.95|342.19|339.99|0
1643314800000|2022-01-27 20:20:00|342.65|340.45|341.74|339.54|347.99|345.79|338.87|336.67|0
1643315100000|2022-01-27 20:25:00|342.27|340.07|337.81|335.61|342.8|340.6|335.18|332.98|0
1643315400000|2022-01-27 20:30:00|337.66|335.46|338.48|336.28|339.01|336.81|332.26|330.06|0
1643315700000|2022-01-27 20:35:00|337.8|335.6|337.85|335.65|340.13|337.93|335.29|333.09|0
1643316000000|2022-01-27 20:40:00|338|335.8|326.31|324.11|339.22|337.02|323.49|321.29|0
1643316300000|2022-01-27 20:45:00|324.75|322.55|328.46|326.26|332.13|329.93|319.06|316.86|0
1643316600000|2022-01-27 20:50:00|327.94|325.74|332.43|330.23|333.19|330.99|327.94|325.74|0
1643316900000|2022-01-27 20:55:00|332.28|330.08|336.51|334.31|336.51|334.31|329.88|327.68|0
1643317200000|2022-01-27 21:00:00|335.3|333.1|336.81|334.61|338.49|336.29|334.39|332.19|0
1643317500000|2022-01-27 21:05:00|336.05|333.85|330.1|327.9|336.21|334.01|329.35|327.15|0
1643317800000|2022-01-27 21:10:00|330.25|328.05|330.63|328.43|334.33|332.13|327.69|325.49|0
1643318100000|2022-01-27 21:15:00|330.17|327.37|328.14|325.34|331.08|328.28|328.14|325.34|0
1643318400000|2022-01-27 21:20:00|327.77|324.97|332.51|329.71|332.51|329.71|327.77|324.97|0
1643318700000|2022-01-27 21:25:00|332.13|329.33|331.29|328.49|332.28|329.48|329.94|327.14|0
1643319000000|2022-01-27 21:30:00|328.06|325.26|325.66|322.86|334.93|332.13|320.98|318.18|0
1643319300000|2022-01-27 21:35:00|324.99|322.19|323.87|321.07|327.23|324.43|323.87|321.07|0
1643319600000|2022-01-27 21:40:00|323.35|320.55|321.42|318.62|325.21|322.41|320.24|317.44|0
1643319900000|2022-01-27 21:45:00|321.71|318.91|320.97|318.17|321.94|319.14|318.91|316.11|0
1643320200000|2022-01-27 21:50:00|321.27|318.47|321.34|318.54|322.83|320.03|319.72|316.92|0
1643320500000|2022-01-27 21:55:00|321.05|318.25|318.53|315.73|321.19|318.39|318.53|315.73|0
1643320800000|2022-01-27 22:00:00|318.93|316.13|313.87|311.07|319.02|316.22|313.46|310.66|0
1643321100000|2022-01-27 22:05:00|313.97|311.17|312.93|310.13|314.78|311.98|312.02|309.22|0
1643321400000|2022-01-27 22:10:00|313.02|310.22|314.87|312.07|315.09|312.29|313.02|310.22|0
1643321700000|2022-01-27 22:15:00|315.16|312.36|314.22|311.42|316.33|313.53|313.79|310.99|0
1643322000000|2022-01-27 22:20:00|313.89|311.09|316.07|313.27|316.58|313.78|313.55|310.75|0
1643322300000|2022-01-27 22:25:00|316.13|313.33|318.23|315.43|318.23|315.43|316.13|313.33|0
1643322600000|2022-01-27 22:30:00|319.02|316.22|319.15|316.35|319.87|317.07|318.14|315.34|0
1643322900000|2022-01-27 22:35:00|319.45|316.65|319.24|316.44|319.89|317.09|317.99|315.19|0
1643323200000|2022-01-27 22:40:00|319.21|316.41|318.44|315.64|319.63|316.83|317.97|315.17|0
1643323500000|2022-01-27 22:45:00|318.42|315.62|316.22|313.42|318.42|315.62|316.14|313.34|0
1643323800000|2022-01-27 22:50:00|316.18|313.38|315.26|312.46|316.87|314.07|314.88|312.08|0
1643324100000|2022-01-27 22:55:00|315.24|312.44|314.53|311.73|315.46|312.66|314.34|311.54|0
1643324400000|2022-01-27 23:00:00|314.08|311.28|315.61|312.81|316.64|313.84|312.83|310.03|0
1643324700000|2022-01-27 23:05:00|315.54|312.74|313.26|310.46|315.61|312.81|312.24|309.44|0
1643325000000|2022-01-27 23:10:00|313.12|310.32|312.68|309.88|313.7|310.9|311.8|309|0
1643325300000|2022-01-27 23:15:00|312.75|309.95|318.55|315.75|318.55|315.75|312.75|309.95|0
1643325600000|2022-01-27 23:20:00|318.18|315.38|314.57|311.77|318.4|315.6|313.99|311.19|0
1643325900000|2022-01-27 23:25:00|314.5|311.7|314.65|311.85|314.87|312.07|312.38|309.58|0
1643326200000|2022-01-27 23:30:00|314.57|311.77|316.77|313.97|316.77|313.97|313.84|311.04|0
1643326500000|2022-01-27 23:35:00|317.07|314.27|315.23|312.43|317.07|314.27|314.71|311.91|0
1643326800000|2022-01-27 23:40:00|315.3|312.5|317.65|314.85|318.24|315.44|315|312.2|0
1643327100000|2022-01-27 23:45:00|317.28|314.48|317.94|315.14|318.09|315.29|315.59|312.79|0
1643327400000|2022-01-27 23:50:00|318.09|315.29|317.79|314.99|319.71|316.91|317.5|314.7|0
1643327700000|2022-01-27 23:55:00|317.72|314.92|322.38|319.58|322.53|319.73|317.57|314.77|0
1643328000000|2022-01-28 00:00:00|322.98|320.18|321.86|319.06|325.52|322.72|321.27|318.47|0
1643328300000|2022-01-28 00:05:00|321.79|318.99|325.14|322.34|325.14|322.34|321.12|318.32|0
1643328600000|2022-01-28 00:10:00|324.99|322.19|319.26|316.46|324.99|322.19|319.26|316.46|0
1643328900000|2022-01-28 00:15:00|319.55|316.75|322.75|319.95|323.42|320.62|318.67|315.87|0
1643329200000|2022-01-28 00:20:00|322.6|319.8|322.52|319.72|324.39|321.59|322.07|319.27|0
1643329500000|2022-01-28 00:25:00|322.89|320.09|324.38|321.58|324.38|321.58|321.03|318.23|0
1643329800000|2022-01-28 00:30:00|323.64|320.84|327.9|325.1|330.02|327.22|323.56|320.76|0
1643330100000|2022-01-28 00:35:00|328.28|325.48|327.3|324.5|328.43|325.63|326.25|323.45|0
1643330400000|2022-01-28 00:40:00|327.6|324.8|328.88|326.08|330.31|327.51|327.6|324.8|0
1643330700000|2022-01-28 00:45:00|328.8|326|325.94|323.14|330.61|327.81|325.04|322.24|0
1643331000000|2022-01-28 00:50:00|325.79|322.99|322.5|319.7|326.54|323.74|322.13|319.33|0
1643331300000|2022-01-28 00:55:00|322.8|320|320.27|317.47|322.8|320|318.05|315.25|0
1643331600000|2022-01-28 01:00:00|319.97|317.17|316.8|314|320.72|317.92|315.84|313.04|0
1643331900000|2022-01-28 01:05:00|316.72|313.92|319.9|317.1|319.9|317.1|315.25|312.45|0
1643332200000|2022-01-28 01:10:00|319.82|317.02|320.71|317.91|320.71|317.91|317.6|314.8|0
1643332500000|2022-01-28 01:15:00|320.56|317.76|318.48|315.68|321.38|318.58|318.27|315.47|0
1643332800000|2022-01-28 01:20:00|318.34|315.54|318.93|316.13|319|316.2|316.13|313.33|0
1643333100000|2022-01-28 01:25:00|318.85|316.05|316.71|313.91|318.93|316.13|315.83|313.03|0
1643333400000|2022-01-28 01:30:00|316.56|313.76|321.81|319.01|322.04|319.24|315.97|313.17|0
1643333700000|2022-01-28 01:35:00|321.67|318.87|321.81|319.01|322.63|319.83|320.25|317.45|0
1643334000000|2022-01-28 01:40:00|322.26|319.46|319.8|317|323.52|320.72|318.99|316.19|0
1643334300000|2022-01-28 01:45:00|319.73|316.93|323.89|321.09|324.41|321.61|318.25|315.45|0
1643334600000|2022-01-28 01:50:00|323.52|320.72|324.56|321.76|325.01|322.21|322.18|319.38|0
1643334900000|2022-01-28 01:55:00|324.11|321.31|320.61|317.81|324.11|321.31|319.8|317|0
1643335200000|2022-01-28 02:00:00|320.46|317.66|320.09|317.29|322.17|319.37|318.69|315.89|0
1643335500000|2022-01-28 02:05:00|319.79|316.99|320.16|317.36|320.91|318.11|319.49|316.69|0
1643335800000|2022-01-28 02:10:00|319.49|316.69|321.5|318.7|321.94|319.14|318.6|315.8|0
1643336100000|2022-01-28 02:15:00|321.2|318.4|322.9|320.1|322.9|320.1|320.6|317.8|0
1643336400000|2022-01-28 02:20:00|322.83|320.03|319.19|316.39|322.83|320.03|318.45|315.65|0
1643336700000|2022-01-28 02:25:00|319.04|316.24|316.46|313.66|319.63|316.83|315.5|312.7|0
1643337000000|2022-01-28 02:30:00|316.61|313.81|316.38|313.58|316.82|314.02|315.06|312.26|0
1643337300000|2022-01-28 02:35:00|316.6|313.8|314.91|312.11|317.41|314.61|314.25|311.45|0
1643337600000|2022-01-28 02:40:00|315.06|312.26|314.76|311.96|316.08|313.28|314.76|311.96|0
1643337900000|2022-01-28 02:45:00|314.69|311.89|312.05|309.25|315.13|312.33|311.98|309.18|0
1643338200000|2022-01-28 02:50:00|312.12|309.32|311.47|308.67|313.15|310.35|311.39|308.59|0
1643338500000|2022-01-28 02:55:00|311.39|308.59|310.86|308.06|311.83|309.03|309.73|306.93|0
1643338800000|2022-01-28 03:00:00|310.79|307.99|311.3|308.5|311.59|308.79|310.36|307.56|0
1643339100000|2022-01-28 03:05:00|311.15|308.35|311.37|308.57|312.76|309.96|311.15|308.35|0
1643339400000|2022-01-28 03:10:00|311.15|308.35|311.29|308.49|312.03|309.23|309.77|306.97|0
1643339700000|2022-01-28 03:15:00|311.37|308.57|314.8|312|315.47|312.67|311.29|308.49|0
1643340000000|2022-01-28 03:20:00|314.66|311.86|315.39|312.59|316.13|313.33|313.63|310.83|0
1643340300000|2022-01-28 03:25:00|315.54|312.74|316.56|313.76|316.86|314.06|315.09|312.29|0
1643340600000|2022-01-28 03:30:00|316.94|314.14|315.46|312.66|316.94|314.14|315.09|312.29|0
1643340900000|2022-01-28 03:35:00|315.53|312.73|315.53|312.73|317.15|314.35|314.8|312|0
1643341200000|2022-01-28 03:40:00|315.38|312.58|317.74|314.94|318.18|315.38|315.38|312.58|0
1643341500000|2022-01-28 03:45:00|317.89|315.09|317|314.2|318.62|315.82|315.82|313.02|0
1643341800000|2022-01-28 03:50:00|317.14|314.34|318.25|315.45|319.21|316.41|316.11|313.31|0
1643342100000|2022-01-28 03:55:00|318.47|315.67|318.91|316.11|319.51|316.71|317.73|314.93|0
1643342400000|2022-01-28 04:00:00|318.62|315.82|318.69|315.89|319.21|316.41|316.77|313.97|0
1643342700000|2022-01-28 04:05:00|318.54|315.74|318.91|316.11|319.43|316.63|317.87|315.07|0
1643343000000|2022-01-28 04:10:00|319.28|316.48|318.69|315.89|319.5|316.7|318.46|315.66|0
1643343300000|2022-01-28 04:15:00|318.61|315.81|320.83|318.03|321.43|318.63|318.61|315.81|0
1643343600000|2022-01-28 04:20:00|320.68|317.88|320.83|318.03|321.87|319.07|320.09|317.29|0
1643343900000|2022-01-28 04:25:00|321.06|318.26|320.08|317.28|321.43|318.63|319.34|316.54|0
1643344200000|2022-01-28 04:30:00|320.01|317.21|318.82|316.02|320.61|317.81|318.45|315.65|0
1643344500000|2022-01-28 04:35:00|318.68|315.88|319.49|316.69|319.78|316.98|318.6|315.8|0
1643344800000|2022-01-28 04:40:00|319.41|316.61|319.78|316.98|319.86|317.06|318.59|315.79|0
1643345100000|2022-01-28 04:45:00|319.93|317.13|321.64|318.84|321.64|318.84|318.74|315.94|0
1643345400000|2022-01-28 04:50:00|321.56|318.76|323.05|320.25|323.2|320.4|321.49|318.69|0
1643345700000|2022-01-28 04:55:00|323.2|320.4|323.27|320.47|324.02|321.22|322.9|320.1|0
1643346000000|2022-01-28 05:00:00|323.2|320.4|322.9|320.1|324.32|321.52|322.75|319.95|0
1643346300000|2022-01-28 05:05:00|323.04|320.24|323.64|320.84|323.64|320.84|322|319.2|0
1643346600000|2022-01-28 05:10:00|324.02|321.22|318.73|315.93|324.84|322.04|317.99|315.19|0
1643346900000|2022-01-28 05:15:00|318.87|316.07|315.93|313.13|318.87|316.07|315.33|312.53|0
1643347200000|2022-01-28 05:20:00|316.29|313.49|315.55|312.75|316.52|313.72|314.68|311.88|0
1643347500000|2022-01-28 05:25:00|315.34|312.54|314.52|311.72|315.85|313.05|313.79|310.99|0
1643347800000|2022-01-28 05:30:00|314.6|311.8|316.73|313.93|316.73|313.93|314.08|311.28|0
1643348100000|2022-01-28 05:35:00|316.87|314.07|317.31|314.51|319.24|316.44|316.58|313.78|0
1643348400000|2022-01-28 05:40:00|317.17|314.37|316.36|313.56|317.24|314.44|315.99|313.19|0
1643348700000|2022-01-28 05:45:00|316.28|313.48|317.31|314.51|318.12|315.32|316.28|313.48|0
1643349000000|2022-01-28 05:50:00|317.24|314.44|315.83|313.03|317.68|314.88|315.76|312.96|0
1643349300000|2022-01-28 05:55:00|315.76|312.96|315.76|312.96|316.86|314.06|314.59|311.79|0
1643349600000|2022-01-28 06:00:00|315.68|312.88|315.97|313.17|317.97|315.17|313.34|310.54|0
1643349900000|2022-01-28 06:05:00|315.9|313.1|317.3|314.5|317.45|314.65|315.83|313.03|0
1643350200000|2022-01-28 06:10:00|317.37|314.57|318.63|315.83|319.66|316.86|317.37|314.57|0
1643350500000|2022-01-28 06:15:00|318.71|315.91|318.19|315.39|319.01|316.21|317.02|314.22|0
1643350800000|2022-01-28 06:20:00|318.12|315.32|316.86|314.06|318.12|315.32|316.86|314.06|0
1643351100000|2022-01-28 06:25:00|316.72|313.92|316.57|313.77|317.6|314.8|316.57|313.77|0
1643351400000|2022-01-28 06:30:00|316.71|313.91|317.74|314.94|318.77|315.97|316.71|313.91|0
1643351700000|2022-01-28 06:35:00|317.89|315.09|316.2|313.4|317.89|315.09|315.91|313.11|0
1643352000000|2022-01-28 06:40:00|316.27|313.47|317|314.2|317.08|314.28|315.91|313.11|0
1643352300000|2022-01-28 06:45:00|317.15|314.35|316.7|313.9|318.11|315.31|316.63|313.83|0
1643352600000|2022-01-28 06:50:00|316.63|313.83|315.24|312.44|316.78|313.98|315.09|312.29|0
1643352900000|2022-01-28 06:55:00|315.16|312.36|318.46|315.66|318.91|316.11|314.65|311.85|0
1643353200000|2022-01-28 07:00:00|318.61|315.81|322.45|319.65|322.75|319.95|318.61|315.81|0
1643353500000|2022-01-28 07:05:00|322.83|320.03|318.68|315.88|323.05|320.25|318.16|315.36|0
1643353800000|2022-01-28 07:10:00|318.53|315.73|320.48|317.68|321.36|318.56|316.54|313.74|0
1643354100000|2022-01-28 07:15:00|320.84|318.04|318.53|315.73|321.8|319|317.5|314.7|0
1643354400000|2022-01-28 07:20:00|318.38|315.58|322.74|319.94|323.18|320.38|318.38|315.58|0
1643354700000|2022-01-28 07:25:00|322.52|319.72|320.36|317.56|323.33|320.53|319.04|316.24|0
1643355000000|2022-01-28 07:30:00|320.22|317.42|322.58|319.78|322.66|319.86|320.22|317.42|0
1643355300000|2022-01-28 07:35:00|322.51|319.71|320.65|317.85|322.88|320.08|320.65|317.85|0
1643355600000|2022-01-28 07:40:00|320.36|317.56|321.09|318.29|321.91|319.11|319.91|317.11|0
1643355900000|2022-01-28 07:45:00|320.95|318.15|319.02|316.22|322.87|320.07|318.88|316.08|0
1643356200000|2022-01-28 07:50:00|319.1|316.3|315.64|312.84|320.06|317.26|315.2|312.4|0
1643356500000|2022-01-28 07:55:00|315.79|312.99|317.99|315.19|319.1|316.3|315.64|312.84|0
1643356800000|2022-01-28 08:00:00|317.84|315.04|321.46|318.66|321.68|318.88|317.84|315.04|0
1643357100000|2022-01-28 08:05:00|321.52|319.32|323.6|321.4|324.2|322|320.27|318.07|0
1643357400000|2022-01-28 08:10:00|323.15|320.95|329.29|327.09|329.29|327.09|323.15|320.95|0
1643357700000|2022-01-28 08:15:00|329.44|327.24|333.21|331.01|333.21|331.01|328.53|326.33|0
1643358000000|2022-01-28 08:20:00|332.91|330.71|334.12|331.92|337.93|335.73|332.91|330.71|0
1643358300000|2022-01-28 08:25:00|334.57|332.37|334.27|332.07|336.09|333.89|331.77|329.57|0
1643358600000|2022-01-28 08:30:00|334.57|332.37|334.72|332.52|337.01|334.81|332.9|330.7|0
1643358900000|2022-01-28 08:35:00|334.19|331.99|331.08|328.88|334.72|332.52|331.08|328.88|0
1643359200000|2022-01-28 08:40:00|330.93|328.73|332.29|330.09|332.29|330.09|330.02|327.82|0
1643359500000|2022-01-28 08:45:00|332.14|329.94|330.17|327.97|333.5|331.3|326.94|324.74|0
1643359800000|2022-01-28 08:50:00|330.47|328.27|328.51|326.31|331.23|329.03|327.91|325.71|0
1643360100000|2022-01-28 08:55:00|328.36|326.16|328.06|325.86|332.13|329.93|327.31|325.11|0
1643360400000|2022-01-28 09:00:00|328.44|326.24|331.97|329.77|332.05|329.85|326.79|324.59|0
1643360700000|2022-01-28 09:05:00|331.67|329.47|333.18|330.98|334.85|332.65|331.37|329.17|0
1643361000000|2022-01-28 09:10:00|333.33|331.13|325.5|323.3|333.49|331.29|324.91|322.71|0
1643361300000|2022-01-28 09:15:00|325.65|323.45|327.98|325.78|328.2|326|324.31|322.11|0
1643361600000|2022-01-28 09:20:00|328.05|325.85|327.15|324.95|329.18|326.98|324.75|322.55|0
1643361900000|2022-01-28 09:25:00|327.07|324.87|330|327.8|330|327.8|326.1|323.9|0
1643362200000|2022-01-28 09:30:00|330.15|327.95|329.86|327.66|330.92|328.72|324.78|322.58|0
1643362500000|2022-01-28 09:35:00|330.01|327.81|331.06|328.86|332.12|329.92|329.1|326.9|0
1643362800000|2022-01-28 09:40:00|330.91|328.71|327.52|325.32|331.82|329.62|327.52|325.32|0
1643363100000|2022-01-28 09:45:00|327.6|325.4|331.36|329.16|332.35|330.15|326.62|324.42|0
1643363400000|2022-01-28 09:50:00|331.06|328.86|331.21|329.01|332.95|330.75|330.3|328.1|0
1643363700000|2022-01-28 09:55:00|330.9|328.7|331.74|329.54|333.63|331.43|330|327.8|0
1643364000000|2022-01-28 10:00:00|331.51|329.31|333.55|331.35|335|332.8|331.35|329.15|0
1643364300000|2022-01-28 10:05:00|333.63|331.43|337.89|335.69|337.89|335.69|333.47|331.27|0
1643364600000|2022-01-28 10:10:00|337.74|335.54|334.68|332.48|337.74|335.54|334.31|332.11|0
1643364900000|2022-01-28 10:15:00|334.99|332.79|338.73|336.53|339.12|336.92|334.99|332.79|0
1643365200000|2022-01-28 10:20:00|338.81|336.61|334.83|332.63|340.34|338.14|334.76|332.56|0
1643365500000|2022-01-28 10:25:00|335.14|332.94|336.96|334.76|336.96|334.76|333.16|330.96|0
1643365800000|2022-01-28 10:30:00|336.74|334.54|339.07|336.87|339.07|336.87|334.86|332.66|0
1643366100000|2022-01-28 10:35:00|338.76|336.56|341.83|339.63|342.07|339.87|338.76|336.56|0
1643366400000|2022-01-28 10:40:00|342.14|339.94|337.69|335.49|342.14|339.94|337.46|335.26|0
1643366700000|2022-01-28 10:45:00|337.61|335.41|337.61|335.41|338.45|336.25|335.85|333.65|0
1643367000000|2022-01-28 10:50:00|337.84|335.64|340.13|337.93|340.98|338.78|337.69|335.49|0
1643367300000|2022-01-28 10:55:00|340.44|338.24|338.14|335.94|342.29|340.09|337.83|335.63|0
1643367600000|2022-01-28 11:00:00|337.99|335.79|339.29|337.09|340.44|338.24|336.46|334.26|0
1643367900000|2022-01-28 11:05:00|339.36|337.16|340.82|338.62|341.82|339.62|338.13|335.93|0
1643368200000|2022-01-28 11:10:00|340.74|338.54|344.13|341.93|344.13|341.93|340.36|338.16|0
1643368500000|2022-01-28 11:15:00|343.98|341.78|348.4|346.2|349.1|346.9|343.2|341|0
1643368800000|2022-01-28 11:20:00|348.01|345.81|343.82|341.62|349.41|347.21|343.51|341.31|0
1643369100000|2022-01-28 11:25:00|343.9|341.7|341.73|339.53|345.36|343.16|341.65|339.45|0
1643369400000|2022-01-28 11:30:00|342.12|339.92|342.36|340.16|344.36|342.16|340.35|338.15|0
1643369700000|2022-01-28 11:35:00|342.21|340.01|345.13|342.93|345.13|342.93|340.44|338.24|0
1643370000000|2022-01-28 11:40:00|344.82|342.62|347.45|345.25|347.45|345.25|344.29|342.09|0
1643370300000|2022-01-28 11:45:00|347.61|345.41|344.51|342.31|349.16|346.96|343.74|341.54|0
1643370600000|2022-01-28 11:50:00|344.35|342.15|347.29|345.09|348.77|346.57|343.74|341.54|0
1643370900000|2022-01-28 11:55:00|347.14|344.94|344.04|341.84|349.31|347.11|343.42|341.22|0
1643371200000|2022-01-28 12:00:00|343.58|341.38|341.73|339.53|346.98|344.78|341.04|338.84|0
1643371500000|2022-01-28 12:05:00|342.04|339.84|345.73|343.53|345.73|343.53|341.58|339.38|0
1643371800000|2022-01-28 12:10:00|345.97|343.77|344.34|342.14|347.21|345.01|342.65|340.45|0
1643372100000|2022-01-28 12:15:00|344.96|342.76|347.43|345.23|348.05|345.85|343.42|341.22|0
1643372400000|2022-01-28 12:20:00|346.81|344.61|356.09|353.89|356.4|354.2|346.12|343.92|0
1643372700000|2022-01-28 12:25:00|355.93|353.73|354.51|352.31|359.09|356.89|353.02|350.82|0
1643373000000|2022-01-28 12:30:00|354.67|352.47|354.67|352.47|356.17|353.97|352.31|350.11|0
1643373300000|2022-01-28 12:35:00|354.82|352.62|361.98|359.78|361.98|359.78|353.88|351.68|0
1643373600000|2022-01-28 12:40:00|361.75|359.55|363.73|361.53|364.21|362.01|360.08|357.88|0
1643373900000|2022-01-28 12:45:00|363.89|361.69|365.88|363.68|367.56|365.36|362.93|360.73|0
1643374200000|2022-01-28 12:50:00|365.64|363.44|362.61|360.41|366.68|364.48|361.58|359.38|0
1643374500000|2022-01-28 12:55:00|362.21|360.01|360.86|358.66|365.16|362.96|360.23|358.03|0
1643374800000|2022-01-28 13:00:00|360.54|358.34|357.7|355.5|362.29|360.09|357.62|355.42|0
1643375100000|2022-01-28 13:05:00|357.38|355.18|360.7|358.5|362.92|360.72|357.22|355.02|0
1643375400000|2022-01-28 13:10:00|361.17|358.97|357.69|355.49|362.12|359.92|357.69|355.49|0
1643375700000|2022-01-28 13:15:00|357.53|355.33|355.49|353.29|357.53|355.33|353.92|351.72|0
1643376000000|2022-01-28 13:20:00|355.64|353.44|358.63|356.43|359.66|357.46|355.33|353.13|0
1643376300000|2022-01-28 13:25:00|359.03|356.83|359.03|356.83|361.48|359.28|357.37|355.17|0
1643376600000|2022-01-28 13:30:00|358.87|356.67|342.75|340.55|358.87|356.67|339|336.8|0
1643376900000|2022-01-28 13:35:00|342.29|340.09|338.25|336.05|344.28|342.08|337.02|334.82|0
1643377200000|2022-01-28 13:40:00|337.87|335.67|334.6|332.4|340.84|338.64|331.26|329.06|0
1643377500000|2022-01-28 13:45:00|335.05|332.85|339.94|337.74|339.94|337.74|334.14|331.94|0
1643377800000|2022-01-28 13:50:00|339.64|337.44|340.71|338.51|343.18|340.98|338.72|336.52|0
1643378100000|2022-01-28 13:55:00|341.02|338.82|336.27|334.07|342.48|340.28|335.81|333.61|0
1643378400000|2022-01-28 14:00:00|336.19|333.99|335.2|333|342.4|340.2|335.2|333|0
1643378700000|2022-01-28 14:05:00|334.97|332.77|332.91|330.71|337.18|334.98|331.93|329.73|0
1643379000000|2022-01-28 14:10:00|332.61|330.41|335.73|333.53|336.34|334.14|332.16|329.96|0
1643379300000|2022-01-28 14:15:00|335.5|333.3|331.7|329.5|336.26|334.06|331.4|329.2|0
1643379600000|2022-01-28 14:20:00|331.55|329.35|329.96|327.76|331.55|329.35|328.38|326.18|0
1643379900000|2022-01-28 14:25:00|330.34|328.14|325.68|323.48|330.34|328.14|325.08|322.88|0
1643380200000|2022-01-28 14:30:00|324.93|322.73|342.69|340.49|342.69|340.49|322.99|320.79|0
1643380500000|2022-01-28 14:35:00|342.08|339.88|347.65|345.45|350.93|348.73|341.23|339.03|0
1643380800000|2022-01-28 14:40:00|347.73|345.53|350.07|347.87|350.78|348.58|345.56|343.36|0
1643381100000|2022-01-28 14:45:00|349.99|347.79|350.96|348.76|354.73|352.53|346.59|344.39|0
1643381400000|2022-01-28 14:50:00|350.49|348.29|349.55|347.35|352.92|350.72|343.42|341.22|0
1643381700000|2022-01-28 14:55:00|349.39|347.19|351.97|349.77|354.09|351.89|347.52|345.32|0
1643382000000|2022-01-28 15:00:00|351.42|349.22|350.48|348.28|355.51|353.31|348.61|346.41|0
1643382300000|2022-01-28 15:05:00|351.19|348.99|344.8|342.6|351.73|349.53|344.41|342.21|0
1643382600000|2022-01-28 15:10:00|345.8|343.6|340.94|338.74|345.8|343.6|336.96|334.76|0
1643382900000|2022-01-28 15:15:00|340.4|338.2|327.25|325.05|341.63|339.43|327.25|325.05|0
1643383200000|2022-01-28 15:20:00|327.02|324.82|333.84|331.64|335.9|333.7|326.34|324.14|0
1643383500000|2022-01-28 15:25:00|334.3|332.1|337.89|335.69|340.36|338.16|332.17|329.97|0
1643383800000|2022-01-28 15:30:00|337.43|335.23|343.14|340.94|343.92|341.72|334.83|332.63|0
1643384100000|2022-01-28 15:35:00|342.91|340.71|336.74|334.54|343.14|340.94|332.01|329.81|0
1643384400000|2022-01-28 15:40:00|336.51|334.31|344.8|342.6|345.94|343.74|336.51|334.31|0
1643384700000|2022-01-28 15:45:00|344.72|342.52|328.89|326.69|345.58|343.38|328.74|326.54|0
1643385000000|2022-01-28 15:50:00|329.11|326.91|323.11|320.91|330.32|328.12|323.11|320.91|0
1643385300000|2022-01-28 15:55:00|323.56|321.36|320.81|318.61|328.88|326.68|320.43|318.23|0
1643385600000|2022-01-28 16:00:00|319.99|317.79|328.35|326.15|328.35|326.15|319.1|316.9|0
1643385900000|2022-01-28 16:05:00|327|324.8|322.36|320.16|327|324.8|321.62|319.42|0
1643386200000|2022-01-28 16:10:00|322.44|320.24|316|313.8|322.81|320.61|315.41|313.21|0
1643386500000|2022-01-28 16:15:00|316.37|314.17|310.46|308.26|320.05|317.85|308.57|306.37|0
1643386800000|2022-01-28 16:20:00|309.73|307.53|309.69|307.49|311.95|309.75|308.28|306.08|0
1643387100000|2022-01-28 16:25:00|309.91|307.71|312.48|310.28|314.07|311.87|307.08|304.88|0
1643387400000|2022-01-28 16:30:00|312.04|309.84|313.13|310.93|316.92|314.72|311.46|309.26|0
1643387700000|2022-01-28 16:35:00|312.91|310.71|310.15|307.95|313.92|311.72|306.13|303.93|0
1643388000000|2022-01-28 16:40:00|309.8|307.6|310.44|308.24|312.47|310.27|308.64|306.44|0
1643388300000|2022-01-28 16:45:00|311.53|309.33|311.38|309.18|312.39|310.19|310.01|307.81|0
1643388600000|2022-01-28 16:50:00|311.59|309.39|308.78|306.58|312.17|309.97|308.56|306.36|0
1643388900000|2022-01-28 16:55:00|308.85|306.65|302.4|300.2|309.28|307.08|301|298.8|0
1643389200000|2022-01-28 17:00:00|302.26|300.06|300.63|298.43|304.81|302.61|300.42|298.22|0
1643389500000|2022-01-28 17:05:00|300.7|298.5|299.85|297.65|302.39|300.19|299.15|296.95|0
1643389800000|2022-01-28 17:10:00|300.13|297.93|304.66|302.46|306.66|304.46|299.5|297.3|0
1643390100000|2022-01-28 17:15:00|304.52|302.32|300.41|298.21|305.8|303.6|299.14|296.94|0
1643390400000|2022-01-28 17:20:00|300.27|298.07|307.37|305.17|309.03|306.83|300.27|298.07|0
1643390700000|2022-01-28 17:25:00|307.23|305.03|309.52|307.32|311.54|309.34|307.23|305.03|0
1643391000000|2022-01-28 17:30:00|310.32|308.12|308.07|305.87|311.83|309.63|307.85|305.65|0
1643391300000|2022-01-28 17:35:00|307.35|305.15|310.57|308.37|311.95|309.75|305.88|303.68|0
1643391600000|2022-01-28 17:40:00|310.86|308.66|306.82|304.62|311.08|308.88|306.82|304.62|0
1643391900000|2022-01-28 17:45:00|306.53|304.33|309.91|307.71|311.8|309.6|305.45|303.25|0
1643392200000|2022-01-28 17:50:00|310.06|307.86|314.73|312.53|316.12|313.92|309.91|307.71|0
1643392500000|2022-01-28 17:55:00|314.87|312.67|317.36|315.16|317.87|315.67|313.34|311.14|0
1643392800000|2022-01-28 18:00:00|317.58|315.38|313.08|310.88|317.72|315.52|310.92|308.72|0
1643393100000|2022-01-28 18:05:00|314.24|312.04|307.27|305.07|314.24|312.04|306.63|304.43|0
1643393400000|2022-01-28 18:10:00|307.34|305.14|307.77|305.57|308.48|306.28|306.2|304|0
1643393700000|2022-01-28 18:15:00|307.62|305.42|308.62|306.42|310.27|308.07|306.77|304.57|0
1643394000000|2022-01-28 18:20:00|309.34|307.14|311.77|309.57|314.66|312.46|308.91|306.71|0
1643394300000|2022-01-28 18:25:00|311.92|309.72|310.68|308.48|316.1|313.9|310.46|308.26|0
1643394600000|2022-01-28 18:30:00|310.75|308.55|307.02|304.82|310.75|308.55|304.6|302.4|0
1643394900000|2022-01-28 18:35:00|307.09|304.89|307.16|304.96|308.88|306.68|303.61|301.41|0
1643395200000|2022-01-28 18:40:00|307.02|304.82|307.44|305.24|309.88|307.68|306.44|304.24|0
1643395500000|2022-01-28 18:45:00|307.59|305.39|308.01|305.81|309.59|307.39|304.45|302.25|0
1643395800000|2022-01-28 18:50:00|308.3|306.1|305.58|303.38|308.87|306.67|303.67|301.47|0
1643396100000|2022-01-28 18:55:00|306.3|304.1|306.72|304.52|306.72|304.52|303.53|301.33|0
1643396400000|2022-01-28 19:00:00|307.15|304.95|310.01|307.81|310.01|307.81|302.32|300.12|0
1643396700000|2022-01-28 19:05:00|310.3|308.1|314.48|312.28|315.79|313.59|310.15|307.95|0
1643397000000|2022-01-28 19:10:00|314.56|312.36|319.87|317.67|320.02|317.82|314.05|311.85|0
1643397300000|2022-01-28 19:15:00|319.73|317.53|321.1|318.9|322.96|320.76|318.43|316.23|0
1643397600000|2022-01-28 19:20:00|321.03|318.83|327.93|325.73|327.93|325.73|321.03|318.83|0
1643397900000|2022-01-28 19:25:00|328.08|325.88|327.26|325.06|328.08|325.88|324.06|321.86|0
1643398200000|2022-01-28 19:30:00|328.68|326.48|327.93|325.73|331.46|329.26|323.91|321.71|0
1643398500000|2022-01-28 19:35:00|327.48|325.28|324.35|322.15|327.63|325.43|323.9|321.7|0
1643398800000|2022-01-28 19:40:00|323.75|321.55|315.95|313.75|323.75|321.55|315.07|312.87|0
1643399100000|2022-01-28 19:45:00|315.88|313.68|312.31|310.11|318.22|316.02|311.58|309.38|0
1643399400000|2022-01-28 19:50:00|312.09|309.89|312.59|310.39|315.21|313.01|309.7|307.5|0
1643399700000|2022-01-28 19:55:00|312.38|310.18|306.53|304.33|312.59|310.39|305.68|303.48|0
1643400000000|2022-01-28 20:00:00|305.53|303.33|304.61|302.41|311.13|308.93|303.68|301.48|0
1643400300000|2022-01-28 20:05:00|305.24|303.04|303.67|301.47|306.1|303.9|302.68|300.48|0
1643400600000|2022-01-28 20:10:00|303.39|301.19|306.53|304.33|309.11|306.91|303.39|301.19|0
1643400900000|2022-01-28 20:15:00|305.67|303.47|303.81|301.61|307.32|305.12|301.96|299.76|0
1643401200000|2022-01-28 20:20:00|303.74|301.54|298|295.8|305.24|303.04|297.44|295.24|0
1643401500000|2022-01-28 20:25:00|297.86|295.66|298.16|295.96|301.01|298.81|296.88|294.68|0
1643401800000|2022-01-28 20:30:00|298.44|296.24|291.5|289.3|305.28|303.08|290.24|288.04|0
1643402100000|2022-01-28 20:35:00|291.92|289.72|290.79|288.59|293.46|291.26|290.23|288.03|0
1643402400000|2022-01-28 20:40:00|291.07|288.87|286.89|284.69|291.21|289.01|286.2|284|0
1643402700000|2022-01-28 20:45:00|287.03|284.83|281.79|279.59|289.11|286.91|281.52|279.32|0
1643403000000|2022-01-28 20:50:00|281.52|279.32|277.02|274.82|281.65|279.45|276.61|274.41|0
1643403300000|2022-01-28 20:55:00|277.15|274.95|270.76|268.56|282.27|280.07|270.69|268.49|0
1643403600000|2022-01-28 21:00:00|270.5|268.3|271.7|269.5|274.52|272.32|270.17|267.97|0
1643403900000|2022-01-28 21:05:00|271.3|269.1|272.36|270.16|272.57|270.37|270.36|268.16|0
1643404200000|2022-01-28 21:10:00|272.23|270.03|277.07|274.87|277.07|274.87|272.16|269.96|0
1643616300000|2022-01-31 08:05:00|276.14|273.94|274.73|272.53|276.68|274.48|274.53|272.33|0
1643616600000|2022-01-31 08:10:00|274.66|272.46|274.45|272.25|274.85|272.65|272.39|270.19|0
1643616900000|2022-01-31 08:15:00|274.32|272.12|276.53|274.33|276.53|274.33|271.39|269.19|0
1643617200000|2022-01-31 08:20:00|276.39|274.19|275.38|273.18|277.94|275.74|273.11|270.91|0
1643617500000|2022-01-31 08:25:00|275.59|273.39|274.44|272.24|275.92|273.72|273.24|271.04|0
1643617800000|2022-01-31 08:30:00|274.58|272.38|273.64|271.44|275.25|273.05|273.31|271.11|0
1643618100000|2022-01-31 08:35:00|273.51|271.31|271.77|269.57|273.71|271.51|271.77|269.57|0
1643618400000|2022-01-31 08:40:00|271.91|269.71|270.98|268.78|272.97|270.77|270.98|268.78|0
1643618700000|2022-01-31 08:45:00|271.11|268.91|270.31|268.11|271.64|269.44|270.31|268.11|0
1643619000000|2022-01-31 08:50:00|270.44|268.24|268.72|266.52|271.37|269.17|268.46|266.26|0
1643619300000|2022-01-31 08:55:00|268.86|266.66|268.59|266.39|269.65|267.45|268.4|266.2|0
1643619600000|2022-01-31 09:00:00|268.46|266.26|267.54|265.34|269.38|267.18|267.14|264.94|0
1643619900000|2022-01-31 09:05:00|267.93|265.73|268.32|266.12|269.64|267.44|267.54|265.34|0
1643620200000|2022-01-31 09:10:00|268.19|265.99|267.27|265.07|269.11|266.91|267.27|265.07|0
1643620500000|2022-01-31 09:15:00|267.4|265.2|268.32|266.12|269.77|267.57|267.27|265.07|0
1643620800000|2022-01-31 09:20:00|268.45|266.25|269.1|266.9|269.9|267.7|267.92|265.72|0
1643621100000|2022-01-31 09:25:00|269.3|267.1|268.97|266.77|269.89|267.69|268.51|266.31|0
1643621400000|2022-01-31 09:30:00|268.84|266.64|269.17|266.97|270.42|268.22|268.31|266.11|0
1643621700000|2022-01-31 09:35:00|268.97|266.77|268.3|266.1|269.1|266.9|267.52|265.32|0
1643622000000|2022-01-31 09:40:00|268.44|266.24|270.15|267.95|270.15|267.95|267.51|265.31|0
1643622300000|2022-01-31 09:45:00|270.02|267.82|269.69|267.49|270.15|267.95|268.43|266.23|0
1643622600000|2022-01-31 09:50:00|269.75|267.55|272.66|270.46|273.46|271.26|269.48|267.28|0
1643622900000|2022-01-31 09:55:00|272.8|270.6|271.07|268.87|274|271.8|271.07|268.87|0
1643623200000|2022-01-31 10:00:00|271|268.8|270.6|268.4|272.39|270.19|270.53|268.33|0
1643623500000|2022-01-31 10:05:00|270.4|268.2|272.39|270.19|273.19|270.99|270.4|268.2|0
1643623800000|2022-01-31 10:10:00|272.52|270.32|273.05|270.85|275.19|272.99|272.46|270.26|0
1643624100000|2022-01-31 10:15:00|273.12|270.92|272.38|270.18|273.18|270.98|271.32|269.12|0
1643624400000|2022-01-31 10:20:00|272.52|270.32|273.65|271.45|275.18|272.98|271.98|269.78|0
1643624700000|2022-01-31 10:25:00|273.91|271.71|273.98|271.78|274.11|271.91|272.25|270.05|0
1643625000000|2022-01-31 10:30:00|274.11|271.91|274.24|272.04|275.98|273.78|273.51|271.31|0
1643625300000|2022-01-31 10:35:00|274.37|272.17|276.92|274.72|277.05|274.85|274.37|272.17|0
1643625600000|2022-01-31 10:40:00|276.99|274.79|274.9|272.7|277.59|275.39|273.97|271.77|0
1643625900000|2022-01-31 10:45:00|274.77|272.57|276.18|273.98|276.38|274.18|273.43|271.23|0
1643626200000|2022-01-31 10:50:00|276.38|274.18|276.51|274.31|277.45|275.25|275.17|272.97|0
1643626500000|2022-01-31 10:55:00|276.64|274.44|276.1|273.9|277.65|275.45|275.84|273.64|0
1643626800000|2022-01-31 11:00:00|276.91|274.71|278.11|275.91|278.65|276.45|274.77|272.57|0
1643627100000|2022-01-31 11:05:00|277.98|275.78|276.36|274.16|278.65|276.45|275.7|273.5|0
1643627400000|2022-01-31 11:10:00|276.5|274.3|279.32|277.12|279.45|277.25|275.5|273.3|0
1643627700000|2022-01-31 11:15:00|279.18|276.98|277.56|275.36|279.32|277.12|277.03|274.83|0
1643628000000|2022-01-31 11:20:00|278.24|276.04|279.04|276.84|279.04|276.84|276.63|274.43|0
1643628300000|2022-01-31 11:25:00|279.11|276.91|279.58|277.38|281.34|279.14|278.64|276.44|0
1643628600000|2022-01-31 11:30:00|279.71|277.51|278.77|276.57|280.66|278.46|278.63|276.43|0
1643628900000|2022-01-31 11:35:00|278.7|276.5|279.84|277.64|280.11|277.91|278.36|276.16|0
1643629200000|2022-01-31 11:40:00|279.57|277.37|280.92|278.72|280.92|278.72|278.7|276.5|0
1643629500000|2022-01-31 11:45:00|280.78|278.58|279.77|277.57|281.06|278.86|279.16|276.96|0
1643629800000|2022-01-31 11:50:00|279.91|277.71|279.56|277.36|279.97|277.77|278.15|275.95|0
1643630100000|2022-01-31 11:55:00|279.5|277.3|278.75|276.55|279.7|277.5|277.68|275.48|0
1643630400000|2022-01-31 12:00:00|278.89|276.69|282.13|279.93|282.13|279.93|277.81|275.61|0
1643630700000|2022-01-31 12:05:00|282.54|280.34|284.3|282.1|285.53|283.33|281.72|279.52|0
1643631000000|2022-01-31 12:10:00|284.37|282.17|285.26|283.06|285.33|283.13|282.53|280.33|0
1643631300000|2022-01-31 12:15:00|285.33|283.13|285.12|282.92|286.35|284.15|284.71|282.51|0
1643631600000|2022-01-31 12:20:00|284.57|282.37|287.86|285.66|289.44|287.24|284.57|282.37|0
1643631900000|2022-01-31 12:25:00|287.99|285.79|286.34|284.14|287.99|285.79|285.25|283.05|0
1643632200000|2022-01-31 12:30:00|286.62|284.42|284.15|281.95|287.17|284.97|283.88|281.68|0
1643632500000|2022-01-31 12:35:00|284.02|281.82|284.83|282.63|284.97|282.77|283.06|280.86|0
1643632800000|2022-01-31 12:40:00|284.9|282.7|284.28|282.08|286.68|284.48|284.28|282.08|0
1643633100000|2022-01-31 12:45:00|284.35|282.15|282.65|280.45|284.83|282.63|281.83|279.63|0
1643633400000|2022-01-31 12:50:00|283.05|280.85|283.19|280.99|283.87|281.67|281.69|279.49|0
1643633700000|2022-01-31 12:55:00|283.05|280.85|281.15|278.95|283.59|281.39|281.15|278.95|0
1643634000000|2022-01-31 13:00:00|280.61|278.41|283.86|281.66|283.86|281.66|280.34|278.14|0
1643634300000|2022-01-31 13:05:00|284|281.8|284.95|282.75|286.32|284.12|284|281.8|0
1643634600000|2022-01-31 13:10:00|284.54|282.34|282.09|279.89|284.54|282.34|281.95|279.75|0
1643634900000|2022-01-31 13:15:00|281.95|279.75|284.2|282|284.2|282|281.27|279.07|0
1643635200000|2022-01-31 13:20:00|284.26|282.06|283.85|281.65|284.54|282.34|282.76|280.56|0
1643635500000|2022-01-31 13:25:00|283.71|281.51|283.3|281.1|284.74|282.54|283.3|281.1|0
1643635800000|2022-01-31 13:30:00|282.9|280.7|278.43|276.23|283.71|281.51|278.03|275.83|0
1643636100000|2022-01-31 13:35:00|278.56|276.36|279.1|276.9|279.58|277.38|277.49|275.29|0
1643636400000|2022-01-31 13:40:00|278.96|276.76|279.77|277.57|280.45|278.25|277.89|275.69|0
1643636700000|2022-01-31 13:45:00|279.64|277.44|279.77|277.57|281.8|279.6|278.83|276.63|0
1643637000000|2022-01-31 13:50:00|279.63|277.43|279.7|277.5|279.9|277.7|278.15|275.95|0
1643637300000|2022-01-31 13:55:00|279.49|277.29|279.49|277.29|280.17|277.97|278.01|275.81|0
1643637600000|2022-01-31 14:00:00|279.22|277.02|278.95|276.75|281.11|278.91|278.82|276.62|0
1643637900000|2022-01-31 14:05:00|278.82|276.62|277.87|275.67|279.08|276.88|277.2|275|0
1643638200000|2022-01-31 14:10:00|278.14|275.94|279.89|277.69|279.89|277.69|277.87|275.67|0
1643638500000|2022-01-31 14:15:00|280.02|277.82|280.56|278.36|280.56|278.36|278.94|276.74|0
1643638800000|2022-01-31 14:20:00|280.7|278.5|280.83|278.63|282.05|279.85|280.02|277.82|0
1643639100000|2022-01-31 14:25:00|280.69|278.49|278.47|276.27|280.83|278.63|278.13|275.93|0
1643639400000|2022-01-31 14:30:00|277.86|275.66|275.98|273.78|285.18|282.98|275.98|273.78|0
1643639700000|2022-01-31 14:35:00|275.85|273.65|273.98|271.78|276.78|274.58|273.31|271.11|0
1643640000000|2022-01-31 14:40:00|273.84|271.64|273.17|270.97|273.98|271.78|271.32|269.12|0
1643640300000|2022-01-31 14:45:00|272.98|270.78|275.77|273.57|276.1|273.9|271.85|269.65|0
1643640600000|2022-01-31 14:50:00|275.57|273.37|269.9|267.7|276.1|273.9|267.18|264.98|0
1643640900000|2022-01-31 14:55:00|269.64|267.44|265.54|263.34|270.69|268.49|265.54|263.34|0
1643641200000|2022-01-31 15:00:00|265.15|262.95|261.39|259.19|265.8|263.6|259.23|257.03|0
1643641500000|2022-01-31 15:05:00|261.46|259.26|256.75|254.55|262.95|260.75|256.75|254.55|0
1643641800000|2022-01-31 15:10:00|256.49|254.29|257.52|255.32|259.06|256.86|255.98|253.78|0
1643642100000|2022-01-31 15:15:00|257.33|255.13|257.58|255.38|258.22|256.02|254.7|252.5|0
1643642400000|2022-01-31 15:20:00|257.32|255.12|254.09|251.89|257.9|255.7|252.16|249.96|0
1643642700000|2022-01-31 15:25:00|253.96|251.76|258.71|256.51|258.84|256.64|253.33|251.13|0
1643643000000|2022-01-31 15:30:00|258.84|256.64|256.84|254.64|260.13|257.93|255.88|253.68|0
1643643300000|2022-01-31 15:35:00|256.65|254.45|258.2|256|259.09|256.89|254.99|252.79|0
1643643600000|2022-01-31 15:40:00|258.72|256.52|256.66|254.46|260.27|258.07|256.53|254.33|0
1643643900000|2022-01-31 15:45:00|257.04|254.84|258.52|256.32|260.92|258.72|257.04|254.84|0
1643644200000|2022-01-31 15:50:00|258.58|256.38|254.35|252.15|258.84|256.64|253.2|251|0
1643644500000|2022-01-31 15:55:00|254.09|251.89|254.02|251.82|257.22|255.02|253.44|251.24|0
1643644800000|2022-01-31 16:00:00|254.27|252.07|253.44|251.24|254.27|252.07|252.36|250.16|0
1643645100000|2022-01-31 16:05:00|253.12|250.92|255.8|253.6|255.8|253.6|252.99|250.79|0
1643645400000|2022-01-31 16:10:00|256.06|253.86|255.41|253.21|259.15|256.95|254.9|252.7|0
1643645700000|2022-01-31 16:15:00|255.67|253.47|258.11|255.91|258.5|256.3|255.16|252.96|0
1643646000000|2022-01-31 16:20:00|258.05|255.85|257.93|255.73|259.92|257.72|256.44|254.24|0
1643646300000|2022-01-31 16:25:00|258.06|255.86|257.8|255.6|258.83|256.63|255.86|253.66|0
1643646600000|2022-01-31 16:30:00|257.93|255.73|252.65|250.45|259.09|256.89|251.89|249.69|0
1643646900000|2022-01-31 16:35:00|252.78|250.58|254.06|251.86|254.7|252.5|251.89|249.69|0
1643647200000|2022-01-31 16:40:00|253.42|251.22|251.88|249.68|254.64|252.44|251.82|249.62|0
1643647500000|2022-01-31 16:45:00|252.52|250.32|249.72|247.52|253.28|251.08|249.47|247.27|0
1643647800000|2022-01-31 16:50:00|249.59|247.39|245.06|242.86|250.1|247.9|245.06|242.86|0
1643648100000|2022-01-31 16:55:00|245.19|242.99|244.93|242.73|245.5|243.3|244.56|242.36|0
1643648400000|2022-01-31 17:00:00|244.81|242.61|245.93|243.73|247.06|244.86|244.68|242.48|0
1643648700000|2022-01-31 17:05:00|245.68|243.48|248.32|246.12|248.32|246.12|244.93|242.73|0
1643649000000|2022-01-31 17:10:00|248.06|245.86|248.06|245.86|248.69|246.49|246.3|244.1|0
1643649300000|2022-01-31 17:15:00|247.94|245.74|240.91|238.71|248.92|246.72|240.91|238.71|0
1643649600000|2022-01-31 17:20:00|240.97|238.77|244.87|242.67|245.94|243.74|240.97|238.77|0
1643649900000|2022-01-31 17:25:00|244.93|242.73|243.41|241.21|246.45|244.25|242.91|240.71|0
1643650200000|2022-01-31 17:30:00|243.16|240.96|245.05|242.85|245.62|243.42|242.03|239.83|0
1643650500000|2022-01-31 17:35:00|244.92|242.72|242.78|240.58|245.56|243.36|242.65|240.45|0
1643650800000|2022-01-31 17:40:00|242.72|240.52|242.9|240.7|243.53|241.33|241.65|239.45|0
1643651100000|2022-01-31 17:45:00|242.65|240.45|239.15|236.95|242.65|240.45|239.15|236.95|0
1643651400000|2022-01-31 17:50:00|239.27|237.07|238.77|236.57|240.64|238.44|238.65|236.45|0
1643651700000|2022-01-31 17:55:00|238.65|236.45|238.27|236.07|239.02|236.82|237.41|235.21|0
1643652000000|2022-01-31 18:00:00|238.4|236.2|240.01|237.81|241.01|238.81|238.4|236.2|0
1643652300000|2022-01-31 18:05:00|240.13|237.93|239.51|237.31|240.76|238.56|238.89|236.69|0
1643652600000|2022-01-31 18:10:00|239.63|237.43|239.38|237.18|241.76|239.56|239.2|237|0
1643652900000|2022-01-31 18:15:00|239.26|237.06|238.26|236.06|241|238.8|238.14|235.94|0
1643653200000|2022-01-31 18:20:00|238.01|235.81|237.89|235.69|238.82|236.62|237.39|235.19|0
1643653500000|2022-01-31 18:25:00|237.76|235.56|240.74|238.54|240.74|238.54|237.02|234.82|0
1643653800000|2022-01-31 18:30:00|240.56|238.36|241.37|239.17|242|239.8|239.75|237.55|0
1643654100000|2022-01-31 18:35:00|241.06|238.86|239.12|236.92|242.24|240.04|237.82|235.62|0
1643654400000|2022-01-31 18:40:00|239.24|237.04|240.49|238.29|240.49|238.29|237.13|234.93|0
1643654700000|2022-01-31 18:45:00|240.74|238.54|238.86|236.66|240.74|238.54|238.62|236.42|0
1643655000000|2022-01-31 18:50:00|238.93|236.73|239.61|237.41|240.23|238.03|238.37|236.17|0
1643655300000|2022-01-31 18:55:00|239.48|237.28|238.49|236.29|239.86|237.66|238.36|236.16|0
1643655600000|2022-01-31 19:00:00|238.11|235.91|237.99|235.79|238.98|236.78|237.37|235.17|0
1643655900000|2022-01-31 19:05:00|238.36|236.16|235.33|233.13|238.36|236.16|234.41|232.21|0
1643656200000|2022-01-31 19:10:00|235.39|233.19|235.56|233.36|237.38|235.18|234.58|232.38|0
1643656500000|2022-01-31 19:15:00|235.81|233.61|234.82|232.62|236.05|233.85|234.33|232.13|0
1643656800000|2022-01-31 19:20:00|235.07|232.87|233.96|231.76|236.17|233.97|233.35|231.15|0
1643657100000|2022-01-31 19:25:00|234.08|231.88|233.1|230.9|234.82|232.62|232.98|230.78|0
1643657400000|2022-01-31 19:30:00|233.22|231.02|233.46|231.26|234.57|232.37|232.97|230.77|0
1643657700000|2022-01-31 19:35:00|233.34|231.14|233.95|231.75|234.2|232|232.97|230.77|0
1643658000000|2022-01-31 19:40:00|233.7|231.5|233.46|231.26|234.32|232.12|233.33|231.13|0
1643658300000|2022-01-31 19:45:00|233.33|231.13|234.8|232.6|235.42|233.22|233.09|230.89|0
1643658600000|2022-01-31 19:50:00|234.68|232.48|235.29|233.09|235.79|233.59|234.07|231.87|0
1643658900000|2022-01-31 19:55:00|235.17|232.97|234.43|232.23|235.17|232.97|233.45|231.25|0
1643659200000|2022-01-31 20:00:00|234.49|232.29|234.06|231.86|235.04|232.84|233.45|231.25|0
1643659500000|2022-01-31 20:05:00|234.18|231.98|238.75|236.55|238.75|236.55|233.69|231.49|0
1643659800000|2022-01-31 20:10:00|238.37|236.17|243.88|241.68|244.64|242.44|237.75|235.55|0
1643660100000|2022-01-31 20:15:00|244.01|241.81|244.89|242.69|246.16|243.96|241.87|239.67|0
1643660400000|2022-01-31 20:20:00|245.14|242.94|238.51|236.31|245.14|242.94|237.2|235|0
1643660700000|2022-01-31 20:25:00|238.63|236.43|238.69|236.49|239.94|237.74|236.77|234.57|0
1643661000000|2022-01-31 20:30:00|238.57|236.37|232.59|230.39|240.87|238.67|232.46|230.26|0
1643661300000|2022-01-31 20:35:00|232.83|230.63|235.74|233.54|238.67|236.47|232.22|230.02|0
1643661600000|2022-01-31 20:40:00|235.99|233.79|235.25|233.05|236.97|234.77|234.27|232.07|0
1643661900000|2022-01-31 20:45:00|234.88|232.68|231.1|228.9|235.86|233.66|231.1|228.9|0
1643662200000|2022-01-31 20:50:00|231.23|229.03|226.05|223.85|231.23|229.03|225.46|223.26|0
1643662500000|2022-01-31 20:55:00|225.94|223.74|226.59|224.39|230.22|228.02|225.52|223.32|0
1643662800000|2022-01-31 21:00:00|227.37|225.17|231.88|229.68|232.85|230.65|227.37|225.17|0
1643663100000|2022-01-31 21:05:00|232|229.8|230.06|227.86|232.12|229.92|229.82|227.62|0
1643663400000|2022-01-31 21:10:00|229.94|227.74|233.21|231.01|233.57|231.37|229.7|227.5|0
1643663700000|2022-01-31 21:15:00|233.26|230.46|232.96|230.16|233.51|230.71|232.41|229.61|0
1643664000000|2022-01-31 21:20:00|233.14|230.34|232.77|229.97|233.38|230.58|232.41|229.61|0
1643664300000|2022-01-31 21:25:00|232.65|229.85|232.53|229.73|233.01|230.21|232.28|229.48|0
1643664600000|2022-01-31 21:30:00|232.59|229.79|232.89|230.09|233.01|230.21|232.4|229.6|0
1643664900000|2022-01-31 21:35:00|232.95|230.15|233.25|230.45|233.37|230.57|231.79|228.99|0
1643665200000|2022-01-31 21:40:00|233.37|230.57|233.25|230.45|233.49|230.69|232.76|229.96|0
1643665500000|2022-01-31 21:45:00|233.12|230.32|233.49|230.69|233.73|230.93|232.88|230.08|0
1643665800000|2022-01-31 21:50:00|233.55|230.75|233.97|231.17|233.97|231.17|233.49|230.69|0
1643666100000|2022-01-31 21:55:00|233.85|231.05|233.21|230.41|233.97|231.17|233.18|230.38|0
1643666400000|2022-01-31 22:00:00|233.52|230.72|233.54|230.74|233.55|230.75|232.98|230.18|0
1643666700000|2022-01-31 22:05:00|233.6|230.8|233.66|230.86|233.75|230.95|233.53|230.73|0
1643667000000|2022-01-31 22:10:00|233.65|230.85|233.56|230.76|233.78|230.98|233.37|230.57|0
1643667300000|2022-01-31 22:15:00|233.54|230.74|233.44|230.64|233.54|230.74|233.44|230.64|0
1643667600000|2022-01-31 22:20:00|233.39|230.59|233.29|230.49|233.45|230.65|233.17|230.37|0
1643667900000|2022-01-31 22:25:00|233.49|230.69|233.21|230.41|233.51|230.71|233.21|230.41|0
1643668200000|2022-01-31 22:30:00|233.15|230.35|232.99|230.19|233.36|230.56|232.81|230.01|0
1643668500000|2022-01-31 22:35:00|232.79|229.99|232.15|229.35|232.92|230.12|232.15|229.35|0
1643668800000|2022-01-31 22:40:00|232.04|229.24|232.27|229.47|232.56|229.76|232.04|229.24|0
1643669100000|2022-01-31 22:45:00|232.32|229.52|232.31|229.51|232.37|229.57|232.02|229.22|0
1643669400000|2022-01-31 22:50:00|232.29|229.49|232.55|229.75|232.55|229.75|232.18|229.38|0
1643669700000|2022-01-31 22:55:00|232.59|229.79|232.78|229.98|232.83|230.03|232.55|229.75|0
1643670000000|2022-01-31 23:00:00|232.54|229.74|232.66|229.86|232.9|230.1|231.02|228.22|0
1643670300000|2022-01-31 23:05:00|232.71|229.91|231.14|228.34|233.39|230.59|230.89|228.09|0
1643670600000|2022-01-31 23:10:00|231.02|228.22|233.32|230.52|233.44|230.64|230.77|227.97|0
1643670900000|2022-01-31 23:15:00|233.19|230.39|233.01|230.21|233.19|230.39|232.22|229.42|0
1643671200000|2022-01-31 23:20:00|232.95|230.15|232.1|229.3|232.95|230.15|231.61|228.81|0
1643671500000|2022-01-31 23:25:00|232.22|229.42|233.06|230.26|233.43|230.63|231.37|228.57|0
1643671800000|2022-01-31 23:30:00|233.01|230.21|233.67|230.87|234.53|231.73|232.46|229.66|0
1643672100000|2022-01-31 23:35:00|233.98|231.18|232.69|229.89|234.04|231.24|232.57|229.77|0
1643672400000|2022-01-31 23:40:00|232.45|229.65|232.33|229.53|233.42|230.62|232.33|229.53|0
1643672700000|2022-01-31 23:45:00|232.45|229.65|232.45|229.65|232.69|229.89|232.33|229.53|0
1643673000000|2022-01-31 23:50:00|232.51|229.71|232.56|229.76|232.81|230.01|231.96|229.16|0
1643673300000|2022-01-31 23:55:00|232.51|229.71|232.44|229.64|232.93|230.13|232.2|229.4|0
1643673600000|2022-02-01 00:00:00|232.32|229.52|232.62|229.82|232.68|229.88|232.07|229.27|0
1643673900000|2022-02-01 00:05:00|232.5|229.7|233.16|230.36|233.16|230.36|232.07|229.27|0
1643674200000|2022-02-01 00:10:00|233.04|230.24|232.8|230|233.28|230.48|232.43|229.63|0
1643674500000|2022-02-01 00:15:00|232.92|230.12|232.79|229.99|232.92|230.12|231.94|229.14|0
1643674800000|2022-02-01 00:20:00|232.73|229.93|232.18|229.38|233.03|230.23|232.18|229.38|0
1643675100000|2022-02-01 00:25:00|232.3|229.5|232.3|229.5|232.55|229.75|232.06|229.26|0
1643675400000|2022-02-01 00:30:00|232.36|229.56|232.6|229.8|232.91|230.11|232.18|229.38|0
1643675700000|2022-02-01 00:35:00|232.54|229.74|232.54|229.74|232.91|230.11|232.18|229.38|0
1643676000000|2022-02-01 00:40:00|232.6|229.8|232.78|229.98|232.9|230.1|232.36|229.56|0
1643676300000|2022-02-01 00:45:00|232.66|229.86|231.63|228.83|232.66|229.86|231.32|228.52|0
1643676600000|2022-02-01 00:50:00|231.56|228.76|232.17|229.37|232.17|229.37|230.96|228.16|0
1643676900000|2022-02-01 00:55:00|231.92|229.12|231.8|229|232.04|229.24|231.56|228.76|0
1643677200000|2022-02-01 01:00:00|231.86|229.06|232.28|229.48|232.89|230.09|231.68|228.88|0
1643677500000|2022-02-01 01:05:00|232.22|229.42|233.13|230.33|233.13|230.33|232.16|229.36|0
1643677800000|2022-02-01 01:10:00|233.01|230.21|232.46|229.66|233.13|230.33|232.22|229.42|0
1643678100000|2022-02-01 01:15:00|232.52|229.72|232.27|229.47|232.64|229.84|232.03|229.23|0
1643678400000|2022-02-01 01:20:00|232.34|229.54|233.73|230.93|234.1|231.3|232.15|229.35|0
1643678700000|2022-02-01 01:25:00|233.85|231.05|234.34|231.54|235.32|232.52|233.73|230.93|0
1643679000000|2022-02-01 01:30:00|234.21|231.41|234.4|231.6|235.68|232.88|234.21|231.41|0
1643679300000|2022-02-01 01:35:00|234.21|231.41|234.33|231.53|234.94|232.14|234.09|231.29|0
1643679600000|2022-02-01 01:40:00|234.52|231.72|235.43|232.63|235.43|232.63|234.09|231.29|0
1643679900000|2022-02-01 01:45:00|235.37|232.57|236.16|233.36|237.15|234.35|235.06|232.26|0
1643680200000|2022-02-01 01:50:00|236.28|233.48|238.75|235.95|238.75|235.95|236.16|233.36|0
1643680500000|2022-02-01 01:55:00|238.87|236.07|238|235.2|238.87|236.07|237.88|235.08|0
1643680800000|2022-02-01 02:00:00|238.13|235.33|238.25|235.45|238.37|235.57|237.26|234.46|0
1643681100000|2022-02-01 02:05:00|238.12|235.32|238.37|235.57|239.23|236.43|238|235.2|0
1643681400000|2022-02-01 02:10:00|238.43|235.63|237.38|234.58|238.49|235.69|237.38|234.58|0
1643681700000|2022-02-01 02:15:00|237.5|234.7|236.88|234.08|237.5|234.7|236.39|233.59|0
1643682000000|2022-02-01 02:20:00|237|234.2|236.63|233.83|237.37|234.57|236.63|233.83|0
1643682300000|2022-02-01 02:25:00|236.57|233.77|236.51|233.71|236.63|233.83|235.96|233.16|0
1643682600000|2022-02-01 02:30:00|236.63|233.83|237.12|234.32|237.49|234.69|236.38|233.58|0
1643682900000|2022-02-01 02:35:00|237.24|234.44|236.07|233.27|238.35|235.55|235.95|233.15|0
1643683200000|2022-02-01 02:40:00|236.01|233.21|236.69|233.89|237.24|234.44|236.01|233.21|0
1643683500000|2022-02-01 02:45:00|236.81|234.01|236.25|233.45|237.3|234.5|236.25|233.45|0
1643683800000|2022-02-01 02:50:00|236.37|233.57|237.35|234.55|237.42|234.62|236.37|233.57|0
1643684100000|2022-02-01 02:55:00|237.48|234.68|236.86|234.06|237.6|234.8|236.86|234.06|0
1643684400000|2022-02-01 03:00:00|236.74|233.94|237.23|234.43|237.47|234.67|236.61|233.81|0
1643684700000|2022-02-01 03:05:00|237.17|234.37|237.22|234.42|237.35|234.55|236.49|233.69|0
1643685000000|2022-02-01 03:10:00|237.1|234.3|236.97|234.17|237.47|234.67|236.61|233.81|0
1643685300000|2022-02-01 03:15:00|236.85|234.05|236.36|233.56|237.1|234.3|236.36|233.56|0
1643685600000|2022-02-01 03:20:00|235.5|232.7|234.15|231.35|235.62|232.82|233.91|231.11|0
1643685900000|2022-02-01 03:25:00|234.27|231.47|235.12|232.32|235.74|232.94|233.42|230.62|0
1643686200000|2022-02-01 03:30:00|235.07|232.27|235.37|232.57|235.68|232.88|234.39|231.59|0
1643686500000|2022-02-01 03:35:00|235.43|232.63|235.12|232.32|236.47|233.67|234.75|231.95|0
1643686800000|2022-02-01 03:40:00|235|232.2|235.12|232.32|235.61|232.81|234.87|232.07|0
1643687100000|2022-02-01 03:45:00|235.06|232.26|234.87|232.07|235.18|232.38|234.69|231.89|0
1643687400000|2022-02-01 03:50:00|234.81|232.01|233.64|230.84|234.87|232.07|233.46|230.66|0
1643687700000|2022-02-01 03:55:00|233.52|230.72|233.15|230.35|233.77|230.97|232.91|230.11|0
1643688000000|2022-02-01 04:00:00|233.03|230.23|233.64|230.84|233.64|230.84|232.91|230.11|0
1643688300000|2022-02-01 04:05:00|233.76|230.96|234.49|231.69|234.61|231.81|233.27|230.47|0
1643688600000|2022-02-01 04:10:00|234.55|231.75|234.24|231.44|234.73|231.93|233.76|230.96|0
1643688900000|2022-02-01 04:15:00|234.18|231.38|233.33|230.53|234.24|231.44|233.14|230.34|0
1643689200000|2022-02-01 04:20:00|233.39|230.59|232.65|229.85|233.39|230.59|232.53|229.73|0
1643689500000|2022-02-01 04:25:00|232.53|229.73|232.96|230.16|233.26|230.46|232.53|229.73|0
1643689800000|2022-02-01 04:30:00|233.02|230.22|233.5|230.7|233.5|230.7|232.65|229.85|0
1643690100000|2022-02-01 04:35:00|233.62|230.82|233.38|230.58|233.74|230.94|233.01|230.21|0
1643690400000|2022-02-01 04:40:00|233.5|230.7|233.62|230.82|233.98|231.18|233.37|230.57|0
1643690700000|2022-02-01 04:45:00|233.68|230.88|234.35|231.55|234.35|231.55|233.62|230.82|0
1643691000000|2022-02-01 04:50:00|234.16|231.36|233.43|230.63|234.47|231.67|233.25|230.45|0
1643691300000|2022-02-01 04:55:00|233.49|230.69|233.18|230.38|234.28|231.48|233.12|230.32|0
1643691600000|2022-02-01 05:00:00|233.3|230.5|233|230.2|233.42|230.62|232.33|229.53|0
1643691900000|2022-02-01 05:05:00|232.93|230.13|234.15|231.35|234.15|231.35|232.93|230.13|0
1643692200000|2022-02-01 05:10:00|234.03|231.23|233.29|230.49|234.15|231.35|233.24|230.44|0
1643692500000|2022-02-01 05:15:00|233.41|230.61|233.66|230.86|233.66|230.86|233.23|230.43|0
1643692800000|2022-02-01 05:20:00|233.53|230.73|233.35|230.55|233.53|230.73|232.92|230.12|0
1643693100000|2022-02-01 05:25:00|233.29|230.49|233.59|230.79|233.65|230.85|233.29|230.49|0
1643693400000|2022-02-01 05:30:00|233.65|230.85|233.04|230.24|233.77|230.97|232.92|230.12|0
1643693700000|2022-02-01 05:35:00|232.92|230.12|233.04|230.24|233.52|230.72|232.92|230.12|0
1643694000000|2022-02-01 05:40:00|233.16|230.36|233.28|230.48|233.52|230.72|233.04|230.24|0
1643694300000|2022-02-01 05:45:00|233.4|230.6|233.34|230.54|233.4|230.6|232.91|230.11|0
1643694600000|2022-02-01 05:50:00|233.27|230.47|232.66|229.86|233.27|230.47|232.42|229.62|0
1643694900000|2022-02-01 05:55:00|232.78|229.98|232.05|229.25|232.78|229.98|231.69|228.89|0
1643695200000|2022-02-01 06:00:00|232.54|229.74|231.75|228.95|232.54|229.74|230.72|227.92|0
1643695500000|2022-02-01 06:05:00|231.69|228.89|231.93|229.13|232.05|229.25|231.57|228.77|0
1643695800000|2022-02-01 06:10:00|232.05|229.25|233.26|230.46|233.75|230.95|231.93|229.13|0
1643696100000|2022-02-01 06:15:00|233.14|230.34|233.62|230.82|234.17|231.37|233.02|230.22|0
1643696400000|2022-02-01 06:20:00|233.56|230.76|233.74|230.94|234.05|231.25|233.25|230.45|0
1643696700000|2022-02-01 06:25:00|233.68|230.88|233.86|231.06|233.86|231.06|233.13|230.33|0
1643697000000|2022-02-01 06:30:00|233.74|230.94|234.1|231.3|234.34|231.54|233.49|230.69|0
1643697300000|2022-02-01 06:35:00|233.98|231.18|233|230.2|234.22|231.42|233|230.2|0
1643697600000|2022-02-01 06:40:00|232.94|230.14|233|230.2|233.37|230.57|232.88|230.08|0
1643697900000|2022-02-01 06:45:00|233.06|230.26|233.24|230.44|233.36|230.56|232.82|230.02|0
1643698200000|2022-02-01 06:50:00|233.18|230.38|232.45|229.65|233.36|230.56|232.39|229.59|0
1643698500000|2022-02-01 06:55:00|232.39|229.59|232.26|229.46|232.99|230.19|232.14|229.34|0
1643698800000|2022-02-01 07:00:00|232.02|229.22|231.41|228.61|232.87|230.07|230.45|227.65|0
1643699100000|2022-02-01 07:05:00|231.53|228.73|230.03|227.23|231.53|228.73|229.96|227.16|0
1643699400000|2022-02-01 07:10:00|229.96|227.16|227.8|225|229.96|227.16|227.2|224.4|0
1643699700000|2022-02-01 07:15:00|227.92|225.12|227.32|224.52|228.16|225.36|227.08|224.28|0
1643700000000|2022-02-01 07:20:00|227.44|224.64|227.14|224.34|228.16|225.36|227.02|224.22|0
1643700300000|2022-02-01 07:25:00|227.32|224.52|227.55|224.75|227.79|224.99|226.78|223.98|0
1643700600000|2022-02-01 07:30:00|227.62|224.82|227.91|225.11|228.15|225.35|227.31|224.51|0
1643700900000|2022-02-01 07:35:00|227.79|224.99|227.91|225.11|228.15|225.35|227.61|224.81|0
1643701200000|2022-02-01 07:40:00|227.79|224.99|228.26|225.46|228.38|225.58|227.55|224.75|0
1643701500000|2022-02-01 07:45:00|228.14|225.34|227.54|224.74|229.34|226.54|227.01|224.21|0
1643701800000|2022-02-01 07:50:00|227.42|224.62|230.36|227.56|230.78|227.98|227.42|224.62|0
1643702100000|2022-02-01 07:55:00|230.24|227.44|229.57|226.77|230.42|227.62|229.45|226.65|0
1643702400000|2022-02-01 08:00:00|229.93|227.13|227.77|224.97|231.26|228.46|227.53|224.73|0
1643702700000|2022-02-01 08:05:00|227.35|225.15|224.2|222|228.01|225.81|224.14|221.94|0
1643703000000|2022-02-01 08:10:00|224.14|221.94|223.42|221.22|225|222.8|222.72|220.52|0
1643703300000|2022-02-01 08:15:00|223.35|221.15|223.77|221.57|225.48|223.28|222.94|220.74|0
1643703600000|2022-02-01 08:20:00|223.89|221.69|223.41|221.21|223.89|221.69|221.76|219.56|0
1643703900000|2022-02-01 08:25:00|223.29|221.09|223.47|221.27|224.71|222.51|222.58|220.38|0
1643704200000|2022-02-01 08:30:00|223.52|221.32|223.46|221.26|224.23|222.03|222.28|220.08|0
1643704500000|2022-02-01 08:35:00|223.4|221.2|224.7|222.5|224.94|222.74|223.17|220.97|0
1643704800000|2022-02-01 08:40:00|224.77|222.57|223.46|221.26|225.54|223.34|222.69|220.49|0
1643705100000|2022-02-01 08:45:00|223.4|221.2|224.11|221.91|224.46|222.26|223.22|221.02|0
1643705400000|2022-02-01 08:50:00|223.99|221.79|225.29|223.09|225.89|223.69|223.87|221.67|0
1643705700000|2022-02-01 08:55:00|224.81|222.61|224.1|221.9|225.77|223.57|223.57|221.37|0
1643706000000|2022-02-01 09:00:00|223.98|221.78|224.99|222.79|225.88|223.68|223.39|221.19|0
1643706300000|2022-02-01 09:05:00|224.93|222.73|226.3|224.1|226.66|224.46|224.81|222.61|0
1643706600000|2022-02-01 09:10:00|226.12|223.92|226.77|224.57|227.01|224.81|224.92|222.72|0
1643706900000|2022-02-01 09:15:00|226.89|224.69|226.89|224.69|227.31|225.11|225.75|223.55|0
1643707200000|2022-02-01 09:20:00|226.83|224.63|229.11|226.91|229.71|227.51|226.35|224.15|0
1643707500000|2022-02-01 09:25:00|229.41|227.21|233.47|231.27|233.47|231.27|228.5|226.3|0
1643707800000|2022-02-01 09:30:00|233.71|231.51|233.46|231.26|234.02|231.82|232.31|230.11|0
1643708100000|2022-02-01 09:35:00|233.41|231.21|232.36|230.16|233.41|231.21|230.79|228.59|0
1643708400000|2022-02-01 09:40:00|232.73|230.53|233.21|231.01|235.17|232.97|231.88|229.68|0
1643708700000|2022-02-01 09:45:00|233.16|230.96|235.54|233.34|236.46|234.26|232.36|230.16|0
1643709000000|2022-02-01 09:50:00|235.6|233.4|234.68|232.48|236.77|234.57|233.94|231.74|0
1643709300000|2022-02-01 09:55:00|234.8|232.6|232.35|230.15|234.8|232.6|231.45|229.25|0
1643709600000|2022-02-01 10:00:00|232.54|230.34|230.23|228.03|233.08|230.88|230.17|227.97|0
1643709900000|2022-02-01 10:05:00|230.29|228.09|229.92|227.72|230.65|228.45|229.32|227.12|0
1643710200000|2022-02-01 10:10:00|230.04|227.84|230.77|228.57|231.74|229.54|229.44|227.24|0
1643710500000|2022-02-01 10:15:00|230.65|228.45|231.86|229.66|232.34|230.14|229.8|227.6|0
1643710800000|2022-02-01 10:20:00|231.73|229.53|232.34|230.14|232.95|230.75|231.31|229.11|0
1643711100000|2022-02-01 10:25:00|232.16|229.96|231.36|229.16|232.16|229.96|230.88|228.68|0
1643711400000|2022-02-01 10:30:00|231.61|229.41|230.63|228.43|232.89|230.69|230.39|228.19|0
1643711700000|2022-02-01 10:35:00|230.51|228.31|228.94|226.74|231.06|228.86|228.82|226.62|0
1643712000000|2022-02-01 10:40:00|229.18|226.98|231.18|228.98|231.18|228.98|228.82|226.62|0
1643712300000|2022-02-01 10:45:00|230.99|228.79|231.84|229.64|231.84|229.64|230.63|228.43|0
1643712600000|2022-02-01 10:50:00|231.72|229.52|233.3|231.1|233.36|231.16|230.99|228.79|0
1643712900000|2022-02-01 10:55:00|233.17|230.97|232.93|230.73|234.27|232.07|232.02|229.82|0
1643713200000|2022-02-01 11:00:00|232.99|230.79|230.25|228.05|233.54|231.34|229.65|227.45|0
1643713500000|2022-02-01 11:05:00|230.13|227.93|227.84|225.64|230.13|227.93|227.67|225.47|0
1643713800000|2022-02-01 11:10:00|227.91|225.71|229.16|226.96|229.52|227.32|227.48|225.28|0
1643714100000|2022-02-01 11:15:00|228.68|226.48|231.22|229.02|231.34|229.14|228.32|226.12|0
1643714400000|2022-02-01 11:20:00|230.85|228.65|230.36|228.16|231.28|229.08|230.12|227.92|0
1643714700000|2022-02-01 11:25:00|230.49|228.29|231.45|229.25|232.55|230.35|230.49|228.29|0
1643715000000|2022-02-01 11:30:00|231.52|229.32|230.12|227.92|231.69|229.49|230|227.8|0
1643715300000|2022-02-01 11:35:00|230|227.8|231.27|229.07|231.27|229.07|229.57|227.37|0
1643715600000|2022-02-01 11:40:00|231.2|229|232.42|230.22|232.48|230.28|230.06|227.86|0
1643715900000|2022-02-01 11:45:00|232.17|229.97|231.32|229.12|232.78|230.58|231.08|228.88|0
1643716200000|2022-02-01 11:50:00|231.2|229|231.68|229.48|231.8|229.6|230.53|228.33|0
1643716500000|2022-02-01 11:55:00|231.56|229.36|232.04|229.84|232.35|230.15|230.95|228.75|0
1643716800000|2022-02-01 12:00:00|232.29|230.09|232.28|230.08|232.77|230.57|231.31|229.11|0
1643717100000|2022-02-01 12:05:00|232.16|229.96|231.55|229.35|232.65|230.45|230.95|228.75|0
1643717400000|2022-02-01 12:10:00|231.67|229.47|231.79|229.59|232.03|229.83|230.46|228.26|0
1643717700000|2022-02-01 12:15:00|231.73|229.53|231.91|229.71|232.76|230.56|230.82|228.62|0
1643718000000|2022-02-01 12:20:00|231.54|229.34|230.69|228.49|231.54|229.34|230.15|227.95|0
1643718300000|2022-02-01 12:25:00|230.94|228.74|229.36|227.16|231.18|228.98|229.36|227.16|0
1643718600000|2022-02-01 12:30:00|229.24|227.04|228.15|225.95|229.72|227.52|227.91|225.71|0
1643718900000|2022-02-01 12:35:00|228.03|225.83|228.03|225.83|228.88|226.68|227.43|225.23|0
1643719200000|2022-02-01 12:40:00|227.79|225.59|227.79|225.59|228.75|226.55|227.49|225.29|0
1643719500000|2022-02-01 12:45:00|227.91|225.71|227.55|225.35|228.99|226.79|227.31|225.11|0
1643719800000|2022-02-01 12:50:00|227.67|225.47|227.9|225.7|228.14|225.94|227.3|225.1|0
1643720100000|2022-02-01 12:55:00|227.78|225.58|228.38|226.18|228.81|226.61|226.89|224.69|0
1643720400000|2022-02-01 13:00:00|228.14|225.94|227.06|224.86|228.74|226.54|227.06|224.86|0
1643720700000|2022-02-01 13:05:00|226.94|224.74|226.7|224.5|227.9|225.7|226.22|224.02|0
1643721000000|2022-02-01 13:10:00|226.46|224.26|225.62|223.42|226.82|224.62|225.14|222.94|0
1643721300000|2022-02-01 13:15:00|225.74|223.54|225.26|223.06|225.74|223.54|224.9|222.7|0
1643721600000|2022-02-01 13:20:00|225.38|223.18|224.42|222.22|225.5|223.3|223.95|221.75|0
1643721900000|2022-02-01 13:25:00|224.54|222.34|225.08|222.88|225.61|223.41|224.07|221.87|0
1643722200000|2022-02-01 13:30:00|225.02|222.82|227.34|225.14|227.52|225.32|224.78|222.58|0
1643722500000|2022-02-01 13:35:00|227.28|225.08|226.08|223.88|228|225.8|225.96|223.76|0
1643722800000|2022-02-01 13:40:00|226.2|224|225.24|223.04|226.2|224|224.18|221.98|0
1643723100000|2022-02-01 13:45:00|225.01|222.81|225.12|222.92|225.96|223.76|224.65|222.45|0
1643723400000|2022-02-01 13:50:00|225|222.8|224.59|222.39|225.12|222.92|224|221.8|0
1643723700000|2022-02-01 13:55:00|224.53|222.33|223.69|221.49|225.12|222.92|223.46|221.26|0
1643724000000|2022-02-01 14:00:00|223.52|221.32|223.93|221.73|224.28|222.08|222.63|220.43|0
1643724300000|2022-02-01 14:05:00|223.87|221.67|224.16|221.96|224.4|222.2|223.69|221.49|0
1643724600000|2022-02-01 14:10:00|224.04|221.84|224.51|222.31|224.63|222.43|223.57|221.37|0
1643724900000|2022-02-01 14:15:00|224.4|222.2|224.99|222.79|225.58|223.38|224.39|222.19|0
1643725200000|2022-02-01 14:20:00|224.87|222.67|224.15|221.95|225.22|223.02|223.91|221.71|0
1643725500000|2022-02-01 14:25:00|224.03|221.83|222.49|220.29|224.03|221.83|222.49|220.29|0
1643725800000|2022-02-01 14:30:00|222.61|220.41|223.44|221.24|228.33|226.13|222.02|219.82|0
1643726100000|2022-02-01 14:35:00|223.2|221|223.67|221.47|225.63|223.43|221.31|219.11|0
1643726400000|2022-02-01 14:40:00|223.91|221.71|230.19|227.99|231.46|229.26|222.37|220.17|0
1643726700000|2022-02-01 14:45:00|230.25|228.05|228.44|226.24|232.43|230.23|227.6|225.4|0
1643727000000|2022-02-01 14:50:00|227.6|225.4|228.44|226.24|228.44|226.24|225.56|223.36|0
1643727300000|2022-02-01 14:55:00|228.68|226.48|227.29|225.09|230.24|228.04|226.51|224.31|0
1643727600000|2022-02-01 15:00:00|226.63|224.43|236.96|234.76|237.58|235.38|226.63|224.43|0
1643727900000|2022-02-01 15:05:00|237.27|235.07|234.57|232.37|240.81|238.61|232.6|230.4|0
1643728200000|2022-02-01 15:10:00|234.44|232.24|229.07|226.87|235.31|233.11|229.01|226.81|0
1643728500000|2022-02-01 15:15:00|229.01|226.81|232.23|230.03|233.09|230.89|228.89|226.69|0
1643728800000|2022-02-01 15:20:00|233.09|230.89|225.08|222.88|233.09|230.89|221.85|219.65|0
1643729100000|2022-02-01 15:25:00|224.84|222.64|229.3|227.1|229.3|227.1|223.22|221.02|0
1643729400000|2022-02-01 15:30:00|229.06|226.86|229.3|227.1|230.4|228.2|224.83|222.63|0
1643729700000|2022-02-01 15:35:00|228.88|226.68|228.69|226.49|231.01|228.81|226.21|224.01|0
1643730000000|2022-02-01 15:40:00|228.51|226.31|231.55|229.35|232.91|230.71|225.79|223.59|0
1643730300000|2022-02-01 15:45:00|232.04|229.84|232.04|229.84|234|231.8|231.37|229.17|0
1643730600000|2022-02-01 15:50:00|231.91|229.71|227.89|225.69|232.47|230.27|227.41|225.21|0
1643730900000|2022-02-01 15:55:00|227.23|225.03|223.81|221.61|227.23|225.03|223.69|221.49|0
1643731200000|2022-02-01 16:00:00|223.69|221.49|224.69|222.49|225.53|223.33|221.65|219.45|0
1643731500000|2022-02-01 16:05:00|224.57|222.37|221.35|219.15|225.41|223.21|221.23|219.03|0
1643731800000|2022-02-01 16:10:00|221.47|219.27|219.69|217.49|222.66|220.46|219.34|217.14|0
1643732100000|2022-02-01 16:15:00|219.45|217.25|221.11|218.91|221.7|219.5|219.45|217.25|0
1643732400000|2022-02-01 16:20:00|220.99|218.79|223.71|221.51|224.32|222.12|220.51|218.31|0
1643732700000|2022-02-01 16:25:00|223.47|221.27|222.63|220.43|224.67|222.47|221.55|219.35|0
1643733000000|2022-02-01 16:30:00|222.75|220.55|220.84|218.64|226.84|224.64|220.84|218.64|0
1643733300000|2022-02-01 16:35:00|221.02|218.82|222.26|220.06|223.34|221.14|220.12|217.92|0
1643733600000|2022-02-01 16:40:00|222.38|220.18|221.55|219.35|222.45|220.25|220|217.8|0
1643733900000|2022-02-01 16:45:00|221.43|219.23|220.35|218.15|221.54|219.34|218.46|216.26|0
1643734200000|2022-02-01 16:50:00|220.11|217.91|220.11|217.91|221.3|219.1|219.4|217.2|0
1643734500000|2022-02-01 16:55:00|219.64|217.44|218.69|216.49|220.29|218.09|217.27|215.07|0
1643734800000|2022-02-01 17:00:00|218.87|216.67|220.34|218.14|220.7|218.5|217.86|215.66|0
1643735100000|2022-02-01 17:05:00|219.99|217.79|220.7|218.5|221.18|218.98|219.27|217.07|0
1643735400000|2022-02-01 17:10:00|220.58|218.38|222.36|220.16|223.68|221.48|220.34|218.14|0
1643735700000|2022-02-01 17:15:00|222.24|220.04|220.81|218.61|222.24|220.04|220.22|218.02|0
1643736000000|2022-02-01 17:20:00|220.57|218.37|220.69|218.49|222.6|220.4|219.92|217.72|0
1643736300000|2022-02-01 17:25:00|221.17|218.97|221.52|219.32|224.04|221.84|220.33|218.13|0
1643736600000|2022-02-01 17:30:00|221.64|219.44|226.44|224.24|226.81|224.61|221.46|219.26|0
1643736900000|2022-02-01 17:35:00|225.96|223.76|224.39|222.19|226.08|223.88|223.31|221.11|0
1643737200000|2022-02-01 17:40:00|224.27|222.07|224.09|221.89|225.11|222.91|222.35|220.15|0
1643737500000|2022-02-01 17:45:00|224.15|221.95|224.86|222.66|226.07|223.87|223.3|221.1|0
1643737800000|2022-02-01 17:50:00|225.11|222.91|223.66|221.46|225.11|222.91|223.42|221.22|0
1643738100000|2022-02-01 17:55:00|223.42|221.22|219.96|217.76|223.42|221.22|219.84|217.64|0
1643738400000|2022-02-01 18:00:00|220.08|217.88|222.93|220.73|223.05|220.85|219.84|217.64|0
1643738700000|2022-02-01 18:05:00|222.69|220.49|223.65|221.45|224.13|221.93|222.22|220.02|0
1643739000000|2022-02-01 18:10:00|223.77|221.57|223.29|221.09|223.77|221.57|222.21|220.01|0
1643739300000|2022-02-01 18:15:00|223.53|221.33|222.63|220.43|223.89|221.69|221.97|219.77|0
1643739600000|2022-02-01 18:20:00|222.39|220.19|222.09|219.89|222.99|220.79|222.09|219.89|0
1643739900000|2022-02-01 18:25:00|222.21|220.01|220.53|218.33|222.56|220.36|220.3|218.1|0
1643740200000|2022-02-01 18:30:00|220.65|218.45|221.6|219.4|221.96|219.76|220.41|218.21|0
1643740500000|2022-02-01 18:35:00|221.55|219.35|220.65|218.45|223.64|221.44|220.29|218.09|0
1643740800000|2022-02-01 18:40:00|220.59|218.39|219.58|217.38|220.65|218.45|219.1|216.9|0
1643741100000|2022-02-01 18:45:00|219.46|217.26|219.57|217.37|220.29|218.09|218.86|216.66|0
1643741400000|2022-02-01 18:50:00|219.45|217.25|219.75|217.55|220.88|218.68|219.16|216.96|0
1643741700000|2022-02-01 18:55:00|219.93|217.73|219.92|217.72|222.43|220.23|219.92|217.72|0
1643742000000|2022-02-01 19:00:00|220.04|217.84|219.68|217.48|220.87|218.67|218.62|216.42|0
1643742300000|2022-02-01 19:05:00|219.8|217.6|219.5|217.3|220.4|218.2|219.27|217.07|0
1643742600000|2022-02-01 19:10:00|219.44|217.24|220.93|218.73|222.3|220.1|218.02|215.82|0
1643742900000|2022-02-01 19:15:00|220.63|218.43|221.46|219.26|221.7|219.5|219.56|217.36|0
1643743200000|2022-02-01 19:20:00|221.34|219.14|222.23|220.03|224.21|222.01|221.34|219.14|0
1643743500000|2022-02-01 19:25:00|222.29|220.09|221.4|219.2|223.55|221.35|221.21|219.01|0
1643743800000|2022-02-01 19:30:00|221.33|219.13|220.38|218.18|221.33|219.13|219.79|217.59|0
1643744100000|2022-02-01 19:35:00|220.14|217.94|220.85|218.65|222.76|220.56|219.78|217.58|0
1643744400000|2022-02-01 19:40:00|220.61|218.41|220.37|218.17|222.04|219.84|220.14|217.94|0
1643744700000|2022-02-01 19:45:00|220.25|218.05|220.55|218.35|221.2|219|219.19|216.99|0
1643745000000|2022-02-01 19:50:00|220.67|218.47|220.79|218.59|222.52|220.32|220.25|218.05|0
1643745300000|2022-02-01 19:55:00|220.72|218.52|219.89|217.69|221.68|219.48|219.53|217.33|0
1643745600000|2022-02-01 20:00:00|220.13|217.93|214.59|212.39|220.72|218.52|214.36|212.16|0
1643745900000|2022-02-01 20:05:00|215.18|212.98|213.13|210.93|217.54|215.34|213.01|210.81|0
1643746200000|2022-02-01 20:10:00|213.24|211.04|213.63|211.43|214.44|212.24|212.93|210.73|0
1643746500000|2022-02-01 20:15:00|213.39|211.19|213.39|211.19|214.79|212.59|213.16|210.96|0
1643746800000|2022-02-01 20:20:00|213.27|211.07|211.3|209.1|213.45|211.25|211.3|209.1|0
1643747100000|2022-02-01 20:25:00|211.41|209.21|210.37|208.17|212.8|210.6|209.74|207.54|0
1643747400000|2022-02-01 20:30:00|210.26|208.06|208.88|206.68|210.26|208.06|207.96|205.76|0
1643747700000|2022-02-01 20:35:00|208.99|206.79|212.22|210.02|212.45|210.25|208.3|206.1|0
1643748000000|2022-02-01 20:40:00|211.87|209.67|209.1|206.9|212.33|210.13|208.41|206.21|0
1643748300000|2022-02-01 20:45:00|208.76|206.56|206.13|203.93|209.33|207.13|206.02|203.82|0
1643748600000|2022-02-01 20:50:00|205.51|203.31|203.57|201.37|206.92|204.72|202.94|200.74|0
1643748900000|2022-02-01 20:55:00|203.51|201.31|205.89|203.69|205.89|203.69|203.17|200.97|0
1643749200000|2022-02-01 21:00:00|206.46|204.26|204.86|202.66|206.46|204.26|204.07|201.87|0
1643749500000|2022-02-01 21:05:00|204.75|202.55|204.29|202.09|205.32|203.12|203.28|201.08|0
1643749800000|2022-02-01 21:10:00|203.84|201.64|201.95|199.75|203.95|201.75|201.5|199.3|0
1643750100000|2022-02-01 21:15:00|200.78|197.98|200.89|198.09|201.35|198.55|200.45|197.65|0
1643750400000|2022-02-01 21:20:00|200.78|197.98|199.49|196.69|200.89|198.09|199.43|196.63|0
1643750700000|2022-02-01 21:25:00|199.55|196.75|198.2|195.4|199.72|196.92|198.2|195.4|0
1643751000000|2022-02-01 21:30:00|198.09|195.29|196.87|194.07|198.2|195.4|196.76|193.96|0
1643751300000|2022-02-01 21:35:00|196.76|193.96|196.64|193.84|196.87|194.07|195.98|193.18|0
1643751600000|2022-02-01 21:40:00|196.53|193.73|197.75|194.95|197.86|195.06|196.42|193.62|0
1643751900000|2022-02-01 21:45:00|197.64|194.84|198.19|195.39|198.19|195.39|197.64|194.84|0
1643752200000|2022-02-01 21:50:00|198.08|195.28|196.75|193.95|198.08|195.28|196.36|193.56|0
1643752500000|2022-02-01 21:55:00|196.64|193.84|198.13|195.33|198.13|195.33|196.52|193.72|0
1643752800000|2022-02-01 22:00:00|198.08|195.28|199.56|196.76|199.56|196.76|198.08|195.28|0
1643753100000|2022-02-01 22:05:00|199.65|196.85|198.99|196.19|199.65|196.85|198.99|196.19|0
1643753400000|2022-02-01 22:10:00|198.97|196.17|199.23|196.43|199.39|196.59|198.77|195.97|0
1643753700000|2022-02-01 22:15:00|199.31|196.51|199.69|196.89|199.71|196.91|199.31|196.51|0
1643754000000|2022-02-01 22:20:00|199.71|196.91|199.95|197.15|199.98|197.18|199.71|196.91|0
1643754300000|2022-02-01 22:25:00|199.78|196.98|199.73|196.93|199.78|196.98|199.67|196.87|0
1643754600000|2022-02-01 22:30:00|199.71|196.91|199.86|197.06|199.93|197.13|199.71|196.91|0
1643754900000|2022-02-01 22:35:00|199.91|197.11|199.62|196.82|199.91|197.11|199.59|196.79|0
1643755200000|2022-02-01 22:40:00|199.57|196.77|199.42|196.62|199.62|196.82|199.18|196.38|0
1643755500000|2022-02-01 22:45:00|199.44|196.64|198.98|196.18|199.44|196.64|198.98|196.18|0
1643755800000|2022-02-01 22:50:00|199.15|196.35|198.66|195.86|199.27|196.47|198.59|195.79|0
1643756100000|2022-02-01 22:55:00|198.62|195.82|197.74|194.94|198.62|195.82|197.5|194.7|0
1643756400000|2022-02-01 23:00:00|197.1|194.3|198.37|195.57|199.16|196.36|197.1|194.3|0
1643756700000|2022-02-01 23:05:00|198.49|195.69|198.59|195.79|199.15|196.35|197.37|194.57|0
1643757000000|2022-02-01 23:10:00|198.48|195.68|198.54|195.74|199.26|196.46|197.81|195.01|0
1643757300000|2022-02-01 23:15:00|198.59|195.79|198.14|195.34|198.59|195.79|197.87|195.07|0
1643757600000|2022-02-01 23:20:00|198.09|195.29|197.81|195.01|198.14|195.34|197.36|194.56|0
1643757900000|2022-02-01 23:25:00|197.86|195.06|197.14|194.34|197.92|195.12|197.03|194.23|0
1643758200000|2022-02-01 23:30:00|197.25|194.45|198.02|195.22|198.58|195.78|197.25|194.45|0
1643758500000|2022-02-01 23:35:00|198.08|195.28|197.46|194.66|198.47|195.67|197.35|194.55|0
1643758800000|2022-02-01 23:40:00|197.41|194.61|197.02|194.22|197.69|194.89|197.02|194.22|0
1643759100000|2022-02-01 23:45:00|197.13|194.33|197.68|194.88|197.79|194.99|197.13|194.33|0
1643759400000|2022-02-01 23:50:00|197.63|194.83|197.9|195.1|198.07|195.27|197.57|194.77|0
1643759700000|2022-02-01 23:55:00|197.96|195.16|197.45|194.65|198.01|195.21|197.34|194.54|0
1643760000000|2022-02-02 00:00:00|197.51|194.71|196.18|193.38|197.68|194.88|196.01|193.21|0
1643760300000|2022-02-02 00:05:00|196.23|193.43|196.01|193.21|196.62|193.82|196.01|193.21|0
1643760600000|2022-02-02 00:10:00|195.9|193.1|196.5|193.7|196.78|193.98|195.9|193.1|0
1643760900000|2022-02-02 00:15:00|196.67|193.87|195.34|192.54|196.89|194.09|195.12|192.32|0
1643761200000|2022-02-02 00:20:00|195.56|192.76|195.67|192.87|195.78|192.98|195.34|192.54|0
1643761500000|2022-02-02 00:25:00|195.61|192.81|195.11|192.31|196|193.2|195.11|192.31|0
1643761800000|2022-02-02 00:30:00|195.22|192.42|195.39|192.59|195.66|192.86|195|192.2|0
1643762100000|2022-02-02 00:35:00|195.44|192.64|195.77|192.97|195.77|192.97|195.33|192.53|0
1643762400000|2022-02-02 00:40:00|195.66|192.86|195.99|193.19|195.99|193.19|195.66|192.86|0
1643762700000|2022-02-02 00:45:00|195.88|193.08|195.54|192.74|195.88|193.08|195.32|192.52|0
1643763000000|2022-02-02 00:50:00|195.65|192.85|195.21|192.41|195.65|192.85|195.1|192.3|0
1643763300000|2022-02-02 00:55:00|195.32|192.52|195.32|192.52|195.54|192.74|195.1|192.3|0
1643763600000|2022-02-02 01:00:00|195.43|192.63|195.76|192.96|196.42|193.62|195.1|192.3|0
1643763900000|2022-02-02 01:05:00|195.65|192.85|194.71|191.91|195.65|192.85|194.43|191.63|0
1643764200000|2022-02-02 01:10:00|194.76|191.96|194.54|191.74|195.09|192.29|194.54|191.74|0
1643764500000|2022-02-02 01:15:00|194.87|192.07|195.53|192.73|196.19|193.39|194.87|192.07|0
1643764800000|2022-02-02 01:20:00|195.42|192.62|195.36|192.56|195.63|192.83|194.53|191.73|0
1643765100000|2022-02-02 01:25:00|195.41|192.61|195.63|192.83|195.74|192.94|195.3|192.5|0
1643765400000|2022-02-02 01:30:00|195.47|192.67|195.19|192.39|195.85|193.05|195.08|192.28|0
1643765700000|2022-02-02 01:35:00|195.08|192.28|195.41|192.61|195.74|192.94|194.97|192.17|0
1643766000000|2022-02-02 01:40:00|195.52|192.72|195.07|192.27|195.85|193.05|195.07|192.27|0
1643766300000|2022-02-02 01:45:00|195.18|192.38|195.51|192.71|195.62|192.82|195.07|192.27|0
1643766600000|2022-02-02 01:50:00|195.4|192.6|195.51|192.71|195.62|192.82|195.23|192.43|0
1643766900000|2022-02-02 01:55:00|195.4|192.6|195.28|192.48|195.62|192.82|195.17|192.37|0
1643767200000|2022-02-02 02:00:00|195.39|192.59|195.17|192.37|195.39|192.59|195.06|192.26|0
1643767500000|2022-02-02 02:05:00|195.12|192.32|195.12|192.32|195.5|192.7|195.06|192.26|0
1643767800000|2022-02-02 02:10:00|195.06|192.26|195.17|192.37|195.17|192.37|194.84|192.04|0
1643768100000|2022-02-02 02:15:00|195.11|192.31|195.27|192.47|195.38|192.58|194.72|191.92|0
1643768400000|2022-02-02 02:20:00|195.38|192.58|196.37|193.57|196.38|193.58|195.27|192.47|0
1643768700000|2022-02-02 02:25:00|196.26|193.46|195.82|193.02|196.37|193.57|195.71|192.91|0
1643769000000|2022-02-02 02:30:00|195.71|192.91|196.15|193.35|196.26|193.46|195.71|192.91|0
1643769300000|2022-02-02 02:35:00|196.21|193.41|196.26|193.46|196.37|193.57|196.04|193.24|0
1643769600000|2022-02-02 02:40:00|195.7|192.9|196.03|193.23|196.25|193.45|195.65|192.85|0
1643769900000|2022-02-02 02:45:00|196.09|193.29|196.25|193.45|196.36|193.56|196.03|193.23|0
1643770200000|2022-02-02 02:50:00|196.14|193.34|195.92|193.12|196.14|193.34|195.92|193.12|0
1643770500000|2022-02-02 02:55:00|196.03|193.23|195.91|193.11|196.14|193.34|195.91|193.11|0
1643770800000|2022-02-02 03:00:00|195.97|193.17|196.02|193.22|196.35|193.55|195.97|193.17|0
1643771100000|2022-02-02 03:05:00|195.91|193.11|196.02|193.22|196.13|193.33|195.91|193.11|0
1643771400000|2022-02-02 03:10:00|196.08|193.28|195.9|193.1|196.13|193.33|195.68|192.88|0
1643771700000|2022-02-02 03:15:00|195.79|192.99|196.12|193.32|196.23|193.43|195.68|192.88|0
1643772000000|2022-02-02 03:20:00|196.18|193.38|195.57|192.77|196.23|193.43|195.57|192.77|0
1643772300000|2022-02-02 03:25:00|195.68|192.88|195.68|192.88|195.68|192.88|195.46|192.66|0
1643772600000|2022-02-02 03:30:00|195.79|192.99|195.23|192.43|195.79|192.99|195.23|192.43|0
1643772900000|2022-02-02 03:35:00|195.34|192.54|195.45|192.65|195.45|192.65|195.07|192.27|0
1643773200000|2022-02-02 03:40:00|195.34|192.54|195.34|192.54|195.45|192.65|195.23|192.43|0
1643773500000|2022-02-02 03:45:00|195.39|192.59|195.66|192.86|195.78|192.98|195.23|192.43|0
1643773800000|2022-02-02 03:50:00|195.61|192.81|195.55|192.75|195.66|192.86|195.55|192.75|0
1643774100000|2022-02-02 03:55:00|195.61|192.81|195.22|192.42|195.66|192.86|195.22|192.42|0
1643774400000|2022-02-02 04:00:00|195.33|192.53|194.99|192.19|195.44|192.64|194.99|192.19|0
1643774700000|2022-02-02 04:05:00|195.05|192.25|194.99|192.19|195.1|192.3|194.88|192.08|0
1643775000000|2022-02-02 04:10:00|194.94|192.14|194.77|191.97|194.94|192.14|194.66|191.86|0
1643775300000|2022-02-02 04:15:00|194.66|191.86|194.6|191.8|194.66|191.86|194.44|191.64|0
1643775600000|2022-02-02 04:20:00|194.66|191.86|194.87|192.07|194.98|192.18|194.65|191.85|0
1643775900000|2022-02-02 04:25:00|194.82|192.02|194.98|192.18|194.98|192.18|194.76|191.96|0
1643776200000|2022-02-02 04:30:00|194.87|192.07|194.87|192.07|194.98|192.18|194.76|191.96|0
1643776500000|2022-02-02 04:35:00|194.76|191.96|194.87|192.07|194.87|192.07|194.43|191.63|0
1643776800000|2022-02-02 04:40:00|194.98|192.18|194.97|192.17|194.98|192.18|194.75|191.95|0
1643777100000|2022-02-02 04:45:00|194.86|192.06|194.97|192.17|195.3|192.5|194.86|192.06|0
1643777400000|2022-02-02 04:50:00|194.86|192.06|194.53|191.73|194.97|192.17|194.47|191.67|0
1643777700000|2022-02-02 04:55:00|194.42|191.62|194.52|191.72|194.64|191.84|194.31|191.51|0
1643778000000|2022-02-02 05:00:00|194.47|191.67|193.75|190.95|194.63|191.83|193.75|190.95|0
1643778300000|2022-02-02 05:05:00|193.86|191.06|193.97|191.17|194.19|191.39|193.64|190.84|0
1643778600000|2022-02-02 05:10:00|193.86|191.06|193.97|191.17|193.97|191.17|193.75|190.95|0
1643778900000|2022-02-02 05:15:00|194.02|191.22|193.96|191.16|194.29|191.49|193.96|191.16|0
1643779200000|2022-02-02 05:20:00|194.07|191.27|193.85|191.05|194.07|191.27|193.74|190.94|0
1643779500000|2022-02-02 05:25:00|193.74|190.94|193.63|190.83|193.8|191|193.52|190.72|0
1643779800000|2022-02-02 05:30:00|193.52|190.72|193.63|190.83|193.74|190.94|193.52|190.72|0
1643780100000|2022-02-02 05:35:00|193.68|190.88|193.51|190.71|193.74|190.94|193.51|190.71|0
1643780400000|2022-02-02 05:40:00|193.62|190.82|193.29|190.49|193.62|190.82|191.11|188.31|0
1643780700000|2022-02-02 05:45:00|193.18|190.38|192.85|190.05|193.24|190.44|192.85|190.05|0
1643781000000|2022-02-02 05:50:00|192.96|190.16|192.96|190.16|193.29|190.49|192.85|190.05|0
1643781300000|2022-02-02 05:55:00|192.85|190.05|192.68|189.88|192.96|190.16|192.52|189.72|0
1643781600000|2022-02-02 06:00:00|192.63|189.83|191.86|189.06|192.74|189.94|191.86|189.06|0
1643781900000|2022-02-02 06:05:00|191.64|188.84|191.86|189.06|191.86|189.06|191.21|188.41|0
1643782200000|2022-02-02 06:10:00|191.81|189.01|191.42|188.62|191.86|189.06|191.42|188.62|0
1643782500000|2022-02-02 06:15:00|191.53|188.73|191.53|188.73|191.75|188.95|191.48|188.68|0
1643782800000|2022-02-02 06:20:00|191.42|188.62|191.04|188.24|191.63|188.83|191.04|188.24|0
1643783100000|2022-02-02 06:25:00|191.15|188.35|190.87|188.07|191.31|188.51|190.87|188.07|0
1643783400000|2022-02-02 06:30:00|190.76|187.96|190.98|188.18|190.98|188.18|189.89|187.09|0
1643783700000|2022-02-02 06:35:00|191.08|188.28|191.57|188.77|191.84|189.04|191.08|188.28|0
1643784000000|2022-02-02 06:40:00|191.62|188.82|193.15|190.35|193.26|190.46|191.52|188.72|0
1643784300000|2022-02-02 06:45:00|193.26|190.46|193.37|190.57|193.59|190.79|193.15|190.35|0
1643784600000|2022-02-02 06:50:00|193.48|190.68|193.36|190.56|193.53|190.73|192.93|190.13|0
1643784900000|2022-02-02 06:55:00|193.47|190.67|192.98|190.18|194.02|191.22|192.92|190.12|0
1643785200000|2022-02-02 07:00:00|193.03|190.23|193.8|191|194.24|191.44|193.03|190.23|0
1643785500000|2022-02-02 07:05:00|194.02|191.22|193.68|190.88|194.12|191.32|192.92|190.12|0
1643785800000|2022-02-02 07:10:00|193.79|190.99|193.13|190.33|194.01|191.21|193.02|190.22|0
1643786100000|2022-02-02 07:15:00|193.08|190.28|192.58|189.78|193.24|190.44|192.58|189.78|0
1643786400000|2022-02-02 07:20:00|192.47|189.67|192.69|189.89|193.02|190.22|192.37|189.57|0
1643786700000|2022-02-02 07:25:00|192.64|189.84|191.92|189.12|193.02|190.22|191.71|188.91|0
1643787000000|2022-02-02 07:30:00|192.03|189.23|191.92|189.12|192.2|189.4|191.05|188.25|0
1643787300000|2022-02-02 07:35:00|191.81|189.01|193.23|190.43|193.4|190.6|191.81|189.01|0
1643787600000|2022-02-02 07:40:00|193.18|190.38|191.92|189.12|193.34|190.54|191.92|189.12|0
1643787900000|2022-02-02 07:45:00|191.81|189.01|193.77|190.97|193.94|191.14|191.81|189.01|0
1643788200000|2022-02-02 07:50:00|193.66|190.86|193.61|190.81|193.94|191.14|193.33|190.53|0
1643788500000|2022-02-02 07:55:00|193.55|190.75|193.66|190.86|193.77|190.97|193.33|190.53|0
1643788800000|2022-02-02 08:00:00|193.55|190.75|194.66|191.86|197.06|194.26|193.35|190.55|0
1643789100000|2022-02-02 08:05:00|194.69|192.49|193.37|191.17|194.91|192.71|192.82|190.62|0
1643789400000|2022-02-02 08:10:00|193.32|191.12|193.37|191.17|194.14|191.94|192.71|190.51|0
1643789700000|2022-02-02 08:15:00|193.48|191.28|194.68|192.48|194.9|192.7|193.26|191.06|0
1643790000000|2022-02-02 08:20:00|194.57|192.37|193.47|191.27|194.68|192.48|192.71|190.51|0
1643790300000|2022-02-02 08:25:00|193.53|191.33|194.08|191.88|194.13|191.93|192.71|190.51|0
1643790600000|2022-02-02 08:30:00|194.35|192.15|194.62|192.42|194.68|192.48|193.47|191.27|0
1643790900000|2022-02-02 08:35:00|194.57|192.37|195.39|193.19|195.39|193.19|193.79|191.59|0
1643791200000|2022-02-02 08:40:00|195.44|193.24|195.11|192.91|195.66|193.46|194.56|192.36|0
1643791500000|2022-02-02 08:45:00|195|192.8|196.21|194.01|196.21|194.01|194.67|192.47|0
1643791800000|2022-02-02 08:50:00|196.43|194.23|195.22|193.02|196.77|194.57|194.12|191.92|0
1643792100000|2022-02-02 08:55:00|195.94|193.74|195.32|193.12|196.05|193.85|195.21|193.01|0
1643792400000|2022-02-02 09:00:00|195.43|193.23|193.18|190.98|195.65|193.45|193.12|190.92|0
1643792700000|2022-02-02 09:05:00|193.12|190.92|192.3|190.1|193.23|191.03|191.48|189.28|0
1643793000000|2022-02-02 09:10:00|192.24|190.04|190.29|188.09|192.46|190.26|190.18|187.98|0
1643793300000|2022-02-02 09:15:00|190.39|188.19|191.26|189.06|191.26|189.06|189.96|187.76|0
1643793600000|2022-02-02 09:20:00|191.1|188.9|190.39|188.19|191.21|189.01|190.28|188.08|0
1643793900000|2022-02-02 09:25:00|190.34|188.14|191.64|189.44|191.91|189.71|190.06|187.86|0
1643794200000|2022-02-02 09:30:00|191.58|189.38|191.47|189.27|191.69|189.49|190.71|188.51|0
1643794500000|2022-02-02 09:35:00|191.58|189.38|190.6|188.4|192.12|189.92|190.49|188.29|0
1643794800000|2022-02-02 09:40:00|190.7|188.5|188.97|186.77|190.81|188.61|188.97|186.77|0
1643795100000|2022-02-02 09:45:00|189.08|186.88|188|185.8|189.73|187.53|188|185.8|0
1643795400000|2022-02-02 09:50:00|187.95|185.75|187.36|185.16|188.11|185.91|187.36|185.16|0
1643795700000|2022-02-02 09:55:00|187.41|185.21|187.3|185.1|187.57|185.37|186.71|184.51|0
1643796000000|2022-02-02 10:00:00|187.35|185.15|187.89|185.69|188.21|186.01|187.35|185.15|0
1643796300000|2022-02-02 10:05:00|187.35|185.15|188.85|186.65|188.96|186.76|187.24|185.04|0
1643796600000|2022-02-02 10:10:00|188.96|186.76|187.99|185.79|189.07|186.87|187.99|185.79|0
1643796900000|2022-02-02 10:15:00|187.88|185.68|188.31|186.11|188.63|186.43|187.56|185.36|0
1643797200000|2022-02-02 10:20:00|188.41|186.21|188.3|186.1|189.17|186.97|188.2|186|0
1643797500000|2022-02-02 10:25:00|188.52|186.32|188.41|186.21|188.84|186.64|188.09|185.89|0
1643797800000|2022-02-02 10:30:00|188.47|186.27|187.98|185.78|188.62|186.42|187.55|185.35|0
1643798100000|2022-02-02 10:35:00|188.08|185.88|187.76|185.56|188.73|186.53|187.33|185.13|0
1643798400000|2022-02-02 10:40:00|187.97|185.77|188.51|186.31|188.83|186.63|187.44|185.24|0
1643798700000|2022-02-02 10:45:00|188.4|186.2|189.37|187.17|189.53|187.33|188.4|186.2|0
1643799000000|2022-02-02 10:50:00|189.26|187.06|189.04|186.84|189.26|187.06|188.5|186.3|0
1643799300000|2022-02-02 10:55:00|189.15|186.95|189.25|187.05|189.8|187.6|188.93|186.73|0
1643799600000|2022-02-02 11:00:00|189.04|186.84|190.01|187.81|190.33|188.13|188.93|186.73|0
1643799900000|2022-02-02 11:05:00|190.12|187.92|190.44|188.24|191.09|188.89|190.01|187.81|0
1643800200000|2022-02-02 11:10:00|190.55|188.35|190.87|188.67|191.25|189.05|190.44|188.24|0
1643800500000|2022-02-02 11:15:00|190.76|188.56|190.98|188.78|191.3|189.1|190.54|188.34|0
1643800800000|2022-02-02 11:20:00|191.08|188.88|190.1|187.9|191.08|188.88|189.78|187.58|0
1643801100000|2022-02-02 11:25:00|190.21|188.01|190.21|188.01|190.54|188.34|189.89|187.69|0
1643801400000|2022-02-02 11:30:00|190.32|188.12|189.67|187.47|190.32|188.12|189.67|187.47|0
1643801700000|2022-02-02 11:35:00|189.77|187.57|189.88|187.68|189.99|187.79|189.45|187.25|0
1643802000000|2022-02-02 11:40:00|189.77|187.57|189.99|187.79|190.42|188.22|189.34|187.14|0
1643802300000|2022-02-02 11:45:00|189.88|187.68|189.28|187.08|189.88|187.68|189.01|186.81|0
1643802600000|2022-02-02 11:50:00|189.33|187.13|188.58|186.38|189.44|187.24|188.47|186.27|0
1643802900000|2022-02-02 11:55:00|188.68|186.48|188.79|186.59|189.11|186.91|188.58|186.38|0
1643803200000|2022-02-02 12:00:00|188.9|186.7|189.22|187.02|189.87|187.67|188.9|186.7|0
1643803500000|2022-02-02 12:05:00|189.33|187.13|188.68|186.48|189.76|187.56|188.57|186.37|0
1643803800000|2022-02-02 12:10:00|188.57|186.37|187.6|185.4|188.57|186.37|186.53|184.33|0
1643804100000|2022-02-02 12:15:00|187.49|185.29|186.74|184.54|187.6|185.4|186.42|184.22|0
1643804400000|2022-02-02 12:20:00|186.63|184.43|187.06|184.86|187.49|185.29|186.63|184.43|0
1643804700000|2022-02-02 12:25:00|186.95|184.75|187.06|184.86|187.49|185.29|186.52|184.32|0
1643805000000|2022-02-02 12:30:00|187.16|184.96|187.7|185.5|187.7|185.5|187.16|184.96|0
1643805300000|2022-02-02 12:35:00|187.8|185.6|188.34|186.14|188.34|186.14|187.27|185.07|0
1643805600000|2022-02-02 12:40:00|188.44|186.24|187.48|185.28|188.72|186.52|187.48|185.28|0
1643805900000|2022-02-02 12:45:00|187.58|185.38|186.94|184.74|187.69|185.49|186.62|184.42|0
1643806200000|2022-02-02 12:50:00|186.83|184.63|189.47|187.27|190.06|187.86|186.4|184.2|0
1643806500000|2022-02-02 12:55:00|189.58|187.38|188.4|186.2|189.58|187.38|187.98|185.78|0
1643806800000|2022-02-02 13:00:00|188.78|186.58|189.36|187.16|190.11|187.91|188.51|186.31|0
1643807100000|2022-02-02 13:05:00|189.25|187.05|189.57|187.37|189.89|187.69|188.93|186.73|0
1643807400000|2022-02-02 13:10:00|189.46|187.26|187.87|185.67|190.32|188.12|187.28|185.08|0
1643807700000|2022-02-02 13:15:00|187.71|185.51|188.67|186.47|188.67|186.47|187.28|185.08|0
1643808000000|2022-02-02 13:20:00|188.78|186.58|190.17|187.97|190.28|188.08|188.56|186.36|0
1643808300000|2022-02-02 13:25:00|190.28|188.08|189.96|187.76|190.66|188.46|189.74|187.54|0
1643808600000|2022-02-02 13:30:00|189.85|187.65|189.58|187.38|190.17|187.97|189.41|187.21|0
1643808900000|2022-02-02 13:35:00|189.63|187.43|189.79|187.59|190.06|187.86|188.5|186.3|0
1643809200000|2022-02-02 13:40:00|189.84|187.64|190|187.8|190.06|187.86|188.76|186.56|0
1643809500000|2022-02-02 13:45:00|189.95|187.75|189.08|186.88|190.06|187.86|188.92|186.72|0
1643809800000|2022-02-02 13:50:00|189.3|187.1|191.67|189.47|191.89|189.69|189.3|187.1|0
1643810100000|2022-02-02 13:55:00|191.78|189.58|192.32|190.12|192.76|190.56|191.67|189.47|0
1643810400000|2022-02-02 14:00:00|192.54|190.34|192.05|189.85|193.09|190.89|191.78|189.58|0
1643810700000|2022-02-02 14:05:00|191.99|189.79|192.1|189.9|192.81|190.61|191.67|189.47|0
1643811000000|2022-02-02 14:10:00|191.99|189.79|192.27|190.07|192.54|190.34|189.87|187.67|0
1643811300000|2022-02-02 14:15:00|192.16|189.96|192.33|190.13|193.37|191.17|191.07|188.87|0
1643811600000|2022-02-02 14:20:00|192.82|190.62|191.72|189.52|193.15|190.95|191.72|189.52|0
1643811900000|2022-02-02 14:25:00|191.83|189.63|192.87|190.67|193.25|191.05|191.07|188.87|0
1643812200000|2022-02-02 14:30:00|192.7|190.5|193.08|190.88|194.68|192.48|192.48|190.28|0
1643812500000|2022-02-02 14:35:00|192.81|190.61|190.08|187.88|193.14|190.94|188.89|186.69|0
1643812800000|2022-02-02 14:40:00|189.97|187.77|195|192.8|196.78|194.58|189.43|187.23|0
1643813100000|2022-02-02 14:45:00|194.56|192.36|198.56|196.36|198.56|196.36|194.12|191.92|0
1643813400000|2022-02-02 14:50:00|199.01|196.81|197.48|195.28|200.42|198.22|195.66|193.46|0
1643813700000|2022-02-02 14:55:00|197.15|194.95|197.93|195.73|200.27|198.07|196.04|193.84|0
1643814000000|2022-02-02 15:00:00|197.59|195.39|191.61|189.41|197.59|195.39|191.07|188.87|0
1643814300000|2022-02-02 15:05:00|191.83|189.63|192.15|189.95|193.36|191.16|191.17|188.97|0
1643814600000|2022-02-02 15:10:00|192.26|190.06|196.17|193.97|196.22|194.02|190.63|188.43|0
1643814900000|2022-02-02 15:15:00|195.78|193.58|194.31|192.11|198.33|196.13|193.98|191.78|0
1643815200000|2022-02-02 15:20:00|194.42|192.22|199.49|197.29|199.49|197.29|193.65|191.45|0
1643815500000|2022-02-02 15:25:00|199.38|197.18|200.16|197.96|201.28|199.08|198.15|195.95|0
1643815800000|2022-02-02 15:30:00|199.93|197.73|201.16|198.96|201.39|199.19|198.04|195.84|0
1643816100000|2022-02-02 15:35:00|201.05|198.85|198.12|195.92|203.83|201.63|197.79|195.59|0
1643816400000|2022-02-02 15:40:00|197.57|195.37|195.04|192.84|200.68|198.48|194.71|192.51|0
1643816700000|2022-02-02 15:45:00|194.99|192.79|194.38|192.18|196.59|194.39|192.85|190.65|0
1643817000000|2022-02-02 15:50:00|194.22|192.02|197.58|195.38|199.36|197.16|193.89|191.69|0
1643817300000|2022-02-02 15:55:00|197.8|195.6|195.53|193.33|197.91|195.71|195.53|193.33|0
1643817600000|2022-02-02 16:00:00|195.81|193.61|198.46|196.26|199.58|197.38|195.04|192.84|0
1643817900000|2022-02-02 16:05:00|198.68|196.48|201.37|199.17|201.71|199.51|197.57|195.37|0
1643818200000|2022-02-02 16:10:00|201.43|199.23|204.08|201.88|204.08|201.88|199.91|197.71|0
1643818500000|2022-02-02 16:15:00|203.85|201.65|202.04|199.84|204.87|202.67|201.14|198.94|0
1643818800000|2022-02-02 16:20:00|201.93|199.73|200.46|198.26|201.93|199.73|199.23|197.03|0
1643819100000|2022-02-02 16:25:00|199.96|197.76|199.45|197.25|200.46|198.26|198.23|196.03|0
1643819400000|2022-02-02 16:30:00|199.34|197.14|201.02|198.82|202.26|200.06|199.34|197.14|0
1643819700000|2022-02-02 16:35:00|201.13|198.93|203.5|201.3|204.29|202.09|200.23|198.03|0
1643820000000|2022-02-02 16:40:00|203.16|200.96|200.9|198.7|203.61|201.41|200.17|197.97|0
1643820300000|2022-02-02 16:45:00|201.12|198.92|200.22|198.02|202.08|199.88|198.1|195.9|0
1643820600000|2022-02-02 16:50:00|200.17|197.97|198.43|196.23|200.45|198.25|197.66|195.46|0
1643820900000|2022-02-02 16:55:00|198.66|196.46|197.21|195.01|199.44|197.24|197.21|195.01|0
1643821200000|2022-02-02 17:00:00|197.32|195.12|198.09|195.89|199.1|196.9|196.99|194.79|0
1643821500000|2022-02-02 17:05:00|197.87|195.67|193.24|191.04|197.87|195.67|192.92|190.72|0
1643821800000|2022-02-02 17:10:00|193.13|190.93|193.19|190.99|194.45|192.25|192.8|190.6|0
1643822100000|2022-02-02 17:15:00|193.13|190.93|195.32|193.12|196.42|194.22|191.82|189.62|0
1643822400000|2022-02-02 17:20:00|195.27|193.07|195.32|193.12|195.65|193.45|194.11|191.91|0
1643822700000|2022-02-02 17:25:00|195.65|193.45|195.54|193.34|195.87|193.67|194.44|192.24|0
1643823000000|2022-02-02 17:30:00|195.65|193.45|194.76|192.56|197.08|194.88|194.65|192.45|0
1643823300000|2022-02-02 17:35:00|194.87|192.67|193.23|191.03|195.42|193.22|193.12|190.92|0
1643823600000|2022-02-02 17:40:00|193.45|191.25|192.68|190.48|194.1|191.9|192.68|190.48|0
1643823900000|2022-02-02 17:45:00|192.79|190.59|190.72|188.52|192.79|190.59|189.43|187.23|0
1643824200000|2022-02-02 17:50:00|190.67|188.47|190.39|188.19|191.48|189.28|190.29|188.09|0
1643824500000|2022-02-02 17:55:00|190.29|188.09|188.13|185.93|191.04|188.84|188.13|185.93|0
1643824800000|2022-02-02 18:00:00|188.35|186.15|190.06|187.86|190.06|187.86|188.13|185.93|0
1643825100000|2022-02-02 18:05:00|189.85|187.65|191.03|188.83|191.03|188.83|189.31|187.11|0
1643825400000|2022-02-02 18:10:00|190.82|188.62|191.03|188.83|192.34|190.14|190.71|188.51|0
1643825700000|2022-02-02 18:15:00|190.92|188.72|191.3|189.1|191.9|189.7|189.41|187.21|0
1643826000000|2022-02-02 18:20:00|191.14|188.94|192.66|190.46|192.98|190.78|190.7|188.5|0
1643826300000|2022-02-02 18:25:00|192.55|190.35|193.2|191|194.95|192.75|191.89|189.69|0
1643826600000|2022-02-02 18:30:00|193.31|191.11|191.73|189.53|193.53|191.33|191.56|189.36|0
1643826900000|2022-02-02 18:35:00|191.78|189.58|189.83|187.63|191.78|189.58|189.83|187.63|0
1643827200000|2022-02-02 18:40:00|189.99|187.79|190.04|187.84|191.12|188.92|189.07|186.87|0
1643827500000|2022-02-02 18:45:00|190.26|188.06|192.1|189.9|192.1|189.9|189.39|187.19|0
1643827800000|2022-02-02 18:50:00|191.77|189.57|191.44|189.24|192.7|190.5|190.96|188.76|0
1643828100000|2022-02-02 18:55:00|191.12|188.92|190.68|188.48|191.77|189.57|190.14|187.94|0
1643828400000|2022-02-02 19:00:00|190.57|188.37|188.63|186.43|191.01|188.81|188.31|186.11|0
1643828700000|2022-02-02 19:05:00|188.52|186.32|189.81|187.61|190.68|188.48|188.31|186.11|0
1643829000000|2022-02-02 19:10:00|189.7|187.5|191.43|189.23|191.76|189.56|188.68|186.48|0
1643829300000|2022-02-02 19:15:00|191.11|188.91|190.24|188.04|193.17|190.97|189.59|187.39|0
1643829600000|2022-02-02 19:20:00|190.35|188.15|192.35|190.15|192.62|190.42|190.24|188.04|0
1643829900000|2022-02-02 19:25:00|192.19|189.99|190.27|188.07|193.82|191.62|188.6|186.4|0
1643830200000|2022-02-02 19:30:00|189.95|187.75|186.94|184.74|190.38|188.18|186.73|184.53|0
1643830500000|2022-02-02 19:35:00|187.05|184.85|188.11|185.91|189.19|186.99|186.51|184.31|0
1643830800000|2022-02-02 19:40:00|187.9|185.7|186.19|183.99|187.9|185.7|185.23|183.03|0
1643831100000|2022-02-02 19:45:00|186.29|184.09|185.02|182.82|187.15|184.95|184.49|182.29|0
1643831400000|2022-02-02 19:50:00|184.91|182.71|184.69|182.49|185.86|183.66|184.06|181.86|0
1643831700000|2022-02-02 19:55:00|184.8|182.6|187.03|184.83|187.14|184.94|184.8|182.6|0
1643832000000|2022-02-02 20:00:00|186.92|184.72|185.43|183.23|188.75|186.55|184.58|182.38|0
1643832300000|2022-02-02 20:05:00|185.64|183.44|186.81|184.61|187.13|184.93|185.22|183.02|0
1643832600000|2022-02-02 20:10:00|186.76|184.56|186.81|184.61|187.67|185.47|185.85|183.65|0
1643832900000|2022-02-02 20:15:00|186.76|184.56|183.2|181|187.13|184.93|182.89|180.69|0
1643833200000|2022-02-02 20:20:00|182.99|180.79|184.25|182.05|184.79|182.59|182.78|180.58|0
1643833500000|2022-02-02 20:25:00|184.2|182|185.42|183.22|186.8|184.6|182.99|180.79|0
1643833800000|2022-02-02 20:30:00|185.31|183.11|184.14|181.94|186.53|184.33|184.14|181.94|0
1643834100000|2022-02-02 20:35:00|184.04|181.84|185.31|183.11|186.16|183.96|183.51|181.31|0
1643834400000|2022-02-02 20:40:00|185.36|183.16|184.03|181.83|185.73|183.53|184.03|181.83|0
1643834700000|2022-02-02 20:45:00|184.19|181.99|183.61|181.41|184.77|182.57|182.87|180.67|0
1643835000000|2022-02-02 20:50:00|183.4|181.2|184.13|181.93|187.54|185.34|183.4|181.2|0
1643835300000|2022-02-02 20:55:00|184.24|182.04|186.14|183.94|186.36|184.16|182.45|180.25|0
1643835600000|2022-02-02 21:00:00|186.46|184.26|187.74|185.54|187.96|185.76|184.98|182.78|0
1643835900000|2022-02-02 21:05:00|187.8|185.6|198.44|196.24|198.66|196.46|187.32|185.12|0
1643836200000|2022-02-02 21:10:00|199.33|197.13|200.67|198.47|202.47|200.27|199.11|196.91|0
1643836500000|2022-02-02 21:15:00|200.86|198.06|201.47|198.67|201.98|199.18|199.13|196.33|0
1643836800000|2022-02-02 21:20:00|201.75|198.95|202.08|199.28|203.44|200.64|201.41|198.61|0
1643837100000|2022-02-02 21:25:00|201.97|199.17|201.3|198.5|202.42|199.62|200.96|198.16|0
1643837400000|2022-02-02 21:30:00|201.35|198.55|201.07|198.27|201.97|199.17|200.06|197.26|0
1643837700000|2022-02-02 21:35:00|200.96|198.16|201.01|198.21|201.29|198.49|199.84|197.04|0
1643838000000|2022-02-02 21:40:00|200.95|198.15|200.23|197.43|201.4|198.6|200.17|197.37|0
1643838300000|2022-02-02 21:45:00|200.34|197.54|201.4|198.6|201.62|198.82|200.28|197.48|0
1643838600000|2022-02-02 21:50:00|201.28|198.48|200.61|197.81|201.62|198.82|199.94|197.14|0
1643838900000|2022-02-02 21:55:00|200.72|197.92|199.66|196.86|200.72|197.92|199.66|196.86|0
1643839200000|2022-02-02 22:00:00|199.76|196.96|200.89|198.09|200.89|198.09|198.21|195.41|0
1643839500000|2022-02-02 22:05:00|200.91|198.11|200.58|197.78|200.91|198.11|200.5|197.7|0
1643839800000|2022-02-02 22:10:00|200.64|197.84|201.95|199.15|201.95|199.15|200.4|197.6|0
1643840100000|2022-02-02 22:15:00|201.94|199.14|202.77|199.97|202.77|199.97|201.94|199.14|0
1643840400000|2022-02-02 22:20:00|202.75|199.95|202.75|199.95|202.84|200.04|202.66|199.86|0
1643840700000|2022-02-02 22:25:00|202.72|199.92|202.21|199.41|202.74|199.94|202.04|199.24|0
1643841000000|2022-02-02 22:30:00|202.34|199.54|202.11|199.31|202.34|199.54|202.11|199.31|0
1643841300000|2022-02-02 22:35:00|202.13|199.33|202.67|199.87|202.68|199.88|202.11|199.31|0
1643841600000|2022-02-02 22:40:00|202.68|199.88|202.68|199.88|202.68|199.88|202.67|199.87|0
1643841900000|2022-02-02 22:45:00|202.67|199.87|202.95|200.15|202.95|200.15|202.58|199.78|0
1643842200000|2022-02-02 22:50:00|202.83|200.03|203.32|200.52|203.4|200.6|202.83|200.03|0
1643842500000|2022-02-02 22:55:00|203.31|200.51|203.26|200.46|203.73|200.93|203.04|200.24|0
1643842800000|2022-02-02 23:00:00|203|200.2|203.06|200.26|203.17|200.37|201.6|198.8|0
1643843100000|2022-02-02 23:05:00|202.94|200.14|204.06|201.26|204.06|201.26|202.49|199.69|0
1643843400000|2022-02-02 23:10:00|203.95|201.15|204.51|201.71|204.63|201.83|203.84|201.04|0
1643843700000|2022-02-02 23:15:00|204.4|201.6|204.85|202.05|204.85|202.05|203.61|200.81|0
1643844000000|2022-02-02 23:20:00|204.74|201.94|204.51|201.71|205.07|202.27|204.28|201.48|0
1643844300000|2022-02-02 23:25:00|204.62|201.82|204.96|202.16|205.07|202.27|204.62|201.82|0
1643844600000|2022-02-02 23:30:00|204.84|202.04|205.97|203.17|206.31|203.51|204.84|202.04|0
1643844900000|2022-02-02 23:35:00|205.86|203.06|207.68|204.88|207.68|204.88|205.63|202.83|0
1643845200000|2022-02-02 23:40:00|207.56|204.76|208.82|206.02|208.93|206.13|207.56|204.76|0
1643845500000|2022-02-02 23:45:00|208.93|206.13|209.45|206.65|209.5|206.7|208.42|205.62|0
1643845800000|2022-02-02 23:50:00|209.5|206.7|208.81|206.01|209.62|206.82|208.7|205.9|0
1643846100000|2022-02-02 23:55:00|208.93|206.13|209.21|206.41|209.61|206.81|208.47|205.67|0
1643846400000|2022-02-03 00:00:00|209.27|206.47|207.66|204.86|209.38|206.58|207.43|204.63|0
1643846700000|2022-02-03 00:05:00|207.72|204.92|209.26|206.46|209.61|206.81|207.72|204.92|0
1643847000000|2022-02-03 00:10:00|209.15|206.35|207.77|204.97|209.32|206.52|207.66|204.86|0
1643847300000|2022-02-03 00:15:00|207.6|204.8|207.26|204.46|207.77|204.97|206.06|203.26|0
1643847600000|2022-02-03 00:20:00|207.31|204.51|206.63|203.83|207.43|204.63|206.63|203.83|0
1643847900000|2022-02-03 00:25:00|206.68|203.88|207.25|204.45|207.88|205.08|206.68|203.88|0
1643848200000|2022-02-03 00:30:00|207.31|204.51|208.16|205.36|208.16|205.36|206.57|203.77|0
1643848500000|2022-02-03 00:35:00|208.1|205.3|208.44|205.64|208.79|205.99|206.96|204.16|0
1643848800000|2022-02-03 00:40:00|208.33|205.53|207.87|205.07|208.33|205.53|207.3|204.5|0
1643849100000|2022-02-03 00:45:00|207.75|204.95|208.09|205.29|208.44|205.64|207.18|204.38|0
1643849400000|2022-02-03 00:50:00|208.32|205.52|207.75|204.95|208.32|205.52|207.52|204.72|0
1643849700000|2022-02-03 00:55:00|207.69|204.89|208.77|205.97|209|206.2|207.52|204.72|0
1643850000000|2022-02-03 01:00:00|208.66|205.86|207.63|204.83|208.89|206.09|207.17|204.37|0
1643850300000|2022-02-03 01:05:00|207.51|204.71|209.57|206.77|209.57|206.77|207.23|204.43|0
1643850600000|2022-02-03 01:10:00|209.34|206.54|208.77|205.97|209.34|206.54|207.97|205.17|0
1643850900000|2022-02-03 01:15:00|208.88|206.08|209.8|207|209.97|207.17|208.37|205.57|0
1643851200000|2022-02-03 01:20:00|209.91|207.11|209.33|206.53|209.91|207.11|208.65|205.85|0
1643851500000|2022-02-03 01:25:00|209.22|206.42|210.31|207.51|210.65|207.85|208.76|205.96|0
1643851800000|2022-02-03 01:30:00|210.37|207.57|210.3|207.5|210.48|207.68|210.02|207.22|0
1643852100000|2022-02-03 01:35:00|210.25|207.45|209.15|206.35|210.42|207.62|209.04|206.24|0
1643852400000|2022-02-03 01:40:00|209.27|206.47|209.04|206.24|209.67|206.87|208.92|206.12|0
1643852700000|2022-02-03 01:45:00|209.1|206.3|210.29|207.49|210.52|207.72|209.04|206.24|0
1643853000000|2022-02-03 01:50:00|210.24|207.44|210.52|207.72|210.52|207.72|210.01|207.21|0
1643853300000|2022-02-03 01:55:00|210.47|207.67|211.09|208.29|211.44|208.64|210.41|207.61|0
1643853600000|2022-02-03 02:00:00|211.21|208.41|211.55|208.75|211.55|208.75|211.04|208.24|0
1643853900000|2022-02-03 02:05:00|211.44|208.64|211.2|208.4|212.24|209.44|211.2|208.4|0
1643854200000|2022-02-03 02:10:00|211.09|208.29|211.37|208.57|211.55|208.75|210.74|207.94|0
1643854500000|2022-02-03 02:15:00|211.31|208.51|211.31|208.51|211.43|208.63|210.97|208.17|0
1643854800000|2022-02-03 02:20:00|211.26|208.46|211.31|208.51|211.66|208.86|211.19|208.39|0
1643855100000|2022-02-03 02:25:00|211.42|208.62|210.85|208.05|211.42|208.62|210.5|207.7|0
1643855400000|2022-02-03 02:30:00|210.73|207.93|211.07|208.27|211.07|208.27|210.73|207.93|0
1643855700000|2022-02-03 02:35:00|211.19|208.39|210.72|207.92|211.3|208.5|210.72|207.92|0
1643856000000|2022-02-03 02:40:00|210.61|207.81|210.15|207.35|210.72|207.92|210.15|207.35|0
1643856300000|2022-02-03 02:45:00|210.03|207.23|209.46|206.66|210.03|207.23|209.29|206.49|0
1643856600000|2022-02-03 02:50:00|209.57|206.77|209.57|206.77|209.69|206.89|209.34|206.54|0
1643856900000|2022-02-03 02:55:00|209.51|206.71|209.68|206.88|209.68|206.88|209.34|206.54|0
1643857200000|2022-02-03 03:00:00|209.57|206.77|209.45|206.65|209.68|206.88|209.34|206.54|0
1643857500000|2022-02-03 03:05:00|209.34|206.54|208.08|205.28|209.34|206.54|208.08|205.28|0
1643857800000|2022-02-03 03:10:00|207.96|205.16|208.76|205.96|208.76|205.96|207.96|205.16|0
1643858100000|2022-02-03 03:15:00|208.7|205.9|208.76|205.96|208.98|206.18|208.53|205.73|0
1643858400000|2022-02-03 03:20:00|208.7|205.9|208.87|206.07|209.1|206.3|208.53|205.73|0
1643858700000|2022-02-03 03:25:00|208.98|206.18|208.75|205.95|208.98|206.18|208.52|205.72|0
1643859000000|2022-02-03 03:30:00|208.81|206.01|209.55|206.75|209.66|206.86|208.81|206.01|0
1643859300000|2022-02-03 03:35:00|209.66|206.86|209.2|206.4|209.66|206.86|209.2|206.4|0
1643859600000|2022-02-03 03:40:00|209.09|206.29|209.88|207.08|209.89|207.09|209.09|206.29|0
1643859900000|2022-02-03 03:45:00|209.83|207.03|209.6|206.8|209.88|207.08|209.49|206.69|0
1643860200000|2022-02-03 03:50:00|209.54|206.74|208.96|206.16|209.88|207.08|208.85|206.05|0
1643860500000|2022-02-03 03:55:00|208.85|206.05|208.05|205.25|209.42|206.62|207.71|204.91|0
1643860800000|2022-02-03 04:00:00|208.16|205.36|208.27|205.47|208.28|205.48|207.71|204.91|0
1643861100000|2022-02-03 04:05:00|208.16|205.36|208.27|205.47|208.27|205.47|208.16|205.36|0
1643861400000|2022-02-03 04:10:00|208.16|205.36|207.99|205.19|208.27|205.47|207.93|205.13|0
1643861700000|2022-02-03 04:15:00|207.93|205.13|208.04|205.24|208.27|205.47|207.81|205.01|0
1643862000000|2022-02-03 04:20:00|208.15|205.35|208.26|205.46|208.26|205.46|208.15|205.35|0
1643862300000|2022-02-03 04:25:00|208.21|205.41|208.49|205.69|208.49|205.69|208.03|205.23|0
1643862600000|2022-02-03 04:30:00|208.26|205.46|208.37|205.57|208.49|205.69|208.26|205.46|0
1643862900000|2022-02-03 04:35:00|208.48|205.68|208.14|205.34|208.48|205.68|208.14|205.34|0
1643863200000|2022-02-03 04:40:00|208.25|205.45|207.68|204.88|208.25|205.45|207.57|204.77|0
1643863500000|2022-02-03 04:45:00|207.57|204.77|208.02|205.22|208.02|205.22|207.57|204.77|0
1643863800000|2022-02-03 04:50:00|207.91|205.11|207.79|204.99|208.02|205.22|207.68|204.88|0
1643864100000|2022-02-03 04:55:00|207.9|205.1|208.01|205.21|208.02|205.22|207.79|204.99|0
1643864400000|2022-02-03 05:00:00|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1643864700000|2022-02-03 05:05:00|208.07|205.27|207.89|205.09|208.12|205.32|207.78|204.98|0
1643865000000|2022-02-03 05:10:00|207.78|204.98|207.89|205.09|208.01|205.21|207.33|204.53|0
1643865300000|2022-02-03 05:15:00|207.95|205.15|207.78|204.98|208|205.2|207.66|204.86|0
1643865600000|2022-02-03 05:20:00|207.77|204.97|207.32|204.52|207.77|204.97|207.32|204.52|0
1643865900000|2022-02-03 05:25:00|207.38|204.58|207.77|204.97|207.77|204.97|207.32|204.52|0
1643866200000|2022-02-03 05:30:00|207.66|204.86|207.77|204.97|207.77|204.97|207.54|204.74|0
1643866500000|2022-02-03 05:35:00|207.65|204.85|206.45|203.65|207.77|204.97|206.33|203.53|0
1643866800000|2022-02-03 05:40:00|206.56|203.76|206.67|203.87|206.67|203.87|206.45|203.65|0
1643867100000|2022-02-03 05:45:00|206.56|203.76|206.56|203.76|206.67|203.87|206.44|203.64|0
1643867400000|2022-02-03 05:50:00|206.67|203.87|206.67|203.87|206.9|204.1|206.56|203.76|0
1643867700000|2022-02-03 05:55:00|206.78|203.98|207.01|204.21|207.58|204.78|206.78|203.98|0
1643868000000|2022-02-03 06:00:00|207.12|204.32|207.46|204.66|207.8|205|206.89|204.09|0
1643868300000|2022-02-03 06:05:00|207.34|204.54|207.46|204.66|208.03|205.23|207.34|204.54|0
1643868600000|2022-02-03 06:10:00|207.34|204.54|207.22|204.42|207.45|204.65|207.11|204.31|0
1643868900000|2022-02-03 06:15:00|207.11|204.31|207.68|204.88|207.68|204.88|207.11|204.31|0
1643869200000|2022-02-03 06:20:00|207.62|204.82|207.79|204.99|208.13|205.33|207.62|204.82|0
1643869500000|2022-02-03 06:25:00|207.96|205.16|208.13|205.33|208.36|205.56|207.79|204.99|0
1643869800000|2022-02-03 06:30:00|208.02|205.22|207.67|204.87|208.36|205.56|207.33|204.53|0
1643870100000|2022-02-03 06:35:00|207.78|204.98|208.24|205.44|208.64|205.84|207.78|204.98|0
1643870400000|2022-02-03 06:40:00|208.12|205.32|208.12|205.32|208.24|205.44|207.84|205.04|0
1643870700000|2022-02-03 06:45:00|208.07|205.27|208.29|205.49|208.58|205.78|207.95|205.15|0
1643871000000|2022-02-03 06:50:00|208.35|205.55|207.72|204.92|208.35|205.55|207.66|204.86|0
1643871300000|2022-02-03 06:55:00|207.66|204.86|208.23|205.43|208.23|205.43|207.43|204.63|0
1643871600000|2022-02-03 07:00:00|208.11|205.31|207.08|204.28|208.69|205.89|206.97|204.17|0
1643871900000|2022-02-03 07:05:00|207.03|204.23|207.14|204.34|207.2|204.4|206.51|203.71|0
1643872200000|2022-02-03 07:10:00|207.31|204.51|206.17|203.37|207.31|204.51|205.71|202.91|0
1643872500000|2022-02-03 07:15:00|206.05|203.25|206.16|203.36|206.28|203.48|205.66|202.86|0
1643872800000|2022-02-03 07:20:00|206.05|203.25|207.42|204.62|207.42|204.62|205.94|203.14|0
1643873100000|2022-02-03 07:25:00|207.36|204.56|207.47|204.67|207.59|204.79|206.79|203.99|0
1643873400000|2022-02-03 07:30:00|207.3|204.5|207.13|204.33|207.7|204.9|206.9|204.1|0
1643873700000|2022-02-03 07:35:00|206.9|204.1|206.55|203.75|207.13|204.33|206.21|203.41|0
1643874000000|2022-02-03 07:40:00|206.5|203.7|205.93|203.13|207.12|204.32|205.93|203.13|0
1643874300000|2022-02-03 07:45:00|205.98|203.18|205.53|202.73|205.98|203.18|204.96|202.16|0
1643874600000|2022-02-03 07:50:00|205.41|202.61|204.84|202.04|205.98|203.18|204.84|202.04|0
1643874900000|2022-02-03 07:55:00|204.51|201.71|204.28|201.48|204.51|201.71|203.94|201.14|0
1643875200000|2022-02-03 08:00:00|204.16|201.36|204.22|201.42|205.46|202.66|203.49|200.69|0
1643875500000|2022-02-03 08:05:00|204.2|202|205.33|203.13|205.44|203.24|203.3|201.1|0
1643875800000|2022-02-03 08:10:00|205.44|203.24|205.21|203.01|205.9|203.7|204.65|202.45|0
1643876100000|2022-02-03 08:15:00|205.33|203.13|204.87|202.67|205.67|203.47|202.95|200.75|0
1643876400000|2022-02-03 08:20:00|205.04|202.84|205.77|203.57|206.68|204.48|204.87|202.67|0
1643876700000|2022-02-03 08:25:00|205.55|203.35|206.23|204.03|206.57|204.37|204.75|202.55|0
1643877000000|2022-02-03 08:30:00|206.34|204.14|205.54|203.34|206.34|204.14|204.98|202.78|0
1643877300000|2022-02-03 08:35:00|205.6|203.4|205.71|203.51|206.45|204.25|205.43|203.23|0
1643877600000|2022-02-03 08:40:00|205.65|203.45|205.88|203.68|206.33|204.13|204.97|202.77|0
1643877900000|2022-02-03 08:45:00|205.99|203.79|205.53|203.33|205.99|203.79|204.63|202.43|0
1643878200000|2022-02-03 08:50:00|205.48|203.28|205.3|203.1|205.53|203.33|204.91|202.71|0
1643878500000|2022-02-03 08:55:00|205.25|203.05|204.73|202.53|205.42|203.22|204.4|202.2|0
1643878800000|2022-02-03 09:00:00|204.91|202.71|206.04|203.84|206.32|204.12|204.28|202.08|0
1643879100000|2022-02-03 09:05:00|205.98|203.78|206.43|204.23|206.89|204.69|205.86|203.66|0
1643879400000|2022-02-03 09:10:00|206.38|204.18|205.63|203.43|206.89|204.69|205.41|203.21|0
1643879700000|2022-02-03 09:15:00|205.69|203.49|204.84|202.64|206.09|203.89|204.61|202.41|0
1643880000000|2022-02-03 09:20:00|204.72|202.52|204.95|202.75|205.74|203.54|204.5|202.3|0
1643880300000|2022-02-03 09:25:00|204.83|202.63|206.42|204.22|206.53|204.33|204.83|202.63|0
1643880600000|2022-02-03 09:30:00|206.48|204.28|206.42|204.22|206.48|204.28|205.96|203.76|0
1643880900000|2022-02-03 09:35:00|206.53|204.33|207.33|205.13|207.78|205.58|206.53|204.33|0
1643881200000|2022-02-03 09:40:00|207.44|205.24|209.27|207.07|210.19|207.99|207.44|205.24|0
1643881500000|2022-02-03 09:45:00|209.33|207.13|208.18|205.98|209.33|207.13|207.66|205.46|0
1643881800000|2022-02-03 09:50:00|208.23|206.03|209.84|207.64|209.84|207.64|207.66|205.46|0
1643882100000|2022-02-03 09:55:00|210.07|207.87|210.76|208.56|211.45|209.25|209.61|207.41|0
1643882400000|2022-02-03 10:00:00|210.87|208.67|210.06|207.86|211.45|209.25|210.06|207.86|0
1643882700000|2022-02-03 10:05:00|210.18|207.98|209.14|206.94|210.41|208.21|208.68|206.48|0
1643883000000|2022-02-03 10:10:00|209.03|206.83|209.37|207.17|209.71|207.51|208.22|206.02|0
1643883300000|2022-02-03 10:15:00|209.31|207.11|208.33|206.13|209.31|207.11|208.22|206.02|0
1643883600000|2022-02-03 10:20:00|208.22|206.02|210.05|207.85|210.17|207.97|207.99|205.79|0
1643883900000|2022-02-03 10:25:00|210.17|207.97|209.82|207.62|210.4|208.2|208.79|206.59|0
1643884200000|2022-02-03 10:30:00|209.93|207.73|209.24|207.04|209.93|207.73|209.01|206.81|0
1643884500000|2022-02-03 10:35:00|209.07|206.87|209.93|207.73|210.51|208.31|209.07|206.87|0
1643884800000|2022-02-03 10:40:00|210.04|207.84|209.81|207.61|210.39|208.19|209.58|207.38|0
1643885100000|2022-02-03 10:45:00|209.76|207.56|210.38|208.18|210.5|208.3|209.47|207.27|0
1643885400000|2022-02-03 10:50:00|210.44|208.24|211.07|208.87|211.19|208.99|210.27|208.07|0
1643885700000|2022-02-03 10:55:00|211.19|208.99|211.07|208.87|212.12|209.92|210.84|208.64|0
1643886000000|2022-02-03 11:00:00|210.96|208.76|210.84|208.64|212.23|210.03|210.15|207.95|0
1643886300000|2022-02-03 11:05:00|210.78|208.58|209.34|207.14|210.84|208.64|208.65|206.45|0
1643886600000|2022-02-03 11:10:00|209.17|206.97|210.95|208.75|210.95|208.75|209.17|206.97|0
1643886900000|2022-02-03 11:15:00|211.06|208.86|214.67|212.47|215.2|213|208.19|205.99|0
1643887200000|2022-02-03 11:20:00|214.55|212.35|215.36|213.16|215.48|213.28|214.55|212.35|0
1643887500000|2022-02-03 11:25:00|215.31|213.11|214.78|212.58|215.83|213.63|214.43|212.23|0
1643887800000|2022-02-03 11:30:00|214.72|212.52|215.48|213.28|215.82|213.62|214.55|212.35|0
1643888100000|2022-02-03 11:35:00|215.59|213.39|215.36|213.16|215.71|213.51|214.78|212.58|0
1643888400000|2022-02-03 11:40:00|215.3|213.1|213.96|211.76|215.36|213.16|213.84|211.64|0
1643888700000|2022-02-03 11:45:00|213.84|211.64|213.38|211.18|214.31|212.11|213.26|211.06|0
1643889000000|2022-02-03 11:50:00|213.44|211.24|212.8|210.6|213.61|211.41|212.57|210.37|0
1643889300000|2022-02-03 11:55:00|212.86|210.66|211.76|209.56|212.91|210.71|211.64|209.44|0
1643889600000|2022-02-03 12:00:00|211.99|209.79|214.41|212.21|214.41|212.21|211.53|209.33|0
1643889900000|2022-02-03 12:05:00|214.47|212.27|213.25|211.05|214.64|212.44|213.13|210.93|0
1643890200000|2022-02-03 12:10:00|213.37|211.17|211.98|209.78|213.43|211.23|211.86|209.66|0
1643890500000|2022-02-03 12:15:00|212.32|210.12|210.37|208.17|212.44|210.24|210.25|208.05|0
1643890800000|2022-02-03 12:20:00|210.43|208.23|211.17|208.97|211.28|209.08|210.25|208.05|0
1643891100000|2022-02-03 12:25:00|211.28|209.08|210.82|208.62|212.32|210.12|210.71|208.51|0
1643891400000|2022-02-03 12:30:00|210.77|208.57|211.16|208.96|212.32|210.12|210.77|208.57|0
1643891700000|2022-02-03 12:35:00|211.22|209.02|207.51|205.31|211.57|209.37|207.23|205.03|0
1643892000000|2022-02-03 12:40:00|207.23|205.03|208.87|206.67|208.98|206.78|207|204.8|0
1643892300000|2022-02-03 12:45:00|208.81|206.61|208.87|206.67|209.32|207.12|207.79|205.59|0
1643892600000|2022-02-03 12:50:00|209.09|206.89|207.39|205.19|209.09|206.89|206.48|204.28|0
1643892900000|2022-02-03 12:55:00|207.73|205.53|208.63|206.43|209.2|207|207.73|205.53|0
1643893200000|2022-02-03 13:00:00|208.97|206.77|209.54|207.34|211.26|209.06|208.75|206.55|0
1643893500000|2022-02-03 13:05:00|209.43|207.23|209.37|207.17|210.69|208.49|209.02|206.82|0
1643893800000|2022-02-03 13:10:00|209.6|207.4|210.63|208.43|211.32|209.12|209.14|206.94|0
1643894100000|2022-02-03 13:15:00|210.51|208.31|209.25|207.05|210.63|208.43|208.9|206.7|0
1643894400000|2022-02-03 13:20:00|209.59|207.39|209.76|207.56|210.51|208.31|208.9|206.7|0
1643894700000|2022-02-03 13:25:00|209.82|207.62|210.56|208.36|210.68|208.48|209.01|206.81|0
1643895000000|2022-02-03 13:30:00|210.1|207.9|210.04|207.84|210.62|208.42|208.61|206.41|0
1643895300000|2022-02-03 13:35:00|210.1|207.9|211.3|209.1|212|209.8|209.47|207.27|0
1643895600000|2022-02-03 13:40:00|211.36|209.16|215.01|212.81|215.25|213.05|210.38|208.18|0
1643895900000|2022-02-03 13:45:00|214.9|212.7|217|214.8|217.12|214.92|214.08|211.88|0
1643896200000|2022-02-03 13:50:00|217.06|214.86|217.71|215.51|218.3|216.1|216.53|214.33|0
1643896500000|2022-02-03 13:55:00|217.47|215.27|216.23|214.03|218.65|216.45|215.64|213.44|0
1643896800000|2022-02-03 14:00:00|216.35|214.15|220.44|218.24|221.27|219.07|215.88|213.68|0
1643897100000|2022-02-03 14:05:00|220.32|218.12|219.54|217.34|220.91|218.71|218.9|216.7|0
1643897400000|2022-02-03 14:10:00|219.49|217.29|219.89|217.69|220.48|218.28|219.07|216.87|0
1643897700000|2022-02-03 14:15:00|220.13|217.93|220.83|218.63|220.89|218.69|219.42|217.22|0
1643898000000|2022-02-03 14:20:00|220.71|218.51|220.42|218.22|221.42|219.22|219.53|217.33|0
1643898300000|2022-02-03 14:25:00|220.35|218.15|220.59|218.39|221.83|219.63|219.36|217.16|0
1643898600000|2022-02-03 14:30:00|220.47|218.27|223.18|220.98|224.73|222.53|218.48|216.28|0
1643898900000|2022-02-03 14:35:00|222.47|220.27|212.41|210.21|223.07|220.87|212.41|210.21|0
1643899200000|2022-02-03 14:40:00|212.69|210.49|216.93|214.73|218.28|216.08|212|209.8|0
1643899500000|2022-02-03 14:45:00|217.05|214.85|221.64|219.44|221.64|219.44|217.05|214.85|0
1643899800000|2022-02-03 14:50:00|221.41|219.21|222.44|220.24|223.27|221.07|217.98|215.78|0
1643900100000|2022-02-03 14:55:00|222.56|220.36|222.14|219.94|223.27|221.07|219.71|217.51|0
1643900400000|2022-02-03 15:00:00|222.08|219.88|219.71|217.51|223.03|220.83|217.59|215.39|0
1643900700000|2022-02-03 15:05:00|220.12|217.92|218.76|216.56|221.9|219.7|215.95|213.75|0
1643901000000|2022-02-03 15:10:00|217.7|215.5|215.43|213.23|219.94|217.74|215.25|213.05|0
1643901300000|2022-02-03 15:15:00|215.48|213.28|212.34|210.14|216.7|214.5|212.34|210.14|0
1643901600000|2022-02-03 15:20:00|212.11|209.91|214.07|211.87|214.31|212.11|209.46|207.26|0
1643901900000|2022-02-03 15:25:00|213.73|211.53|210.6|208.4|214.13|211.93|210.6|208.4|0
1643902200000|2022-02-03 15:30:00|210.83|208.63|211.75|209.55|213.02|210.82|208.88|206.68|0
1643902500000|2022-02-03 15:35:00|211.64|209.44|211.06|208.86|213.02|210.82|210.25|208.05|0
1643902800000|2022-02-03 15:40:00|211.4|209.2|211.28|209.08|211.75|209.55|209.22|207.02|0
1643903100000|2022-02-03 15:45:00|210.82|208.62|214.82|212.62|215.17|212.97|210.36|208.16|0
1643903400000|2022-02-03 15:50:00|214.53|212.33|212.09|209.89|214.53|212.33|211.74|209.54|0
1643903700000|2022-02-03 15:55:00|212.03|209.83|211.07|208.87|213.01|210.81|208.78|206.58|0
1643904000000|2022-02-03 16:00:00|210.84|208.64|211.99|209.79|214.1|211.9|210.72|208.52|0
1643904300000|2022-02-03 16:05:00|211.94|209.74|209.5|207.3|212.11|209.91|208.29|206.09|0
1643904600000|2022-02-03 16:10:00|209.9|207.7|206.81|204.61|210.37|208.17|206.01|203.81|0
1643904900000|2022-02-03 16:15:00|206.7|204.5|207.73|205.53|208.3|206.1|206.47|204.27|0
1643905200000|2022-02-03 16:20:00|207.5|205.3|211.89|209.69|212.36|210.16|207.5|205.3|0
1643905500000|2022-02-03 16:25:00|211.54|209.34|212.7|210.5|214.34|212.14|210.61|208.41|0
1643905800000|2022-02-03 16:30:00|212.47|210.27|214.34|212.14|214.69|212.49|211.65|209.45|0
1643906100000|2022-02-03 16:35:00|214.22|212.02|215.06|212.86|215.3|213.1|211.84|209.64|0
1643906400000|2022-02-03 16:40:00|214.95|212.75|214.71|212.51|216.36|214.16|214.3|212.1|0
1643906700000|2022-02-03 16:45:00|214.59|212.39|215.76|213.56|216.12|213.92|213.89|211.69|0
1643907000000|2022-02-03 16:50:00|215.71|213.51|217.67|215.47|218.26|216.06|214.7|212.5|0
1643907300000|2022-02-03 16:55:00|217.61|215.41|220.63|218.43|220.63|218.43|216.38|214.18|0
1643907600000|2022-02-03 17:00:00|220.46|218.26|223.95|221.75|224.07|221.87|217.72|215.52|0
1643907900000|2022-02-03 17:05:00|223.83|221.63|222.03|219.83|224.19|221.99|221.91|219.71|0
1643908200000|2022-02-03 17:10:00|222.5|220.3|221.5|219.3|224.36|222.16|221.38|219.18|0
1643908500000|2022-02-03 17:15:00|221.61|219.41|226.16|223.96|226.16|223.96|221.61|219.41|0
1643908800000|2022-02-03 17:20:00|226.88|224.68|222.8|220.6|226.88|224.68|222.44|220.24|0
1643909100000|2022-02-03 17:25:00|222.68|220.48|222.68|220.48|223.39|221.19|221.61|219.41|0
1643909400000|2022-02-03 17:30:00|223.03|220.83|223.39|221.19|225.19|222.99|221.72|219.52|0
1643909700000|2022-02-03 17:35:00|223.21|221.01|221.72|219.52|223.39|221.19|220.42|218.22|0
1643910000000|2022-02-03 17:40:00|221.6|219.4|224.1|221.9|224.1|221.9|220.71|218.51|0
1643910300000|2022-02-03 17:45:00|224.58|222.38|225.78|223.58|226.99|224.79|223.33|221.13|0
1643910600000|2022-02-03 17:50:00|225.54|223.34|225.36|223.16|225.9|223.7|224.16|221.96|0
1643910900000|2022-02-03 17:55:00|225.48|223.28|223.5|221.3|226.26|224.06|223.14|220.94|0
1643911200000|2022-02-03 18:00:00|223.73|221.53|226.13|223.93|226.62|224.42|223.73|221.53|0
1643911500000|2022-02-03 18:05:00|226.25|224.05|226.85|224.65|226.97|224.77|224.45|222.25|0
1643911800000|2022-02-03 18:10:00|227.82|225.62|225.98|223.78|227.82|225.62|225.19|222.99|0
1643912100000|2022-02-03 18:15:00|225.79|223.59|225.31|223.11|226.15|223.95|224.12|221.92|0
1643912400000|2022-02-03 18:20:00|225.37|223.17|222.56|220.36|225.73|223.53|221.91|219.71|0
1643912700000|2022-02-03 18:25:00|222.44|220.24|223.75|221.55|224.29|222.09|222.2|220|0
1643913000000|2022-02-03 18:30:00|223.63|221.43|221.96|219.76|223.99|221.79|220.78|218.58|0
1643913300000|2022-02-03 18:35:00|222.08|219.88|223.98|221.78|225.06|222.86|222.02|219.82|0
1643913600000|2022-02-03 18:40:00|223.74|221.54|224.1|221.9|224.4|222.2|223.03|220.83|0
1643913900000|2022-02-03 18:45:00|223.62|221.42|222.78|220.58|224.1|221.9|222.19|219.99|0
1643914200000|2022-02-03 18:50:00|222.85|220.65|224.57|222.37|225.05|222.85|222.55|220.35|0
1643914500000|2022-02-03 18:55:00|224.33|222.13|224.09|221.89|225.29|223.09|223.37|221.17|0
1643914800000|2022-02-03 19:00:00|224.21|222.01|222.42|220.22|225.05|222.85|221.71|219.51|0
1643915100000|2022-02-03 19:05:00|222.48|220.28|222.36|220.16|223.13|220.93|221.23|219.03|0
1643915400000|2022-02-03 19:10:00|222.3|220.1|224.02|221.82|224.32|222.12|221.82|219.62|0
1643915700000|2022-02-03 19:15:00|223.72|221.52|223|220.8|223.79|221.59|222.41|220.21|0
1643916000000|2022-02-03 19:20:00|223.12|220.92|223.72|221.52|224.2|222|222.29|220.09|0
1643916300000|2022-02-03 19:25:00|223.84|221.64|226.11|223.91|227.32|225.12|223.36|221.16|0
1643916600000|2022-02-03 19:30:00|225.99|223.79|226.83|224.63|228.4|226.2|225.99|223.79|0
1643916900000|2022-02-03 19:35:00|226.65|224.45|230.1|227.9|230.59|228.39|226.11|223.91|0
1643917200000|2022-02-03 19:40:00|230.22|228.02|234.01|231.81|234.38|232.18|230.22|228.02|0
1643917500000|2022-02-03 19:45:00|234.14|231.94|234.98|232.78|235.35|233.15|232.45|230.25|0
1643917800000|2022-02-03 19:50:00|235.11|232.91|235.47|233.27|235.71|233.51|234.12|231.92|0
1643918100000|2022-02-03 19:55:00|235.34|233.14|234.48|232.28|235.71|233.51|233.38|231.18|0
1643918400000|2022-02-03 20:00:00|234.36|232.16|236.94|234.74|237.8|235.6|233.01|230.81|0
1643918700000|2022-02-03 20:05:00|236.69|234.49|236.69|234.49|237.18|234.98|234.84|232.64|0
1643919000000|2022-02-03 20:10:00|236.81|234.61|233.98|231.78|237.06|234.86|233.74|231.54|0
1643919300000|2022-02-03 20:15:00|233.37|231.17|230.29|228.09|233.37|231.17|230.29|228.09|0
1643919600000|2022-02-03 20:20:00|230.41|228.21|230.53|228.33|230.65|228.45|227.98|225.78|0
1643919900000|2022-02-03 20:25:00|230.65|228.45|231.37|229.17|232.96|230.76|230.53|228.33|0
1643920200000|2022-02-03 20:30:00|231.62|229.42|237.27|235.07|237.27|235.07|231.62|229.42|0
1643920500000|2022-02-03 20:35:00|237.65|235.45|237.64|235.44|239.01|236.81|236.04|233.84|0
1643920800000|2022-02-03 20:40:00|238.14|235.94|237.02|234.82|238.51|236.31|235.17|232.97|0
1643921100000|2022-02-03 20:45:00|237.76|235.56|240.26|238.06|241.13|238.93|237.76|235.56|0
1643921400000|2022-02-03 20:50:00|241.13|238.93|246.39|244.19|247.02|244.82|240.06|237.86|0
1643921700000|2022-02-03 20:55:00|245.5|243.3|245.71|243.51|246.84|244.64|237.79|235.59|0
1643922000000|2022-02-03 21:00:00|244.7|242.5|227.76|225.56|244.7|242.5|227.24|225.04|0
1643922300000|2022-02-03 21:05:00|227.82|225.62|230.52|228.32|231.79|229.59|226.8|224.6|0
1643922600000|2022-02-03 21:10:00|230.16|227.96|228.53|226.33|231.79|229.59|228.47|226.27|0
1643922900000|2022-02-03 21:15:00|229.25|226.45|221.23|218.43|229.61|226.81|220.82|218.02|0
1643923200000|2022-02-03 21:20:00|221.18|218.38|222.52|219.72|222.7|219.9|220.88|218.08|0
1643923500000|2022-02-03 21:25:00|222.76|219.96|221.99|219.19|223.64|220.84|221.58|218.78|0
1643923800000|2022-02-03 21:30:00|222.05|219.25|221.93|219.13|222.16|219.36|220.64|217.84|0
1643924100000|2022-02-03 21:35:00|221.99|219.19|220.63|217.83|222.28|219.48|220.58|217.78|0
1643924400000|2022-02-03 21:40:00|220.52|217.72|219.99|217.19|221.34|218.54|219.58|216.78|0
1643924700000|2022-02-03 21:45:00|219.93|217.13|220.75|217.95|220.86|218.06|219.93|217.13|0
1643925000000|2022-02-03 21:50:00|220.81|218.01|218.29|215.49|221.57|218.77|218.29|215.49|0
1643925300000|2022-02-03 21:55:00|218.41|215.61|218.52|215.72|219.05|216.25|217.48|214.68|0
1643925600000|2022-02-03 22:00:00|218.42|215.62|219.16|216.36|219.52|216.72|218.42|215.62|0
1643925900000|2022-02-03 22:05:00|219.14|216.34|220.31|217.51|220.31|217.51|219.14|216.34|0
1643926200000|2022-02-03 22:10:00|220.26|217.46|220.74|217.94|221.13|218.33|220.26|217.46|0
1643926500000|2022-02-03 22:15:00|220.72|217.92|221.61|218.81|221.61|218.81|220.58|217.78|0
1643926800000|2022-02-03 22:20:00|221.52|218.72|221.96|219.16|222.01|219.21|221.43|218.63|0
1643927100000|2022-02-03 22:25:00|221.91|219.11|223.11|220.31|223.19|220.39|221.91|219.11|0
1643927400000|2022-02-03 22:30:00|223.12|220.32|221.89|219.09|223.14|220.34|221.89|219.09|0
1643927700000|2022-02-03 22:35:00|221.97|219.17|222.7|219.9|222.76|219.96|220.52|217.72|0
1643928000000|2022-02-03 22:40:00|222.59|219.79|221.4|218.6|222.59|219.79|220.65|217.85|0
1643928300000|2022-02-03 22:45:00|221.38|218.58|222.35|219.55|222.47|219.67|221.28|218.48|0
1643928600000|2022-02-03 22:50:00|222.37|219.57|221.12|218.32|222.42|219.62|221.06|218.26|0
1643928900000|2022-02-03 22:55:00|221.14|218.34|220.42|217.62|221.2|218.4|220.42|217.62|0
1643929200000|2022-02-03 23:00:00|220.62|217.82|221.17|218.37|223.05|220.25|220.53|217.73|0
1643929500000|2022-02-03 23:05:00|221|218.2|220.35|217.55|221|218.2|219.65|216.85|0
1643929800000|2022-02-03 23:10:00|220.18|217.38|220.17|217.37|220.64|217.84|218.83|216.03|0
1643930100000|2022-02-03 23:15:00|220.23|217.43|218.42|215.62|220.29|217.49|218.07|215.27|0
1643930400000|2022-02-03 23:20:00|218.24|215.44|218.82|216.02|219.17|216.37|217.9|215.1|0
1643930700000|2022-02-03 23:25:00|218.59|215.79|219.87|217.07|220.1|217.3|218.59|215.79|0
1643931000000|2022-02-03 23:30:00|219.75|216.95|218.7|215.9|219.75|216.95|218.59|215.79|0
1643931300000|2022-02-03 23:35:00|218.76|215.96|218.58|215.78|219.75|216.95|218.47|215.67|0
1643931600000|2022-02-03 23:40:00|218.53|215.73|218.99|216.19|219.81|217.01|218.18|215.38|0
1643931900000|2022-02-03 23:45:00|219.11|216.31|218.58|215.78|219.11|216.31|217.65|214.85|0
1643932200000|2022-02-03 23:50:00|218.69|215.89|219.8|217|220.09|217.29|218.58|215.78|0
1643932500000|2022-02-03 23:55:00|219.62|216.82|220.09|217.29|220.55|217.75|219.62|216.82|0
1643932800000|2022-02-04 00:00:00|219.68|216.88|218.8|216|220.9|218.1|218.68|215.88|0
1643933100000|2022-02-04 00:05:00|218.68|215.88|218.28|215.48|219.73|216.93|218.1|215.3|0
1643933400000|2022-02-04 00:10:00|218.22|215.42|218.68|215.88|218.79|215.99|217.87|215.07|0
1643933700000|2022-02-04 00:15:00|218.51|215.71|219.08|216.28|219.49|216.69|218.21|215.41|0
1643934000000|2022-02-04 00:20:00|219.14|216.34|219.14|216.34|219.37|216.57|218.56|215.76|0
1643934300000|2022-02-04 00:25:00|219.02|216.22|219.72|216.92|220.07|217.27|218.55|215.75|0
1643934600000|2022-02-04 00:30:00|219.48|216.68|221.24|218.44|221.47|218.67|219.48|216.68|0
1643934900000|2022-02-04 00:35:00|221.35|218.55|221.59|218.79|221.59|218.79|220.48|217.68|0
1643935200000|2022-02-04 00:40:00|221.47|218.67|221.23|218.43|221.7|218.9|220.88|218.08|0
1643935500000|2022-02-04 00:45:00|221.17|218.37|220.41|217.61|221.23|218.43|219.94|217.14|0
1643935800000|2022-02-04 00:50:00|220.52|217.72|220.4|217.6|220.82|218.02|219.94|217.14|0
1643936100000|2022-02-04 00:55:00|220.64|217.84|220.28|217.48|220.64|217.84|220.05|217.25|0
1643936400000|2022-02-04 01:00:00|220.52|217.72|220.75|217.95|222.16|219.36|219.93|217.13|0
1643936700000|2022-02-04 01:05:00|220.87|218.07|222.16|219.36|222.51|219.71|220.87|218.07|0
1643937000000|2022-02-04 01:10:00|222.22|219.42|222.62|219.82|223.28|220.48|222.15|219.35|0
1643937300000|2022-02-04 01:15:00|222.51|219.71|223.8|221|224.04|221.24|221.92|219.12|0
1643937600000|2022-02-04 01:20:00|223.92|221.12|222.71|219.91|224.39|221.59|222.36|219.56|0
1643937900000|2022-02-04 01:25:00|222.6|219.8|222|219.2|223.54|220.74|221.65|218.85|0
1643938200000|2022-02-04 01:30:00|221.77|218.97|223.18|220.38|223.3|220.5|221.53|218.73|0
1643938500000|2022-02-04 01:35:00|222.94|220.14|224.31|221.51|224.37|221.57|222.71|219.91|0
1643938800000|2022-02-04 01:40:00|224.37|221.57|224.48|221.68|224.84|222.04|223.77|220.97|0
1643939100000|2022-02-04 01:45:00|224.36|221.56|224.9|222.1|226.39|223.59|224.36|221.56|0
1643939400000|2022-02-04 01:50:00|224.84|222.04|224.36|221.56|225.02|222.22|224.24|221.44|0
1643939700000|2022-02-04 01:55:00|224.42|221.62|225.01|222.21|225.19|222.39|224.12|221.32|0
1643940000000|2022-02-04 02:00:00|224.89|222.09|224.29|221.49|224.95|222.15|224.23|221.43|0
1643940300000|2022-02-04 02:05:00|224.35|221.55|223.04|220.24|224.41|221.61|222.92|220.12|0
1643940600000|2022-02-04 02:10:00|222.92|220.12|222.45|219.65|222.92|220.12|221.62|218.82|0
1643940900000|2022-02-04 02:15:00|222.51|219.71|221.09|218.29|222.57|219.77|221.03|218.23|0
1643941200000|2022-02-04 02:20:00|221.15|218.35|221.85|219.05|221.97|219.17|220.68|217.88|0
1643941500000|2022-02-04 02:25:00|221.91|219.11|221.2|218.4|222.09|219.29|221.14|218.34|0
1643941800000|2022-02-04 02:30:00|221.26|218.46|220.32|217.52|221.5|218.7|220.32|217.52|0
1643942100000|2022-02-04 02:35:00|220.43|217.63|220.9|218.1|221.26|218.46|220.43|217.63|0
1643942400000|2022-02-04 02:40:00|220.78|217.98|221.49|218.69|221.49|218.69|220.55|217.75|0
1643942700000|2022-02-04 02:45:00|221.37|218.57|221.37|218.57|221.72|218.92|221.37|218.57|0
1643943000000|2022-02-04 02:50:00|221.25|218.45|221.13|218.33|221.84|219.04|220.78|217.98|0
1643943300000|2022-02-04 02:55:00|221.19|218.39|221.95|219.15|221.95|219.15|221.19|218.39|0
1643943600000|2022-02-04 03:00:00|221.83|219.03|221.83|219.03|222.42|219.62|221.66|218.86|0
1643943900000|2022-02-04 03:05:00|221.71|218.91|221.06|218.26|221.71|218.91|220.88|218.08|0
1643944200000|2022-02-04 03:10:00|221|218.2|219.71|216.91|221.06|218.26|219.71|216.91|0
1643944500000|2022-02-04 03:15:00|219.94|217.14|220.06|217.26|220.29|217.49|219.59|216.79|0
1643944800000|2022-02-04 03:20:00|219.94|217.14|219.94|217.14|220.29|217.49|219.7|216.9|0
1643945100000|2022-02-04 03:25:00|220|217.2|220.4|217.6|220.76|217.96|219.94|217.14|0
1643945400000|2022-02-04 03:30:00|220.46|217.66|221.22|218.42|221.58|218.78|220.05|217.25|0
1643945700000|2022-02-04 03:35:00|221.17|218.37|220.51|217.71|221.22|218.42|220.4|217.6|0
1643946000000|2022-02-04 03:40:00|220.63|217.83|220.81|218.01|220.81|218.01|220.28|217.48|0
1643946300000|2022-02-04 03:45:00|220.75|217.95|220.63|217.83|220.75|217.95|220.16|217.36|0
1643946600000|2022-02-04 03:50:00|220.57|217.77|220.45|217.65|220.8|218|219.98|217.18|0
1643946900000|2022-02-04 03:55:00|220.51|217.71|220.33|217.53|220.51|217.71|220.03|217.23|0
1643947200000|2022-02-04 04:00:00|220.15|217.35|218.95|216.15|220.21|217.41|218.95|216.15|0
1643947500000|2022-02-04 04:05:00|218.89|216.09|219.29|216.49|219.41|216.61|218.83|216.03|0
1643947800000|2022-02-04 04:10:00|219.41|216.61|219|216.2|219.41|216.61|218.77|215.97|0
1643948100000|2022-02-04 04:15:00|218.94|216.14|218.7|215.9|218.94|216.14|218.47|215.67|0
1643948400000|2022-02-04 04:20:00|218.76|215.96|218.35|215.55|218.82|216.02|217.88|215.08|0
1643948700000|2022-02-04 04:25:00|218.46|215.66|218.23|215.43|218.46|215.66|217.76|214.96|0
1643949000000|2022-02-04 04:30:00|218.11|215.31|217.52|214.72|218.11|215.31|217.52|214.72|0
1643949300000|2022-02-04 04:35:00|217.41|214.61|217.52|214.72|217.76|214.96|216.82|214.02|0
1643949600000|2022-02-04 04:40:00|217.58|214.78|217.28|214.48|217.58|214.78|216.94|214.14|0
1643949900000|2022-02-04 04:45:00|217.52|214.72|217.16|214.36|217.58|214.78|216.93|214.13|0
1643950200000|2022-02-04 04:50:00|217.28|214.48|217.51|214.71|217.75|214.95|217.28|214.48|0
1643950500000|2022-02-04 04:55:00|217.4|214.6|216.81|214.01|217.74|214.94|216.81|214.01|0
1643950800000|2022-02-04 05:00:00|216.58|213.78|216.11|213.31|216.58|213.78|215.88|213.08|0
1643951100000|2022-02-04 05:05:00|215.99|213.19|216.22|213.42|216.34|213.54|215.53|212.73|0
1643951400000|2022-02-04 05:10:00|216.28|213.48|216.33|213.53|216.45|213.65|215.76|212.96|0
1643951700000|2022-02-04 05:15:00|216.45|213.65|215.52|212.72|216.45|213.65|214.71|211.91|0
1643952000000|2022-02-04 05:20:00|215.58|212.78|215.17|212.37|215.58|212.78|214.94|212.14|0
1643952300000|2022-02-04 05:25:00|215.05|212.25|215.74|212.94|216.09|213.29|214.7|211.9|0
1643952600000|2022-02-04 05:30:00|215.63|212.83|215.86|213.06|216.21|213.41|215.4|212.6|0
1643952900000|2022-02-04 05:35:00|215.74|212.94|215.62|212.82|216.44|213.64|215.51|212.71|0
1643953200000|2022-02-04 05:40:00|215.68|212.88|215.74|212.94|216.15|213.35|215.39|212.59|0
1643953500000|2022-02-04 05:45:00|215.85|213.05|215.73|212.93|216.32|213.52|215.73|212.93|0
1643953800000|2022-02-04 05:50:00|215.85|213.05|215.27|212.47|215.85|213.05|215.04|212.24|0
1643954100000|2022-02-04 05:55:00|215.21|212.41|214.57|211.77|215.21|212.41|214.34|211.54|0
1643954400000|2022-02-04 06:00:00|214.4|211.6|214.45|211.65|215.38|212.58|214.33|211.53|0
1643954700000|2022-02-04 06:05:00|214.57|211.77|214.1|211.3|214.57|211.77|214.1|211.3|0
1643955000000|2022-02-04 06:10:00|214.22|211.42|214.74|211.94|214.91|212.11|213.98|211.18|0
1643955300000|2022-02-04 06:15:00|214.79|211.99|214.33|211.53|215.02|212.22|214.33|211.53|0
1643955600000|2022-02-04 06:20:00|214.44|211.64|215.36|212.56|215.48|212.68|213.98|211.18|0
1643955900000|2022-02-04 06:25:00|215.43|212.63|215.36|212.56|215.77|212.97|214.79|211.99|0
1643956200000|2022-02-04 06:30:00|215.19|212.39|215.59|212.79|215.59|212.79|214.32|211.52|0
1643956500000|2022-02-04 06:35:00|215.65|212.85|215.3|212.5|215.82|213.02|214.89|212.09|0
1643956800000|2022-02-04 06:40:00|215.24|212.44|214.2|211.4|215.42|212.62|214.08|211.28|0
1643957100000|2022-02-04 06:45:00|214.14|211.34|214.31|211.51|214.48|211.68|213.96|211.16|0
1643957400000|2022-02-04 06:50:00|214.37|211.57|213.96|211.16|215|212.2|213.73|210.93|0
1643957700000|2022-02-04 06:55:00|213.84|211.04|214.42|211.62|214.65|211.85|213.73|210.93|0
1643958000000|2022-02-04 07:00:00|214.3|211.5|214.71|211.91|215|212.2|213.96|211.16|0
1643958300000|2022-02-04 07:05:00|214.76|211.96|213.49|210.69|214.99|212.19|213.37|210.57|0
1643958600000|2022-02-04 07:10:00|213.6|210.8|215.74|212.94|215.8|213|213.6|210.8|0
1643958900000|2022-02-04 07:15:00|215.8|213|217.08|214.28|217.31|214.51|215.34|212.54|0
1643959200000|2022-02-04 07:20:00|216.96|214.16|217.08|214.28|217.66|214.86|216.84|214.04|0
1643959500000|2022-02-04 07:25:00|216.96|214.16|221.08|218.28|228.55|225.75|204.63|201.83|0
1643959800000|2022-02-04 07:30:00|220.97|218.17|219.92|217.12|221.08|218.28|219.68|216.88|0
1643960100000|2022-02-04 07:35:00|219.98|217.18|219.7|216.9|220.85|218.05|217.92|215.12|0
1643960400000|2022-02-04 07:40:00|219.88|217.08|221.81|219.01|221.93|219.13|219.23|216.43|0
1643960700000|2022-02-04 07:45:00|221.93|219.13|220.75|217.95|221.93|219.13|220.28|217.48|0
1643961000000|2022-02-04 07:50:00|220.86|218.06|221.57|218.77|221.8|219|219.93|217.13|0
1643961300000|2022-02-04 07:55:00|221.45|218.65|219.86|217.06|221.68|218.88|219.78|216.98|0
1643961600000|2022-02-04 08:00:00|220.4|217.6|218.63|215.83|220.4|217.6|218.11|215.31|0
1643961900000|2022-02-04 08:05:00|218.27|216.07|218.27|216.07|219.44|217.24|216.87|214.67|0
1643962200000|2022-02-04 08:10:00|218.04|215.84|218.62|216.42|218.85|216.65|217.45|215.25|0
1643962500000|2022-02-04 08:15:00|218.38|216.18|217.51|215.31|218.97|216.77|216.17|213.97|0
1643962800000|2022-02-04 08:20:00|217.45|215.25|219.55|217.35|219.67|217.47|217.21|215.01|0
1643963100000|2022-02-04 08:25:00|219.49|217.29|222.14|219.94|222.38|220.18|219.43|217.23|0
1643963400000|2022-02-04 08:30:00|222.2|220|222.14|219.94|222.85|220.65|221.31|219.11|0
1643963700000|2022-02-04 08:35:00|222.26|220.06|222.79|220.59|223.32|221.12|222.02|219.82|0
1643964000000|2022-02-04 08:40:00|222.85|220.65|223.14|220.94|224.63|222.43|222.49|220.29|0
1643964300000|2022-02-04 08:45:00|223.03|220.83|224.87|222.67|225.23|223.03|222.84|220.64|0
1643964600000|2022-02-04 08:50:00|224.99|222.79|224.51|222.31|225.94|223.74|224.39|222.19|0
1643964900000|2022-02-04 08:55:00|224.45|222.25|223.31|221.11|224.45|222.25|222.72|220.52|0
1643965200000|2022-02-04 09:00:00|223.43|221.23|223.78|221.58|224.38|222.18|221.71|219.51|0
1643965500000|2022-02-04 09:05:00|223.67|221.47|225.09|222.89|225.09|222.89|223.19|220.99|0
1643965800000|2022-02-04 09:10:00|224.97|222.77|224.65|222.45|225.73|223.53|221.76|219.56|0
1643966100000|2022-02-04 09:15:00|224.97|222.77|225.56|223.36|226.04|223.84|223.78|221.58|0
1643966400000|2022-02-04 09:20:00|225.68|223.48|226.87|224.67|227.6|225.4|225.68|223.48|0
1643966700000|2022-02-04 09:25:00|226.75|224.55|225.67|223.47|228.2|226|224.72|222.52|0
1643967000000|2022-02-04 09:30:00|225.55|223.35|224.24|222.04|225.91|223.71|224.24|222.04|0
1643967300000|2022-02-04 09:35:00|224.18|221.98|224|221.8|224.72|222.52|223.17|220.97|0
1643967600000|2022-02-04 09:40:00|224.12|221.92|225.07|222.87|226.5|224.3|224.12|221.92|0
1643967900000|2022-02-04 09:45:00|224.95|222.75|224.95|222.75|224.95|222.75|224|221.8|0
1643968200000|2022-02-04 09:50:00|224.83|222.63|225.18|222.98|226.38|224.18|224.71|222.51|0
1643968500000|2022-02-04 09:55:00|225.3|223.1|227.21|225.01|227.46|225.26|225.3|223.1|0
1643968800000|2022-02-04 10:00:00|227.45|225.25|228.17|225.97|228.84|226.64|227.09|224.89|0
1643969100000|2022-02-04 10:05:00|228.29|226.09|230.35|228.15|230.83|228.63|228.29|226.09|0
1643969400000|2022-02-04 10:10:00|230.47|228.27|231.56|229.36|232.17|229.97|229.98|227.78|0
1643969700000|2022-02-04 10:15:00|231.68|229.48|232.9|230.7|233.26|231.06|231.43|229.23|0
1643970000000|2022-02-04 10:20:00|233.02|230.82|236.42|234.22|236.98|234.78|231.28|229.08|0
1643970300000|2022-02-04 10:25:00|236.48|234.28|235.99|233.79|236.48|234.28|234.39|232.19|0
1643970600000|2022-02-04 10:30:00|236.23|234.03|238.4|236.2|240.32|238.12|236.23|234.03|0
1643970900000|2022-02-04 10:35:00|237.97|235.77|238.71|236.51|239.26|237.06|237.16|234.96|0
1643971200000|2022-02-04 10:40:00|238.52|236.32|238.83|236.63|239.63|237.43|237.65|235.45|0
1643971500000|2022-02-04 10:45:00|239.13|236.93|240.12|237.92|241.06|238.86|238.08|235.88|0
1643971800000|2022-02-04 10:50:00|239.63|237.43|239.62|237.42|239.87|237.67|237.15|234.95|0
1643972100000|2022-02-04 10:55:00|238.88|236.68|238.01|235.81|241.62|239.42|237.52|235.32|0
1643972400000|2022-02-04 11:00:00|238.13|235.93|240.55|238.35|241.3|239.1|238.01|235.81|0
1643972700000|2022-02-04 11:05:00|241.24|239.04|243.74|241.54|244.37|242.17|239.99|237.79|0
1643973000000|2022-02-04 11:10:00|243.99|241.79|246.95|244.75|247.65|245.45|243.99|241.79|0
1643973300000|2022-02-04 11:15:00|247.33|245.13|246.52|244.32|248.22|246.02|244.19|241.99|0
1643973600000|2022-02-04 11:20:00|246.9|244.7|248.58|246.38|251.09|248.89|246.52|244.32|0
1643973900000|2022-02-04 11:25:00|248.32|246.12|245.03|242.83|248.32|246.12|244.02|241.82|0
1643974200000|2022-02-04 11:30:00|245.22|243.02|245.03|242.83|245.91|243.71|243.77|241.57|0
1643974500000|2022-02-04 11:35:00|245.09|242.89|242.76|240.56|246.29|244.09|242.2|240|0
1643974800000|2022-02-04 11:40:00|242.88|240.68|245.02|242.82|245.15|242.95|242.88|240.68|0
1643975100000|2022-02-04 11:45:00|245.08|242.88|247.55|245.35|248.19|245.99|245.02|242.82|0
1643975400000|2022-02-04 11:50:00|247.74|245.54|247.8|245.6|249.33|247.13|247.55|245.35|0
1643975700000|2022-02-04 11:55:00|247.67|245.47|251.12|248.92|251.12|248.92|247.42|245.22|0
1643976000000|2022-02-04 12:00:00|250.73|248.53|247.03|244.83|250.73|248.53|246.65|244.45|0
1643976300000|2022-02-04 12:05:00|246.9|244.7|246.65|244.45|248.56|246.36|246.14|243.94|0
1643976600000|2022-02-04 12:10:00|247.03|244.83|248.3|246.1|249.57|247.37|246.39|244.19|0
1643976900000|2022-02-04 12:15:00|248.36|246.16|246.77|244.57|249.19|246.99|246.64|244.44|0
1643977200000|2022-02-04 12:20:00|246.71|244.51|245.75|243.55|247.66|245.46|244.87|242.67|0
1643977500000|2022-02-04 12:25:00|245.63|243.43|243.67|241.47|245.75|243.55|243.61|241.41|0
1643977800000|2022-02-04 12:30:00|243.73|241.53|244.74|242.54|245.56|243.36|243.73|241.53|0
1643978100000|2022-02-04 12:35:00|244.61|242.41|243.29|241.09|244.61|242.41|242.98|240.78|0
1643978400000|2022-02-04 12:40:00|243.35|241.15|243.6|241.4|244.8|242.6|243.1|240.9|0
1643978700000|2022-02-04 12:45:00|243.54|241.34|239.48|237.28|243.54|241.34|239.23|237.03|0
1643979000000|2022-02-04 12:50:00|239.6|237.4|238.67|236.47|240.1|237.9|237.99|235.79|0
1643979300000|2022-02-04 12:55:00|238.61|236.41|238.6|236.4|239.1|236.9|237.12|234.92|0
1643979600000|2022-02-04 13:00:00|238.85|236.65|240.96|238.76|241.21|239.01|237.98|235.78|0
1643979900000|2022-02-04 13:05:00|241.03|238.83|240.9|238.7|241.71|239.51|240.15|237.95|0
1643980200000|2022-02-04 13:10:00|240.83|238.63|242.65|240.45|242.77|240.57|239.46|237.26|0
1643980500000|2022-02-04 13:15:00|242.77|240.57|242.28|240.08|243.02|240.82|238.14|235.94|0
1643980800000|2022-02-04 13:20:00|242.34|240.14|240.64|238.44|242.71|240.51|240.39|238.19|0
1643981100000|2022-02-04 13:25:00|240.95|238.75|241.02|238.82|241.33|239.13|238.46|236.26|0
1643981400000|2022-02-04 13:30:00|242.71|240.51|254.02|251.82|255.64|253.44|241.95|239.75|0
1643981700000|2022-02-04 13:35:00|254.47|252.27|248.5|246.3|255.12|252.92|248.24|246.04|0
1643982000000|2022-02-04 13:40:00|249.39|247.19|252.15|249.95|253|250.8|247.99|245.79|0
1643982300000|2022-02-04 13:45:00|251.83|249.63|249.2|247|251.9|249.7|247.67|245.47|0
1643982600000|2022-02-04 13:50:00|249.52|247.32|250.6|248.4|252.79|250.59|248.17|245.97|0
1643982900000|2022-02-04 13:55:00|250.8|248.6|253.83|251.63|253.96|251.76|249.9|247.7|0
1643983200000|2022-02-04 14:00:00|253.89|251.69|257.47|255.27|258.39|256.19|253.51|251.31|0
1643983500000|2022-02-04 14:05:00|257.73|255.53|253.56|251.36|257.73|255.53|253.11|250.91|0
1643983800000|2022-02-04 14:10:00|253.82|251.62|248.54|246.34|254.34|252.14|248.42|246.22|0
1643984100000|2022-02-04 14:15:00|248.16|245.96|246.57|244.37|248.93|246.73|244.98|242.78|0
1643984400000|2022-02-04 14:20:00|246.37|244.17|245.61|243.41|246.37|244.17|244.98|242.78|0
1643984700000|2022-02-04 14:25:00|245.23|243.03|244.09|241.89|245.23|243.03|241.83|239.63|0
1643985000000|2022-02-04 14:30:00|244.16|241.96|247.68|245.48|248|245.8|240.7|238.5|0
1643985300000|2022-02-04 14:35:00|247.43|245.23|246.98|244.78|250.04|247.84|245.08|242.88|0
1643985600000|2022-02-04 14:40:00|246.6|244.4|236|233.8|246.79|244.59|234.4|232.2|0
1643985900000|2022-02-04 14:45:00|236.37|234.17|237.98|235.78|239.1|236.9|233.91|231.71|0
1643986200000|2022-02-04 14:50:00|238.1|235.9|242.54|240.34|243.73|241.53|236.74|234.54|0
1643986500000|2022-02-04 14:55:00|241.97|239.77|239.21|237.01|242.22|240.02|237.47|235.27|0
1643986800000|2022-02-04 15:00:00|237.97|235.77|236.97|234.77|240.52|238.32|234.75|232.55|0
1643987100000|2022-02-04 15:05:00|236.85|234.65|238.96|236.76|238.96|236.76|234.99|232.79|0
1643987400000|2022-02-04 15:10:00|239.21|237.01|235.48|233.28|242.72|240.52|234.8|232.6|0
1643987700000|2022-02-04 15:15:00|235.85|233.65|233.02|230.82|235.85|233.65|230.94|228.74|0
1643988000000|2022-02-04 15:20:00|232.9|230.7|235.35|233.15|235.85|233.65|232.04|229.84|0
1643988300000|2022-02-04 15:25:00|235.6|233.4|243.97|241.77|243.97|241.77|233.63|231.43|0
1643988600000|2022-02-04 15:30:00|244.09|241.89|242.77|240.57|244.09|241.89|240.89|238.69|0
1643988900000|2022-02-04 15:35:00|243.02|240.82|248.47|246.27|251.16|248.96|242.77|240.57|0
1643989200000|2022-02-04 15:40:00|247.89|245.69|250.56|248.36|251.32|249.12|246.56|244.36|0
1643989500000|2022-02-04 15:45:00|250.81|248.61|253.44|251.24|256.2|254|250.81|248.61|0
1643989800000|2022-02-04 15:50:00|253.37|251.17|251.25|249.05|254.92|252.72|250.48|248.28|0
1643990100000|2022-02-04 15:55:00|251.12|248.92|252.92|250.72|253.69|251.49|249.71|247.51|0
1643990400000|2022-02-04 16:00:00|253.3|251.1|251.11|248.91|254.98|252.78|250.22|248.02|0
1643990700000|2022-02-04 16:05:00|250.99|248.79|253.04|250.84|253.69|251.49|250.28|248.08|0
1643991000000|2022-02-04 16:10:00|252.98|250.78|256.14|253.94|256.73|254.53|252.72|250.52|0
1643991300000|2022-02-04 16:15:00|256.4|254.2|253.03|250.83|257.44|255.24|252.52|250.32|0
1643991600000|2022-02-04 16:20:00|253.42|251.22|252.39|250.19|255.23|253.03|251.43|249.23|0
1643991900000|2022-02-04 16:25:00|252.32|250.12|247.66|245.46|252.32|250.12|245.63|243.43|0
1643992200000|2022-02-04 16:30:00|247.27|245.07|241.72|239.52|247.91|245.71|240.96|238.76|0
1643992500000|2022-02-04 16:35:00|241.15|238.95|240.52|238.32|241.59|239.39|238.53|236.33|0
1643992800000|2022-02-04 16:40:00|240.21|238.01|239.58|237.38|241.21|239.01|238.65|236.45|0
1643993100000|2022-02-04 16:45:00|239.7|237.5|240.56|238.36|241.06|238.86|235.97|233.77|0
1643993400000|2022-02-04 16:50:00|240.31|238.11|240.56|238.36|241.81|239.61|239.94|237.74|0
1643993700000|2022-02-04 16:55:00|240.43|238.23|240.73|238.53|240.73|238.53|236.71|234.51|0
1643994000000|2022-02-04 17:00:00|240.35|238.15|240.1|237.9|242.36|240.16|239.48|237.28|0
1643994300000|2022-02-04 17:05:00|239.98|237.78|239.47|237.27|242.36|240.16|238.79|236.59|0
1643994600000|2022-02-04 17:10:00|239.29|237.09|238.04|235.84|242.35|240.15|236.61|234.41|0
1643994900000|2022-02-04 17:15:00|237.98|235.78|238.1|235.9|239.22|237.02|236.24|234.04|0
1643995200000|2022-02-04 17:20:00|237.73|235.53|238.29|236.09|239.34|237.14|237.23|235.03|0
1643995500000|2022-02-04 17:25:00|238.22|236.02|237.41|235.21|238.72|236.52|235.99|233.79|0
1643995800000|2022-02-04 17:30:00|236.98|234.78|238.09|235.89|240.21|238.01|234.94|232.74|0
1643996100000|2022-02-04 17:35:00|238.21|236.01|235.49|233.29|239.09|236.89|235.49|233.29|0
1643996400000|2022-02-04 17:40:00|235.12|232.92|234.13|231.93|236.35|234.15|233.52|231.32|0
1643996700000|2022-02-04 17:45:00|234.5|232.3|233.51|231.31|235.61|233.41|233.51|231.31|0
1643997000000|2022-02-04 17:50:00|233.7|231.5|233.05|230.85|234.74|232.54|231.58|229.38|0
1643997300000|2022-02-04 17:55:00|232.56|230.36|231.08|228.88|233.91|231.71|230.66|228.46|0
1643997600000|2022-02-04 18:00:00|230.96|228.76|225.03|222.83|230.96|228.76|224.79|222.59|0
1643997900000|2022-02-04 18:05:00|224.91|222.71|222.78|220.58|227.46|225.26|222.66|220.46|0
1643998200000|2022-02-04 18:10:00|222.9|220.7|223.5|221.3|224.46|222.26|221.83|219.63|0
1643998500000|2022-02-04 18:15:00|223.38|221.18|224.58|222.38|225.42|223.22|222.9|220.7|0
1643998800000|2022-02-04 18:20:00|224.46|222.26|220.87|218.67|224.82|222.62|220.87|218.67|0
1643999100000|2022-02-04 18:25:00|221.11|218.91|223.85|221.65|224.81|222.61|221.11|218.91|0
1643999400000|2022-02-04 18:30:00|223.61|221.41|221.93|219.73|224.45|222.25|221.93|219.73|0
1643999700000|2022-02-04 18:35:00|222.05|219.85|223.24|221.04|224.45|222.25|221.81|219.61|0
1644000000000|2022-02-04 18:40:00|223.13|220.93|219.43|217.23|223.19|220.99|218.73|216.53|0
1644000300000|2022-02-04 18:45:00|219.2|217|222.05|219.85|222.76|220.56|219.2|217|0
1644000600000|2022-02-04 18:50:00|221.64|219.44|220.63|218.43|221.93|219.73|220.39|218.19|0
1644000900000|2022-02-04 18:55:00|220.75|218.55|220.74|218.54|222.35|220.15|220.39|218.19|0
1644001200000|2022-02-04 19:00:00|220.39|218.19|222.28|220.08|222.28|220.08|219.8|217.6|0
1644001500000|2022-02-04 19:05:00|221.93|219.73|221.8|219.6|223.06|220.86|221.33|219.13|0
1644001800000|2022-02-04 19:10:00|221.57|219.37|223.71|221.51|225.62|223.42|221.33|219.13|0
1644002100000|2022-02-04 19:15:00|223.95|221.75|226.58|224.38|226.58|224.38|223.23|221.03|0
1644002400000|2022-02-04 19:20:00|226.7|224.5|224.66|222.46|226.7|224.5|223.46|221.26|0
1644002700000|2022-02-04 19:25:00|224.54|222.34|223.7|221.5|224.9|222.7|222.39|220.19|0
1644003000000|2022-02-04 19:30:00|224.18|221.98|221.32|219.12|224.18|221.98|220.13|217.93|0
1644003300000|2022-02-04 19:35:00|221.38|219.18|219.54|217.34|221.38|219.18|218.54|216.34|0
1644003600000|2022-02-04 19:40:00|219.77|217.57|222.02|219.82|222.26|220.06|218.71|216.51|0
1644003900000|2022-02-04 19:45:00|221.78|219.58|222.02|219.82|223.33|221.13|221.31|219.11|0
1644004200000|2022-02-04 19:50:00|221.9|219.7|219.88|217.68|222.2|220|219.77|217.57|0
1644004500000|2022-02-04 19:55:00|220|217.8|218.59|216.39|220.12|217.92|218.59|216.39|0
1644004800000|2022-02-04 20:00:00|218.7|216.5|214.72|212.52|220.07|217.87|214.6|212.4|0
1644005100000|2022-02-04 20:05:00|214.6|212.4|213.07|210.87|215.77|213.57|212.66|210.46|0
1644005400000|2022-02-04 20:10:00|213.13|210.93|210.35|208.15|213.59|211.39|209.44|207.24|0
1644005700000|2022-02-04 20:15:00|210.24|208.04|214.17|211.97|214.17|211.97|209.89|207.69|0
1644006000000|2022-02-04 20:20:00|213.94|211.74|212.08|209.88|214.05|211.85|211.85|209.65|0
1644006300000|2022-02-04 20:25:00|211.85|209.65|213.35|211.15|214.28|212.08|210.92|208.72|0
1644006600000|2022-02-04 20:30:00|213|210.8|210.8|208.6|213.7|211.5|210.23|208.03|0
1644006900000|2022-02-04 20:35:00|210.98|208.78|214|211.8|214|211.8|210.98|208.78|0
1644007200000|2022-02-04 20:40:00|213.94|211.74|218.45|216.25|218.57|216.37|213.76|211.56|0
1644007500000|2022-02-04 20:45:00|218.04|215.84|221|218.8|223.15|220.95|217.5|215.3|0
1644007800000|2022-02-04 20:50:00|221.3|219.1|222.19|219.99|224.71|222.51|218.99|216.79|0
1644008100000|2022-02-04 20:55:00|222.55|220.35|229.18|226.98|229.18|226.98|222.55|220.35|0
1644008400000|2022-02-04 21:00:00|229.67|227.47|230.86|228.66|231.23|229.03|225.36|223.16|0
1644008700000|2022-02-04 21:05:00|230.62|228.42|231.35|229.15|232.1|229.9|230|227.8|0
1644009000000|2022-02-04 21:10:00|231.23|229.03|229.88|227.68|232.34|230.14|229.88|227.68|0
1644221100000|2022-02-07 08:05:00|224.64|222.44|226.87|224.67|227.91|225.71|223.91|221.71|0
1644221400000|2022-02-07 08:10:00|226.69|224.49|227.78|225.58|227.78|225.58|224.27|222.07|0
1644221700000|2022-02-07 08:15:00|227.72|225.52|232.69|230.49|232.88|230.68|227.54|225.34|0
1644222000000|2022-02-07 08:20:00|232.81|230.61|235.23|233.03|235.23|233.03|231.82|229.62|0
1644222300000|2022-02-07 08:25:00|235.04|232.84|237.37|235.17|238.18|235.98|232.71|230.51|0
1644222600000|2022-02-07 08:30:00|237.43|235.23|237.68|235.48|238.56|236.36|236.19|233.99|0
1644222900000|2022-02-07 08:35:00|237.93|235.73|235.19|232.99|238.5|236.3|234.32|232.12|0
1644223200000|2022-02-07 08:40:00|235.44|233.24|235.13|232.93|235.44|233.24|234.2|232|0
1644223500000|2022-02-07 08:45:00|235.31|233.11|233.2|231|235.31|233.11|232.84|230.64|0
1644223800000|2022-02-07 08:50:00|233.33|231.13|230.99|228.79|233.45|231.25|230.99|228.79|0
1644224100000|2022-02-07 08:55:00|230.87|228.67|232.09|229.89|232.58|230.38|230.81|228.61|0
1644224400000|2022-02-07 09:00:00|232.03|229.83|230.49|228.29|232.95|230.75|228.91|226.71|0
1644224700000|2022-02-07 09:05:00|230.44|228.24|231.47|229.27|231.47|229.27|229.33|227.13|0
1644225000000|2022-02-07 09:10:00|231.59|229.39|231.9|229.7|234.18|231.98|230.98|228.78|0
1644225300000|2022-02-07 09:15:00|231.96|229.76|233.06|230.86|233.19|230.99|230.61|228.41|0
1644225600000|2022-02-07 09:20:00|233.19|230.99|233.92|231.72|233.92|231.72|231.71|229.51|0
1644225900000|2022-02-07 09:25:00|233.86|231.66|232.87|230.67|234.29|232.09|232.51|230.31|0
1644226200000|2022-02-07 09:30:00|232.56|230.36|233.92|231.72|234.04|231.84|231.7|229.5|0
1644226500000|2022-02-07 09:35:00|233.98|231.78|234.35|232.15|235.03|232.83|232.81|230.61|0
1644226800000|2022-02-07 09:40:00|234.16|231.96|235.27|233.07|235.59|233.39|234.04|231.84|0
1644227100000|2022-02-07 09:45:00|235.15|232.95|237.14|234.94|237.14|234.94|234.53|232.33|0
1644227400000|2022-02-07 09:50:00|237.26|235.06|235.46|233.26|238.14|235.94|235.14|232.94|0
1644227700000|2022-02-07 09:55:00|235.52|233.32|234.27|232.07|235.52|233.32|233.29|231.09|0
1644228000000|2022-02-07 10:00:00|234.21|232.01|233.1|230.9|234.21|232.01|232.18|229.98|0
1644228300000|2022-02-07 10:05:00|232.98|230.78|233.71|231.51|234.02|231.82|232.67|230.47|0
1644228600000|2022-02-07 10:10:00|233.9|231.7|232.23|230.03|234.02|231.82|232.11|229.91|0
1644228900000|2022-02-07 10:15:00|232.11|229.91|233.15|230.95|233.15|230.95|232.05|229.85|0
1644229200000|2022-02-07 10:20:00|233.27|231.07|233.77|231.57|234.02|231.82|232.9|230.7|0
1644229500000|2022-02-07 10:25:00|233.64|231.44|233.15|230.95|234.08|231.88|232.04|229.84|0
1644229800000|2022-02-07 10:30:00|233.21|231.01|234.01|231.81|234.25|232.05|232.53|230.33|0
1644230100000|2022-02-07 10:35:00|234.07|231.87|233.82|231.62|235.12|232.92|232.89|230.69|0
1644230400000|2022-02-07 10:40:00|233.88|231.68|232.52|230.32|234.37|232.17|232.52|230.32|0
1644230700000|2022-02-07 10:45:00|232.46|230.26|232.39|230.19|232.77|230.57|231.05|228.85|0
1644231000000|2022-02-07 10:50:00|232.15|229.95|233.25|231.05|233.38|231.18|232.15|229.95|0
1644231300000|2022-02-07 10:55:00|233.38|231.18|235.05|232.85|235.35|233.15|233.25|231.05|0
1644231600000|2022-02-07 11:00:00|234.86|232.66|235.1|232.9|235.48|233.28|234.06|231.86|0
1644231900000|2022-02-07 11:05:00|234.98|232.78|234.98|232.78|236.47|234.27|234.48|232.28|0
1644232200000|2022-02-07 11:10:00|235.1|232.9|234.17|231.97|235.66|233.46|233.12|230.92|0
1644232500000|2022-02-07 11:15:00|234.29|232.09|233.73|231.53|234.35|232.15|232.87|230.67|0
1644232800000|2022-02-07 11:20:00|233.61|231.41|232.74|230.54|233.86|231.66|232.13|229.93|0
1644233100000|2022-02-07 11:25:00|232.68|230.48|232.13|229.93|232.68|230.48|231.14|228.94|0
1644233400000|2022-02-07 11:30:00|232.07|229.87|231.2|229|232.13|229.93|230.65|228.45|0
1644233700000|2022-02-07 11:35:00|231.02|228.82|231.02|228.82|231.26|229.06|229.61|227.41|0
1644234000000|2022-02-07 11:40:00|231.08|228.88|232.49|230.29|232.86|230.66|231.08|228.88|0
1644234300000|2022-02-07 11:45:00|232.61|230.41|232.36|230.16|233.22|231.02|231.75|229.55|0
1644234600000|2022-02-07 11:50:00|232.24|230.04|231.99|229.79|232.97|230.77|231.62|229.42|0
1644234900000|2022-02-07 11:55:00|232.11|229.91|231.44|229.24|232.79|230.59|230.21|228.01|0
1644235200000|2022-02-07 12:00:00|231.43|229.23|228.92|226.72|231.43|229.23|228.68|226.48|0
1644235500000|2022-02-07 12:05:00|228.8|226.6|228.07|225.87|228.92|226.72|227.77|225.57|0
1644235800000|2022-02-07 12:10:00|228.19|225.99|226.01|223.81|228.19|225.99|225.89|223.69|0
1644236100000|2022-02-07 12:15:00|226.13|223.93|226.37|224.17|226.37|224.17|224.56|222.36|0
1644236400000|2022-02-07 12:20:00|226.25|224.05|227.33|225.13|227.46|225.26|226.13|223.93|0
1644236700000|2022-02-07 12:25:00|227.4|225.2|227.57|225.37|228.42|226.22|227.33|225.13|0
1644237000000|2022-02-07 12:30:00|227.45|225.25|227.33|225.13|227.82|225.62|226.6|224.4|0
1644237300000|2022-02-07 12:35:00|227.45|225.25|227.2|225|227.69|225.49|226.84|224.64|0
1644237600000|2022-02-07 12:40:00|227.08|224.88|226.6|224.4|227.2|225|226.48|224.28|0
1644237900000|2022-02-07 12:45:00|226.72|224.52|225.21|223.01|227.08|224.88|224.91|222.71|0
1644238200000|2022-02-07 12:50:00|225.15|222.95|225.5|223.3|225.62|223.42|224.01|221.81|0
1644238500000|2022-02-07 12:55:00|225.62|223.42|225.5|223.3|225.62|223.42|223.94|221.74|0
1644238800000|2022-02-07 13:00:00|225.62|223.42|223.46|221.26|226.1|223.9|223.46|221.26|0
1644239100000|2022-02-07 13:05:00|223.52|221.32|222.74|220.54|224.29|222.09|221.78|219.58|0
1644239400000|2022-02-07 13:10:00|222.86|220.66|222.73|220.53|222.98|220.78|221.54|219.34|0
1644239700000|2022-02-07 13:15:00|222.85|220.65|223.09|220.89|223.21|221.01|222.61|220.41|0
1644240000000|2022-02-07 13:20:00|222.97|220.77|221|218.8|226.94|224.74|219.68|217.48|0
1644240300000|2022-02-07 13:25:00|220.88|218.68|221.59|219.39|221.95|219.75|220.64|218.44|0
1644240600000|2022-02-07 13:30:00|221.71|219.51|223.81|221.61|223.87|221.67|221.65|219.45|0
1644240900000|2022-02-07 13:35:00|223.75|221.55|223.51|221.31|224.47|222.27|223.15|220.95|0
1644241200000|2022-02-07 13:40:00|223.57|221.37|223.45|221.25|224.23|222.03|222.78|220.58|0
1644241500000|2022-02-07 13:45:00|223.38|221.18|222.66|220.46|224.11|221.91|222.3|220.1|0
1644241800000|2022-02-07 13:50:00|222.54|220.34|223.5|221.3|223.62|221.42|222.42|220.22|0
1644242100000|2022-02-07 13:55:00|223.26|221.06|222.17|219.97|223.38|221.18|221.81|219.61|0
1644242400000|2022-02-07 14:00:00|222.05|219.85|222.47|220.27|222.65|220.45|221.93|219.73|0
1644242700000|2022-02-07 14:05:00|222.41|220.21|221.69|219.49|223.13|220.93|221.69|219.49|0
1644243000000|2022-02-07 14:10:00|221.81|219.61|223.61|221.41|223.61|221.41|221.45|219.25|0
1644243300000|2022-02-07 14:15:00|223.73|221.53|224.75|222.55|225.54|223.34|223.73|221.53|0
1644243600000|2022-02-07 14:20:00|224.81|222.61|223.3|221.1|225.17|222.97|223.12|220.92|0
1644243900000|2022-02-07 14:25:00|223.48|221.28|223.42|221.22|224.32|222.12|222.82|220.62|0
1644244200000|2022-02-07 14:30:00|223.6|221.4|227.67|225.47|227.67|225.47|222.39|220.19|0
1644244500000|2022-02-07 14:35:00|227.55|225.35|223.04|220.84|227.55|225.35|221.72|219.52|0
1644244800000|2022-02-07 14:40:00|223.53|221.33|222.92|220.72|224.74|222.54|220.82|218.62|0
1644245100000|2022-02-07 14:45:00|222.56|220.36|225.46|223.26|226.44|224.24|221.35|219.15|0
1644245400000|2022-02-07 14:50:00|225.59|223.39|219.07|216.87|225.59|223.39|218.72|216.52|0
1644245700000|2022-02-07 14:55:00|218.95|216.75|220.39|218.19|224|221.8|218.12|215.92|0
1644246000000|2022-02-07 15:00:00|219.91|217.71|220.7|218.5|222.1|219.9|218.06|215.86|0
1644246300000|2022-02-07 15:05:00|220.46|218.26|219.37|217.17|220.82|218.62|217.1|214.9|0
1644246600000|2022-02-07 15:10:00|219.49|217.29|225.06|222.86|225.06|222.86|218.53|216.33|0
1644246900000|2022-02-07 15:15:00|224.82|222.62|226.11|223.91|226.36|224.16|222.3|220.1|0
1644247200000|2022-02-07 15:20:00|225.87|223.67|221.38|219.18|226.72|224.52|220.3|218.1|0
1644247500000|2022-02-07 15:25:00|221.5|219.3|220.54|218.34|222.1|219.9|219.1|216.9|0
1644247800000|2022-02-07 15:30:00|220.3|218.1|215.77|213.57|222.1|219.9|215.53|213.33|0
1644248100000|2022-02-07 15:35:00|215.89|213.69|218.43|216.23|219.9|217.7|215.71|213.51|0
1644248400000|2022-02-07 15:40:00|218.26|216.06|221.9|219.7|223.23|221.03|218.08|215.88|0
1644248700000|2022-02-07 15:45:00|221.66|219.46|221.9|219.7|222.38|220.18|220.22|218.02|0
1644249000000|2022-02-07 15:50:00|222.02|219.82|221.42|219.22|223.23|221.03|219.86|217.66|0
1644249300000|2022-02-07 15:55:00|221.9|219.7|220.81|218.61|222.38|220.18|220.21|218.01|0
1644249600000|2022-02-07 16:00:00|221.05|218.85|222.74|220.54|224.07|221.87|219.37|217.17|0
1644249900000|2022-02-07 16:05:00|222.86|220.66|225.52|223.32|226.01|223.81|221.65|219.45|0
1644250200000|2022-02-07 16:10:00|225.4|223.2|223.33|221.13|225.4|223.2|222.85|220.65|0
1644250500000|2022-02-07 16:15:00|223.46|221.26|222.93|220.73|224.79|222.59|222.87|220.67|0
1644250800000|2022-02-07 16:20:00|222.87|220.67|223.6|221.4|224.57|222.37|222.26|220.06|0
1644251100000|2022-02-07 16:25:00|223.47|221.27|222.35|220.15|223.47|221.27|219.13|216.93|0
1644251400000|2022-02-07 16:30:00|222.47|220.27|225.27|223.07|225.76|223.56|222.47|220.27|0
1644251700000|2022-02-07 16:35:00|225.15|222.95|229.57|227.37|229.95|227.75|224.54|222.34|0
1644252000000|2022-02-07 16:40:00|229.45|227.25|232.06|229.86|232.43|230.23|228.83|226.63|0
1644252300000|2022-02-07 16:45:00|231.93|229.73|230.02|227.82|232.06|229.86|227.46|225.26|0
1644252600000|2022-02-07 16:50:00|230.15|227.95|230.15|227.95|231.51|229.31|229.16|226.96|0
1644252900000|2022-02-07 16:55:00|230.33|228.13|227.3|225.1|230.64|228.44|226.81|224.61|0
1644253200000|2022-02-07 17:00:00|227.49|225.29|227.91|225.71|230.39|228.19|227.06|224.86|0
1644253500000|2022-02-07 17:05:00|227.79|225.59|231.38|229.18|231.38|229.18|227.79|225.59|0
1644253800000|2022-02-07 17:10:00|231.26|229.06|230.38|228.18|231.5|229.3|229.52|227.32|0
1644254100000|2022-02-07 17:15:00|230.51|228.31|229.39|227.19|231.13|228.93|228.28|226.08|0
1644254400000|2022-02-07 17:20:00|229.51|227.31|228.03|225.83|229.88|227.68|227.41|225.21|0
1644254700000|2022-02-07 17:25:00|228.15|225.95|231.49|229.29|231.87|229.67|227.78|225.58|0
1644255000000|2022-02-07 17:30:00|231.62|229.42|230.25|228.05|233.62|231.42|229.63|227.43|0
1644255300000|2022-02-07 17:35:00|230.31|228.11|232.99|230.79|234.37|232.17|229.38|227.18|0
1644255600000|2022-02-07 17:40:00|232.74|230.54|230.49|228.29|232.74|230.54|229.99|227.79|0
1644255900000|2022-02-07 17:45:00|230.61|228.41|229|226.8|231.11|228.91|228.14|225.94|0
1644256200000|2022-02-07 17:50:00|229.19|226.99|229.86|227.66|230.11|227.91|228.26|226.06|0
1644256500000|2022-02-07 17:55:00|229.74|227.54|229.74|227.54|230.61|228.41|228.63|226.43|0
1644256800000|2022-02-07 18:00:00|229.98|227.78|227.39|225.19|230.73|228.53|226.04|223.84|0
1644257100000|2022-02-07 18:05:00|227.51|225.31|225.3|223.1|227.88|225.68|225.06|222.86|0
1644257400000|2022-02-07 18:10:00|225.18|222.98|223.59|221.39|225.91|223.71|222.74|220.54|0
1644257700000|2022-02-07 18:15:00|223.71|221.51|224.81|222.61|225.79|223.59|223.59|221.39|0
1644258000000|2022-02-07 18:20:00|224.93|222.73|224.87|222.67|225.41|223.21|223.34|221.14|0
1644258300000|2022-02-07 18:25:00|224.8|222.6|223.28|221.08|225.41|223.21|222.61|220.41|0
1644258600000|2022-02-07 18:30:00|223.22|221.02|222.85|220.65|223.34|221.14|221.64|219.44|0
1644258900000|2022-02-07 18:35:00|222.73|220.53|221.88|219.68|223.21|221.01|221.64|219.44|0
1644259200000|2022-02-07 18:40:00|222|219.8|222.24|220.04|222.48|220.28|221.15|218.95|0
1644259500000|2022-02-07 18:45:00|222.12|219.92|224.54|222.34|224.97|222.77|221.51|219.31|0
1644259800000|2022-02-07 18:50:00|224.42|222.22|223.81|221.61|225.03|222.83|222.84|220.64|0
1644260100000|2022-02-07 18:55:00|223.57|221.37|221.14|218.94|223.69|221.49|220.3|218.1|0
1644260400000|2022-02-07 19:00:00|221.38|219.18|221.5|219.3|222.47|220.27|220.9|218.7|0
1644260700000|2022-02-07 19:05:00|224.34|222.14|223.44|221.24|224.58|222.38|222.2|220|0
1644261000000|2022-02-07 19:10:00|223.32|221.12|223.07|220.87|223.32|221.12|221.98|219.78|0
1644261300000|2022-02-07 19:15:00|223.01|220.81|221.25|219.05|223.31|221.11|220.05|217.85|0
1644261600000|2022-02-07 19:20:00|221.37|219.17|221.85|219.65|222.58|220.38|220.29|218.09|0
1644261900000|2022-02-07 19:25:00|221.97|219.77|217.76|215.56|222.22|220.02|217.76|215.56|0
1644262200000|2022-02-07 19:30:00|217.52|215.32|217.76|215.56|218.84|216.64|217.16|214.96|0
1644262500000|2022-02-07 19:35:00|217.64|215.44|218.23|216.03|218.95|216.75|216.56|214.36|0
1644262800000|2022-02-07 19:40:00|218.47|216.27|214.52|212.32|218.71|216.51|214.16|211.96|0
1644263100000|2022-02-07 19:45:00|214.46|212.26|217.14|214.94|217.5|215.3|214.04|211.84|0
1644263400000|2022-02-07 19:50:00|217.26|215.06|217.25|215.05|218.33|216.13|216.89|214.69|0
1644263700000|2022-02-07 19:55:00|217.13|214.93|217.73|215.53|218.09|215.89|216.36|214.16|0
1644264000000|2022-02-07 20:00:00|217.85|215.65|216.05|213.85|219.65|217.45|215.93|213.73|0
1644264300000|2022-02-07 20:05:00|215.93|213.73|215.22|213.02|217.2|215|214.63|212.43|0
1644264600000|2022-02-07 20:10:00|215.34|213.14|211.66|209.46|215.82|213.62|211.66|209.46|0
1644264900000|2022-02-07 20:15:00|211.78|209.58|214.03|211.83|214.03|211.83|211.55|209.35|0
1644265200000|2022-02-07 20:20:00|214.15|211.95|216.65|214.45|217.37|215.17|214.03|211.83|0
1644265500000|2022-02-07 20:25:00|216.53|214.33|220.75|218.55|221.36|219.16|215.69|213.49|0
1644265800000|2022-02-07 20:30:00|220.26|218.06|220.87|218.67|221.72|219.52|218.69|216.49|0
1644266100000|2022-02-07 20:35:00|220.75|218.55|226.01|223.81|226.5|224.3|219.77|217.57|0
1644266400000|2022-02-07 20:40:00|226.38|224.18|228.29|226.09|228.54|226.34|222.98|220.78|0
1644266700000|2022-02-07 20:45:00|229.16|226.96|230.52|228.32|231.53|229.33|228.78|226.58|0
1644267000000|2022-02-07 20:50:00|230.77|228.57|235.5|233.3|236.32|234.12|226.67|224.47|0
1644267300000|2022-02-07 20:55:00|235.3|233.1|231.04|228.84|237.72|235.52|231.04|228.84|0
1644267600000|2022-02-07 21:00:00|231.29|229.09|227.63|225.43|231.29|229.09|226.92|224.72|0
1644267900000|2022-02-07 21:05:00|227.75|225.55|227.99|225.79|228.12|225.92|226.88|224.68|0
1644268200000|2022-02-07 21:10:00|227.81|225.61|227|224.8|227.87|225.67|226.51|224.31|0
1644268500000|2022-02-07 21:15:00|227.42|224.62|227.55|224.75|227.92|225.12|226.93|224.13|0
1644268800000|2022-02-07 21:20:00|227.42|224.62|227.42|224.62|227.67|224.87|227.3|224.5|0
1644269100000|2022-02-07 21:25:00|227.29|224.49|226.67|223.87|227.42|224.62|226.61|223.81|0
1644269400000|2022-02-07 21:30:00|226.74|223.94|226.67|223.87|227.17|224.37|226.67|223.87|0
1644269700000|2022-02-07 21:35:00|226.79|223.99|226.79|223.99|226.79|223.99|226.42|223.62|0
1644270000000|2022-02-07 21:40:00|226.67|223.87|227.16|224.36|227.28|224.48|226.67|223.87|0
1644270300000|2022-02-07 21:45:00|227.28|224.48|227.16|224.36|227.65|224.85|227.16|224.36|0
1644270600000|2022-02-07 21:50:00|227.03|224.23|226.29|223.49|227.28|224.48|226.29|223.49|0
1644270900000|2022-02-07 21:55:00|226.41|223.61|226.72|223.92|227.03|224.23|226.41|223.61|0
1644271200000|2022-02-07 22:00:00|227|224.2|226.69|223.89|227|224.2|226.51|223.71|0
1644271500000|2022-02-07 22:05:00|226.51|223.71|226.71|223.91|226.8|224|226.51|223.71|0
1644271800000|2022-02-07 22:10:00|226.77|223.97|226.65|223.85|226.77|223.97|226.63|223.83|0
1644272100000|2022-02-07 22:15:00|226.74|223.94|226.91|224.11|226.91|224.11|226.74|223.94|0
1644272400000|2022-02-07 22:20:00|226.77|223.97|226.62|223.82|226.77|223.97|226.43|223.63|0
1644272700000|2022-02-07 22:25:00|226.68|223.88|226.82|224.02|226.82|224.02|226.55|223.75|0
1644273000000|2022-02-07 22:30:00|226.87|224.07|226.58|223.78|226.87|224.07|226.58|223.78|0
1644273300000|2022-02-07 22:35:00|226.65|223.85|226.51|223.71|226.65|223.85|226.47|223.67|0
1644273600000|2022-02-07 22:40:00|226.54|223.74|226.35|223.55|226.54|223.74|226.35|223.55|0
1644273900000|2022-02-07 22:45:00|226.34|223.54|226.23|223.43|226.34|223.54|226.13|223.33|0
1644274200000|2022-02-07 22:50:00|226.27|223.47|226.29|223.49|226.32|223.52|226.27|223.47|0
1644274500000|2022-02-07 22:55:00|226.28|223.48|226.3|223.5|226.34|223.54|226.28|223.48|0
1644274800000|2022-02-07 23:00:00|226.81|224.01|226.93|224.13|227.61|224.81|226.19|223.39|0
1644275100000|2022-02-07 23:05:00|226.99|224.19|227.61|224.81|227.98|225.18|226.87|224.07|0
1644275400000|2022-02-07 23:10:00|227.36|224.56|226.86|224.06|227.61|224.81|226.86|224.06|0
1644275700000|2022-02-07 23:15:00|226.98|224.18|226.49|223.69|227.11|224.31|226.43|223.63|0
1644276000000|2022-02-07 23:20:00|226.12|223.32|225.44|222.64|226.8|224|225.13|222.33|0
1644276300000|2022-02-07 23:25:00|225.5|222.7|225.87|223.07|226.05|223.25|225.38|222.58|0
1644276600000|2022-02-07 23:30:00|225.62|222.82|226.48|223.68|226.48|223.68|225.25|222.45|0
1644276900000|2022-02-07 23:35:00|226.6|223.8|226.35|223.55|226.73|223.93|225.98|223.18|0
1644277200000|2022-02-07 23:40:00|226.23|223.43|226.1|223.3|226.6|223.8|225.86|223.06|0
1644277500000|2022-02-07 23:45:00|226.04|223.24|225.67|222.87|226.29|223.49|225.36|222.56|0
1644277800000|2022-02-07 23:50:00|225.73|222.93|226.1|223.3|226.22|223.42|225.55|222.75|0
1644278100000|2022-02-07 23:55:00|226.22|223.42|225.36|222.56|226.41|223.61|225.17|222.37|0
1644278400000|2022-02-08 00:00:00|225.17|222.37|225.11|222.31|225.36|222.56|224.37|221.57|0
1644278700000|2022-02-08 00:05:00|224.98|222.18|225.6|222.8|225.84|223.04|224.98|222.18|0
1644279000000|2022-02-08 00:10:00|225.72|222.92|226.09|223.29|226.27|223.47|225.47|222.67|0
1644279300000|2022-02-08 00:15:00|225.96|223.16|225.35|222.55|226.09|223.29|225.1|222.3|0
1644279600000|2022-02-08 00:20:00|225.29|222.49|227.69|224.89|227.94|225.14|225.22|222.42|0
1644279900000|2022-02-08 00:25:00|227.81|225.01|227.31|224.51|227.81|225.01|226.82|224.02|0
1644280200000|2022-02-08 00:30:00|227.07|224.27|226.57|223.77|227.07|224.27|226.32|223.52|0
1644280500000|2022-02-08 00:35:00|226.45|223.65|226.81|224.01|227.5|224.7|226.2|223.4|0
1644280800000|2022-02-08 00:40:00|226.88|224.08|226.44|223.64|227.06|224.26|226.44|223.64|0
1644281100000|2022-02-08 00:45:00|226.5|223.7|225.57|222.77|226.87|224.07|225.45|222.65|0
1644281400000|2022-02-08 00:50:00|225.51|222.71|226.31|223.51|226.43|223.63|225.51|222.71|0
1644281700000|2022-02-08 00:55:00|226.43|223.63|225.94|223.14|226.43|223.63|225.94|223.14|0
1644282000000|2022-02-08 01:00:00|226|223.2|227.05|224.25|227.3|224.5|226|223.2|0
1644282300000|2022-02-08 01:05:00|226.99|224.19|227.66|224.86|227.66|224.86|226.8|224|0
1644282600000|2022-02-08 01:10:00|227.79|224.99|227.35|224.55|228.53|225.73|227.04|224.24|0
1644282900000|2022-02-08 01:15:00|227.29|224.49|227.04|224.24|227.53|224.73|226.98|224.18|0
1644283200000|2022-02-08 01:20:00|226.91|224.11|227.9|225.1|227.9|225.1|226.91|224.11|0
1644283500000|2022-02-08 01:25:00|228.02|225.22|228.77|225.97|229.76|226.96|227.97|225.17|0
1644283800000|2022-02-08 01:30:00|228.89|226.09|230.01|227.21|230.26|227.46|228.89|226.09|0
1644284100000|2022-02-08 01:35:00|229.88|227.08|228.51|225.71|229.88|227.08|228.39|225.59|0
1644284400000|2022-02-08 01:40:00|228.39|225.59|228.76|225.96|228.76|225.96|227.4|224.6|0
1644284700000|2022-02-08 01:45:00|228.63|225.83|229.88|227.08|230.38|227.58|228.63|225.83|0
1644285000000|2022-02-08 01:50:00|229.75|226.95|229.69|226.89|230.62|227.82|229.5|226.7|0
1644285300000|2022-02-08 01:55:00|229.62|226.82|229.87|227.07|230.25|227.45|229.62|226.82|0
1644285600000|2022-02-08 02:00:00|229.75|226.95|230.87|228.07|230.87|228.07|229.12|226.32|0
1644285900000|2022-02-08 02:05:00|230.81|228.01|230.49|227.69|231.37|228.57|230.36|227.56|0
1644286200000|2022-02-08 02:10:00|230.68|227.88|230.86|228.06|231.49|228.69|230.61|227.81|0
1644286500000|2022-02-08 02:15:00|230.93|228.13|231.74|228.94|231.8|229|230.61|227.81|0
1644286800000|2022-02-08 02:20:00|231.86|229.06|229.73|226.93|232.36|229.56|229.23|226.43|0
1644287100000|2022-02-08 02:25:00|229.61|226.81|229.3|226.5|229.98|227.18|229.11|226.31|0
1644287400000|2022-02-08 02:30:00|229.23|226.43|229.98|227.18|230.1|227.3|229.23|226.43|0
1644287700000|2022-02-08 02:35:00|230.04|227.24|229.6|226.8|230.1|227.3|229.6|226.8|0
1644288000000|2022-02-08 02:40:00|229.72|226.92|228.97|226.17|229.72|226.92|228.85|226.05|0
1644288300000|2022-02-08 02:45:00|229.1|226.3|228.66|225.86|229.22|226.42|228.23|225.43|0
1644288600000|2022-02-08 02:50:00|228.72|225.92|228.35|225.55|229.03|226.23|228.22|225.42|0
1644288900000|2022-02-08 02:55:00|228.29|225.49|228.22|225.42|228.35|225.55|227.97|225.17|0
1644289200000|2022-02-08 03:00:00|228.16|225.36|228.71|225.91|229.21|226.41|227.97|225.17|0
1644289500000|2022-02-08 03:05:00|228.59|225.79|229.46|226.66|229.46|226.66|228.46|225.66|0
1644289800000|2022-02-08 03:10:00|229.4|226.6|229.58|226.78|229.58|226.78|229.21|226.41|0
1644290100000|2022-02-08 03:15:00|229.45|226.65|229.2|226.4|229.45|226.65|228.58|225.78|0
1644290400000|2022-02-08 03:20:00|229.08|226.28|228.89|226.09|229.33|226.53|228.89|226.09|0
1644290700000|2022-02-08 03:25:00|228.95|226.15|228.2|225.4|229.14|226.34|227.95|225.15|0
1644291000000|2022-02-08 03:30:00|228.14|225.34|228.45|225.65|228.57|225.77|227.83|225.03|0
1644291300000|2022-02-08 03:35:00|228.39|225.59|227.89|225.09|228.39|225.59|227.33|224.53|0
1644291600000|2022-02-08 03:40:00|227.82|225.02|228.32|225.52|228.44|225.64|227.76|224.96|0
1644291900000|2022-02-08 03:45:00|228.44|225.64|229.06|226.26|229.81|227.01|228.32|225.52|0
1644292200000|2022-02-08 03:50:00|229.18|226.38|229.81|227.01|229.81|227.01|229|226.2|0
1644292500000|2022-02-08 03:55:00|229.93|227.13|229.49|226.69|230.05|227.25|229.24|226.44|0
1644292800000|2022-02-08 04:00:00|229.43|226.63|229.37|226.57|229.68|226.88|229.05|226.25|0
1644293100000|2022-02-08 04:05:00|229.3|226.5|229.42|226.62|229.8|227|229.11|226.31|0
1644293400000|2022-02-08 04:10:00|229.49|226.69|229.3|226.5|229.67|226.87|229.11|226.31|0
1644293700000|2022-02-08 04:15:00|229.24|226.44|229.48|226.68|229.54|226.74|229.11|226.31|0
1644294000000|2022-02-08 04:20:00|229.42|226.62|229.79|226.99|230.04|227.24|229.36|226.56|0
1644294300000|2022-02-08 04:25:00|229.85|227.05|229.66|226.86|229.91|227.11|229.23|226.43|0
1644294600000|2022-02-08 04:30:00|229.78|226.98|229.53|226.73|229.78|226.98|229.35|226.55|0
1644294900000|2022-02-08 04:35:00|229.47|226.67|229.53|226.73|229.65|226.85|229.16|226.36|0
1644295200000|2022-02-08 04:40:00|229.41|226.61|229.53|226.73|229.53|226.73|228.91|226.11|0
1644295500000|2022-02-08 04:45:00|229.4|226.6|228.31|225.51|229.53|226.73|228.25|225.45|0
1644295800000|2022-02-08 04:50:00|228.25|225.45|228.92|226.12|229.11|226.31|228.18|225.38|0
1644296100000|2022-02-08 04:55:00|229.05|226.25|228.42|225.62|229.17|226.37|228.3|225.5|0
1644296400000|2022-02-08 05:00:00|228.55|225.75|229.42|226.62|229.67|226.87|228.3|225.5|0
1644296700000|2022-02-08 05:05:00|229.54|226.74|228.42|225.62|229.67|226.87|228.29|225.49|0
1644297000000|2022-02-08 05:10:00|228.48|225.68|229.04|226.24|229.16|226.36|228.42|225.62|0
1644297300000|2022-02-08 05:15:00|229.16|226.36|230.03|227.23|230.16|227.36|229.16|226.36|0
1644297600000|2022-02-08 05:20:00|230.22|227.42|230.9|228.1|231.03|228.23|230.1|227.3|0
1644297900000|2022-02-08 05:25:00|230.84|228.04|230.78|227.98|231.65|228.85|230.4|227.6|0
1644298200000|2022-02-08 05:30:00|230.9|228.1|231.27|228.47|231.28|228.48|230.9|228.1|0
1644298500000|2022-02-08 05:35:00|231.34|228.54|232.27|229.47|232.28|229.48|231.27|228.47|0
1644298800000|2022-02-08 05:40:00|232.4|229.6|232.15|229.35|232.4|229.6|232.15|229.35|0
1644299100000|2022-02-08 05:45:00|232.21|229.41|232.14|229.34|232.4|229.6|232.14|229.34|0
1644299400000|2022-02-08 05:50:00|232.21|229.41|232.01|229.21|232.27|229.47|232.01|229.21|0
1644299700000|2022-02-08 05:55:00|232.08|229.28|231.51|228.71|232.08|229.28|230.89|228.09|0
1644300000000|2022-02-08 06:00:00|231.64|228.84|230.51|227.71|232.39|229.59|230.51|227.71|0
1644300300000|2022-02-08 06:05:00|230.76|227.96|230.13|227.33|230.76|227.96|229.88|227.08|0
1644300600000|2022-02-08 06:10:00|230|227.2|229.63|226.83|230|227.2|228.63|225.83|0
1644300900000|2022-02-08 06:15:00|229.69|226.89|229.62|226.82|229.94|227.14|229.13|226.33|0
1644301200000|2022-02-08 06:20:00|229.75|226.95|230.12|227.32|230.49|227.69|229|226.2|0
1644301500000|2022-02-08 06:25:00|229.93|227.13|229.06|226.26|229.99|227.19|228.62|225.82|0
1644301800000|2022-02-08 06:30:00|228.99|226.19|228.49|225.69|229.37|226.57|228.12|225.32|0
1644302100000|2022-02-08 06:35:00|228.56|225.76|228.18|225.38|228.56|225.76|227.62|224.82|0
1644302400000|2022-02-08 06:40:00|228.12|225.32|227.74|224.94|228.49|225.69|227.62|224.82|0
1644302700000|2022-02-08 06:45:00|227.5|224.7|228.49|225.69|228.49|225.69|227.25|224.45|0
1644303000000|2022-02-08 06:50:00|228.55|225.75|228.08|225.28|229.11|226.31|227.52|224.72|0
1644303300000|2022-02-08 06:55:00|228.02|225.22|228.39|225.59|228.7|225.9|227.52|224.72|0
1644303600000|2022-02-08 07:00:00|228.64|225.84|229.26|226.46|229.57|226.77|227.95|225.15|0
1644303900000|2022-02-08 07:05:00|229.38|226.58|227.94|225.14|229.44|226.64|227.45|224.65|0
1644304200000|2022-02-08 07:10:00|227.82|225.02|225.65|222.85|227.82|225.02|225.59|222.79|0
1644304500000|2022-02-08 07:15:00|225.46|222.66|225.95|223.15|226.33|223.53|225.4|222.6|0
1644304800000|2022-02-08 07:20:00|225.9|223.1|226.57|223.77|227.13|224.33|225.21|222.41|0
1644305100000|2022-02-08 07:25:00|226.69|223.89|228.3|225.5|228.49|225.69|226.69|223.89|0
1644305400000|2022-02-08 07:30:00|228.68|225.88|228.72|225.92|230.18|227.38|228.55|225.75|0
1644305700000|2022-02-08 07:35:00|228.66|225.86|230.18|227.38|230.56|227.76|228.66|225.86|0
1644306000000|2022-02-08 07:40:00|230.12|227.32|230.06|227.26|230.81|228.01|229.81|227.01|0
1644306300000|2022-02-08 07:45:00|230.18|227.38|230.74|227.94|231.68|228.88|229.43|226.63|0
1644306600000|2022-02-08 07:50:00|230.55|227.75|229.18|226.38|230.55|227.75|229.05|226.25|0
1644306900000|2022-02-08 07:55:00|229.37|226.57|230.24|227.44|230.3|227.5|229.05|226.25|0
1644307200000|2022-02-08 08:00:00|229.8|227|228.42|225.62|231.68|228.88|227.93|225.13|0
1644307500000|2022-02-08 08:05:00|228.5|226.3|229.24|227.04|229.56|227.36|227.87|225.67|0
1644307800000|2022-02-08 08:10:00|229.12|226.92|227.12|224.92|229.12|226.92|227.12|224.92|0
1644308100000|2022-02-08 08:15:00|227.06|224.86|227.82|225.62|228.32|226.12|226.83|224.63|0
1644308400000|2022-02-08 08:20:00|227.7|225.5|226.41|224.21|227.7|225.5|225.67|223.47|0
1644308700000|2022-02-08 08:25:00|226.29|224.09|225.55|223.35|227.28|225.08|225.55|223.35|0
1644309000000|2022-02-08 08:30:00|225.49|223.29|226.23|224.03|226.53|224.33|224.69|222.49|0
1644309300000|2022-02-08 08:35:00|226.28|224.08|225.54|223.34|227.03|224.83|224.68|222.48|0
1644309600000|2022-02-08 08:40:00|225.48|223.28|227.14|224.94|227.33|225.13|224.68|222.48|0
1644309900000|2022-02-08 08:45:00|227.27|225.07|224.06|221.86|227.27|225.07|224.06|221.86|0
1644310200000|2022-02-08 08:50:00|224.31|222.11|225.41|223.21|225.97|223.77|224.13|221.93|0
1644310500000|2022-02-08 08:55:00|225.29|223.09|225.84|223.64|226.21|224.01|224.8|222.6|0
1644310800000|2022-02-08 09:00:00|225.53|223.33|224.18|221.98|225.72|223.52|224.05|221.85|0
1644311100000|2022-02-08 09:05:00|224.24|222.04|223.93|221.73|225.28|223.08|223.63|221.43|0
1644311400000|2022-02-08 09:10:00|224.12|221.92|224.54|222.34|224.91|222.71|223.68|221.48|0
1644311700000|2022-02-08 09:15:00|224.48|222.28|223.13|220.93|224.48|222.28|222.64|220.44|0
1644312000000|2022-02-08 09:20:00|223.31|221.11|222.82|220.62|223.43|221.23|222.09|219.89|0
1644312300000|2022-02-08 09:25:00|222.76|220.56|223.92|221.72|223.98|221.78|222.27|220.07|0
1644312600000|2022-02-08 09:30:00|223.86|221.66|224.16|221.96|224.41|222.21|223.18|220.98|0
1644312900000|2022-02-08 09:35:00|224.28|222.08|221.81|219.61|225.06|222.86|221.45|219.25|0
1644313200000|2022-02-08 09:40:00|221.87|219.67|222.55|220.35|223.1|220.9|221.32|219.12|0
1644313500000|2022-02-08 09:45:00|222.61|220.41|222.18|219.98|222.73|220.53|221.69|219.49|0
1644313800000|2022-02-08 09:50:00|222.24|220.04|222.91|220.71|223.34|221.14|218.33|216.13|0
1644314100000|2022-02-08 09:55:00|222.79|220.59|224.64|222.44|225.26|223.06|222.79|220.59|0
1644314400000|2022-02-08 10:00:00|224.57|222.37|225.93|223.73|226.56|224.36|224.57|222.37|0
1644314700000|2022-02-08 10:05:00|226.06|223.86|224.88|222.68|226.06|223.86|224.81|222.61|0
1644315000000|2022-02-08 10:10:00|224.81|222.61|225.93|223.73|225.93|223.73|224.57|222.37|0
1644315300000|2022-02-08 10:15:00|225.8|223.6|227.17|224.97|227.67|225.47|225.43|223.23|0
1644315600000|2022-02-08 10:20:00|227.29|225.09|227.92|225.72|228.17|225.97|226.67|224.47|0
1644315900000|2022-02-08 10:25:00|228.29|226.09|226.54|224.34|228.29|226.09|225.92|223.72|0
1644316200000|2022-02-08 10:30:00|226.61|224.41|225.92|223.72|226.79|224.59|225.42|223.22|0
1644316500000|2022-02-08 10:35:00|225.98|223.78|226.8|224.6|226.8|224.6|224.43|222.23|0
1644316800000|2022-02-08 10:40:00|226.74|224.54|226.3|224.1|227.12|224.92|226.06|223.86|0
1644317100000|2022-02-08 10:45:00|226.18|223.98|225.68|223.48|226.8|224.6|225.68|223.48|0
1644317400000|2022-02-08 10:50:00|225.56|223.36|226.86|224.66|226.99|224.79|225.19|222.99|0
1644317700000|2022-02-08 10:55:00|226.92|224.72|226.42|224.22|226.92|224.72|226.17|223.97|0
1644318000000|2022-02-08 11:00:00|226.3|224.1|227.29|225.09|229.03|226.83|225.92|223.72|0
1644318300000|2022-02-08 11:05:00|227.41|225.21|228.16|225.96|228.16|225.96|226.42|224.22|0
1644318600000|2022-02-08 11:10:00|228.03|225.83|228.53|226.33|228.9|226.7|227.78|225.58|0
1644318900000|2022-02-08 11:15:00|228.4|226.2|229.15|226.95|229.53|227.33|227.65|225.45|0
1644319200000|2022-02-08 11:20:00|229.03|226.83|229.59|227.39|230.02|227.82|228.27|226.07|0
1644319500000|2022-02-08 11:25:00|229.65|227.45|229.78|227.58|230.66|228.46|228.91|226.71|0
1644319800000|2022-02-08 11:30:00|229.84|227.64|229.27|227.07|229.84|227.64|228.4|226.2|0
1644320100000|2022-02-08 11:35:00|229.4|227.2|231.91|229.71|232.04|229.84|228.65|226.45|0
1644320400000|2022-02-08 11:40:00|231.78|229.58|230.65|228.45|231.91|229.71|229.33|227.13|0
1644320700000|2022-02-08 11:45:00|230.9|228.7|232.41|230.21|232.92|230.72|230.9|228.7|0
1644321000000|2022-02-08 11:50:00|232.28|230.08|233.39|231.19|234.4|232.2|231.78|229.58|0
1644321300000|2022-02-08 11:55:00|233.52|231.32|232.51|230.31|234.02|231.82|232.51|230.31|0
1644321600000|2022-02-08 12:00:00|232.76|230.56|234.4|232.2|234.4|232.2|232.45|230.25|0
1644321900000|2022-02-08 12:05:00|234.27|232.07|232.5|230.3|234.65|232.45|232.38|230.18|0
1644322200000|2022-02-08 12:10:00|232.44|230.24|232.12|229.92|233.07|230.87|231.75|229.55|0
1644322500000|2022-02-08 12:15:00|232.25|230.05|233.63|231.43|235.98|233.78|232.12|229.92|0
1644322800000|2022-02-08 12:20:00|233.7|231.5|235.34|233.14|236.29|234.09|233.63|231.43|0
1644323100000|2022-02-08 12:25:00|235.27|233.07|234.26|232.06|236.16|233.96|234.13|231.93|0
1644323400000|2022-02-08 12:30:00|234.38|232.18|233.69|231.49|234.76|232.56|233.24|231.04|0
1644323700000|2022-02-08 12:35:00|233.75|231.55|235.68|233.48|236.62|234.42|233.37|231.17|0
1644324000000|2022-02-08 12:40:00|235.61|233.41|234.69|232.49|237.13|234.93|233.62|231.42|0
1644324300000|2022-02-08 12:45:00|234.75|232.55|233.99|231.79|235.2|233|233.74|231.54|0
1644324600000|2022-02-08 12:50:00|233.87|231.67|234.43|232.23|235.38|233.18|233.61|231.41|0
1644324900000|2022-02-08 12:55:00|234.75|232.55|232.98|230.78|234.88|232.68|232.6|230.4|0
1644325200000|2022-02-08 13:00:00|233.1|230.9|232.35|230.15|233.36|231.16|231.72|229.52|0
1644325500000|2022-02-08 13:05:00|232.47|230.27|230.84|228.64|232.6|230.4|230.03|227.83|0
1644325800000|2022-02-08 13:10:00|230.96|228.76|229.52|227.32|231.21|229.01|228.72|226.52|0
1644326100000|2022-02-08 13:15:00|229.65|227.45|229.4|227.2|230.15|227.95|228.9|226.7|0
1644326400000|2022-02-08 13:20:00|229.27|227.07|229.89|227.69|230.15|227.95|228.89|226.69|0
1644326700000|2022-02-08 13:25:00|230.02|227.82|230.64|228.44|230.64|228.44|229.64|227.44|0
1644327000000|2022-02-08 13:30:00|230.58|228.38|230.89|228.69|231.77|229.57|230.14|227.94|0
1644327300000|2022-02-08 13:35:00|230.77|228.57|231.33|229.13|231.52|229.32|230.14|227.94|0
1644327600000|2022-02-08 13:40:00|231.39|229.19|232.15|229.95|232.47|230.27|231.27|229.07|0
1644327900000|2022-02-08 13:45:00|232.02|229.82|232.52|230.32|232.78|230.58|231.83|229.63|0
1644328200000|2022-02-08 13:50:00|232.4|230.2|231.38|229.18|233.35|231.15|231.01|228.81|0
1644328500000|2022-02-08 13:55:00|231.64|229.44|230.5|228.3|231.76|229.56|230|227.8|0
1644328800000|2022-02-08 14:00:00|230.69|228.49|230.25|228.05|230.88|228.68|229.69|227.49|0
1644329100000|2022-02-08 14:05:00|230.31|228.11|230|227.8|230.5|228.3|229.06|226.86|0
1644329400000|2022-02-08 14:10:00|229.94|227.74|230.69|228.49|230.69|228.49|229.06|226.86|0
1644329700000|2022-02-08 14:15:00|230.82|228.62|231.07|228.87|231.45|229.25|230.69|228.49|0
1644330000000|2022-02-08 14:20:00|231.32|229.12|230.06|227.86|231.45|229.25|229.93|227.73|0
1644330300000|2022-02-08 14:25:00|229.93|227.73|230.31|228.11|230.68|228.48|228.8|226.6|0
1644330600000|2022-02-08 14:30:00|230.18|227.98|231.56|229.36|232.07|229.87|226.3|224.1|0
1644330900000|2022-02-08 14:35:00|231.19|228.99|228.29|226.09|231.19|228.99|226.67|224.47|0
1644331200000|2022-02-08 14:40:00|228.17|225.97|230.11|227.91|231.18|228.98|226.92|224.72|0
1644331500000|2022-02-08 14:45:00|230.05|227.85|230.67|228.47|230.92|228.72|226.85|224.65|0
1644331800000|2022-02-08 14:50:00|230.42|228.22|230.8|228.6|233.08|230.88|228.66|226.46|0
1644332100000|2022-02-08 14:55:00|230.42|228.22|231.55|229.35|232.06|229.86|229.16|226.96|0
1644332400000|2022-02-08 15:00:00|232.06|229.86|237.44|235.24|238.47|236.27|232.06|229.86|0
1644332700000|2022-02-08 15:05:00|237.06|234.86|233.05|230.85|237.82|235.62|232.48|230.28|0
1644333000000|2022-02-08 15:10:00|233.3|231.1|232.6|230.4|234.76|232.56|232.35|230.15|0
1644333300000|2022-02-08 15:15:00|232.73|230.53|230.46|228.26|232.73|230.53|228.58|226.38|0
1644333600000|2022-02-08 15:20:00|230.58|228.38|230.45|228.25|231.33|229.13|229.33|227.13|0
1644333900000|2022-02-08 15:25:00|230.58|228.38|233.1|230.9|234.62|232.42|229.7|227.5|0
1644334200000|2022-02-08 15:30:00|233.16|230.96|233.35|231.15|233.73|231.53|231.08|228.88|0
1644334500000|2022-02-08 15:35:00|233.22|231.02|230.95|228.75|235.38|233.18|230.07|227.87|0
1644334800000|2022-02-08 15:40:00|231.07|228.87|230.06|227.86|232.71|230.51|230.06|227.86|0
1644335100000|2022-02-08 15:45:00|230.19|227.99|225.9|223.7|230.19|227.99|224.11|221.91|0
1644335400000|2022-02-08 15:50:00|225.72|223.52|224.36|222.16|226.33|224.13|223.25|221.05|0
1644335700000|2022-02-08 15:55:00|224.72|222.52|224.97|222.77|225.34|223.14|223.74|221.54|0
1644336000000|2022-02-08 16:00:00|225.22|223.02|221.28|219.08|225.22|223.02|221.04|218.84|0
1644336300000|2022-02-08 16:05:00|221.16|218.96|220.92|218.72|222.75|220.55|220.31|218.11|0
1644336600000|2022-02-08 16:10:00|221.04|218.84|219.7|217.5|222.14|219.94|219.58|217.38|0
1644336900000|2022-02-08 16:15:00|219.45|217.25|218.84|216.64|220.3|218.1|218.24|216.04|0
1644337200000|2022-02-08 16:20:00|218.48|216.28|220.3|218.1|221.27|219.07|218.36|216.16|0
1644337500000|2022-02-08 16:25:00|220.18|217.98|219.69|217.49|221.27|219.07|219.32|217.12|0
1644337800000|2022-02-08 16:30:00|219.2|217|215.74|213.54|220.14|217.94|215.02|212.82|0
1644338100000|2022-02-08 16:35:00|215.86|213.66|214.78|212.58|216.82|214.62|214.54|212.34|0
1644338400000|2022-02-08 16:40:00|214.72|212.52|214.53|212.33|215.44|213.24|214.06|211.86|0
1644338700000|2022-02-08 16:45:00|214.29|212.09|214.53|212.33|214.65|212.45|213.33|211.13|0
1644339000000|2022-02-08 16:50:00|214.41|212.21|214.17|211.97|215.37|213.17|213.45|211.25|0
1644339300000|2022-02-08 16:55:00|214.05|211.85|213.57|211.37|214.17|211.97|212.85|210.65|0
1644339600000|2022-02-08 17:00:00|213.27|211.07|213.68|211.48|213.81|211.61|211.78|209.58|0
1644339900000|2022-02-08 17:05:00|213.56|211.36|215.36|213.16|215.96|213.76|213.56|211.36|0
1644340200000|2022-02-08 17:10:00|215.24|213.04|215.6|213.4|215.84|213.64|214.28|212.08|0
1644340500000|2022-02-08 17:15:00|215.48|213.28|214.93|212.73|216.32|214.12|214.39|212.19|0
1644340800000|2022-02-08 17:20:00|214.99|212.79|213.79|211.59|215.35|213.15|213.2|211|0
1644341100000|2022-02-08 17:25:00|213.67|211.47|213.43|211.23|214.27|212.07|213.19|210.99|0
1644341400000|2022-02-08 17:30:00|213.31|211.11|210.69|208.49|213.31|211.11|210.69|208.49|0
1644341700000|2022-02-08 17:35:00|210.81|208.61|209.16|206.96|211.17|208.97|208.69|206.49|0
1644342000000|2022-02-08 17:40:00|209.04|206.84|209.15|206.95|209.16|206.96|207.98|205.78|0
1644342300000|2022-02-08 17:45:00|209.04|206.84|210.21|208.01|210.45|208.25|208.57|206.37|0
1644342600000|2022-02-08 17:50:00|210.1|207.9|209.97|207.77|210.33|208.13|209.38|207.18|0
1644342900000|2022-02-08 17:55:00|209.86|207.66|211.04|208.84|211.39|209.19|209.74|207.54|0
1644343200000|2022-02-08 18:00:00|211.15|208.95|211.39|209.19|212.22|210.02|210.92|208.72|0
1644343500000|2022-02-08 18:05:00|211.27|209.07|212.16|209.96|212.46|210.26|210.79|208.59|0
1644343800000|2022-02-08 18:10:00|212.1|209.9|211.03|208.83|212.93|210.73|210.91|208.71|0
1644344100000|2022-02-08 18:15:00|211.15|208.95|213.16|210.96|214.84|212.64|211.15|208.95|0
1644344400000|2022-02-08 18:20:00|213.04|210.84|214|211.8|214.12|211.92|212.57|210.37|0
1644344700000|2022-02-08 18:25:00|214.12|211.92|214.59|212.39|215.56|213.36|213.99|211.79|0
1644345000000|2022-02-08 18:30:00|214.35|212.15|212.74|210.54|214.71|212.51|212.44|210.24|0
1644345300000|2022-02-08 18:35:00|212.68|210.48|213.75|211.55|214.35|212.15|211.37|209.17|0
1644345600000|2022-02-08 18:40:00|213.87|211.67|214.46|212.26|215.06|212.86|213.39|211.19|0
1644345900000|2022-02-08 18:45:00|214.34|212.14|213.39|211.19|215.42|213.22|213.39|211.19|0
1644346200000|2022-02-08 18:50:00|213.5|211.3|214.22|212.02|215.36|213.16|213.5|211.3|0
1644346500000|2022-02-08 18:55:00|214.1|211.9|212.19|209.99|214.22|212.02|211.95|209.75|0
1644346800000|2022-02-08 19:00:00|212.07|209.87|211.53|209.33|212.66|210.46|211.47|209.27|0
1644347100000|2022-02-08 19:05:00|211|208.8|211.41|209.21|211.47|209.27|209.93|207.73|0
1644347400000|2022-02-08 19:10:00|211.35|209.15|211.82|209.62|212.42|210.22|211.35|209.15|0
1644347700000|2022-02-08 19:15:00|211.94|209.74|213.73|211.53|214.33|212.13|211.59|209.39|0
1644348000000|2022-02-08 19:20:00|213.61|211.41|217.57|215.37|218.18|215.98|213.61|211.41|0
1644348300000|2022-02-08 19:25:00|217.33|215.13|218.9|216.7|219.51|217.31|217.21|215.01|0
1644348600000|2022-02-08 19:30:00|219.02|216.82|217.08|214.88|219.76|217.56|216.96|214.76|0
1644348900000|2022-02-08 19:35:00|216.96|214.76|221.71|219.51|221.95|219.75|216.6|214.4|0
1644349200000|2022-02-08 19:40:00|221.34|219.14|220.36|218.16|221.83|219.63|219.75|217.55|0
1644349500000|2022-02-08 19:45:00|220.85|218.65|220.72|218.52|222.56|220.36|219.75|217.55|0
1644349800000|2022-02-08 19:50:00|220.6|218.4|218.52|216.32|221.09|218.89|218.52|216.32|0
1644350100000|2022-02-08 19:55:00|218.59|216.39|220.17|217.97|221.02|218.82|218.52|216.32|0
1644350400000|2022-02-08 20:00:00|220.47|218.27|219.61|217.41|222.99|220.79|218.88|216.68|0
1644350700000|2022-02-08 20:05:00|219.49|217.29|218.39|216.19|221.08|218.88|218.03|215.83|0
1644351000000|2022-02-08 20:10:00|218.27|216.07|211.73|209.53|218.52|216.32|210.97|208.77|0
1644351300000|2022-02-08 20:15:00|211.79|209.59|210.84|208.64|212.5|210.3|210.13|207.93|0
1644351600000|2022-02-08 20:20:00|211.31|209.11|212.32|210.12|213.21|211.01|210.6|208.4|0
1644351900000|2022-02-08 20:25:00|212.02|209.82|213.09|210.89|214.53|212.33|212.02|209.82|0
1644352200000|2022-02-08 20:30:00|212.67|210.47|210.12|207.92|213.57|211.37|209.06|206.86|0
1644352500000|2022-02-08 20:35:00|210|207.8|211.06|208.86|212.73|210.53|210|207.8|0
1644352800000|2022-02-08 20:40:00|211.18|208.98|211.3|209.1|211.3|209.1|208.58|206.38|0
1644353100000|2022-02-08 20:45:00|211.42|209.22|210.47|208.27|212.96|210.76|209.29|207.09|0
1644353400000|2022-02-08 20:50:00|209.87|207.67|206.59|204.39|212.48|210.28|206.24|204.04|0
1644353700000|2022-02-08 20:55:00|207.17|204.97|209.73|207.53|209.73|207.53|204.58|202.38|0
1644354000000|2022-02-08 21:00:00|209.26|207.06|207.38|205.18|209.85|207.65|207.14|204.94|0
1644354300000|2022-02-08 21:05:00|207.26|205.06|205.97|203.77|207.38|205.18|205.27|203.07|0
1644354600000|2022-02-08 21:10:00|206.09|203.89|207.72|205.52|207.72|205.52|205.62|203.42|0
1644354900000|2022-02-08 21:15:00|208.02|205.22|207.2|204.4|208.02|205.22|206.73|203.93|0
1644355200000|2022-02-08 21:20:00|207.14|204.34|207.2|204.4|207.32|204.52|206.85|204.05|0
1644355500000|2022-02-08 21:25:00|207.08|204.28|207.08|204.28|207.31|204.51|206.96|204.16|0
1644355800000|2022-02-08 21:30:00|207.19|204.39|206.96|204.16|207.31|204.51|206.72|203.92|0
1644356100000|2022-02-08 21:35:00|207.07|204.27|206.95|204.15|207.19|204.39|206.84|204.04|0
1644356400000|2022-02-08 21:40:00|206.9|204.1|207.3|204.5|207.3|204.5|206.9|204.1|0
1644356700000|2022-02-08 21:45:00|207.24|204.44|207.3|204.5|207.3|204.5|206.95|204.15|0
1644357000000|2022-02-08 21:50:00|207.18|204.38|207.3|204.5|207.3|204.5|207.18|204.38|0
1644357300000|2022-02-08 21:55:00|207.29|204.49|207.04|204.24|207.29|204.49|207|204.2|0
1644357600000|2022-02-08 22:00:00|206.9|204.1|207.08|204.28|207.08|204.28|206.9|204.1|0
1644357900000|2022-02-08 22:05:00|207.07|204.27|207.26|204.46|207.26|204.46|207.07|204.27|0
1644358200000|2022-02-08 22:10:00|207.16|204.36|207.1|204.3|207.28|204.48|207.1|204.3|0
1644358500000|2022-02-08 22:15:00|207.13|204.33|207.32|204.52|207.39|204.59|207.13|204.33|0
1644358800000|2022-02-08 22:20:00|207.34|204.54|207.34|204.54|207.34|204.54|207.34|204.54|0
1644359100000|2022-02-08 22:25:00|207.42|204.62|207.42|204.62|207.48|204.68|207.32|204.52|0
1644359400000|2022-02-08 22:30:00|207.32|204.52|207.4|204.6|207.42|204.62|207.3|204.5|0
1644359700000|2022-02-08 22:35:00|207.48|204.68|207.29|204.49|207.48|204.68|207.24|204.44|0
1644360000000|2022-02-08 22:40:00|207.24|204.44|207.38|204.58|207.38|204.58|207.19|204.39|0
1644360300000|2022-02-08 22:45:00|207.37|204.57|207.37|204.57|207.37|204.57|207.26|204.46|0
1644360600000|2022-02-08 22:50:00|207.36|204.56|207.3|204.5|207.39|204.59|207.29|204.49|0
1644360900000|2022-02-08 22:55:00|207.27|204.47|207.3|204.5|207.3|204.5|207.25|204.45|0
1644361200000|2022-02-08 23:00:00|206.38|203.58|206.2|203.4|207.14|204.34|206.09|203.29|0
1644361500000|2022-02-08 23:05:00|206.09|203.29|205.62|202.82|206.09|203.29|205.27|202.47|0
1644361800000|2022-02-08 23:10:00|205.5|202.7|205.56|202.76|205.73|202.93|205.15|202.35|0
1644362100000|2022-02-08 23:15:00|205.5|202.7|205.61|202.81|205.96|203.16|205.15|202.35|0
1644362400000|2022-02-08 23:20:00|205.5|202.7|204.28|201.48|205.5|202.7|204.16|201.36|0
1644362700000|2022-02-08 23:25:00|204.1|201.3|203.98|201.18|204.56|201.76|203.17|200.37|0
1644363000000|2022-02-08 23:30:00|203.92|201.12|204.33|201.53|204.44|201.64|203.86|201.06|0
1644363300000|2022-02-08 23:35:00|204.21|201.41|204.9|202.1|205.02|202.22|204.21|201.41|0
1644363600000|2022-02-08 23:40:00|204.85|202.05|204.03|201.23|204.85|202.05|203.86|201.06|0
1644363900000|2022-02-08 23:45:00|204.09|201.29|204.78|201.98|204.9|202.1|203.86|201.06|0
1644364200000|2022-02-08 23:50:00|204.73|201.93|203.68|200.88|204.9|202.1|203.39|200.59|0
1644364500000|2022-02-08 23:55:00|203.73|200.93|203.79|200.99|204.26|201.46|203.73|200.93|0
1644364800000|2022-02-09 00:00:00|203.68|200.88|203.96|201.16|204.77|201.97|203.5|200.7|0
1644365100000|2022-02-09 00:05:00|203.84|201.04|203.49|200.69|203.84|201.04|203.03|200.23|0
1644365400000|2022-02-09 00:10:00|203.38|200.58|204.19|201.39|204.42|201.62|203.38|200.58|0
1644365700000|2022-02-09 00:15:00|204.3|201.5|204.71|201.91|204.83|202.03|204.19|201.39|0
1644366000000|2022-02-09 00:20:00|204.65|201.85|205.69|202.89|205.93|203.13|204.41|201.61|0
1644366300000|2022-02-09 00:25:00|205.58|202.78|206.04|203.24|206.04|203.24|205.34|202.54|0
1644366600000|2022-02-09 00:30:00|206.16|203.36|206.15|203.35|206.86|204.06|206.04|203.24|0
1644366900000|2022-02-09 00:35:00|206.27|203.47|205.86|203.06|206.39|203.59|205.86|203.06|0
1644367200000|2022-02-09 00:40:00|205.8|203|206.03|203.23|206.27|203.47|205.8|203|0
1644367500000|2022-02-09 00:45:00|206.09|203.29|205.33|202.53|206.15|203.35|205.27|202.47|0
1644367800000|2022-02-09 00:50:00|205.44|202.64|205.44|202.64|205.91|203.11|205.33|202.53|0
1644368100000|2022-02-09 00:55:00|205.56|202.76|206.02|203.22|206.2|203.4|205.39|202.59|0
1644368400000|2022-02-09 01:00:00|206.26|203.46|206.49|203.69|207.07|204.27|206.14|203.34|0
1644368700000|2022-02-09 01:05:00|206.37|203.57|205.55|202.75|206.6|203.8|205.43|202.63|0
1644369000000|2022-02-09 01:10:00|205.43|202.63|205.55|202.75|205.66|202.86|205.2|202.4|0
1644369300000|2022-02-09 01:15:00|205.43|202.63|206.07|203.27|206.24|203.44|205.2|202.4|0
1644369600000|2022-02-09 01:20:00|206.13|203.33|206.12|203.32|206.36|203.56|206.01|203.21|0
1644369900000|2022-02-09 01:25:00|206.01|203.21|205.42|202.62|206.01|203.21|205.42|202.62|0
1644370200000|2022-02-09 01:30:00|205.19|202.39|205.19|202.39|205.42|202.62|204.37|201.57|0
1644370500000|2022-02-09 01:35:00|205.07|202.27|204.6|201.8|205.65|202.85|204.49|201.69|0
1644370800000|2022-02-09 01:40:00|204.55|201.75|203.79|200.99|204.72|201.92|203.56|200.76|0
1644371100000|2022-02-09 01:45:00|203.56|200.76|203.78|200.98|204.13|201.33|203.56|200.76|0
1644371400000|2022-02-09 01:50:00|203.85|201.05|205.06|202.26|205.06|202.26|203.78|200.98|0
1644371700000|2022-02-09 01:55:00|205|202.2|205.29|202.49|205.29|202.49|204.71|201.91|0
1644372000000|2022-02-09 02:00:00|205.17|202.37|204.59|201.79|205.29|202.49|204.24|201.44|0
1644372300000|2022-02-09 02:05:00|204.53|201.73|205.05|202.25|205.4|202.6|204.47|201.67|0
1644372600000|2022-02-09 02:10:00|204.93|202.13|205.16|202.36|205.28|202.48|204.93|202.13|0
1644372900000|2022-02-09 02:15:00|205.11|202.31|205.1|202.3|205.16|202.36|204.93|202.13|0
1644373200000|2022-02-09 02:20:00|205.04|202.24|204.93|202.13|205.16|202.36|204.93|202.13|0
1644373500000|2022-02-09 02:25:00|204.92|202.12|205.39|202.59|205.39|202.59|204.92|202.12|0
1644373800000|2022-02-09 02:30:00|205.62|202.82|205.73|202.93|206.09|203.29|205.39|202.59|0
1644374100000|2022-02-09 02:35:00|205.85|203.05|206.08|203.28|206.2|203.4|205.85|203.05|0
1644374400000|2022-02-09 02:40:00|205.96|203.16|205.85|203.05|206.08|203.28|205.73|202.93|0
1644374700000|2022-02-09 02:45:00|205.73|202.93|205.84|203.04|205.96|203.16|205.5|202.7|0
1644375000000|2022-02-09 02:50:00|205.9|203.1|205.49|202.69|205.96|203.16|205.49|202.69|0
1644375300000|2022-02-09 02:55:00|205.55|202.75|205.25|202.45|205.61|202.81|205.25|202.45|0
1644375600000|2022-02-09 03:00:00|205.2|202.4|204.9|202.1|205.25|202.45|204.9|202.1|0
1644375900000|2022-02-09 03:05:00|205.02|202.22|204.2|201.4|205.02|202.22|204.09|201.29|0
1644376200000|2022-02-09 03:10:00|204.15|201.35|204.32|201.52|204.32|201.52|203.91|201.11|0
1644376500000|2022-02-09 03:15:00|204.38|201.58|203.97|201.17|204.49|201.69|203.97|201.17|0
1644376800000|2022-02-09 03:20:00|203.85|201.05|204.08|201.28|204.19|201.39|203.73|200.93|0
1644377100000|2022-02-09 03:25:00|204.19|201.39|203.96|201.16|204.25|201.45|203.84|201.04|0
1644377400000|2022-02-09 03:30:00|203.84|201.04|201.53|198.73|203.96|201.16|201.53|198.73|0
1644377700000|2022-02-09 03:35:00|201.65|198.85|201.99|199.19|202.11|199.31|201.53|198.73|0
1644378000000|2022-02-09 03:40:00|201.94|199.14|202.1|199.3|202.1|199.3|201.76|198.96|0
1644378300000|2022-02-09 03:45:00|202.16|199.36|201.87|199.07|202.22|199.42|201.64|198.84|0
1644378600000|2022-02-09 03:50:00|201.98|199.18|201.64|198.84|202.04|199.24|201.64|198.84|0
1644378900000|2022-02-09 03:55:00|201.75|198.95|201.98|199.18|202.1|199.3|201.75|198.95|0
1644379200000|2022-02-09 04:00:00|202.09|199.29|201.63|198.83|202.09|199.29|201.63|198.83|0
1644379500000|2022-02-09 04:05:00|201.58|198.78|198.05|195.25|201.63|198.83|198.05|195.25|0
1644379800000|2022-02-09 04:10:00|198.5|195.7|199.24|196.44|199.53|196.73|198.5|195.7|0
1644380100000|2022-02-09 04:15:00|199.18|196.38|198.95|196.15|199.18|196.38|198.61|195.81|0
1644380400000|2022-02-09 04:20:00|198.84|196.04|198.38|195.58|199.01|196.21|198.38|195.58|0
1644380700000|2022-02-09 04:25:00|198.49|195.69|199.18|196.38|199.18|196.38|198.49|195.69|0
1644381000000|2022-02-09 04:30:00|199.24|196.44|199.52|196.72|199.52|196.72|199.18|196.38|0
1644381300000|2022-02-09 04:35:00|199.63|196.83|199.29|196.49|199.86|197.06|199.29|196.49|0
1644381600000|2022-02-09 04:40:00|199.4|196.6|199.05|196.25|199.4|196.6|198.94|196.14|0
1644381900000|2022-02-09 04:45:00|199.11|196.31|198.82|196.02|199.17|196.37|198.59|195.79|0
1644382200000|2022-02-09 04:50:00|198.77|195.97|198.25|195.45|198.82|196.02|198.25|195.45|0
1644382500000|2022-02-09 04:55:00|198.13|195.33|197.68|194.88|198.25|195.45|197.56|194.76|0
1644382800000|2022-02-09 05:00:00|197.56|194.76|197.67|194.87|198.13|195.33|197.56|194.76|0
1644383100000|2022-02-09 05:05:00|197.62|194.82|196.93|194.13|197.62|194.82|196.93|194.13|0
1644383400000|2022-02-09 05:10:00|196.99|194.19|197.9|195.1|197.9|195.1|196.99|194.19|0
1644383700000|2022-02-09 05:15:00|197.78|194.98|197.78|194.98|197.95|195.15|197.55|194.75|0
1644384000000|2022-02-09 05:20:00|197.89|195.09|198|195.2|198.01|195.21|197.66|194.86|0
1644384300000|2022-02-09 05:25:00|197.89|195.09|197.66|194.86|198|195.2|197.55|194.75|0
1644384600000|2022-02-09 05:30:00|197.77|194.97|198.17|195.37|198.23|195.43|197.66|194.86|0
1644384900000|2022-02-09 05:35:00|198.11|195.31|198.34|195.54|198.45|195.65|198|195.2|0
1644385200000|2022-02-09 05:40:00|198.45|195.65|197.54|194.74|198.45|195.65|197.54|194.74|0
1644385500000|2022-02-09 05:45:00|197.42|194.62|198.05|195.25|198.16|195.36|197.2|194.4|0
1644385800000|2022-02-09 05:50:00|198.1|195.3|198.62|195.82|198.79|195.99|197.76|194.96|0
1644386100000|2022-02-09 05:55:00|198.56|195.76|199.01|196.21|199.01|196.21|198.21|195.41|0
1644386400000|2022-02-09 06:00:00|198.96|196.16|198.55|195.75|198.96|196.16|198.44|195.64|0
1644386700000|2022-02-09 06:05:00|198.44|195.64|198.89|196.09|198.89|196.09|198.44|195.64|0
1644387000000|2022-02-09 06:10:00|198.95|196.15|199.23|196.43|199.81|197.01|198.78|195.98|0
1644387300000|2022-02-09 06:15:00|199.29|196.49|199.34|196.54|199.46|196.66|198.83|196.03|0
1644387600000|2022-02-09 06:20:00|199.29|196.49|199.34|196.54|199.63|196.83|199.11|196.31|0
1644387900000|2022-02-09 06:25:00|199.23|196.43|199.11|196.31|199.45|196.65|198.88|196.08|0
1644388200000|2022-02-09 06:30:00|199.22|196.42|198.53|195.73|199.22|196.42|198.53|195.73|0
1644388500000|2022-02-09 06:35:00|198.59|195.79|198.3|195.5|198.65|195.85|197.96|195.16|0
1644388800000|2022-02-09 06:40:00|198.19|195.39|198.64|195.84|198.82|196.02|198.19|195.39|0
1644389100000|2022-02-09 06:45:00|198.7|195.9|199.67|196.87|199.67|196.87|198.64|195.84|0
1644389400000|2022-02-09 06:50:00|199.61|196.81|199.27|196.47|199.96|197.16|199.27|196.47|0
1644389700000|2022-02-09 06:55:00|199.21|196.41|199.89|197.09|199.95|197.15|199.15|196.35|0
1644390000000|2022-02-09 07:00:00|200.01|197.21|199.78|196.98|200.01|197.21|198.81|196.01|0
1644390300000|2022-02-09 07:05:00|199.89|197.09|199.77|196.97|200.29|197.49|199.66|196.86|0
1644390600000|2022-02-09 07:10:00|199.66|196.86|200.17|197.37|200.34|197.54|199.37|196.57|0
1644390900000|2022-02-09 07:15:00|200.11|197.31|201.44|198.64|201.44|198.64|199.94|197.14|0
1644391200000|2022-02-09 07:20:00|201.72|198.92|201.98|199.18|202.56|199.76|201.26|198.46|0
1644391500000|2022-02-09 07:25:00|202.04|199.24|202.09|199.29|203.24|200.44|201.52|198.72|0
1644391800000|2022-02-09 07:30:00|202.2|199.4|201.63|198.83|202.9|200.1|201.63|198.83|0
1644392100000|2022-02-09 07:35:00|201.69|198.89|203.7|200.9|204.05|201.25|201.63|198.83|0
1644392400000|2022-02-09 07:40:00|203.82|201.02|203.7|200.9|204.86|202.06|203.47|200.67|0
1644392700000|2022-02-09 07:45:00|203.58|200.78|203.7|200.9|204.28|201.48|203.12|200.32|0
1644393000000|2022-02-09 07:50:00|203.93|201.13|203.35|200.55|204.27|201.47|203.35|200.55|0
1644393300000|2022-02-09 07:55:00|203.46|200.66|203|200.2|203.58|200.78|203|200.2|0
1644393600000|2022-02-09 08:00:00|203.11|200.31|203.22|200.42|203.46|200.66|202.07|199.27|0
1644393900000|2022-02-09 08:05:00|202.81|200.61|203.04|200.84|203.97|201.77|202.11|199.91|0
1644394200000|2022-02-09 08:10:00|202.75|200.55|202.17|199.97|203.44|201.24|201.76|199.56|0
1644394500000|2022-02-09 08:15:00|201.94|199.74|201.53|199.33|202.22|200.02|200.96|198.76|0
1644394800000|2022-02-09 08:20:00|201.65|199.45|201.59|199.39|201.99|199.79|200.73|198.53|0
1644395100000|2022-02-09 08:25:00|201.7|199.5|202.1|199.9|203.2|201|200.95|198.75|0
1644395400000|2022-02-09 08:30:00|202.28|200.08|201.29|199.09|203.49|201.29|201.18|198.98|0
1644395700000|2022-02-09 08:35:00|201.24|199.04|200.03|197.83|201.41|199.21|200.03|197.83|0
1644396000000|2022-02-09 08:40:00|200.14|197.94|198.88|196.68|200.14|197.94|198.6|196.4|0
1644396300000|2022-02-09 08:45:00|198.65|196.45|194.37|192.17|198.71|196.51|194.31|192.11|0
1644396600000|2022-02-09 08:50:00|193.98|191.78|193.64|191.44|194.65|192.45|193.08|190.88|0
1644396900000|2022-02-09 08:55:00|193.69|191.49|194.88|192.68|194.94|192.74|193.41|191.21|0
1644397200000|2022-02-09 09:00:00|194.94|192.74|195.05|192.85|195.44|193.24|194.15|191.95|0
1644397500000|2022-02-09 09:05:00|195.16|192.96|193.36|191.16|195.16|192.96|193.24|191.04|0
1644397800000|2022-02-09 09:10:00|193.13|190.93|193.19|190.99|193.69|191.49|192.79|190.59|0
1644398100000|2022-02-09 09:15:00|193.13|190.93|193.13|190.93|194.25|192.05|193.07|190.87|0
1644398400000|2022-02-09 09:20:00|193.07|190.87|193.68|191.48|193.91|191.71|192.96|190.76|0
1644398700000|2022-02-09 09:25:00|193.57|191.37|194.24|192.04|194.58|192.38|193.57|191.37|0
1644399000000|2022-02-09 09:30:00|194.35|192.15|193.57|191.37|194.58|192.38|193.34|191.14|0
1644399300000|2022-02-09 09:35:00|193.45|191.25|193.79|191.59|194.12|191.92|193.23|191.03|0
1644399600000|2022-02-09 09:40:00|193.9|191.7|193.9|191.7|194.01|191.81|193.11|190.91|0
1644399900000|2022-02-09 09:45:00|193.84|191.64|194.18|191.98|194.34|192.14|193.78|191.58|0
1644400200000|2022-02-09 09:50:00|194.12|191.92|194.79|192.59|194.9|192.7|194.12|191.92|0
1644400500000|2022-02-09 09:55:00|194.9|192.7|194.96|192.76|195.02|192.82|194.29|192.09|0
1644400800000|2022-02-09 10:00:00|195.01|192.81|194.51|192.31|195.47|193.27|194.22|192.02|0
1644401100000|2022-02-09 10:05:00|194.45|192.25|193.66|191.46|194.62|192.42|193.32|191.12|0
1644401400000|2022-02-09 10:10:00|193.72|191.52|192.2|190|194.05|191.85|192.09|189.89|0
1644401700000|2022-02-09 10:15:00|192.31|190.11|192.2|190|192.87|190.67|191.97|189.77|0
1644402000000|2022-02-09 10:20:00|192.08|189.88|192.36|190.16|192.36|190.16|191.86|189.66|0
1644402300000|2022-02-09 10:25:00|192.31|190.11|192.75|190.55|192.98|190.78|192.3|190.1|0
1644402600000|2022-02-09 10:30:00|192.7|190.5|192.86|190.66|193.25|191.05|191.97|189.77|0
1644402900000|2022-02-09 10:35:00|192.92|190.72|193.47|191.27|193.64|191.44|192.63|190.43|0
1644403200000|2022-02-09 10:40:00|193.42|191.22|192.63|190.43|193.42|191.22|192.41|190.21|0
1644403500000|2022-02-09 10:45:00|192.74|190.54|193.07|190.87|193.07|190.87|192.4|190.2|0
1644403800000|2022-02-09 10:50:00|193.3|191.1|192.46|190.26|193.3|191.1|192.29|190.09|0
1644404100000|2022-02-09 10:55:00|192.51|190.31|192.9|190.7|193.07|190.87|192.29|190.09|0
1644404400000|2022-02-09 11:00:00|192.84|190.64|193.63|191.43|193.63|191.43|192.62|190.42|0
1644404700000|2022-02-09 11:05:00|193.51|191.31|193.51|191.31|194.41|192.21|193.4|191.2|0
1644405000000|2022-02-09 11:10:00|193.62|191.42|193.68|191.48|193.79|191.59|193.17|190.97|0
1644405300000|2022-02-09 11:15:00|193.73|191.53|192.95|190.75|193.85|191.65|192.61|190.41|0
1644405600000|2022-02-09 11:20:00|192.83|190.63|193.39|191.19|193.45|191.25|192.83|190.63|0
1644405900000|2022-02-09 11:25:00|193.5|191.3|193.39|191.19|193.5|191.3|193.28|191.08|0
1644406200000|2022-02-09 11:30:00|193.33|191.13|192.94|190.74|193.72|191.52|192.71|190.51|0
1644406500000|2022-02-09 11:35:00|193.11|190.91|193.05|190.85|193.27|191.07|192.99|190.79|0
1644406800000|2022-02-09 11:40:00|192.93|190.73|192.26|190.06|193.27|191.07|192.26|190.06|0
1644407100000|2022-02-09 11:45:00|192.32|190.12|192.59|190.39|192.71|190.51|192.26|190.06|0
1644407400000|2022-02-09 11:50:00|192.48|190.28|191.81|189.61|192.7|190.5|191.81|189.61|0
1644407700000|2022-02-09 11:55:00|191.92|189.72|191.58|189.38|192.14|189.94|191.03|188.83|0
1644408000000|2022-02-09 12:00:00|191.47|189.27|190.69|188.49|191.91|189.71|190.24|188.04|0
1644408300000|2022-02-09 12:05:00|190.64|188.44|190.02|187.82|190.91|188.71|190.02|187.82|0
1644408600000|2022-02-09 12:10:00|189.91|187.71|189.69|187.49|189.91|187.71|189.02|186.82|0
1644408900000|2022-02-09 12:15:00|189.68|187.48|190.13|187.93|190.35|188.15|189.57|187.37|0
1644409200000|2022-02-09 12:20:00|190.18|187.98|190.23|188.03|190.57|188.37|189.9|187.7|0
1644409500000|2022-02-09 12:25:00|190.34|188.14|190.34|188.14|190.45|188.25|189.79|187.59|0
1644409800000|2022-02-09 12:30:00|190.12|187.92|190.67|188.47|190.67|188.47|190.12|187.92|0
1644410100000|2022-02-09 12:35:00|190.56|188.36|191.22|189.02|191.56|189.36|190.34|188.14|0
1644410400000|2022-02-09 12:40:00|191.28|189.08|190.44|188.24|191.28|189.08|190.44|188.24|0
1644410700000|2022-02-09 12:45:00|190.55|188.35|190|187.8|190.67|188.47|189.78|187.58|0
1644411000000|2022-02-09 12:50:00|190.11|187.91|189.88|187.68|190.33|188.13|189.66|187.46|0
1644411300000|2022-02-09 12:55:00|189.99|187.79|189.66|187.46|189.99|187.79|188.89|186.69|0
1644411600000|2022-02-09 13:00:00|189.55|187.35|189.88|187.68|190.43|188.23|189.22|187.02|0
1644411900000|2022-02-09 13:05:00|189.99|187.79|189.21|187.01|189.99|187.79|189.1|186.9|0
1644412200000|2022-02-09 13:10:00|189.32|187.12|187.89|185.69|189.32|187.12|187.56|185.36|0
1644412500000|2022-02-09 13:15:00|188|185.8|187.99|185.79|188.27|186.07|187.45|185.25|0
1644412800000|2022-02-09 13:20:00|188.1|185.9|188.21|186.01|188.54|186.34|187.44|185.24|0
1644413100000|2022-02-09 13:25:00|188.32|186.12|187.8|185.6|190.88|188.68|187.58|185.38|0
1644413400000|2022-02-09 13:30:00|188.02|185.82|188.02|185.82|188.68|186.48|187.91|185.71|0
1644413700000|2022-02-09 13:35:00|188.07|185.87|188.79|186.59|188.79|186.59|187.91|185.71|0
1644414000000|2022-02-09 13:40:00|188.9|186.7|187.96|185.76|189.01|186.81|187.68|185.48|0
1644414300000|2022-02-09 13:45:00|187.9|185.7|188.01|185.81|188.34|186.14|187.57|185.37|0
1644414600000|2022-02-09 13:50:00|187.96|185.76|187.9|185.7|188.06|185.86|187.68|185.48|0
1644414900000|2022-02-09 13:55:00|187.95|185.75|188.55|186.35|188.67|186.47|187.68|185.48|0
1644415200000|2022-02-09 14:00:00|188.44|186.24|188.44|186.24|188.66|186.46|187.67|185.47|0
1644415500000|2022-02-09 14:05:00|188.33|186.13|187.56|185.36|188.55|186.35|187.23|185.03|0
1644415800000|2022-02-09 14:10:00|187.67|185.47|188.05|185.85|188.11|185.91|187.12|184.92|0
1644416100000|2022-02-09 14:15:00|188|185.8|187.88|185.68|188.33|186.13|187.55|185.35|0
1644416400000|2022-02-09 14:20:00|187.83|185.63|187.66|185.46|188.21|186.01|187.33|185.13|0
1644416700000|2022-02-09 14:25:00|187.55|185.35|187.11|184.91|187.99|185.79|187|184.8|0
1644417000000|2022-02-09 14:30:00|186.89|184.69|186.01|183.81|187.99|185.79|184.27|182.07|0
1644417300000|2022-02-09 14:35:00|186.29|184.09|184.37|182.17|186.78|184.58|183.51|181.31|0
1644417600000|2022-02-09 14:40:00|184.59|182.39|184.55|182.35|185.46|183.26|182.53|180.33|0
1644417900000|2022-02-09 14:45:00|183.49|181.29|183.93|181.73|185.02|182.82|182.42|180.22|0
1644418200000|2022-02-09 14:50:00|184.04|181.84|185.56|183.36|186.54|184.34|183.83|181.63|0
1644418500000|2022-02-09 14:55:00|185.67|183.47|185.34|183.14|186.98|184.78|184.36|182.16|0
1644418800000|2022-02-09 15:00:00|186.43|184.23|184.14|181.94|186.43|184.23|183.49|181.29|0
1644419100000|2022-02-09 15:05:00|184.25|182.05|183.27|181.07|185.34|183.14|182.3|180.1|0
1644419400000|2022-02-09 15:10:00|182.95|180.75|185.11|182.91|186.2|184|182.52|180.32|0
1644419700000|2022-02-09 15:15:00|184.79|182.59|186.97|184.77|186.97|184.77|183.81|181.61|0
1644420000000|2022-02-09 15:20:00|186.86|184.66|185.46|183.26|187.41|185.21|183.83|181.63|0
1644420300000|2022-02-09 15:25:00|185.14|182.94|183.17|180.97|185.35|183.15|181.88|179.68|0
1644420600000|2022-02-09 15:30:00|182.91|180.71|180.26|178.06|183.39|181.19|179.94|177.74|0
1644420900000|2022-02-09 15:35:00|180.15|177.95|181.44|179.24|181.55|179.35|180.05|177.85|0
1644421200000|2022-02-09 15:40:00|181.33|179.13|182.41|180.21|182.41|180.21|180.26|178.06|0
1644421500000|2022-02-09 15:45:00|182.52|180.32|181.87|179.67|183.17|180.97|181.49|179.29|0
1644421800000|2022-02-09 15:50:00|181.97|179.77|181.76|179.56|182.51|180.31|180.9|178.7|0
1644422100000|2022-02-09 15:55:00|181.65|179.45|179.29|177.09|181.75|179.55|179.29|177.09|0
1644422400000|2022-02-09 16:00:00|179.07|176.87|179.07|176.87|180.25|178.05|178.43|176.23|0
1644422700000|2022-02-09 16:05:00|179.12|176.92|181.53|179.33|181.96|179.76|179.12|176.92|0
1644423000000|2022-02-09 16:10:00|181.42|179.22|183.04|180.84|183.8|181.6|180.56|178.36|0
1644423300000|2022-02-09 16:15:00|183.15|180.95|181.85|179.65|183.47|181.27|181.31|179.11|0
1644423600000|2022-02-09 16:20:00|181.74|179.54|181.2|179|182.06|179.86|180.66|178.46|0
1644423900000|2022-02-09 16:25:00|181.09|178.89|181.95|179.75|181.95|179.75|180.66|178.46|0
1644424200000|2022-02-09 16:30:00|181.74|179.54|181.41|179.21|182.92|180.72|181.3|179.1|0
1644424500000|2022-02-09 16:35:00|181.52|179.32|181.3|179.1|182.59|180.39|180.66|178.46|0
1644424800000|2022-02-09 16:40:00|181.41|179.21|182.48|180.28|182.92|180.72|180.76|178.56|0
1644425100000|2022-02-09 16:45:00|182.7|180.5|181.51|179.31|182.7|180.5|181.29|179.09|0
1644425400000|2022-02-09 16:50:00|181.62|179.42|184.1|181.9|184.32|182.12|180.65|178.45|0
1644425700000|2022-02-09 16:55:00|184.21|182.01|183.23|181.03|184.54|182.34|182.58|180.38|0
1644426000000|2022-02-09 17:00:00|183.34|181.14|183.01|180.81|184.1|181.9|182.26|180.06|0
1644426300000|2022-02-09 17:05:00|183.12|180.92|183.88|181.68|184.75|182.55|183.01|180.81|0
1644426600000|2022-02-09 17:10:00|183.77|181.57|183.33|181.13|185.29|183.09|183.33|181.13|0
1644426900000|2022-02-09 17:15:00|183.22|181.02|182.46|180.26|183.77|181.57|182.36|180.16|0
1644427200000|2022-02-09 17:20:00|182.57|180.37|182.35|180.15|183.22|181.02|181.81|179.61|0
1644427500000|2022-02-09 17:25:00|182.14|179.94|181.49|179.29|182.14|179.94|181.38|179.18|0
1644427800000|2022-02-09 17:30:00|181.92|179.72|183.1|180.9|183.54|181.34|181.27|179.07|0
1644428100000|2022-02-09 17:35:00|183|180.8|181.05|178.85|183.21|181.01|180.84|178.64|0
1644428400000|2022-02-09 17:40:00|180.83|178.63|180.51|178.31|181.26|179.06|180.19|177.99|0
1644428700000|2022-02-09 17:45:00|180.4|178.2|180.51|178.31|181.15|178.95|180.3|178.1|0
1644429000000|2022-02-09 17:50:00|180.61|178.41|180.93|178.73|181.47|179.27|180.61|178.41|0
1644429300000|2022-02-09 17:55:00|180.61|178.41|179.86|177.66|181.15|178.95|179.75|177.55|0
1644429600000|2022-02-09 18:00:00|179.97|177.77|180.28|178.08|180.5|178.3|179.22|177.02|0
1644429900000|2022-02-09 18:05:00|180.39|178.19|180.82|178.62|181.36|179.16|180.02|177.82|0
1644430200000|2022-02-09 18:10:00|180.71|178.51|182|179.8|182.22|180.02|180.28|178.08|0
1644430500000|2022-02-09 18:15:00|181.89|179.69|181.03|178.83|182.22|180.02|180.71|178.51|0
1644430800000|2022-02-09 18:20:00|180.92|178.72|181.13|178.93|181.24|179.04|180.27|178.07|0
1644431100000|2022-02-09 18:25:00|181.02|178.82|180.27|178.07|181.24|179.04|180.16|177.96|0
1644431400000|2022-02-09 18:30:00|180.38|178.18|179.95|177.75|180.59|178.39|179.52|177.32|0
1644431700000|2022-02-09 18:35:00|180.05|177.85|181.02|178.82|181.12|178.92|180.05|177.85|0
1644432000000|2022-02-09 18:40:00|181.07|178.87|179.73|177.53|181.23|179.03|179.41|177.21|0
1644432300000|2022-02-09 18:45:00|179.62|177.42|179.94|177.74|180.05|177.85|179.4|177.2|0
1644432600000|2022-02-09 18:50:00|180.04|177.84|179.72|177.52|180.26|178.06|179.51|177.31|0
1644432900000|2022-02-09 18:55:00|179.83|177.63|179.5|177.3|180.25|178.05|179.4|177.2|0
1644433200000|2022-02-09 19:00:00|179.4|177.2|178.75|176.55|179.4|177.2|178.22|176.02|0
1644433500000|2022-02-09 19:05:00|178.65|176.45|177.16|174.96|178.86|176.66|177.16|174.96|0
1644433800000|2022-02-09 19:10:00|177.37|175.17|177.16|174.96|177.79|175.59|176.73|174.53|0
1644434100000|2022-02-09 19:15:00|177.05|174.85|177.15|174.95|177.58|175.38|176.63|174.43|0
1644434400000|2022-02-09 19:20:00|177.26|175.06|177.36|175.16|177.79|175.59|177.05|174.85|0
1644434700000|2022-02-09 19:25:00|177.26|175.06|176.88|174.68|177.36|175.16|176.62|174.42|0
1644435000000|2022-02-09 19:30:00|176.83|174.63|176.72|174.52|177.46|175.26|176.62|174.42|0
1644435300000|2022-02-09 19:35:00|176.62|174.42|176.14|173.94|177.04|174.84|175.88|173.68|0
1644435600000|2022-02-09 19:40:00|176.19|173.99|176.5|174.3|176.93|174.73|176.08|173.88|0
1644435900000|2022-02-09 19:45:00|176.4|174.2|177.67|175.47|177.77|175.57|176.29|174.09|0
1644436200000|2022-02-09 19:50:00|177.56|175.36|177.88|175.68|178.41|176.21|177.03|174.83|0
1644436500000|2022-02-09 19:55:00|177.98|175.78|179.79|177.59|180.01|177.81|177.77|175.57|0
1644436800000|2022-02-09 20:00:00|179.9|177.7|180|177.8|181.94|179.74|179.58|177.38|0
1644437100000|2022-02-09 20:05:00|180.06|177.86|182.47|180.27|182.48|180.28|180.06|177.86|0
1644437400000|2022-02-09 20:10:00|181.83|179.63|182.26|180.06|182.26|180.06|180.75|178.55|0
1644437700000|2022-02-09 20:15:00|182.36|180.16|181.61|179.41|183.55|181.35|181.61|179.41|0
1644438000000|2022-02-09 20:20:00|181.5|179.3|180.53|178.33|181.82|179.62|180.31|178.11|0
1644438300000|2022-02-09 20:25:00|180.63|178.43|178.28|176.08|181.93|179.73|178.28|176.08|0
1644438600000|2022-02-09 20:30:00|178.66|176.46|176.58|174.38|178.66|176.46|176.48|174.28|0
1644438900000|2022-02-09 20:35:00|176.48|174.28|176.9|174.7|177|174.8|175.32|173.12|0
1644439200000|2022-02-09 20:40:00|176.79|174.59|178.91|176.71|180.73|178.53|176.68|174.48|0
1644439500000|2022-02-09 20:45:00|178.7|176.5|177.31|175.11|179.82|177.62|176.95|174.75|0
1644439800000|2022-02-09 20:50:00|177.1|174.9|178.05|175.85|178.74|176.54|175.1|172.9|0
1644440100000|2022-02-09 20:55:00|178.26|176.06|177.41|175.21|179.85|177.65|177.3|175.1|0
1644440400000|2022-02-09 21:00:00|177.62|175.42|178.57|176.37|179|176.8|177.62|175.42|0
1644440700000|2022-02-09 21:05:00|178.68|176.48|177.51|175.31|178.68|176.48|177.3|175.1|0
1644441000000|2022-02-09 21:10:00|177.61|175.41|176.87|174.67|177.72|175.52|176.66|174.46|0
1644441300000|2022-02-09 21:15:00|177.17|174.37|177.01|174.21|177.38|174.58|176.96|174.16|0
1644441600000|2022-02-09 21:20:00|176.96|174.16|175.49|172.69|177.06|174.26|175.49|172.69|0
1644441900000|2022-02-09 21:25:00|175.28|172.48|175.38|172.58|175.69|172.89|175.17|172.37|0
1644442200000|2022-02-09 21:30:00|175.48|172.68|175.79|172.99|175.9|173.1|175.48|172.68|0
1644442500000|2022-02-09 21:35:00|175.69|172.89|176|173.2|176.11|173.31|175.69|172.89|0
1644442800000|2022-02-09 21:40:00|176.11|173.31|176.1|173.3|176.11|173.31|175.79|172.99|0
1644443100000|2022-02-09 21:45:00|176.31|173.51|176.84|174.04|177|174.2|176.31|173.51|0
1644443400000|2022-02-09 21:50:00|177.05|174.25|176.73|173.93|177.05|174.25|176.31|173.51|0
1644443700000|2022-02-09 21:55:00|176.83|174.03|176.57|173.77|176.89|174.09|176.46|173.66|0
1644444000000|2022-02-09 22:00:00|176.56|173.76|176.57|173.77|176.65|173.85|176.5|173.7|0
1644444300000|2022-02-09 22:05:00|176.55|173.75|176.69|173.89|176.69|173.89|176.55|173.75|0
1644444600000|2022-02-09 22:10:00|176.57|173.77|176.55|173.75|176.64|173.84|176.54|173.74|0
1644444900000|2022-02-09 22:15:00|176.54|173.74|176.71|173.91|176.71|173.91|176.52|173.72|0
1644445200000|2022-02-09 22:20:00|176.7|173.9|176.72|173.92|176.76|173.96|176.7|173.9|0
1644445500000|2022-02-09 22:25:00|176.7|173.9|176.79|173.99|176.85|174.05|176.68|173.88|0
1644445800000|2022-02-09 22:30:00|176.77|173.97|176.72|173.92|176.77|173.97|176.72|173.92|0
1644446100000|2022-02-09 22:35:00|176.71|173.91|176.69|173.89|176.71|173.91|176.66|173.86|0
1644446400000|2022-02-09 22:40:00|176.68|173.88|176.6|173.8|176.69|173.89|176.6|173.8|0
1644446700000|2022-02-09 22:45:00|176.63|173.83|176.63|173.83|176.64|173.84|176.61|173.81|0
1644447000000|2022-02-09 22:50:00|176.62|173.82|176.56|173.76|176.64|173.84|176.55|173.75|0
1644447300000|2022-02-09 22:55:00|176.55|173.75|176.36|173.56|176.6|173.8|176.36|173.56|0
1644447600000|2022-02-09 23:00:00|175.8|173|176.43|173.63|177.01|174.21|175.8|173|0
1644447900000|2022-02-09 23:05:00|176.48|173.68|176.58|173.78|176.74|173.94|176.27|173.47|0
1644448200000|2022-02-09 23:10:00|176.42|173.62|176.68|173.88|176.74|173.94|176.26|173.46|0
1644448500000|2022-02-09 23:15:00|176.74|173.94|177.26|174.46|177.52|174.72|176.37|173.57|0
1644448800000|2022-02-09 23:20:00|177.31|174.51|177.2|174.4|177.73|174.93|177.2|174.4|0
1644449100000|2022-02-09 23:25:00|177.1|174.3|177.2|174.4|177.2|174.4|176.68|173.88|0
1644449400000|2022-02-09 23:30:00|177.1|174.3|177.83|175.03|178.04|175.24|177.1|174.3|0
1644449700000|2022-02-09 23:35:00|177.94|175.14|177.3|174.5|177.99|175.19|177.09|174.29|0
1644450000000|2022-02-09 23:40:00|177.09|174.29|178.36|175.56|178.41|175.61|177.09|174.29|0
1644450300000|2022-02-09 23:45:00|178.46|175.66|177.77|174.97|178.46|175.66|177.77|174.97|0
1644450600000|2022-02-09 23:50:00|177.82|175.02|178.24|175.44|178.67|175.87|177.82|175.02|0
1644450900000|2022-02-09 23:55:00|178.35|175.55|177.5|174.7|178.46|175.66|177.4|174.6|0
1644451200000|2022-02-10 00:00:00|177.4|174.6|177.55|174.75|178.24|175.44|177.18|174.38|0
1644451500000|2022-02-10 00:05:00|177.5|174.7|178.24|175.44|178.66|175.86|177.07|174.27|0
1644451800000|2022-02-10 00:10:00|178.02|175.22|178.87|176.07|178.98|176.18|177.92|175.12|0
1644452100000|2022-02-10 00:15:00|178.97|176.17|179.4|176.6|179.5|176.7|178.76|175.96|0
1644452400000|2022-02-10 00:20:00|179.5|176.7|178.49|175.69|179.5|176.7|178.49|175.69|0
1644452700000|2022-02-10 00:25:00|178.54|175.74|178.44|175.64|178.76|175.96|178.44|175.64|0
1644453000000|2022-02-10 00:30:00|178.38|175.58|178.75|175.95|178.86|176.06|178.01|175.21|0
1644453300000|2022-02-10 00:35:00|178.81|176.01|178.85|176.05|178.96|176.16|178.22|175.42|0
1644453600000|2022-02-10 00:40:00|178.75|175.95|178.96|176.16|179.06|176.26|178.53|175.73|0
1644453900000|2022-02-10 00:45:00|179.06|176.26|179.59|176.79|179.91|177.11|178.85|176.05|0
1644454200000|2022-02-10 00:50:00|179.7|176.9|180.34|177.54|180.34|177.54|179.59|176.79|0
1644454500000|2022-02-10 00:55:00|180.39|177.59|180.55|177.75|180.55|177.75|179.8|177|0
1644454800000|2022-02-10 01:00:00|180.5|177.7|180.76|177.96|181.19|178.39|180.33|177.53|0
1644455100000|2022-02-10 01:05:00|180.81|178.01|180.65|177.85|180.97|178.17|180.44|177.64|0
1644455400000|2022-02-10 01:10:00|180.71|177.91|180.86|178.06|181.4|178.6|180.54|177.74|0
1644455700000|2022-02-10 01:15:00|180.97|178.17|181.77|178.97|181.83|179.03|180.75|177.95|0
1644456000000|2022-02-10 01:20:00|181.82|179.02|181.23|178.43|181.82|179.02|180.96|178.16|0
1644456300000|2022-02-10 01:25:00|181.28|178.48|181.08|178.28|181.82|179.02|180.65|177.85|0
1644456600000|2022-02-10 01:30:00|181.19|178.39|182.05|179.25|182.81|180.01|181.19|178.39|0
1644456900000|2022-02-10 01:35:00|182|179.2|181.99|179.19|182.37|179.57|181.72|178.92|0
1644457200000|2022-02-10 01:40:00|181.89|179.09|181.72|178.92|181.89|179.09|181.4|178.6|0
1644457500000|2022-02-10 01:45:00|181.5|178.7|181.13|178.33|181.83|179.03|181.13|178.33|0
1644457800000|2022-02-10 01:50:00|181.07|178.27|181.71|178.91|181.71|178.91|180.85|178.05|0
1644458100000|2022-02-10 01:55:00|181.77|178.97|181.49|178.69|182.04|179.24|181.49|178.69|0
1644458400000|2022-02-10 02:00:00|181.6|178.8|182.25|179.45|182.36|179.56|181.39|178.59|0
1644458700000|2022-02-10 02:05:00|182.2|179.4|182.24|179.44|182.25|179.45|181.71|178.91|0
1644459000000|2022-02-10 02:10:00|182.14|179.34|182.03|179.23|182.35|179.55|181.7|178.9|0
1644459300000|2022-02-10 02:15:00|182.13|179.33|182.13|179.33|182.24|179.44|181.7|178.9|0
1644459600000|2022-02-10 02:20:00|182.24|179.44|182.34|179.54|182.35|179.55|182.13|179.33|0
1644459900000|2022-02-10 02:25:00|182.99|180.19|182.45|179.65|182.99|180.19|182.34|179.54|0
1644460200000|2022-02-10 02:30:00|182.34|179.54|182.56|179.76|182.56|179.76|182.34|179.54|0
1644460500000|2022-02-10 02:35:00|182.45|179.65|181.47|178.67|182.45|179.65|181.36|178.56|0
1644460800000|2022-02-10 02:40:00|181.58|178.78|181.79|178.99|181.85|179.05|181.47|178.67|0
1644461100000|2022-02-10 02:45:00|181.69|178.89|181.68|178.88|181.74|178.94|181.36|178.56|0
1644461400000|2022-02-10 02:50:00|181.57|178.77|182|179.2|182.11|179.31|181.57|178.77|0
1644461700000|2022-02-10 02:55:00|182.11|179.31|182.11|179.31|182.22|179.42|181.89|179.09|0
1644462000000|2022-02-10 03:00:00|182.22|179.42|182.32|179.52|182.65|179.85|182|179.2|0
1644462300000|2022-02-10 03:05:00|182.21|179.41|182.75|179.95|182.75|179.95|182.1|179.3|0
1644462600000|2022-02-10 03:10:00|182.64|179.84|182.32|179.52|182.75|179.95|182.32|179.52|0
1644462900000|2022-02-10 03:15:00|182.21|179.41|181.99|179.19|182.32|179.52|181.88|179.08|0
1644463200000|2022-02-10 03:20:00|182.05|179.25|181.66|178.86|182.1|179.3|181.66|178.86|0
1644463500000|2022-02-10 03:25:00|181.77|178.97|181.55|178.75|181.88|179.08|181.55|178.75|0
1644463800000|2022-02-10 03:30:00|181.44|178.64|181.12|178.32|181.87|179.07|181.01|178.21|0
1644464100000|2022-02-10 03:35:00|181.01|178.21|180.9|178.1|181.23|178.43|180.9|178.1|0
1644464400000|2022-02-10 03:40:00|180.96|178.16|181.33|178.53|181.33|178.53|180.9|178.1|0
1644464700000|2022-02-10 03:45:00|181.28|178.48|181.11|178.31|181.33|178.53|181|178.2|0
1644465000000|2022-02-10 03:50:00|181.17|178.37|181.38|178.58|181.7|178.9|181.11|178.31|0
1644465300000|2022-02-10 03:55:00|181.32|178.52|181.1|178.3|181.32|178.52|180.89|178.09|0
1644465600000|2022-02-10 04:00:00|181.16|178.36|181.21|178.41|181.32|178.52|180.89|178.09|0
1644465900000|2022-02-10 04:05:00|181.32|178.52|181.21|178.41|181.42|178.62|181.21|178.41|0
1644466200000|2022-02-10 04:10:00|181.26|178.46|181.2|178.4|181.26|178.46|180.88|178.08|0
1644466500000|2022-02-10 04:15:00|181.15|178.35|180.66|177.86|181.2|178.4|180.61|177.81|0
1644466800000|2022-02-10 04:20:00|180.61|177.81|180.55|177.75|180.88|178.08|180.45|177.65|0
1644467100000|2022-02-10 04:25:00|180.44|177.64|180.23|177.43|180.55|177.75|180.23|177.43|0
1644467400000|2022-02-10 04:30:00|180.28|177.48|180.22|177.42|180.44|177.64|180.22|177.42|0
1644467700000|2022-02-10 04:35:00|180.33|177.53|180.33|177.53|180.55|177.75|180.22|177.42|0
1644468000000|2022-02-10 04:40:00|180.28|177.48|180.33|177.53|180.54|177.74|180.28|177.48|0
1644468300000|2022-02-10 04:45:00|180.43|177.63|180.86|178.06|180.86|178.06|180.43|177.63|0
1644468600000|2022-02-10 04:50:00|180.75|177.95|180.54|177.74|180.75|177.95|180.54|177.74|0
1644468900000|2022-02-10 04:55:00|180.43|177.63|180.53|177.73|180.53|177.73|180.21|177.41|0
1644469200000|2022-02-10 05:00:00|180.64|177.84|181.52|178.72|181.52|178.72|180.21|177.41|0
1644469500000|2022-02-10 05:05:00|181.58|178.78|181.74|178.94|181.74|178.94|181.52|178.72|0
1644469800000|2022-02-10 05:10:00|181.63|178.83|181.52|178.72|181.63|178.83|181.41|178.61|0
1644470100000|2022-02-10 05:15:00|181.63|178.83|181.52|178.72|181.73|178.93|181.52|178.72|0
1644470400000|2022-02-10 05:20:00|181.46|178.66|181.51|178.71|181.68|178.88|181.41|178.61|0
1644470700000|2022-02-10 05:25:00|181.62|178.82|181.83|179.03|181.94|179.14|181.51|178.71|0
1644471000000|2022-02-10 05:30:00|181.72|178.92|182.04|179.24|182.04|179.24|181.51|178.71|0
1644471300000|2022-02-10 05:35:00|181.99|179.19|182.26|179.46|182.26|179.46|181.93|179.13|0
1644471600000|2022-02-10 05:40:00|182.36|179.56|182.15|179.35|182.74|179.94|182.04|179.24|0
1644471900000|2022-02-10 05:45:00|182.25|179.45|181.98|179.18|182.25|179.45|181.93|179.13|0
1644472200000|2022-02-10 05:50:00|181.93|179.13|182.36|179.56|182.36|179.56|181.93|179.13|0
1644472500000|2022-02-10 05:55:00|182.25|179.45|180.53|177.73|182.25|179.45|180.53|177.73|0
1644472800000|2022-02-10 06:00:00|180.21|177.41|179.67|176.87|180.53|177.73|179.67|176.87|0
1644473100000|2022-02-10 06:05:00|179.62|176.82|180.58|177.78|180.58|177.78|179.56|176.76|0
1644473400000|2022-02-10 06:10:00|180.52|177.72|179.45|176.65|180.63|177.83|179.45|176.65|0
1644473700000|2022-02-10 06:15:00|179.51|176.71|179.77|176.97|179.88|177.08|179.45|176.65|0
1644474000000|2022-02-10 06:20:00|179.82|177.02|179.02|176.22|179.88|177.08|179.02|176.22|0
1644474300000|2022-02-10 06:25:00|178.92|176.12|179.39|176.59|179.45|176.65|178.91|176.11|0
1644474600000|2022-02-10 06:30:00|179.34|176.54|179.23|176.43|179.44|176.64|179.02|176.22|0
1644474900000|2022-02-10 06:35:00|179.18|176.38|178.8|176|179.33|176.53|178.8|176|0
1644475200000|2022-02-10 06:40:00|178.75|175.95|178.69|175.89|179.12|176.32|178.48|175.68|0
1644475500000|2022-02-10 06:45:00|178.8|176|179.11|176.31|179.22|176.42|178.75|175.95|0
1644475800000|2022-02-10 06:50:00|179.17|176.37|179.75|176.95|179.75|176.95|179.01|176.21|0
1644476100000|2022-02-10 06:55:00|179.86|177.06|179.43|176.63|179.96|177.16|179.32|176.52|0
1644476400000|2022-02-10 07:00:00|179.64|176.84|180.38|177.58|180.71|177.91|179.64|176.84|0
1644476700000|2022-02-10 07:05:00|180.33|177.53|180.38|177.58|180.92|178.12|180.33|177.53|0
1644477000000|2022-02-10 07:10:00|180.49|177.69|180.22|177.42|180.54|177.74|179.95|177.15|0
1644477300000|2022-02-10 07:15:00|180.16|177.36|180.48|177.68|180.59|177.79|179.95|177.15|0
1644477600000|2022-02-10 07:20:00|180.38|177.58|180.11|177.31|180.54|177.74|180.11|177.31|0
1644477900000|2022-02-10 07:25:00|180.16|177.36|180.05|177.25|180.37|177.57|179.95|177.15|0
1644478200000|2022-02-10 07:30:00|179.94|177.14|179.73|176.93|180.48|177.68|179.51|176.71|0
1644478500000|2022-02-10 07:35:00|179.83|177.03|180.1|177.3|180.32|177.52|179.73|176.93|0
1644478800000|2022-02-10 07:40:00|180.04|177.24|179.93|177.13|180.42|177.62|179.93|177.13|0
1644479100000|2022-02-10 07:45:00|179.72|176.92|179.51|176.71|179.93|177.13|179.29|176.49|0
1644479400000|2022-02-10 07:50:00|179.56|176.76|179.08|176.28|179.61|176.81|178.76|175.96|0
1644479700000|2022-02-10 07:55:00|178.97|176.17|178.33|175.53|179.29|176.49|178.22|175.42|0
1644480000000|2022-02-10 08:00:00|178.28|175.48|178.54|175.74|178.97|176.17|177.17|174.37|0
1644480300000|2022-02-10 08:05:00|178.13|175.93|178.77|176.57|178.88|176.68|178.03|175.83|0
1644480600000|2022-02-10 08:10:00|178.56|176.36|176.96|174.76|178.72|176.52|176.75|174.55|0
1644480900000|2022-02-10 08:15:00|177.02|174.82|179.29|177.09|179.4|177.2|176.96|174.76|0
1644481200000|2022-02-10 08:20:00|179.35|177.15|178.97|176.77|180.68|178.48|178.55|176.35|0
1644481500000|2022-02-10 08:25:00|179.03|176.83|180.36|178.16|180.79|178.59|178.87|176.67|0
1644481800000|2022-02-10 08:30:00|180.41|178.21|180.68|178.48|180.78|178.58|179.61|177.41|0
1644482100000|2022-02-10 08:35:00|180.57|178.37|180.24|178.04|180.89|178.69|179.71|177.51|0
1644482400000|2022-02-10 08:40:00|180.3|178.1|182.07|179.87|182.55|180.35|179.92|177.72|0
1644482700000|2022-02-10 08:45:00|182.28|180.08|181.63|179.43|182.6|180.4|181.2|179|0
1644483000000|2022-02-10 08:50:00|181.74|179.54|181.95|179.75|182.17|179.97|181.42|179.22|0
1644483300000|2022-02-10 08:55:00|181.85|179.65|182.6|180.4|182.81|180.61|181.52|179.32|0
1644483600000|2022-02-10 09:00:00|182.65|180.45|181.48|179.28|183.46|181.26|180.32|178.12|0
1644483900000|2022-02-10 09:05:00|181.43|179.23|181.48|179.28|181.54|179.34|180.73|178.53|0
1644484200000|2022-02-10 09:10:00|181.37|179.17|180.94|178.74|181.64|179.44|180.51|178.31|0
1644484500000|2022-02-10 09:15:00|181.05|178.85|181.37|179.17|181.59|179.39|180.83|178.63|0
1644484800000|2022-02-10 09:20:00|181.26|179.06|181.69|179.49|181.9|179.7|181.04|178.84|0
1644485100000|2022-02-10 09:25:00|181.8|179.6|180.5|178.3|181.8|179.6|180.5|178.3|0
1644485400000|2022-02-10 09:30:00|180.39|178.19|180.61|178.41|180.72|178.52|180.13|177.93|0
1644485700000|2022-02-10 09:35:00|180.5|178.3|180.98|178.78|181.03|178.83|179.75|177.55|0
1644486000000|2022-02-10 09:40:00|181.25|179.05|180.92|178.72|181.36|179.16|180.82|178.62|0
1644486300000|2022-02-10 09:45:00|180.82|178.62|181.57|179.37|182|179.8|180.82|178.62|0
1644486600000|2022-02-10 09:50:00|181.67|179.47|181.02|178.82|181.67|179.47|180.7|178.5|0
1644486900000|2022-02-10 09:55:00|180.92|178.72|181.02|178.82|181.13|178.93|180.27|178.07|0
1644487200000|2022-02-10 10:00:00|180.97|178.77|181.67|179.47|182.1|179.9|180.59|178.39|0
1644487500000|2022-02-10 10:05:00|181.56|179.36|181.45|179.25|182.42|180.22|181.45|179.25|0
1644487800000|2022-02-10 10:10:00|181.34|179.14|181.01|178.81|181.66|179.46|180.86|178.66|0
1644488100000|2022-02-10 10:15:00|180.96|178.76|180.8|178.6|181.01|178.81|180.47|178.27|0
1644488400000|2022-02-10 10:20:00|180.85|178.65|181.39|179.19|181.44|179.24|180.8|178.6|0
1644488700000|2022-02-10 10:25:00|181.44|179.24|180.9|178.7|181.54|179.34|180.79|178.59|0
1644489000000|2022-02-10 10:30:00|180.85|178.65|181|178.8|181|178.8|180.36|178.16|0
1644489300000|2022-02-10 10:35:00|180.89|178.69|179.82|177.62|180.89|178.69|179.82|177.62|0
1644489600000|2022-02-10 10:40:00|179.93|177.73|179.92|177.72|180.35|178.15|179.71|177.51|0
1644489900000|2022-02-10 10:45:00|179.82|177.62|179.49|177.29|180.14|177.94|179.49|177.29|0
1644490200000|2022-02-10 10:50:00|179.28|177.08|179.28|177.08|179.28|177.08|179.01|176.81|0
1644490500000|2022-02-10 10:55:00|179.33|177.13|179.06|176.86|179.7|177.5|179.06|176.86|0
1644490800000|2022-02-10 11:00:00|178.95|176.75|178.95|176.75|179.17|176.97|178.58|176.38|0
1644491100000|2022-02-10 11:05:00|179.16|176.96|179.59|177.39|180.02|177.82|178.9|176.7|0
1644491400000|2022-02-10 11:10:00|179.54|177.34|178.94|176.74|179.54|177.34|178.68|176.48|0
1644491700000|2022-02-10 11:15:00|179.05|176.85|178.94|176.74|179.16|176.96|178.52|176.32|0
1644492000000|2022-02-10 11:20:00|178.89|176.69|178.83|176.63|178.94|176.74|178.51|176.31|0
1644492300000|2022-02-10 11:25:00|178.73|176.53|178.94|176.74|179.04|176.84|178.51|176.31|0
1644492600000|2022-02-10 11:30:00|178.99|176.79|179.04|176.84|179.36|177.16|178.88|176.68|0
1644492900000|2022-02-10 11:35:00|178.99|176.79|179.14|176.94|179.36|177.16|178.51|176.31|0
1644493200000|2022-02-10 11:40:00|179.2|177|179.57|177.37|179.68|177.48|179.04|176.84|0
1644493500000|2022-02-10 11:45:00|179.68|177.48|179.78|177.58|180.32|178.12|179.35|177.15|0
1644493800000|2022-02-10 11:50:00|179.67|177.47|179.99|177.79|180.64|178.44|179.67|177.47|0
1644494100000|2022-02-10 11:55:00|180.05|177.85|179.99|177.79|180.53|178.33|179.88|177.68|0
1644494400000|2022-02-10 12:00:00|180.1|177.9|179.24|177.04|180.1|177.9|179.08|176.88|0
1644494700000|2022-02-10 12:05:00|179.18|176.98|178.27|176.07|179.18|176.98|178.27|176.07|0
1644495000000|2022-02-10 12:10:00|178.38|176.18|177.74|175.54|178.49|176.29|177.53|175.33|0
1644495300000|2022-02-10 12:15:00|177.63|175.43|177.84|175.64|177.95|175.75|177.21|175.01|0
1644495600000|2022-02-10 12:20:00|177.21|175.01|177.2|175|177.42|175.22|176.99|174.79|0
1644495900000|2022-02-10 12:25:00|177.31|175.11|177.84|175.64|178|175.8|177.26|175.06|0
1644496200000|2022-02-10 12:30:00|177.73|175.53|177.83|175.63|178.26|176.06|177.62|175.42|0
1644496500000|2022-02-10 12:35:00|177.94|175.74|177.83|175.63|178.15|175.95|177.51|175.31|0
1644496800000|2022-02-10 12:40:00|177.94|175.74|178.15|175.95|178.26|176.06|177.83|175.63|0
1644497100000|2022-02-10 12:45:00|178.25|176.05|179.62|177.42|179.73|177.53|177.83|175.63|0
1644497400000|2022-02-10 12:50:00|179.57|177.37|179.3|177.1|179.62|177.42|178.88|176.68|0
1644497700000|2022-02-10 12:55:00|179.2|177|179.19|176.99|179.73|177.53|178.66|176.46|0
1644498000000|2022-02-10 13:00:00|178.87|176.67|178.13|175.93|179.4|177.2|178.02|175.82|0
1644498300000|2022-02-10 13:05:00|178.02|175.82|176.13|173.93|178.13|175.93|176.13|173.93|0
1644498600000|2022-02-10 13:10:00|176.23|174.03|177.81|175.61|177.91|175.71|176.23|174.03|0
1644498900000|2022-02-10 13:15:00|177.91|175.71|178.23|176.03|178.23|176.03|177.49|175.29|0
1644499200000|2022-02-10 13:20:00|178.33|176.13|178.86|176.66|179.5|177.3|178.12|175.92|0
1644499500000|2022-02-10 13:25:00|178.75|176.55|178.86|176.66|179.55|177.35|178.65|176.45|0
1644499800000|2022-02-10 13:30:00|178.75|176.55|193.93|191.73|196.76|194.56|178.75|176.55|0
1644500100000|2022-02-10 13:35:00|194.38|192.18|190.45|188.25|196.87|194.67|188.91|186.71|0
1644500400000|2022-02-10 13:40:00|190.12|187.92|194.15|191.95|194.83|192.63|190.01|187.81|0
1644500700000|2022-02-10 13:45:00|194.6|192.4|197.1|194.9|197.22|195.02|193.36|191.16|0
1644501000000|2022-02-10 13:50:00|196.87|194.67|196.07|193.87|197.5|195.3|194.71|192.51|0
1644501300000|2022-02-10 13:55:00|196.3|194.1|195.96|193.76|196.3|194.1|194.14|191.94|0
1644501600000|2022-02-10 14:00:00|196.18|193.98|202.86|200.66|203.45|201.25|196.07|193.87|0
1644501900000|2022-02-10 14:05:00|202.51|200.31|201.35|199.15|203.64|201.44|198.14|195.94|0
1644502200000|2022-02-10 14:10:00|201.23|199.03|202.87|200.67|206.92|204.72|200.47|198.27|0
1644502500000|2022-02-10 14:15:00|202.69|200.49|200.93|198.73|202.69|200.49|200.46|198.26|0
1644502800000|2022-02-10 14:20:00|201.05|198.85|201.28|199.08|202.45|200.25|200.58|198.38|0
1644503100000|2022-02-10 14:25:00|201.39|199.19|202.09|199.89|203.03|200.83|200.23|198.03|0
1644503400000|2022-02-10 14:30:00|201.86|199.66|197.56|195.36|201.98|199.78|196.29|194.09|0
1644503700000|2022-02-10 14:35:00|197.44|195.24|195.59|193.39|198.02|195.82|191.96|189.76|0
1644504000000|2022-02-10 14:40:00|195.25|193.05|192.27|190.07|195.25|193.05|190.71|188.51|0
1644504300000|2022-02-10 14:45:00|191.71|189.51|192.27|190.07|193.73|191.53|190.82|188.62|0
1644504600000|2022-02-10 14:50:00|192.05|189.85|185.77|183.57|192.49|190.29|184.56|182.36|0
1644504900000|2022-02-10 14:55:00|185.66|183.46|185.76|183.56|186.43|184.23|184.01|181.81|0
1644505200000|2022-02-10 15:00:00|185.43|183.23|184.55|182.35|186.2|184|180.32|178.12|0
1644505500000|2022-02-10 15:05:00|185.08|182.88|179.12|176.92|186.17|183.97|178.69|176.49|0
1644505800000|2022-02-10 15:10:00|178.8|176.6|181.37|179.17|181.8|179.6|178.15|175.95|0
1644506100000|2022-02-10 15:15:00|181.48|179.28|184.38|182.18|185.58|183.38|181.16|178.96|0
1644506400000|2022-02-10 15:20:00|184.27|182.07|184.27|182.07|185.91|183.71|182.96|180.76|0
1644506700000|2022-02-10 15:25:00|184.7|182.5|183.16|180.96|185.14|182.94|182.74|180.54|0
1644507000000|2022-02-10 15:30:00|182.73|180.53|182.51|180.31|184.03|181.83|180.78|178.58|0
1644507300000|2022-02-10 15:35:00|182.18|179.98|177.05|174.85|183.05|180.85|177.05|174.85|0
1644507600000|2022-02-10 15:40:00|176.94|174.74|176.94|174.74|178.21|176.01|175.68|173.48|0
1644507900000|2022-02-10 15:45:00|177.15|174.95|177.03|174.83|180.02|177.82|176.82|174.62|0
1644508200000|2022-02-10 15:50:00|177.24|175.04|183.89|181.69|184.55|182.35|177.14|174.94|0
1644508500000|2022-02-10 15:55:00|184|181.8|184.98|182.78|186.63|184.43|183.68|181.48|0
1644508800000|2022-02-10 16:00:00|185.09|182.89|184.02|181.82|187.73|185.53|181.3|179.1|0
1644509100000|2022-02-10 16:05:00|184.35|182.15|184.21|182.01|185.52|183.32|183.13|180.93|0
1644509400000|2022-02-10 16:10:00|184.1|181.9|188.14|185.94|188.25|186.05|184.1|181.9|0
1644509700000|2022-02-10 16:15:00|188.03|185.83|188.31|186.11|189.24|187.04|185.62|183.42|0
1644510000000|2022-02-10 16:20:00|188.14|185.94|187.81|185.61|190.46|188.26|187.26|185.06|0
1644510300000|2022-02-10 16:25:00|188.14|185.94|187.92|185.72|189.41|187.21|186.93|184.73|0
1644510600000|2022-02-10 16:30:00|188.14|185.94|191.63|189.43|191.9|189.7|188.14|185.94|0
1644510900000|2022-02-10 16:35:00|191.74|189.54|190.74|188.54|191.74|189.54|189.96|187.76|0
1644511200000|2022-02-10 16:40:00|190.85|188.65|187.09|184.89|190.96|188.76|187.09|184.89|0
1644511500000|2022-02-10 16:45:00|186.93|184.73|183.74|181.54|187.75|185.55|183.2|181|0
1644511800000|2022-02-10 16:50:00|183.85|181.65|184.17|181.97|184.61|182.41|182.98|180.78|0
1644512100000|2022-02-10 16:55:00|184.28|182.08|182.65|180.45|184.28|182.08|182.22|180.02|0
1644512400000|2022-02-10 17:00:00|182.44|180.24|184.71|182.51|185.36|183.16|182.44|180.24|0
1644512700000|2022-02-10 17:05:00|184.6|182.4|184.38|182.18|185.58|183.38|183.19|180.99|0
1644513000000|2022-02-10 17:10:00|184.49|182.29|183.72|181.52|184.49|182.29|183.18|180.98|0
1644513300000|2022-02-10 17:15:00|183.83|181.63|182.96|180.76|185.36|183.16|182.32|180.12|0
1644513600000|2022-02-10 17:20:00|183.18|180.98|182.64|180.44|183.29|181.09|181.67|179.47|0
1644513900000|2022-02-10 17:25:00|182.75|180.55|182.85|180.65|183.18|180.98|182.21|180.01|0
1644514200000|2022-02-10 17:30:00|182.74|180.54|185.45|183.25|185.78|183.58|181.23|179.03|0
1644514500000|2022-02-10 17:35:00|184.91|182.71|183.17|180.97|185.02|182.82|182.95|180.75|0
1644514800000|2022-02-10 17:40:00|183.28|181.08|183.82|181.62|184.47|182.27|182.63|180.43|0
1644515100000|2022-02-10 17:45:00|183.6|181.4|193.88|191.68|196.48|194.28|183.38|181.18|0
1644515400000|2022-02-10 17:50:00|193.99|191.79|192.52|190.32|197.85|195.65|190.24|188.04|0
1644515700000|2022-02-10 17:55:00|192.63|190.43|194.14|191.94|195.27|193.07|191.84|189.64|0
1644516000000|2022-02-10 18:00:00|194.7|192.5|192.62|190.42|196.51|194.31|192.29|190.09|0
1644516300000|2022-02-10 18:05:00|193.46|191.26|193.12|190.92|194.13|191.93|191.33|189.13|0
1644516600000|2022-02-10 18:10:00|192.56|190.36|194.13|191.93|195.03|192.83|192|189.8|0
1644516900000|2022-02-10 18:15:00|194.69|192.49|201.08|198.88|201.55|199.35|194.58|192.38|0
1644517200000|2022-02-10 18:20:00|201.43|199.23|201.73|199.53|204.27|202.07|198.08|195.88|0
1644517500000|2022-02-10 18:25:00|201.85|199.65|206.59|204.39|206.59|204.39|201.27|199.07|0
1644517800000|2022-02-10 18:30:00|206.71|204.51|206.77|204.57|209.17|206.97|204.96|202.76|0
1644518100000|2022-02-10 18:35:00|206.53|204.33|210.41|208.21|215.38|213.18|206.53|204.33|0
1644518400000|2022-02-10 18:40:00|210.52|208.32|208.86|206.66|210.99|208.79|208.68|206.48|0
1644518700000|2022-02-10 18:45:00|209.27|207.07|209.91|207.71|210.9|208.7|207.75|205.55|0
1644519000000|2022-02-10 18:50:00|209.38|207.18|210.43|208.23|211.13|208.93|208.68|206.48|0
1644519300000|2022-02-10 18:55:00|210.08|207.88|207.4|205.2|211.72|209.52|207.4|205.2|0
1644519600000|2022-02-10 19:00:00|207.51|205.31|211.25|209.05|211.25|209.05|206.12|203.92|0
1644519900000|2022-02-10 19:05:00|211.13|208.93|211.48|209.28|213.72|211.52|210.54|208.34|0
1644520200000|2022-02-10 19:10:00|210.89|208.69|213.95|211.75|214.67|212.47|210.77|208.57|0
1644520500000|2022-02-10 19:15:00|214.13|211.93|216|213.8|218.49|216.29|214.07|211.87|0
1644520800000|2022-02-10 19:20:00|215.76|213.56|215.34|213.14|219.41|217.21|215.34|213.14|0
1644521100000|2022-02-10 19:25:00|215.08|212.88|213.18|210.98|215.67|213.47|211.65|209.45|0
1644521400000|2022-02-10 19:30:00|213.3|211.1|212.82|210.62|214.18|211.98|211.29|209.09|0
1644521700000|2022-02-10 19:35:00|212.35|210.15|212.11|209.91|214|211.8|209.3|207.1|0
1644522000000|2022-02-10 19:40:00|211.94|209.74|212.7|210.5|213.05|210.85|208.83|206.63|0
1644522300000|2022-02-10 19:45:00|212.34|210.14|215.06|212.86|215.06|212.86|209.76|207.56|0
1644522600000|2022-02-10 19:50:00|214.35|212.15|217.86|215.66|218.64|216.44|213.76|211.56|0
1644522900000|2022-02-10 19:55:00|218.04|215.84|217.92|215.72|219.24|217.04|216.01|213.81|0
1644523200000|2022-02-10 20:00:00|217.44|215.24|217.2|215|220.81|218.61|216.36|214.16|0
1644523500000|2022-02-10 20:05:00|216.84|214.64|214.22|212.02|217.8|215.6|213.86|211.66|0
1644523800000|2022-02-10 20:10:00|214.1|211.9|213.98|211.78|215.17|212.97|212.09|209.89|0
1644524100000|2022-02-10 20:15:00|214.57|212.37|216.35|214.15|216.83|214.63|211.5|209.3|0
1644524400000|2022-02-10 20:20:00|216.23|214.03|215.75|213.55|218.99|216.79|214.57|212.37|0
1644524700000|2022-02-10 20:25:00|215.87|213.67|217.66|215.46|217.66|215.46|214.21|212.01|0
1644525000000|2022-02-10 20:30:00|218.02|215.82|223.22|221.02|223.46|221.26|218.02|215.82|0
1644525300000|2022-02-10 20:35:00|223.1|220.9|222.42|220.22|224.01|221.81|220.36|218.16|0
1644525600000|2022-02-10 20:40:00|222.06|219.86|225.35|223.15|226.33|224.13|221.21|219.01|0
1644525900000|2022-02-10 20:45:00|225.71|223.51|228.29|226.09|230.65|228.45|225.35|223.15|0
1644526200000|2022-02-10 20:50:00|228.67|226.47|225.59|223.39|230.9|228.7|222.84|220.64|0
1644526500000|2022-02-10 20:55:00|225.1|222.9|220.63|218.43|225.22|223.02|217.96|215.76|0
1644526800000|2022-02-10 21:00:00|219.96|217.76|221.83|219.63|222.8|220.6|219.33|217.13|0
1644527100000|2022-02-10 21:05:00|221.59|219.39|220.98|218.78|221.83|219.63|219.89|217.69|0
1644527400000|2022-02-10 21:10:00|221.22|219.02|222.67|220.47|223.89|221.69|221.1|218.9|0
1644527700000|2022-02-10 21:15:00|223.34|220.54|224.99|222.19|225.29|222.49|223.22|220.42|0
1644528000000|2022-02-10 21:20:00|225.05|222.25|226.27|223.47|226.76|223.96|225.05|222.25|0
1644528300000|2022-02-10 21:25:00|226.52|223.72|224.49|221.69|226.64|223.84|224.31|221.51|0
1644528600000|2022-02-10 21:30:00|224.18|221.38|224.3|221.5|224.92|222.12|223.21|220.41|0
1644528900000|2022-02-10 21:35:00|224.18|221.38|223.81|221.01|224.55|221.75|223.27|220.47|0
1644529200000|2022-02-10 21:40:00|223.69|220.89|224.91|222.11|225.03|222.23|223.45|220.65|0
1644529500000|2022-02-10 21:45:00|224.66|221.86|223.56|220.76|225.4|222.6|223.44|220.64|0
1644529800000|2022-02-10 21:50:00|223.5|220.7|222.59|219.79|224.05|221.25|222.59|219.79|0
1644530100000|2022-02-10 21:55:00|222.71|219.91|221.8|219|222.83|220.03|221.61|218.81|0
1644530400000|2022-02-10 22:00:00|221.83|219.03|221.98|219.18|222.5|219.7|221.75|218.95|0
1644530700000|2022-02-10 22:05:00|222|219.2|222.01|219.21|222.05|219.25|221.94|219.14|0
1644531000000|2022-02-10 22:10:00|222.06|219.26|222.09|219.29|222.13|219.33|222.06|219.26|0
1644531300000|2022-02-10 22:15:00|222.08|219.28|222.34|219.54|222.36|219.56|222.04|219.24|0
1644531600000|2022-02-10 22:20:00|222.25|219.45|222.36|219.56|222.39|219.59|222.25|219.45|0
1644531900000|2022-02-10 22:25:00|222.35|219.55|222.35|219.55|222.44|219.64|222.32|219.52|0
1644532200000|2022-02-10 22:30:00|222.37|219.57|222.42|219.62|222.69|219.89|222.3|219.5|0
1644532500000|2022-02-10 22:35:00|222.4|219.6|222.16|219.36|222.4|219.6|222.05|219.25|0
1644532800000|2022-02-10 22:40:00|222.09|219.29|222.23|219.43|222.28|219.48|222.09|219.29|0
1644533100000|2022-02-10 22:45:00|222.25|219.45|222.21|219.41|222.41|219.61|222.21|219.41|0
1644533400000|2022-02-10 22:50:00|222.19|219.39|222.19|219.39|222.19|219.39|222.07|219.27|0
1644533700000|2022-02-10 22:55:00|222.17|219.37|222.47|219.67|222.47|219.67|221.96|219.16|0
1644534000000|2022-02-10 23:00:00|222.08|219.28|222.79|219.99|224.01|221.21|221.21|218.41|0
1644534300000|2022-02-10 23:05:00|222.67|219.87|223.46|220.66|223.52|220.72|221.57|218.77|0
1644534600000|2022-02-10 23:10:00|223.21|220.41|221.69|218.89|223.27|220.47|221.57|218.77|0
1644534900000|2022-02-10 23:15:00|221.57|218.77|220.48|217.68|221.93|219.13|220.24|217.44|0
1644535200000|2022-02-10 23:20:00|220.36|217.56|221.68|218.88|221.81|219.01|220.36|217.56|0
1644535500000|2022-02-10 23:25:00|221.81|219.01|223.75|220.95|224.12|221.32|221.38|218.58|0
1644535800000|2022-02-10 23:30:00|223.87|221.07|225.21|222.41|225.7|222.9|223.5|220.7|0
1644536100000|2022-02-10 23:35:00|225.15|222.35|225.03|222.23|226.32|223.52|224.66|221.86|0
1644536400000|2022-02-10 23:40:00|225.21|222.41|225.57|222.77|226.43|223.63|225.03|222.23|0
1644536700000|2022-02-10 23:45:00|225.45|222.65|224.84|222.04|225.82|223.02|224.72|221.92|0
1644537000000|2022-02-10 23:50:00|224.9|222.1|225.76|222.96|225.81|223.01|224.47|221.67|0
1644537300000|2022-02-10 23:55:00|225.75|222.95|226.67|223.87|227.29|224.49|225.69|222.89|0
1644537600000|2022-02-11 00:00:00|226.49|223.69|228.34|225.54|228.34|225.54|226.18|223.38|0
1644537900000|2022-02-11 00:05:00|228.4|225.6|226.67|223.87|228.58|225.78|226.67|223.87|0
1644538200000|2022-02-11 00:10:00|226.54|223.74|227.96|225.16|228.02|225.22|226.54|223.74|0
1644538500000|2022-02-11 00:15:00|227.9|225.1|229.26|226.46|229.63|226.83|227.77|224.97|0
1644538800000|2022-02-11 00:20:00|229.2|226.4|231.62|228.82|231.99|229.19|228.88|226.08|0
1644539100000|2022-02-11 00:25:00|231.24|228.44|231.31|228.51|231.74|228.94|230.74|227.94|0
1644539400000|2022-02-11 00:30:00|231.49|228.69|230.24|227.44|231.49|228.69|230.12|227.32|0
1644539700000|2022-02-11 00:35:00|230.12|227.32|230.24|227.44|230.49|227.69|229.74|226.94|0
1644540000000|2022-02-11 00:40:00|230.36|227.56|230.86|228.06|230.86|228.06|229.49|226.69|0
1644540300000|2022-02-11 00:45:00|230.73|227.93|229.49|226.69|230.98|228.18|229.36|226.56|0
1644540600000|2022-02-11 00:50:00|229.36|226.56|230.73|227.93|230.73|227.93|229.24|226.44|0
1644540900000|2022-02-11 00:55:00|230.6|227.8|229.05|226.25|230.85|228.05|228.98|226.18|0
1644541200000|2022-02-11 01:00:00|229.23|226.43|229.42|226.62|230.47|227.67|229.11|226.31|0
1644541500000|2022-02-11 01:05:00|229.54|226.74|231.47|228.67|231.47|228.67|229.54|226.74|0
1644541800000|2022-02-11 01:10:00|231.41|228.61|231.21|228.41|232.47|229.67|230.97|228.17|0
1644542100000|2022-02-11 01:15:00|231.09|228.29|227.98|225.18|231.09|228.29|227.24|224.44|0
1644542400000|2022-02-11 01:20:00|227.86|225.06|228.29|225.49|228.35|225.55|227.24|224.44|0
1644542700000|2022-02-11 01:25:00|228.23|225.43|227.92|225.12|229.22|226.42|225.87|223.07|0
1644543000000|2022-02-11 01:30:00|227.98|225.18|226.62|223.82|228.72|225.92|226.62|223.82|0
1644543300000|2022-02-11 01:35:00|226.49|223.69|226.37|223.57|226.86|224.06|226.12|223.32|0
1644543600000|2022-02-11 01:40:00|226.24|223.44|226.18|223.38|226.24|223.44|225.14|222.34|0
1644543900000|2022-02-11 01:45:00|226.24|223.44|227.35|224.55|227.35|224.55|226.12|223.32|0
1644544200000|2022-02-11 01:50:00|227.41|224.61|226.54|223.74|227.47|224.67|226.11|223.31|0
1644544500000|2022-02-11 01:55:00|226.23|223.43|227.59|224.79|228.08|225.28|226.23|223.43|0
1644544800000|2022-02-11 02:00:00|227.71|224.91|228.51|225.71|228.51|225.71|227.22|224.42|0
1644545100000|2022-02-11 02:05:00|228.57|225.77|228.76|225.96|228.82|226.02|228.14|225.34|0
1644545400000|2022-02-11 02:10:00|228.82|226.02|230.06|227.26|230.81|228.01|228.57|225.77|0
1644545700000|2022-02-11 02:15:00|230.18|227.38|230.68|227.88|230.8|228|229.06|226.26|0
1644546000000|2022-02-11 02:20:00|230.8|228|231.61|228.81|231.61|228.81|229.93|227.13|0
1644546300000|2022-02-11 02:25:00|231.55|228.75|230.05|227.25|231.55|228.75|229.92|227.12|0
1644546600000|2022-02-11 02:30:00|229.92|227.12|230.54|227.74|231.29|228.49|229.92|227.12|0
1644546900000|2022-02-11 02:35:00|230.67|227.87|230.17|227.37|230.92|228.12|229.98|227.18|0
1644547200000|2022-02-11 02:40:00|230.29|227.49|229.79|226.99|230.67|227.87|229.67|226.87|0
1644547500000|2022-02-11 02:45:00|229.92|227.12|229.36|226.56|230.16|227.36|229.29|226.49|0
1644547800000|2022-02-11 02:50:00|229.42|226.62|229.54|226.74|230.1|227.3|229.11|226.31|0
1644548100000|2022-02-11 02:55:00|229.66|226.86|227.8|225|230.03|227.23|227.49|224.69|0
1644548400000|2022-02-11 03:00:00|227.74|224.94|229.66|226.86|229.78|226.98|227.55|224.75|0
1644548700000|2022-02-11 03:05:00|229.65|226.85|230.4|227.6|231.15|228.35|229.53|226.73|0
1644549000000|2022-02-11 03:10:00|230.27|227.47|230.89|228.09|231.4|228.6|230.27|227.47|0
1644549300000|2022-02-11 03:15:00|230.77|227.97|230.52|227.72|230.89|228.09|230.27|227.47|0
1644549600000|2022-02-11 03:20:00|230.58|227.78|230.51|227.71|230.58|227.78|229.15|226.35|0
1644549900000|2022-02-11 03:25:00|230.45|227.65|229.64|226.84|230.89|228.09|229.64|226.84|0
1644550200000|2022-02-11 03:30:00|229.7|226.9|230.95|228.15|231.01|228.21|229.64|226.84|0
1644550500000|2022-02-11 03:35:00|230.88|228.08|231.88|229.08|232.51|229.71|230.88|228.08|0
1644550800000|2022-02-11 03:40:00|231.82|229.02|231.75|228.95|232|229.2|231.63|228.83|0
1644551100000|2022-02-11 03:45:00|231.69|228.89|230.62|227.82|232|229.2|230.38|227.58|0
1644551400000|2022-02-11 03:50:00|230.5|227.7|230|227.2|230.5|227.7|229.01|226.21|0
1644551700000|2022-02-11 03:55:00|229.87|227.07|229.25|226.45|230.25|227.45|229.25|226.45|0
1644552000000|2022-02-11 04:00:00|229.13|226.33|230.12|227.32|230.24|227.44|229|226.2|0
1644552300000|2022-02-11 04:05:00|230.24|227.44|230.74|227.94|230.8|228|229.99|227.19|0
1644552600000|2022-02-11 04:10:00|230.86|228.06|230.86|228.06|231.24|228.44|230.61|227.81|0
1644552900000|2022-02-11 04:15:00|230.98|228.18|231.48|228.68|231.73|228.93|230.98|228.18|0
1644553200000|2022-02-11 04:20:00|231.36|228.56|231.85|229.05|231.98|229.18|231.35|228.55|0
1644553500000|2022-02-11 04:25:00|231.79|228.99|232.1|229.3|232.1|229.3|231.48|228.68|0
1644553800000|2022-02-11 04:30:00|232.16|229.36|233.77|230.97|234.28|231.48|231.22|228.42|0
1644554100000|2022-02-11 04:35:00|233.84|231.04|235.4|232.6|235.4|232.6|233.64|230.84|0
1644554400000|2022-02-11 04:40:00|235.47|232.67|237.36|234.56|237.93|235.13|235.02|232.22|0
1644554700000|2022-02-11 04:45:00|237.29|234.49|237.8|235|238.05|235.25|236.66|233.86|0
1644555000000|2022-02-11 04:50:00|237.93|235.13|237.16|234.36|238.18|235.38|236.78|233.98|0
1644555300000|2022-02-11 04:55:00|237.35|234.55|236.78|233.98|237.35|234.55|236.28|233.48|0
1644555600000|2022-02-11 05:00:00|237.03|234.23|237.79|234.99|238.68|235.88|236.59|233.79|0
1644555900000|2022-02-11 05:05:00|237.66|234.86|236.52|233.72|237.66|234.86|236.4|233.6|0
1644556200000|2022-02-11 05:10:00|236.59|233.79|236.64|233.84|237.66|234.86|236.27|233.47|0
1644556500000|2022-02-11 05:15:00|236.77|233.97|237.34|234.54|237.66|234.86|236.71|233.91|0
1644556800000|2022-02-11 05:20:00|237.47|234.67|239.97|237.17|240.35|237.55|237.47|234.67|0
1644557100000|2022-02-11 05:25:00|239.91|237.11|240.54|237.74|240.92|238.12|239.71|236.91|0
1644557400000|2022-02-11 05:30:00|240.6|237.8|241.75|238.95|241.87|239.07|239.9|237.1|0
1644557700000|2022-02-11 05:35:00|241.87|239.07|241.36|238.56|243.03|240.23|241.36|238.56|0
1644558000000|2022-02-11 05:40:00|241.3|238.5|241.55|238.75|242.13|239.33|240.47|237.67|0
1644558300000|2022-02-11 05:45:00|241.36|238.56|243.02|240.22|243.02|240.22|241.36|238.56|0
1644558600000|2022-02-11 05:50:00|242.89|240.09|243.27|240.47|243.4|240.6|242.89|240.09|0
1644558900000|2022-02-11 05:55:00|243.4|240.6|241.42|238.62|243.4|240.6|241.22|238.42|0
1644559200000|2022-02-11 06:00:00|241.48|238.68|241.28|238.48|242.5|239.7|241.22|238.42|0
1644559500000|2022-02-11 06:05:00|241.22|238.42|239.56|236.76|241.86|239.06|239.56|236.76|0
1644559800000|2022-02-11 06:10:00|239.81|237.01|239.81|237.01|240.26|237.46|239.05|236.25|0
1644560100000|2022-02-11 06:15:00|239.68|236.88|241.09|238.29|241.99|239.19|239.43|236.63|0
1644560400000|2022-02-11 06:20:00|240.84|238.04|241.35|238.55|241.73|238.93|240.84|238.04|0
1644560700000|2022-02-11 06:25:00|241.41|238.61|240.32|237.52|241.79|238.99|240.26|237.46|0
1644561000000|2022-02-11 06:30:00|240.45|237.65|241.6|238.8|241.6|238.8|240.2|237.4|0
1644561300000|2022-02-11 06:35:00|241.66|238.86|241.79|238.99|242.49|239.69|241.34|238.54|0
1644561600000|2022-02-11 06:40:00|241.85|239.05|240.76|237.96|243.51|240.71|240.7|237.9|0
1644561900000|2022-02-11 06:45:00|240.82|238.02|240.25|237.45|240.95|238.15|239.81|237.01|0
1644562200000|2022-02-11 06:50:00|240.31|237.51|239.04|236.24|240.44|237.64|238.91|236.11|0
1644562500000|2022-02-11 06:55:00|238.91|236.11|238.03|235.23|238.91|236.11|237.77|234.97|0
1644562800000|2022-02-11 07:00:00|238.22|235.42|236.05|233.25|238.28|235.48|235.55|232.75|0
1644563100000|2022-02-11 07:05:00|235.93|233.13|233.6|230.8|235.99|233.19|233.35|230.55|0
1644563400000|2022-02-11 07:10:00|233.54|230.74|232.48|229.68|234.23|231.43|232.1|229.3|0
1644563700000|2022-02-11 07:15:00|232.54|229.74|234.97|232.17|234.97|232.17|231.73|228.93|0
1644564000000|2022-02-11 07:20:00|234.85|232.05|233.84|231.04|236.35|233.55|233.84|231.04|0
1644564300000|2022-02-11 07:25:00|233.66|230.86|234.72|231.92|234.84|232.04|233.59|230.79|0
1644564600000|2022-02-11 07:30:00|234.66|231.86|234.71|231.91|234.96|232.16|233.09|230.29|0
1644564900000|2022-02-11 07:35:00|234.96|232.16|232.46|229.66|235.09|232.29|232.34|229.54|0
1644565200000|2022-02-11 07:40:00|232.59|229.79|233.4|230.6|233.83|231.03|232.09|229.29|0
1644565500000|2022-02-11 07:45:00|233.46|230.66|233.33|230.53|233.96|231.16|232.46|229.66|0
1644565800000|2022-02-11 07:50:00|233.39|230.59|233.2|230.4|233.39|230.59|232.33|229.53|0
1644566100000|2022-02-11 07:55:00|233.14|230.34|232.82|230.02|233.2|230.4|232.33|229.53|0
1644566400000|2022-02-11 08:00:00|232.33|229.53|231.08|228.28|234.45|231.65|230.71|227.91|0
1644566700000|2022-02-11 08:05:00|231.03|228.83|226.15|223.95|231.03|228.83|225.16|222.96|0
1644567000000|2022-02-11 08:10:00|226.03|223.83|225.9|223.7|226.52|224.32|224.44|222.24|0
1644567300000|2022-02-11 08:15:00|225.78|223.58|226.27|224.07|227.44|225.24|224.92|222.72|0
1644567600000|2022-02-11 08:20:00|226.76|224.56|228.23|226.03|228.98|226.78|226.33|224.13|0
1644567900000|2022-02-11 08:25:00|228.18|225.98|228.11|225.91|229.35|227.15|227.93|225.73|0
1644568200000|2022-02-11 08:30:00|227.99|225.79|228.85|226.65|228.97|226.77|226.14|223.94|0
1644568500000|2022-02-11 08:35:00|228.97|226.77|233.45|231.25|233.45|231.25|228.42|226.22|0
1644568800000|2022-02-11 08:40:00|233.33|231.13|233.69|231.49|233.94|231.74|229.31|227.11|0
1644569100000|2022-02-11 08:45:00|233.94|231.74|231.89|229.69|234.19|231.99|231.14|228.94|0
1644569400000|2022-02-11 08:50:00|231.51|229.31|231.88|229.68|232.13|229.93|230.14|227.94|0
1644569700000|2022-02-11 08:55:00|231.82|229.62|233.95|231.75|234.2|232|230.58|228.38|0
1644570000000|2022-02-11 09:00:00|234.01|231.81|232.13|229.93|234.13|231.93|231.69|229.49|0
1644570300000|2022-02-11 09:05:00|232|229.8|230.38|228.18|233.44|231.24|230.32|228.12|0
1644570600000|2022-02-11 09:10:00|230.26|228.06|230.25|228.05|232|229.8|230.13|227.93|0
1644570900000|2022-02-11 09:15:00|230.5|228.3|229.38|227.18|230.63|228.43|228.52|226.32|0
1644571200000|2022-02-11 09:20:00|229.51|227.31|231.43|229.23|231.43|229.23|229.45|227.25|0
1644571500000|2022-02-11 09:25:00|231.12|228.92|231.11|228.91|231.86|229.66|230.68|228.48|0
1644571800000|2022-02-11 09:30:00|231.24|229.04|233.86|231.66|233.86|231.66|231.11|228.91|0
1644572100000|2022-02-11 09:35:00|233.73|231.53|233.61|231.41|235.12|232.92|233.48|231.28|0
1644572400000|2022-02-11 09:40:00|233.73|231.53|234.05|231.85|235.49|233.29|233.73|231.53|0
1644572700000|2022-02-11 09:45:00|233.98|231.78|234.23|232.03|234.35|232.15|232.85|230.65|0
1644573000000|2022-02-11 09:50:00|233.98|231.78|234.6|232.4|235.74|233.54|233.6|231.4|0
1644573300000|2022-02-11 09:55:00|234.1|231.9|233.66|231.46|234.48|232.28|233.34|231.14|0
1644573600000|2022-02-11 10:00:00|233.72|231.52|232.22|230.02|233.97|231.77|232.09|229.89|0
1644573900000|2022-02-11 10:05:00|232.41|230.21|232.71|230.51|233.21|231.01|232.09|229.89|0
1644574200000|2022-02-11 10:10:00|232.59|230.39|233.59|231.39|233.59|231.39|232.21|230.01|0
1644574500000|2022-02-11 10:15:00|233.46|231.26|233.21|231.01|233.46|231.26|232.21|230.01|0
1644574800000|2022-02-11 10:20:00|233.08|230.88|232.27|230.07|233.08|230.88|231.95|229.75|0
1644575100000|2022-02-11 10:25:00|232.33|230.13|232.27|230.07|233.14|230.94|232.08|229.88|0
1644575400000|2022-02-11 10:30:00|232.2|230|232.2|230|233.2|231|231.95|229.75|0
1644575700000|2022-02-11 10:35:00|232.07|229.87|232.07|229.87|232.57|230.37|231.95|229.75|0
1644576000000|2022-02-11 10:40:00|231.95|229.75|231.82|229.62|232.32|230.12|230.57|228.37|0
1644576300000|2022-02-11 10:45:00|231.63|229.43|231.94|229.74|232.44|230.24|230.7|228.5|0
1644576600000|2022-02-11 10:50:00|231.57|229.37|230.69|228.49|231.57|229.37|230.44|228.24|0
1644576900000|2022-02-11 10:55:00|230.57|228.37|230.32|228.12|230.81|228.61|229.57|227.37|0
1644577200000|2022-02-11 11:00:00|230.19|227.99|232.06|229.86|232.18|229.98|230.19|227.99|0
1644577500000|2022-02-11 11:05:00|231.93|229.73|232.93|230.73|232.99|230.79|231.31|229.11|0
1644577800000|2022-02-11 11:10:00|232.8|230.6|232.67|230.47|233.3|231.1|231.8|229.6|0
1644578100000|2022-02-11 11:15:00|232.42|230.22|232.92|230.72|233.42|231.22|231.18|228.98|0
1644578400000|2022-02-11 11:20:00|233.05|230.85|232.92|230.72|233.42|231.22|232.42|230.22|0
1644578700000|2022-02-11 11:25:00|232.86|230.66|232.48|230.28|234.67|232.47|232.29|230.09|0
1644579000000|2022-02-11 11:30:00|232.61|230.41|233.41|231.21|233.48|231.28|232.29|230.09|0
1644579300000|2022-02-11 11:35:00|233.54|231.34|232.22|230.02|233.79|231.59|231.79|229.59|0
1644579600000|2022-02-11 11:40:00|232.28|230.08|232.91|230.71|232.91|230.71|231.16|228.96|0
1644579900000|2022-02-11 11:45:00|233.16|230.96|233.66|231.46|233.66|231.46|232.59|230.39|0
1644580200000|2022-02-11 11:50:00|233.15|230.95|233.34|231.14|234.03|231.83|232.65|230.45|0
1644580500000|2022-02-11 11:55:00|233.53|231.33|232.65|230.45|233.53|231.33|232.52|230.32|0
1644580800000|2022-02-11 12:00:00|232.59|230.39|232.14|229.94|232.65|230.45|230.78|228.58|0
1644581100000|2022-02-11 12:05:00|232.02|229.82|229.78|227.58|232.39|230.19|229.16|226.96|0
1644581400000|2022-02-11 12:10:00|230.15|227.95|226.69|224.49|230.15|227.95|226.44|224.24|0
1644581700000|2022-02-11 12:15:00|226.44|224.24|226.93|224.73|227.43|225.23|225.71|223.51|0
1644582000000|2022-02-11 12:20:00|226.81|224.61|226.07|223.87|226.81|224.61|225.16|222.96|0
1644582300000|2022-02-11 12:25:00|226.13|223.93|222.35|220.15|226.13|223.93|222.05|219.85|0
1644582600000|2022-02-11 12:30:00|222.65|220.45|223.94|221.74|224.6|222.4|221.32|219.12|0
1644582900000|2022-02-11 12:35:00|224.07|221.87|224.25|222.05|224.55|222.35|223.58|221.38|0
1644583200000|2022-02-11 12:40:00|224.31|222.11|226.13|223.93|226.25|224.05|223.7|221.5|0
1644583500000|2022-02-11 12:45:00|226.01|223.81|226.49|224.29|227.11|224.91|226.01|223.81|0
1644583800000|2022-02-11 12:50:00|226.37|224.17|227.1|224.9|227.47|225.27|226.37|224.17|0
1644584100000|2022-02-11 12:55:00|227.23|225.03|226.49|224.29|227.35|225.15|226.12|223.92|0
1644584400000|2022-02-11 13:00:00|226.61|224.41|226.24|224.04|227.52|225.32|221.82|219.62|0
1644584700000|2022-02-11 13:05:00|226.12|223.92|224.89|222.69|226.36|224.16|223.92|221.72|0
1644585000000|2022-02-11 13:10:00|225.01|222.81|222.7|220.5|225.01|222.81|222.7|220.5|0
1644585300000|2022-02-11 13:15:00|222.76|220.56|221.37|219.17|223.43|221.23|221.13|218.93|0
1644585600000|2022-02-11 13:20:00|221.61|219.41|221.24|219.04|221.85|219.65|220.16|217.96|0
1644585900000|2022-02-11 13:25:00|221.36|219.16|221.96|219.76|222.45|220.25|221.24|219.04|0
1644586200000|2022-02-11 13:30:00|222.09|219.89|220.33|218.13|223.16|220.96|220.21|218.01|0
1644586500000|2022-02-11 13:35:00|220.21|218.01|219.73|217.53|220.21|218.01|219.49|217.29|0
1644586800000|2022-02-11 13:40:00|219.85|217.65|218.65|216.45|219.85|217.65|216.97|214.77|0
1644587100000|2022-02-11 13:45:00|218.77|216.57|217.09|214.89|219.37|217.17|217.09|214.89|0
1644587400000|2022-02-11 13:50:00|217.21|215.01|216.85|214.65|218.04|215.84|216.25|214.05|0
1644587700000|2022-02-11 13:55:00|216.97|214.77|217.92|215.72|218.04|215.84|216.85|214.65|0
1644588000000|2022-02-11 14:00:00|218.04|215.84|216.25|214.05|218.04|215.84|216.25|214.05|0
1644588300000|2022-02-11 14:05:00|216.84|214.64|219.11|216.91|219.11|216.91|216.84|214.64|0
1644588600000|2022-02-11 14:10:00|219.05|216.85|219.83|217.63|220.19|217.99|218.39|216.19|0
1644588900000|2022-02-11 14:15:00|219.59|217.39|220.31|218.11|220.43|218.23|219.53|217.33|0
1644589200000|2022-02-11 14:20:00|220.43|218.23|221.27|219.07|221.88|219.68|220.07|217.87|0
1644589500000|2022-02-11 14:25:00|221.15|218.95|220.06|217.86|221.15|218.95|220.06|217.86|0
1644589800000|2022-02-11 14:30:00|220.42|218.22|219.64|217.44|220.42|218.22|215.87|213.67|0
1644590100000|2022-02-11 14:35:00|220.18|217.98|220.05|217.85|222.72|220.52|217.78|215.58|0
1644590400000|2022-02-11 14:40:00|219.76|217.56|219.81|217.61|221.62|219.42|218.73|216.53|0
1644590700000|2022-02-11 14:45:00|219.69|217.49|212.32|210.12|219.69|217.49|210.33|208.13|0
1644591000000|2022-02-11 14:50:00|212.2|210|213.85|211.65|214.56|212.36|210.8|208.6|0
1644591300000|2022-02-11 14:55:00|213.79|211.59|221.19|218.99|222.58|220.38|213.02|210.82|0
1644591600000|2022-02-11 15:00:00|221.13|218.93|217.4|215.2|221.25|219.05|216.57|214.37|0
1644591900000|2022-02-11 15:05:00|217.23|215.03|216.8|214.6|218.24|216.04|213.61|211.41|0
1644592200000|2022-02-11 15:10:00|217.04|214.84|221.72|219.52|224.4|222.2|216.33|214.13|0
1644592500000|2022-02-11 15:15:00|221.84|219.64|221.72|219.52|225.37|223.17|221|218.8|0
1644592800000|2022-02-11 15:20:00|221.54|219.34|218.59|216.39|221.66|219.46|217.99|215.79|0
1644593100000|2022-02-11 15:25:00|218.83|216.63|218.7|216.5|219.42|217.22|216.44|214.24|0
1644593400000|2022-02-11 15:30:00|218.22|216.02|219.7|217.5|220.67|218.47|214.77|212.57|0
1644593700000|2022-02-11 15:35:00|219.58|217.38|216.59|214.39|222|219.8|216|213.8|0
1644594000000|2022-02-11 15:40:00|216.41|214.21|217.66|215.46|217.9|215.7|215.4|213.2|0
1644594300000|2022-02-11 15:45:00|217.42|215.22|219.45|217.25|219.58|217.38|215.99|213.79|0
1644594600000|2022-02-11 15:50:00|219.21|217.01|220.53|218.33|222.59|220.39|218.01|215.81|0
1644594900000|2022-02-11 15:55:00|220.9|218.7|221.98|219.78|223.56|221.36|219.87|217.67|0
1644595200000|2022-02-11 16:00:00|222.59|220.39|216.93|214.73|222.95|220.75|216.69|214.49|0
1644595500000|2022-02-11 16:05:00|217.17|214.97|224.53|222.33|224.53|222.33|217.17|214.97|0
1644595800000|2022-02-11 16:10:00|223.92|221.72|224.53|222.33|225.51|223.31|223.19|220.99|0
1644596100000|2022-02-11 16:15:00|225.01|222.81|225.87|223.67|227.84|225.64|224.28|222.08|0
1644596400000|2022-02-11 16:20:00|225.38|223.18|223.54|221.34|225.5|223.3|223.18|220.98|0
1644596700000|2022-02-11 16:25:00|223.79|221.59|225.99|223.79|227.34|225.14|223.3|221.1|0
1644597000000|2022-02-11 16:30:00|226.35|224.15|228.69|226.49|228.69|226.49|224.15|221.95|0
1644597300000|2022-02-11 16:35:00|228.57|226.37|230.67|228.47|231.8|229.6|227.46|225.26|0
1644597600000|2022-02-11 16:40:00|230.8|228.6|231.29|229.09|232.67|230.47|226.66|224.46|0
1644597900000|2022-02-11 16:45:00|231.17|228.97|229.3|227.1|232.04|229.84|228.06|225.86|0
1644598200000|2022-02-11 16:50:00|229.42|227.22|229.54|227.34|231.54|229.34|228.06|225.86|0
1644598500000|2022-02-11 16:55:00|229.17|226.97|227.19|224.99|229.42|227.22|225.72|223.52|0
1644598800000|2022-02-11 17:00:00|227.56|225.36|226.58|224.38|229.17|226.97|225.84|223.64|0
1644599100000|2022-02-11 17:05:00|226.7|224.5|227.43|225.23|228.67|226.47|226.57|224.37|0
1644599400000|2022-02-11 17:10:00|227.06|224.86|225.46|223.26|227.68|225.48|223.76|221.56|0
1644599700000|2022-02-11 17:15:00|225.22|223.02|229.03|226.83|229.9|227.7|225.22|223.02|0
1644600000000|2022-02-11 17:20:00|228.91|226.71|229.78|227.58|230.52|228.32|228.66|226.46|0
1644600300000|2022-02-11 17:25:00|229.9|227.7|227.42|225.22|230.15|227.95|226.68|224.48|0
1644600600000|2022-02-11 17:30:00|227.3|225.1|226.8|224.6|228.16|225.96|225.52|223.32|0
1644600900000|2022-02-11 17:35:00|226.56|224.36|227.54|225.34|228.53|226.33|225.7|223.5|0
1644601200000|2022-02-11 17:40:00|227.17|224.97|228.9|226.7|229.14|226.94|226.68|224.48|0
1644601500000|2022-02-11 17:45:00|228.77|226.57|230.63|228.43|231.25|229.05|228.77|226.57|0
1644601800000|2022-02-11 17:50:00|230.51|228.31|234.38|232.18|234.76|232.56|230.38|228.18|0
1644602100000|2022-02-11 17:55:00|234.26|232.06|232.56|230.36|234.38|232.18|232.18|229.98|0
1644602400000|2022-02-11 18:00:00|232.68|230.48|233.18|230.98|233.69|231.49|231.18|228.98|0
1644602700000|2022-02-11 18:05:00|232.93|230.73|228.31|226.11|233.56|231.36|227.57|225.37|0
1644603000000|2022-02-11 18:10:00|228.44|226.24|230.94|228.74|231.44|229.24|228.44|226.24|0
1644603300000|2022-02-11 18:15:00|230.82|228.62|230.56|228.36|233.58|231.38|230.56|228.36|0
1644603600000|2022-02-11 18:20:00|230.69|228.49|231.81|229.61|232.31|230.11|230.44|228.24|0
1644603900000|2022-02-11 18:25:00|231.69|229.49|237.37|235.17|237.37|235.17|231.69|229.49|0
1644604200000|2022-02-11 18:30:00|237.24|235.04|243|240.8|244.46|242.26|235.91|233.71|0
1644604500000|2022-02-11 18:35:00|243.13|240.93|255.99|253.79|255.99|253.79|243.13|240.93|0
1644604800000|2022-02-11 18:40:00|256.19|253.99|257.05|254.85|258.84|256.64|252.37|250.17|0
1644605100000|2022-02-11 18:45:00|257.64|255.44|263.22|260.14|266.43|263.57|255|252.14|0
1644605400000|2022-02-11 18:50:00|262.49|259.41|259.86|256.78|267.23|264.15|259.33|256.25|0
1644605700000|2022-02-11 18:55:00|260.25|257.17|263.66|261.02|263.87|261.02|258.15|255.07|0
1644606000000|2022-02-11 19:00:00|264.47|261.83|266.52|263.88|272.21|269.57|259.39|256.75|0
1644606300000|2022-02-11 19:05:00|265.31|262.67|268.31|265.67|271.12|268.48|262.38|259.74|0
1644606600000|2022-02-11 19:10:00|268.18|265.54|264.97|262.33|270.53|267.89|264.04|261.4|0
1644606900000|2022-02-11 19:15:00|264.37|261.73|259.53|256.67|265.1|262.46|256.68|254.04|0
1644607200000|2022-02-11 19:20:00|260.19|257.33|260.18|257.32|261.37|258.51|254.12|251.26|0
1644607500000|2022-02-11 19:25:00|260.84|257.98|273.71|270.85|273.71|270.85|260.04|257.18|0
1644607800000|2022-02-11 19:30:00|273.04|270.18|264.12|261.26|274.25|271.39|262.02|259.16|0
1644608100000|2022-02-11 19:35:00|263.86|261|265.63|262.99|267.44|264.58|262.7|260.06|0
1644608400000|2022-02-11 19:40:00|265.76|263.12|271.63|269.43|272.03|269.83|264.83|262.19|0
1644608700000|2022-02-11 19:45:00|271.36|269.16|274.87|272.67|276.1|273.9|270.28|268.08|0
1644609000000|2022-02-11 19:50:00|275.08|272.88|282.7|279.62|285.3|282.22|275.08|272.88|0
1644609300000|2022-02-11 19:55:00|282.29|279.21|274.05|270.97|282.29|279.21|273.17|270.09|0
1644609600000|2022-02-11 20:00:00|273.71|270.63|266.08|263|274.66|271.58|264.22|261.14|0
1644609900000|2022-02-11 20:05:00|266.47|263.39|270.71|267.63|274.64|271.56|265.08|262|0
1644610200000|2022-02-11 20:10:00|270.31|267.23|271.65|268.57|273.69|270.61|269.36|266.28|0
1644610500000|2022-02-11 20:15:00|271.93|268.85|274.69|272.05|275.24|272.6|266.28|263.2|0
1644610800000|2022-02-11 20:20:00|274.28|271.64|275.23|272.59|276.74|274.1|271.7|269.06|0
1644611100000|2022-02-11 20:25:00|274.82|272.18|270.07|267.43|275.51|272.87|269.94|267.3|0
1644611400000|2022-02-11 20:30:00|270.75|268.11|271.29|268.65|277.42|274.78|270.34|267.7|0
1644611700000|2022-02-11 20:35:00|271.42|268.78|271.29|268.65|275.64|273|270.12|267.48|0
1644612000000|2022-02-11 20:40:00|270.95|268.31|276.27|273.63|281.93|279.29|270.19|267.55|0
1644612300000|2022-02-11 20:45:00|275.99|273.35|262.63|259.99|276.4|273.76|262.1|259.46|0
1644612600000|2022-02-11 20:50:00|264.11|261.47|266.33|263.69|267.42|264.78|261.83|259.19|0
1644612900000|2022-02-11 20:55:00|266.06|263.42|269.46|266.82|269.73|267.09|258.53|255.89|0
1644613200000|2022-02-11 21:00:00|269.87|267.23|269.76|267.12|272.62|269.98|268.91|266.27|0
1644613500000|2022-02-11 21:05:00|270.04|267.4|269.9|267.26|271.68|269.04|268.95|266.31|0
1644613800000|2022-02-11 21:10:00|269.76|267.12|268.12|265.48|270.03|267.39|267.85|265.21|0
1644825900000|2022-02-14 08:05:00|268.8|266.6|265.06|262.86|270.17|267.97|264.38|262.18|0
1644826200000|2022-02-14 08:10:00|265.46|263.26|270.4|267.32|272.46|269.38|265.33|263.09|0
1644826500000|2022-02-14 08:15:00|270.47|267.39|289.76|286.68|290.3|287.22|270.47|267.39|0
1644826800000|2022-02-14 08:20:00|289.83|286.75|281.24|278.16|290.71|287.63|273.94|270.86|0
1644827100000|2022-02-14 08:25:00|281.17|278.09|287.8|284.28|287.8|284.28|281.17|278.09|0
1644827400000|2022-02-14 08:30:00|288.08|284.56|288.79|285.27|289.79|286.27|284.97|281.45|0
1644827700000|2022-02-14 08:35:00|289.08|285.56|293.22|289.7|293.65|290.13|284.39|280.87|0
1644828000000|2022-02-14 08:40:00|293.73|290.21|287.26|283.74|293.73|290.21|287.26|283.74|0
1644828300000|2022-02-14 08:45:00|287.48|283.96|290.94|287.42|291.01|287.49|286.49|282.97|0
1644828600000|2022-02-14 08:50:00|290.87|287.35|293.93|290.41|294.22|290.7|288.18|284.66|0
1644828900000|2022-02-14 08:55:00|293.79|290.27|295.43|291.91|297.37|293.85|291.15|287.63|0
1644829200000|2022-02-14 09:00:00|295.65|292.13|298.56|295.04|302.73|299.21|294.93|291.41|0
1644829500000|2022-02-14 09:05:00|298.92|295.4|295.89|292.37|300.65|297.13|295.46|291.94|0
1644829800000|2022-02-14 09:10:00|296.47|292.95|299.06|295.54|301.23|297.71|295.32|291.8|0
1644830100000|2022-02-14 09:15:00|298.48|294.96|293.82|290.3|298.77|295.25|292.46|288.94|0
1644830400000|2022-02-14 09:20:00|293.88|290.36|291.32|287.8|294.1|290.58|289.9|286.38|0
1644830700000|2022-02-14 09:25:00|291.11|287.59|291.55|288.03|291.84|288.32|289.47|285.95|0
1644831000000|2022-02-14 09:30:00|291.62|288.1|292.33|288.81|293.76|290.24|289.34|285.82|0
1644831300000|2022-02-14 09:35:00|292.62|289.1|294.48|290.96|295.48|291.96|291.05|287.53|0
1644831600000|2022-02-14 09:40:00|294.91|291.39|296.77|293.25|296.77|293.25|294.19|290.67|0
1644831900000|2022-02-14 09:45:00|296.92|293.4|296.41|292.89|297.06|293.54|293.9|290.38|0
1644832200000|2022-02-14 09:50:00|296.05|292.53|296.48|292.96|298.29|294.77|295.26|291.74|0
1644832500000|2022-02-14 09:55:00|296.05|292.53|298.77|295.25|299.49|295.97|295.98|292.46|0
1644832800000|2022-02-14 10:00:00|298.48|294.96|299.13|295.61|304.43|300.91|298.48|294.96|0
1644833100000|2022-02-14 10:05:00|299.2|295.68|295.16|291.64|299.71|296.19|295.16|291.64|0
1644833400000|2022-02-14 10:10:00|295.45|291.93|294.45|290.93|296.82|293.3|294.45|290.93|0
1644833700000|2022-02-14 10:15:00|294.3|290.78|296.24|292.72|297.75|294.23|293.73|290.21|0
1644834000000|2022-02-14 10:20:00|296.09|292.57|293.73|290.21|297.17|293.65|293.3|289.78|0
1644834300000|2022-02-14 10:25:00|293.58|290.06|294.08|290.56|296.02|292.5|292.15|288.63|0
1644834600000|2022-02-14 10:30:00|294.23|290.71|295.72|292.2|295.87|292.35|293.72|290.2|0
1644834900000|2022-02-14 10:35:00|295.8|292.28|292.43|288.91|296.37|292.85|291.8|288.28|0
1644835200000|2022-02-14 10:40:00|292.51|288.99|294.5|290.98|294.93|291.41|291.65|288.13|0
1644835500000|2022-02-14 10:45:00|294.57|291.05|288.88|285.36|294.57|291.05|288.6|285.08|0
1644835800000|2022-02-14 10:50:00|288.6|285.08|289.74|286.22|292.32|288.8|287.61|284.09|0
1644836100000|2022-02-14 10:55:00|289.81|286.29|290.66|287.14|291.23|287.71|289.03|285.51|0
1644836400000|2022-02-14 11:00:00|290.88|287.36|292.8|289.28|293.8|290.28|290.59|287.07|0
1644836700000|2022-02-14 11:05:00|292.73|289.21|293.02|289.5|294.17|290.65|292.73|289.21|0
1644837000000|2022-02-14 11:10:00|292.37|288.85|293.51|289.99|294.66|291.14|291.08|287.56|0
1644837300000|2022-02-14 11:15:00|293.59|290.07|292.22|288.7|293.8|290.28|291.65|288.13|0
1644837600000|2022-02-14 11:20:00|292.36|288.84|291.93|288.41|293.44|289.92|290.72|287.2|0
1644837900000|2022-02-14 11:25:00|292|288.48|290.29|286.77|293.15|289.63|288.79|285.27|0
1644838200000|2022-02-14 11:30:00|290.36|286.84|291.21|287.69|292.64|289.12|289.22|285.7|0
1644838500000|2022-02-14 11:35:00|291.07|287.55|289.29|285.77|292.14|288.62|288.65|285.13|0
1644838800000|2022-02-14 11:40:00|289.57|286.05|288.93|285.41|290.21|286.69|288.78|285.26|0
1644839100000|2022-02-14 11:45:00|289|285.48|289.78|286.26|291.2|287.68|289|285.48|0
1644839400000|2022-02-14 11:50:00|290.2|286.68|287.64|284.12|290.49|286.97|287.5|283.98|0
1644839700000|2022-02-14 11:55:00|287.58|284.06|289.63|286.11|289.77|286.25|287.08|283.56|0
1644840000000|2022-02-14 12:00:00|288.85|285.33|292.05|288.53|292.98|289.46|288.49|284.97|0
1644840300000|2022-02-14 12:05:00|291.98|288.46|292.55|289.03|293.62|290.1|290.48|286.96|0
1644840600000|2022-02-14 12:10:00|292.48|288.96|294.19|290.67|295.2|291.68|292.33|288.81|0
1644840900000|2022-02-14 12:15:00|294.34|290.82|293.76|290.24|294.77|291.25|292.9|289.38|0
1644841200000|2022-02-14 12:20:00|293.83|290.31|292.04|288.52|294.77|291.25|291.4|287.88|0
1644841500000|2022-02-14 12:25:00|291.89|288.37|290.11|286.59|293.33|289.81|290.04|286.52|0
1644841800000|2022-02-14 12:30:00|290.04|286.52|290.46|286.94|290.61|287.09|287.76|284.24|0
1644842100000|2022-02-14 12:35:00|290.32|286.8|279.62|276.1|291.03|287.51|279.07|275.55|0
1644842400000|2022-02-14 12:40:00|279.14|275.62|271.15|267.63|280.04|276.52|268.35|264.83|0
1644842700000|2022-02-14 12:45:00|271.09|267.57|267.17|263.65|271.09|267.57|262.28|258.76|0
1644843000000|2022-02-14 12:50:00|267.71|264.19|270.64|267.12|272.62|269.1|265.94|262.42|0
1644843300000|2022-02-14 12:55:00|270.51|266.99|269.27|265.75|270.51|266.99|266.41|262.89|0
1644843600000|2022-02-14 13:00:00|269.13|265.61|267.22|263.7|269.13|265.61|264.64|261.12|0
1644843900000|2022-02-14 13:05:00|267.35|263.83|264.35|261.27|267.63|264.46|264.35|261.27|0
1644844200000|2022-02-14 13:10:00|264.42|261.34|270.41|267.33|270.55|267.47|264.42|261.34|0
1644844500000|2022-02-14 13:15:00|270.14|267.06|269.31|266.23|270.68|267.6|268.7|265.62|0
1644844800000|2022-02-14 13:20:00|269.45|266.37|266.24|263.16|270.13|267.05|266.03|262.95|0
1644845100000|2022-02-14 13:25:00|266.44|263.36|265.35|262.27|267.39|264.31|265.35|262.27|0
1644845400000|2022-02-14 13:30:00|265.76|262.68|271.09|268.01|271.09|268.01|265.35|262.27|0
1644845700000|2022-02-14 13:35:00|271.16|268.08|269.78|266.7|272.46|269.38|269.03|265.95|0
1644846000000|2022-02-14 13:40:00|269.85|266.77|276|272.92|276.2|273.12|269.44|266.36|0
1644846300000|2022-02-14 13:45:00|275.79|272.71|278.3|275.22|278.3|275.22|274.12|271.04|0
1644846600000|2022-02-14 13:50:00|278.16|275.08|272.32|269.24|278.16|275.08|272.18|269.1|0
1644846900000|2022-02-14 13:55:00|272.18|269.1|274.94|271.86|274.94|271.86|269.7|266.62|0
1644847200000|2022-02-14 14:00:00|274.8|271.72|272.31|269.23|276.27|273.19|272.17|269.09|0
1644847500000|2022-02-14 14:05:00|272.59|269.51|271.83|268.75|272.86|269.78|270.86|267.78|0
1644847800000|2022-02-14 14:10:00|271.62|268.54|267.64|264.56|271.89|268.81|267.36|264.28|0
1644848100000|2022-02-14 14:15:00|267.77|264.69|269.28|266.2|269.69|266.61|267.23|264.15|0
1644848400000|2022-02-14 14:20:00|268.86|265.78|269.68|266.6|270.37|267.29|268.39|265.31|0
1644848700000|2022-02-14 14:25:00|270.51|267.43|272.02|268.94|272.29|269.21|270.23|267.15|0
1644849000000|2022-02-14 14:30:00|271.88|268.8|271.74|268.66|276.04|272.96|266.13|263.05|0
1644849300000|2022-02-14 14:35:00|271.33|268.25|271.74|268.66|272.84|269.76|268.38|265.3|0
1644849600000|2022-02-14 14:40:00|271.81|268.73|271.18|268.1|272.15|269.07|265.72|262.64|0
1644849900000|2022-02-14 14:45:00|271.32|268.24|269.67|266.59|277.14|274.06|268.98|265.9|0
1644850200000|2022-02-14 14:50:00|270.49|267.41|267.6|264.52|272.79|269.71|266.86|263.78|0
1644850500000|2022-02-14 14:55:00|267.74|264.66|273.1|270.02|274.07|270.99|267.33|264.25|0
1644850800000|2022-02-14 15:00:00|272.49|269.41|283.63|280.55|284.05|280.97|272.49|269.41|0
1644851100000|2022-02-14 15:05:00|282.5|279.42|280.4|277.32|284.33|281.25|280.4|277.32|0
1644851400000|2022-02-14 15:10:00|280.96|277.88|277.19|274.11|280.96|277.88|272.1|269.02|0
1644851700000|2022-02-14 15:15:00|277.47|274.39|281.51|278.43|287.01|283.93|276.5|273.42|0
1644852000000|2022-02-14 15:20:00|281.23|278.15|273.58|270.5|282.77|279.69|272.05|268.97|0
1644852300000|2022-02-14 15:25:00|273.93|270.85|275.81|272.73|279.04|275.96|273.16|270.08|0
1644852600000|2022-02-14 15:30:00|275.95|272.87|281.59|278.51|284.15|281.07|273.44|270.36|0
1644852900000|2022-02-14 15:35:00|282.44|279.36|282.87|279.79|285.14|282.06|281.52|278.44|0
1644853200000|2022-02-14 15:40:00|282.44|279.36|279.83|276.75|283.43|280.35|278.07|274.99|0
1644853500000|2022-02-14 15:45:00|280.18|277.1|277.22|274.14|281.02|277.94|276.1|273.02|0
1644853800000|2022-02-14 15:50:00|277.36|274.28|280.2|277.34|282.04|279.18|275.9|272.82|0
1644854100000|2022-02-14 15:55:00|280.06|277.2|286.02|283.16|286.02|283.16|277.25|274.39|0
1644854400000|2022-02-14 16:00:00|285.74|282.88|281.79|278.93|286.87|284.01|280.95|278.09|0
1644854700000|2022-02-14 16:05:00|282.07|279.21|284.4|281.54|285.74|282.88|281.45|278.59|0
1644855000000|2022-02-14 16:10:00|284.11|281.25|286.44|283.58|286.87|284.01|282.85|279.99|0
1644855300000|2022-02-14 16:15:00|286.16|283.3|278.02|275.16|286.8|283.94|277.6|274.74|0
1644855600000|2022-02-14 16:20:00|278.16|275.3|277.18|274.32|279.83|276.97|276.35|273.49|0
1644855900000|2022-02-14 16:25:00|276.9|274.04|275.1|272.24|278.15|275.29|273.04|270.18|0
1644856200000|2022-02-14 16:30:00|277.46|274.6|273.13|270.27|277.46|274.6|272.51|269.65|0
1644856500000|2022-02-14 16:35:00|273.68|270.82|275.81|272.95|277.34|274.48|272.03|269.17|0
1644856800000|2022-02-14 16:40:00|275.68|272.82|274.29|271.43|275.89|273.03|272.44|269.58|0
1644857100000|2022-02-14 16:45:00|273.95|271.09|270.58|267.72|274.01|271.15|270.44|267.58|0
1644857400000|2022-02-14 16:50:00|270.44|267.58|275.53|272.67|276.02|273.16|269.76|266.9|0
1644857700000|2022-02-14 16:55:00|275.19|272.33|272.22|269.36|275.94|273.08|271.8|268.94|0
1644858000000|2022-02-14 17:00:00|272.08|269.22|272.49|269.63|274.14|271.28|269.89|267.03|0
1644858300000|2022-02-14 17:05:00|272.42|269.56|274.83|271.97|275.38|272.52|272.07|269.21|0
1644858600000|2022-02-14 17:10:00|274.49|271.63|273.31|270.45|274.97|272.11|272.48|269.62|0
1644858900000|2022-02-14 17:15:00|272.76|269.9|273.03|270.17|273.99|271.13|271.11|268.25|0
1644859200000|2022-02-14 17:20:00|273.17|270.31|271.79|268.93|273.44|270.58|270.97|268.11|0
1644859500000|2022-02-14 17:25:00|271.52|268.66|265.13|262.27|272.2|269.34|265.13|262.27|0
1644859800000|2022-02-14 17:30:00|264.99|262.13|264.99|262.13|265.61|262.75|262.14|259.28|0
1644860100000|2022-02-14 17:35:00|264.65|261.79|266.22|263.36|267.45|264.59|264.31|261.45|0
1644860400000|2022-02-14 17:40:00|266.35|263.49|263.9|261.04|266.35|263.49|262.81|259.95|0
1644860700000|2022-02-14 17:45:00|264.17|261.31|262.26|259.4|265.26|262.4|262.13|259.27|0
1644861000000|2022-02-14 17:50:00|262.54|259.68|262.26|259.4|264.16|261.3|261.86|259|0
1644861300000|2022-02-14 17:55:00|262.4|259.54|266.13|263.27|266.53|263.67|262.4|259.54|0
1644861600000|2022-02-14 18:00:00|265.85|262.99|265.44|262.58|267.76|264.9|264.9|262.04|0
1644861900000|2022-02-14 18:05:00|265.17|262.31|264.43|262.23|265.31|262.45|262.33|259.47|0
1644862200000|2022-02-14 18:10:00|264.36|262.16|265.92|263.72|266.2|264|263.55|261.35|0
1644862500000|2022-02-14 18:15:00|265.79|263.59|265.37|263.17|266.74|264.54|264.97|262.77|0
1644862800000|2022-02-14 18:20:00|264.9|262.7|273.28|271.08|273.97|271.77|264.9|262.7|0
1644863100000|2022-02-14 18:25:00|273.42|271.22|273.01|270.81|273.77|271.57|272.18|269.98|0
1644863400000|2022-02-14 18:30:00|272.87|270.67|275.63|273.43|278.34|276.14|272.59|270.39|0
1644863700000|2022-02-14 18:35:00|275.49|273.29|275.35|273.15|276.88|274.68|273.83|271.63|0
1644864000000|2022-02-14 18:40:00|275.28|273.08|276.45|274.25|278.13|275.93|275.07|272.87|0
1644864300000|2022-02-14 18:45:00|276.59|274.39|281.06|278.86|282.19|279.99|275.76|273.56|0
1644864600000|2022-02-14 18:50:00|281.48|279.28|293.82|291.62|293.82|291.62|280.79|278.59|0
1644864900000|2022-02-14 18:55:00|293.39|291.19|295.34|293.14|295.55|293.35|289.95|287.75|0
1644865200000|2022-02-14 19:00:00|295.26|293.06|298.01|295.81|298.15|295.95|292.38|290.18|0
1644865500000|2022-02-14 19:05:00|298.15|295.95|299.38|297.18|302.07|299.87|296.13|293.93|0
1644865800000|2022-02-14 19:10:00|299.16|296.96|296.17|293.31|301.19|298.99|295.45|292.59|0
1644866100000|2022-02-14 19:15:00|297.03|294.17|297.6|294.74|300.07|297.21|296.31|293.45|0
1644866400000|2022-02-14 19:20:00|297.17|294.31|297.89|295.03|298.32|295.46|294.44|291.58|0
1644866700000|2022-02-14 19:25:00|298.03|295.17|289.31|286.45|300.49|297.63|283.82|280.96|0
1644867000000|2022-02-14 19:30:00|289.45|286.59|287.68|284.82|295.15|292.29|286.76|283.9|0
1644867300000|2022-02-14 19:35:00|287.75|284.89|288.17|285.31|291.15|288.29|285.78|282.92|0
1644867600000|2022-02-14 19:40:00|288.59|285.73|289.58|286.72|290.72|287.86|284.79|281.93|0
1644867900000|2022-02-14 19:45:00|289.86|287|290.57|287.71|292.85|289.99|287.18|284.32|0
1644868200000|2022-02-14 19:50:00|291.42|288.56|287.39|284.53|291.42|288.56|282.27|279.41|0
1644868500000|2022-02-14 19:55:00|286.75|283.89|286.4|283.54|289.29|286.43|285.06|282.2|0
1644868800000|2022-02-14 20:00:00|286.61|283.75|282.84|279.98|289.41|286.55|280.57|277.71|0
1644869100000|2022-02-14 20:05:00|283.12|280.26|281.98|279.12|288.76|285.9|280.71|277.85|0
1644869400000|2022-02-14 20:10:00|282.69|279.83|278.74|275.88|285.68|282.82|278.04|275.18|0
1644869700000|2022-02-14 20:15:00|279.3|276.44|283.39|280.53|284.25|281.39|278.32|275.46|0
1644870000000|2022-02-14 20:20:00|283.25|280.39|277.33|274.47|286.1|283.24|274.26|271.4|0
1644870300000|2022-02-14 20:25:00|277.47|274.61|279.29|276.43|280.42|277.56|276.21|273.35|0
1644870600000|2022-02-14 20:30:00|279.15|276.29|272.59|269.73|280.42|277.56|271.9|269.04|0
1644870900000|2022-02-14 20:35:00|272.46|269.6|274.14|271.28|275.84|272.98|271.57|268.71|0
1644871200000|2022-02-14 20:40:00|273.93|271.07|272.54|269.68|276.86|274|272.54|269.68|0
1644871500000|2022-02-14 20:45:00|272.26|269.4|272.26|269.4|278.96|276.1|269.63|266.77|0
1644871800000|2022-02-14 20:50:00|274.41|271.55|274.48|271.62|278.4|275.54|274.34|271.48|0
1644872100000|2022-02-14 20:55:00|274.62|271.76|276.43|273.57|277.13|274.27|271.56|268.7|0
1644872400000|2022-02-14 21:00:00|276.01|273.15|274.19|271.33|276.43|273.57|273.78|270.92|0
1644872700000|2022-02-14 21:05:00|274.05|271.19|275.26|273.06|275.54|273.34|273.22|270.36|0
1644873000000|2022-02-14 21:10:00|275.4|273.2|274.56|272.36|275.95|273.75|274.42|272.22|0
1644873300000|2022-02-14 21:15:00|274.02|271.22|274.85|272.05|274.85|272.05|273.74|270.94|0
1644873600000|2022-02-14 21:20:00|274.79|271.99|274.43|271.63|275.13|272.33|274.43|271.63|0
1644873900000|2022-02-14 21:25:00|274.16|271.36|274.08|271.28|274.43|271.63|273.94|271.14|0
1644874200000|2022-02-14 21:30:00|274.01|271.21|273.73|270.93|274.5|271.7|273.52|270.72|0
1644874500000|2022-02-14 21:35:00|273.66|270.86|274.35|271.55|274.35|271.55|273.66|270.86|0
1644874800000|2022-02-14 21:40:00|274.43|271.63|275.46|272.66|275.74|272.94|274.21|271.41|0
1644875100000|2022-02-14 21:45:00|275.26|272.46|276.16|273.36|276.16|273.36|274.77|271.97|0
1644875400000|2022-02-14 21:50:00|276.23|273.43|275.88|273.08|276.3|273.5|275.6|272.8|0
1644875700000|2022-02-14 21:55:00|276.02|273.22|275.81|273.01|276.3|273.5|275.6|272.8|0
1644876000000|2022-02-14 22:00:00|275.66|272.86|275.1|272.3|275.66|272.86|275.01|272.21|0
1644876300000|2022-02-14 22:05:00|275.05|272.25|275.38|272.58|275.58|272.78|274.86|272.06|0
1644876600000|2022-02-14 22:10:00|275.62|272.82|275.49|272.69|275.62|272.82|275.25|272.45|0
1644876900000|2022-02-14 22:15:00|275.51|272.71|275.17|272.37|275.51|272.71|275.04|272.24|0
1644877200000|2022-02-14 22:20:00|275.25|272.45|275.16|272.36|275.27|272.47|275.1|272.3|0
1644877500000|2022-02-14 22:25:00|275.18|272.38|275.14|272.34|275.45|272.65|275.14|272.34|0
1644877800000|2022-02-14 22:30:00|275.12|272.32|275.18|272.38|275.18|272.38|275.12|272.32|0
1644878100000|2022-02-14 22:35:00|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1644878400000|2022-02-14 22:40:00|275.21|272.41|275.17|272.37|275.3|272.5|275.15|272.35|0
1644878700000|2022-02-14 22:45:00|275.19|272.39|275.21|272.41|275.23|272.43|275.19|272.39|0
1644879000000|2022-02-14 22:50:00|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1644879300000|2022-02-14 22:55:00|275.14|272.34|275.18|272.38|275.26|272.46|275.08|272.28|0
1644879600000|2022-02-14 23:00:00|275.49|272.69|274.16|271.36|275.49|272.69|274.03|271.23|0
1644879900000|2022-02-14 23:05:00|274.02|271.22|272.36|269.56|274.1|271.3|272.22|269.42|0
1644880200000|2022-02-14 23:10:00|272.22|269.42|272.08|269.28|272.49|269.69|271.8|269|0
1644880500000|2022-02-14 23:15:00|271.94|269.14|272.35|269.55|272.63|269.83|271.94|269.14|0
1644880800000|2022-02-14 23:20:00|272.21|269.41|271.52|268.72|272.35|269.55|271.38|268.58|0
1644881100000|2022-02-14 23:25:00|271.66|268.86|271.93|269.13|272.35|269.55|271.66|268.86|0
1644881400000|2022-02-14 23:30:00|271.79|268.99|271.65|268.85|271.93|269.13|270.82|268.02|0
1644881700000|2022-02-14 23:35:00|271.79|268.99|271.17|268.37|272.06|269.26|271.09|268.29|0
1644882000000|2022-02-14 23:40:00|271.09|268.29|271.3|268.5|271.51|268.71|270.95|268.15|0
1644882300000|2022-02-14 23:45:00|271.37|268.57|271.64|268.84|271.64|268.84|271.3|268.5|0
1644882600000|2022-02-14 23:50:00|271.57|268.77|271.08|268.28|271.64|268.84|270.81|268.01|0
1644882900000|2022-02-14 23:55:00|271.02|268.22|270.81|268.01|271.5|268.7|270.81|268.01|0
1644883200000|2022-02-15 00:00:00|270.53|267.73|271.84|269.04|272.05|269.25|269.84|267.04|0
1644883500000|2022-02-15 00:05:00|271.7|268.9|269.97|267.17|271.98|269.18|269.97|267.17|0
1644883800000|2022-02-15 00:10:00|270.04|267.24|272.18|269.38|272.25|269.45|269.97|267.17|0
1644884100000|2022-02-15 00:15:00|272.04|269.24|274.61|271.81|275.09|272.29|272.04|269.24|0
1644884400000|2022-02-15 00:20:00|274.54|271.74|275.79|272.99|276.42|273.62|274.4|271.6|0
1644884700000|2022-02-15 00:25:00|275.93|273.13|275.65|272.85|276.21|273.41|275.09|272.29|0
1644885000000|2022-02-15 00:30:00|275.51|272.71|277.88|275.08|278.16|275.36|275.51|272.71|0
1644885300000|2022-02-15 00:35:00|278.1|275.3|277.53|274.73|278.3|275.5|277.18|274.38|0
1644885600000|2022-02-15 00:40:00|277.6|274.8|277.46|274.66|277.88|275.08|277.04|274.24|0
1644885900000|2022-02-15 00:45:00|277.32|274.52|275.08|272.28|277.32|274.52|274.94|272.14|0
1644886200000|2022-02-15 00:50:00|275.22|272.42|275.21|272.41|276.05|273.25|274.94|272.14|0
1644886500000|2022-02-15 00:55:00|275.07|272.27|273.68|270.88|275.63|272.83|273.47|270.67|0
1644886800000|2022-02-15 01:00:00|273.54|270.74|274.44|271.64|274.51|271.71|273.12|270.32|0
1644887100000|2022-02-15 01:05:00|274.51|271.71|274.79|271.99|275.21|272.41|274.02|271.22|0
1644887400000|2022-02-15 01:10:00|274.86|272.06|273.81|271.01|274.92|272.12|273.81|271.01|0
1644887700000|2022-02-15 01:15:00|273.53|270.73|274.5|271.7|274.5|271.7|273.11|270.31|0
1644888000000|2022-02-15 01:20:00|274.36|271.56|273.25|270.45|274.43|271.63|272.14|269.34|0
1644888300000|2022-02-15 01:25:00|273.32|270.52|272.9|270.1|273.46|270.66|272.48|269.68|0
1644888600000|2022-02-15 01:30:00|272.76|269.96|275.54|272.74|275.75|272.95|272.69|269.89|0
1644888900000|2022-02-15 01:35:00|275.4|272.6|273.65|270.85|275.89|273.09|272.96|270.16|0
1644889200000|2022-02-15 01:40:00|273.79|270.99|274.21|271.41|274.63|271.83|273.65|270.85|0
1644889500000|2022-02-15 01:45:00|273.93|271.13|272.68|269.88|273.93|271.13|272.2|269.4|0
1644889800000|2022-02-15 01:50:00|272.82|270.02|272.47|269.67|273.65|270.85|271.84|269.04|0
1644890100000|2022-02-15 01:55:00|272.61|269.81|271.7|268.9|273.23|270.43|271.56|268.76|0
1644890400000|2022-02-15 02:00:00|271.84|269.04|271.63|268.83|272.26|269.46|271.28|268.48|0
1644890700000|2022-02-15 02:05:00|271.42|268.62|270.31|267.51|271.42|268.62|270.18|267.38|0
1644891000000|2022-02-15 02:10:00|270.18|267.38|270.04|267.24|270.59|267.79|269.63|266.83|0
1644891300000|2022-02-15 02:15:00|269.97|267.17|269.76|266.96|270.59|267.79|269.48|266.68|0
1644891600000|2022-02-15 02:20:00|269.69|266.89|269.48|266.68|270.03|267.23|269.48|266.68|0
1644891900000|2022-02-15 02:25:00|269.62|266.82|268.51|265.71|269.62|266.82|267.97|265.17|0
1644892200000|2022-02-15 02:30:00|268.45|265.65|267.96|265.16|268.51|265.71|267.55|264.75|0
1644892500000|2022-02-15 02:35:00|267.83|265.03|268.1|265.3|268.1|265.3|267.69|264.89|0
1644892800000|2022-02-15 02:40:00|268.65|265.85|268.37|265.57|268.65|265.85|268.1|265.3|0
1644893100000|2022-02-15 02:45:00|268.23|265.43|267.27|264.47|268.37|265.57|266.72|263.92|0
1644893400000|2022-02-15 02:50:00|267.41|264.61|267.95|265.15|268.36|265.56|266.99|264.19|0
1644893700000|2022-02-15 02:55:00|268.02|265.22|268.22|265.42|268.5|265.7|267.95|265.15|0
1644894000000|2022-02-15 03:00:00|268.36|265.56|268.36|265.56|268.63|265.83|268.22|265.42|0
1644894300000|2022-02-15 03:05:00|268.29|265.49|268.49|265.69|268.63|265.83|268.22|265.42|0
1644894600000|2022-02-15 03:10:00|268.63|265.83|268.9|266.1|269.45|266.65|268.35|265.55|0
1644894900000|2022-02-15 03:15:00|269.04|266.24|269.72|266.92|269.72|266.92|268.62|265.82|0
1644895200000|2022-02-15 03:20:00|269.66|266.86|269.58|266.78|270|267.2|269.17|266.37|0
1644895500000|2022-02-15 03:25:00|269.52|266.72|270.4|267.6|270.4|267.6|268.89|266.09|0
1644895800000|2022-02-15 03:30:00|270.82|268.02|271.44|268.64|271.92|269.12|270.82|268.02|0
1644896100000|2022-02-15 03:35:00|271.51|268.71|271.78|268.98|272.2|269.4|271.23|268.43|0
1644896400000|2022-02-15 03:40:00|271.64|268.84|271.22|268.42|271.71|268.91|270.88|268.08|0
1644896700000|2022-02-15 03:45:00|271.09|268.29|273.02|270.22|273.02|270.22|271.09|268.29|0
1644897000000|2022-02-15 03:50:00|272.88|270.08|272.74|269.94|273.3|270.5|272.05|269.25|0
1644897300000|2022-02-15 03:55:00|272.67|269.87|272.74|269.94|273.3|270.5|272.46|269.66|0
1644897600000|2022-02-15 04:00:00|272.6|269.8|273.43|270.63|273.57|270.77|272.04|269.24|0
1644897900000|2022-02-15 04:05:00|273.29|270.49|273.7|270.9|274.4|271.6|273.15|270.35|0
1644898200000|2022-02-15 04:10:00|273.84|271.04|273.36|270.56|274.12|271.32|273.22|270.42|0
1644898500000|2022-02-15 04:15:00|273.42|270.62|273.42|270.62|273.56|270.76|273.14|270.34|0
1644898800000|2022-02-15 04:20:00|273.56|270.76|273.7|270.9|273.84|271.04|273.42|270.62|0
1644899100000|2022-02-15 04:25:00|273.77|270.97|274.88|272.08|275.65|272.85|273.7|270.9|0
1644899400000|2022-02-15 04:30:00|274.95|272.15|274.25|271.45|275.22|272.42|273.83|271.03|0
1644899700000|2022-02-15 04:35:00|274.39|271.59|274.38|271.58|275.08|272.28|273.83|271.03|0
1644900000000|2022-02-15 04:40:00|274.52|271.72|274.38|271.58|274.66|271.86|274.38|271.58|0
1644900300000|2022-02-15 04:45:00|274.59|271.79|274.52|271.72|274.94|272.14|274.38|271.58|0
1644900600000|2022-02-15 04:50:00|274.66|271.86|274.23|271.43|275.07|272.27|273.82|271.02|0
1644900900000|2022-02-15 04:55:00|274.37|271.57|273.81|271.01|274.37|271.57|273.61|270.81|0
1644901200000|2022-02-15 05:00:00|273.67|270.87|276.81|274.01|276.88|274.08|273.67|270.87|0
1644901500000|2022-02-15 05:05:00|276.74|273.94|280.26|277.46|282.52|279.72|276.74|273.94|0
1644901800000|2022-02-15 05:10:00|280.11|277.31|280.11|277.31|280.55|277.75|278.92|276.12|0
1644902100000|2022-02-15 05:15:00|280.39|277.59|280.25|277.45|280.46|277.66|279.4|276.6|0
1644902400000|2022-02-15 05:20:00|280.39|277.59|280.46|277.66|280.67|277.87|279.54|276.74|0
1644902700000|2022-02-15 05:25:00|280.39|277.59|277.71|274.91|280.46|277.66|277.5|274.7|0
1644903000000|2022-02-15 05:30:00|277.64|274.84|277.71|274.91|277.99|275.19|277.43|274.63|0
1644903300000|2022-02-15 05:35:00|277.28|274.48|277.21|274.41|278.69|275.89|276.86|274.06|0
1644903600000|2022-02-15 05:40:00|277.07|274.27|278.76|275.96|278.83|276.03|277.07|274.27|0
1644903900000|2022-02-15 05:45:00|278.97|276.17|279.04|276.24|279.25|276.45|278.47|275.67|0
1644904200000|2022-02-15 05:50:00|278.96|276.16|279.6|276.8|279.81|277.01|277.98|275.18|0
1644904500000|2022-02-15 05:55:00|279.52|276.72|279.1|276.3|279.94|277.14|278.75|275.95|0
1644904800000|2022-02-15 06:00:00|279.31|276.51|277.48|274.68|279.94|277.14|277.13|274.33|0
1644905100000|2022-02-15 06:05:00|277.55|274.75|278.39|275.59|279.09|276.29|277.41|274.61|0
1644905400000|2022-02-15 06:10:00|278.11|275.31|277.19|274.39|278.25|275.45|276.14|273.34|0
1644905700000|2022-02-15 06:15:00|277.12|274.32|276.77|273.97|277.12|274.32|275.86|273.06|0
1644906000000|2022-02-15 06:20:00|276.7|273.9|277.4|274.6|278.17|275.37|276.42|273.62|0
1644906300000|2022-02-15 06:25:00|277.33|274.53|275.71|272.91|277.33|274.53|275.15|272.35|0
1644906600000|2022-02-15 06:30:00|275.99|273.19|276.97|274.17|277.11|274.31|275.85|273.05|0
1644906900000|2022-02-15 06:35:00|276.83|274.03|276.27|273.47|277.25|274.45|276.13|273.33|0
1644907200000|2022-02-15 06:40:00|276.2|273.4|276.68|273.88|277.74|274.94|276.12|273.32|0
1644907500000|2022-02-15 06:45:00|276.54|273.74|276.89|274.09|277.94|275.14|276.54|273.74|0
1644907800000|2022-02-15 06:50:00|276.82|274.02|276.26|273.46|276.89|274.09|276.12|273.32|0
1644908100000|2022-02-15 06:55:00|276.12|273.32|276.81|274.01|277.38|274.58|276.11|273.31|0
1644908400000|2022-02-15 07:00:00|276.75|273.95|277.3|274.5|279.06|276.26|275.83|273.03|0
1644908700000|2022-02-15 07:05:00|277.16|274.36|273.46|270.66|277.37|274.57|273.04|270.24|0
1644909000000|2022-02-15 07:10:00|273.6|270.8|274.85|272.05|275.13|272.33|273.04|270.24|0
1644909300000|2022-02-15 07:15:00|274.99|272.19|274.29|271.49|275.13|272.33|274.08|271.28|0
1644909600000|2022-02-15 07:20:00|274.22|271.42|274.84|272.04|274.84|272.04|274.01|271.21|0
1644909900000|2022-02-15 07:25:00|274.7|271.9|275.96|273.16|277.36|274.56|274.42|271.62|0
1644910200000|2022-02-15 07:30:00|275.89|273.09|276.73|273.93|277.07|274.27|275.12|272.32|0
1644910500000|2022-02-15 07:35:00|276.65|273.85|278.9|276.1|278.9|276.1|276.59|273.79|0
1644910800000|2022-02-15 07:40:00|279.04|276.24|280.45|277.65|280.87|278.07|279.04|276.24|0
1644911100000|2022-02-15 07:45:00|280.59|277.79|277.61|274.81|281.01|278.21|277.1|274.3|0
1644911400000|2022-02-15 07:50:00|277.54|274.74|277.19|274.39|278.38|275.58|276.97|274.17|0
1644911700000|2022-02-15 07:55:00|277.39|274.59|277.89|275.09|278.24|275.44|276.76|273.96|0
1644912000000|2022-02-15 08:00:00|278.09|275.29|273.68|270.88|279.93|277.13|273.41|270.61|0
1644912300000|2022-02-15 08:05:00|273.17|270.97|264.7|262.5|274.71|272.51|264.49|262.29|0
1644912600000|2022-02-15 08:10:00|264.22|262.02|265.52|263.32|266.27|264.07|262.72|260.52|0
1644912900000|2022-02-15 08:15:00|264.9|262.7|261.09|258.89|265.51|263.31|260.96|258.76|0
1644913200000|2022-02-15 08:20:00|261.37|259.17|254.78|252.58|264.28|262.08|254.78|252.58|0
1644913500000|2022-02-15 08:25:00|254.58|252.38|250|247.8|256.31|254.11|249.74|247.54|0
1644913800000|2022-02-15 08:30:00|249.94|247.74|242.24|240.04|250.08|247.88|242.24|240.04|0
1644914100000|2022-02-15 08:35:00|242.56|240.36|244.76|242.56|246.85|244.65|242.17|239.97|0
1644914400000|2022-02-15 08:40:00|245.28|243.08|245.73|243.53|246.38|244.18|244.05|241.85|0
1644914700000|2022-02-15 08:45:00|245.86|243.66|244.75|242.55|247.56|245.36|244.55|242.35|0
1644915000000|2022-02-15 08:50:00|244.82|242.62|249.13|246.93|249.13|246.93|244.1|241.9|0
1644915300000|2022-02-15 08:55:00|249.33|247.13|246.11|243.91|249.66|247.46|246.11|243.91|0
1644915600000|2022-02-15 09:00:00|246.05|243.85|247.16|244.96|247.42|245.22|244.94|242.74|0
1644915900000|2022-02-15 09:05:00|247.23|245.03|243.5|241.3|247.23|245.03|243.37|241.17|0
1644916200000|2022-02-15 09:10:00|243.76|241.56|245.71|243.51|247.41|245.21|243.76|241.56|0
1644916500000|2022-02-15 09:15:00|245.58|243.38|242.07|239.87|245.84|243.64|240.91|238.71|0
1644916800000|2022-02-15 09:20:00|241.81|239.61|241.68|239.48|242.85|240.65|241.04|238.84|0
1644917100000|2022-02-15 09:25:00|241.42|239.22|243.23|241.03|243.36|241.16|241.04|238.84|0
1644917400000|2022-02-15 09:30:00|243.1|240.9|243.1|240.9|243.49|241.29|242.19|239.99|0
1644917700000|2022-02-15 09:35:00|242.91|240.71|243.55|241.35|244.01|241.81|242.45|240.25|0
1644918000000|2022-02-15 09:40:00|243.42|241.22|243.74|241.54|244.52|242.32|242.71|240.51|0
1644918300000|2022-02-15 09:45:00|244|241.8|242.77|240.57|244.91|242.71|242.57|240.37|0
1644918600000|2022-02-15 09:50:00|242.96|240.76|245.04|242.84|245.56|243.36|242.83|240.63|0
1644918900000|2022-02-15 09:55:00|245.17|242.97|243.34|241.14|245.23|243.03|243.34|241.14|0
1644919200000|2022-02-15 10:00:00|241.79|239.59|243.34|241.14|243.47|241.27|239.47|237.27|0
1644919500000|2022-02-15 10:05:00|243.67|241.47|243.3|241.1|244.32|242.12|242.19|239.99|0
1644919800000|2022-02-15 10:10:00|243.23|241.03|244.27|242.07|244.66|242.46|243.04|240.84|0
1644920100000|2022-02-15 10:15:00|244.2|242|242.96|240.76|244.27|242.07|241.8|239.6|0
1644920400000|2022-02-15 10:20:00|242.83|240.63|246.35|244.15|247.4|245.2|241.54|239.34|0
1644920700000|2022-02-15 10:25:00|246.16|243.96|244.26|242.06|246.62|244.42|243.68|241.48|0
1644921000000|2022-02-15 10:30:00|244.2|242|242.18|239.98|244.98|242.78|241.79|239.59|0
1644921300000|2022-02-15 10:35:00|242.44|240.24|240.75|238.55|242.44|240.24|240.3|238.1|0
1644921600000|2022-02-15 10:40:00|241.08|238.88|239.97|237.77|241.08|238.88|239.46|237.26|0
1644921900000|2022-02-15 10:45:00|240.36|238.16|240.81|238.61|241.26|239.06|239.97|237.77|0
1644922200000|2022-02-15 10:50:00|240.61|238.41|241.39|239.19|242.03|239.83|240.48|238.28|0
1644922500000|2022-02-15 10:55:00|241.32|239.12|241.13|238.93|241.45|239.25|240.48|238.28|0
1644922800000|2022-02-15 11:00:00|241.25|239.05|239.06|236.86|241.51|239.31|238.93|236.73|0
1644923100000|2022-02-15 11:05:00|239.19|236.99|239.77|237.57|239.83|237.63|238.67|236.47|0
1644923400000|2022-02-15 11:10:00|239.7|237.5|237.52|235.32|239.7|237.5|237.13|234.93|0
1644923700000|2022-02-15 11:15:00|237.39|235.19|238.79|236.59|239.05|236.85|236.37|234.17|0
1644924000000|2022-02-15 11:20:00|238.92|236.72|237|234.8|238.92|236.72|236.61|234.41|0
1644924300000|2022-02-15 11:25:00|237.06|234.86|239.05|236.85|239.43|237.23|237.06|234.86|0
1644924600000|2022-02-15 11:30:00|239.18|236.98|238.6|236.4|239.18|236.98|238.28|236.08|0
1644924900000|2022-02-15 11:35:00|238.66|236.46|237.18|234.98|239.37|237.17|237.05|234.85|0
1644925200000|2022-02-15 11:40:00|237.24|235.04|237.5|235.3|238.14|235.94|237.11|234.91|0
1644925500000|2022-02-15 11:45:00|237.44|235.24|235.2|233|237.62|235.42|234.31|232.11|0
1644925800000|2022-02-15 11:50:00|235.26|233.06|236.53|234.33|237.11|234.91|235.19|232.99|0
1644926100000|2022-02-15 11:55:00|236.6|234.4|237.3|235.1|237.3|235.1|235.77|233.57|0
1644926400000|2022-02-15 12:00:00|237.36|235.16|236.97|234.77|239.74|237.54|236.08|233.88|0
1644926700000|2022-02-15 12:05:00|237.04|234.84|235.18|232.98|237.74|235.54|234.04|231.84|0
1644927000000|2022-02-15 12:10:00|235.31|233.11|233.78|231.58|235.31|233.11|232.52|230.32|0
1644927300000|2022-02-15 12:15:00|233.66|231.46|232.49|230.29|234.54|232.34|231.48|229.28|0
1644927600000|2022-02-15 12:20:00|232.36|230.16|232.49|230.29|232.74|230.54|231.35|229.15|0
1644927900000|2022-02-15 12:25:00|232.55|230.35|232.49|230.29|233.12|230.92|232.23|230.03|0
1644928200000|2022-02-15 12:30:00|232.61|230.41|233.12|230.92|233.44|231.24|232.36|230.16|0
1644928500000|2022-02-15 12:35:00|232.99|230.79|234.42|232.22|235.95|233.75|232.99|230.79|0
1644928800000|2022-02-15 12:40:00|234.67|232.47|235.56|233.36|236.85|234.65|234.42|232.22|0
1644929100000|2022-02-15 12:45:00|235.69|233.49|235.63|233.43|236.08|233.88|234.67|232.47|0
1644929400000|2022-02-15 12:50:00|235.69|233.49|234.41|232.21|236.71|234.51|234.15|231.95|0
1644929700000|2022-02-15 12:55:00|234.28|232.08|233.96|231.76|234.54|232.34|233.96|231.76|0
1644930000000|2022-02-15 13:00:00|234.02|231.82|234.98|232.78|234.98|232.78|233.32|231.12|0
1644930300000|2022-02-15 13:05:00|234.91|232.71|235.68|233.48|235.93|233.73|234.66|232.46|0
1644930600000|2022-02-15 13:10:00|235.93|233.73|236.44|234.24|236.83|234.63|235.8|233.6|0
1644930900000|2022-02-15 13:15:00|236.57|234.37|237.47|235.27|238.24|236.04|236.44|234.24|0
1644931200000|2022-02-15 13:20:00|237.6|235.4|236.69|234.49|237.98|235.78|236.31|234.11|0
1644931500000|2022-02-15 13:25:00|236.56|234.36|237.33|235.13|239.01|236.81|236.56|234.36|0
1644931800000|2022-02-15 13:30:00|238.82|236.62|240.04|237.84|242.19|239.99|238.82|236.62|0
1644932100000|2022-02-15 13:35:00|240.17|237.97|242.32|240.12|242.95|240.75|238.66|236.46|0
1644932400000|2022-02-15 13:40:00|242.52|240.32|239.86|237.66|243.04|240.84|239.86|237.66|0
1644932700000|2022-02-15 13:45:00|239.79|237.59|239.53|237.33|241.21|239.01|239.53|237.33|0
1644933000000|2022-02-15 13:50:00|239.66|237.46|242.12|239.92|242.12|239.92|239.53|237.33|0
1644933300000|2022-02-15 13:55:00|242.25|240.05|243.81|241.61|244.4|242.2|242.25|240.05|0
1644933600000|2022-02-15 14:00:00|243.68|241.48|244.07|241.87|245.25|243.05|243.41|241.21|0
1644933900000|2022-02-15 14:05:00|243.94|241.74|243.15|240.95|244.33|242.13|242.37|240.17|0
1644934200000|2022-02-15 14:10:00|243.28|241.08|245.83|243.63|246.16|243.96|243.28|241.08|0
1644934500000|2022-02-15 14:15:00|245.76|243.56|244.45|242.25|246.81|244.61|244.06|241.86|0
1644934800000|2022-02-15 14:20:00|244.39|242.19|242.62|240.42|244.58|242.38|241.78|239.58|0
1644935100000|2022-02-15 14:25:00|242.75|240.55|246.02|243.82|246.41|244.21|242.36|240.16|0
1644935400000|2022-02-15 14:30:00|244.97|242.77|238.99|236.79|246.81|244.61|238.47|236.27|0
1644935700000|2022-02-15 14:35:00|238.6|236.4|236.28|234.08|239.83|237.63|235.57|233.37|0
1644936000000|2022-02-15 14:40:00|236.34|234.14|237.37|235.17|238.41|236.21|234.67|232.47|0
1644936300000|2022-02-15 14:45:00|236.34|234.14|239.05|236.85|239.18|236.98|233.27|231.07|0
1644936600000|2022-02-15 14:50:00|240.09|237.89|239.95|237.75|242.5|240.3|239.82|237.62|0
1644936900000|2022-02-15 14:55:00|240.02|237.82|242.44|240.24|245.78|243.58|239.56|237.36|0
1644937200000|2022-02-15 15:00:00|242.71|240.51|243.36|241.16|245.46|243.26|240.49|238.29|0
1644937500000|2022-02-15 15:05:00|243.49|241.29|241.66|239.46|244.93|242.73|240.61|238.41|0
1644937800000|2022-02-15 15:10:00|241.79|239.59|242.83|240.63|244.93|242.73|241.79|239.59|0
1644938100000|2022-02-15 15:15:00|242.77|240.57|241.13|238.93|242.77|240.57|239.96|237.76|0
1644938400000|2022-02-15 15:20:00|241.39|239.19|240.86|238.66|243.35|241.15|239.96|237.76|0
1644938700000|2022-02-15 15:25:00|241|238.8|238.01|235.81|243.87|241.67|238.01|235.81|0
1644939000000|2022-02-15 15:30:00|237.49|235.29|238.91|236.71|239.43|237.23|237.37|235.17|0
1644939300000|2022-02-15 15:35:00|238.52|236.32|237.94|235.74|239.63|237.43|237.1|234.9|0
1644939600000|2022-02-15 15:40:00|237.88|235.68|235.3|233.1|238.13|235.93|234.92|232.72|0
1644939900000|2022-02-15 15:45:00|234.92|232.72|233.51|231.31|235.43|233.23|233.13|230.93|0
1644940200000|2022-02-15 15:50:00|233.64|231.44|233.15|230.95|237.19|234.99|233|230.8|0
1644940500000|2022-02-15 15:55:00|233.27|231.07|234.49|232.29|235.45|233.25|232.45|230.25|0
1644940800000|2022-02-15 16:00:00|234.55|232.35|232.89|230.69|234.81|232.61|232.89|230.69|0
1644941100000|2022-02-15 16:05:00|233.01|230.81|232.25|230.05|235.19|232.99|232.12|229.92|0
1644941400000|2022-02-15 16:10:00|232.5|230.3|234.22|232.02|234.8|232.6|232.5|230.3|0
1644941700000|2022-02-15 16:15:00|234.16|231.96|235.18|232.98|235.31|233.11|233.39|231.19|0
1644942000000|2022-02-15 16:20:00|234.92|232.72|234.53|232.33|235.12|232.92|233.51|231.31|0
1644942300000|2022-02-15 16:25:00|234.66|232.46|239.54|237.34|240.18|237.98|234.66|232.46|0
1644942600000|2022-02-15 16:30:00|239.15|236.95|235.5|233.3|239.15|236.95|235.5|233.3|0
1644942900000|2022-02-15 16:35:00|235.57|233.37|234.67|232.47|235.76|233.56|233.72|231.52|0
1644943200000|2022-02-15 16:40:00|234.8|232.6|236.52|234.32|236.52|234.32|234.61|232.41|0
1644943500000|2022-02-15 16:45:00|236.39|234.19|236.14|233.94|236.78|234.58|234.92|232.72|0
1644943800000|2022-02-15 16:50:00|236.26|234.06|236.9|234.7|237.42|235.22|235.88|233.68|0
1644944100000|2022-02-15 16:55:00|236.77|234.57|235.11|232.91|237.16|234.96|234.41|232.21|0
1644944400000|2022-02-15 17:00:00|234.98|232.78|236.19|233.99|236.96|234.76|233.58|231.38|0
1644944700000|2022-02-15 17:05:00|236.13|233.93|237.79|235.59|238.31|236.11|235.61|233.41|0
1644945000000|2022-02-15 17:10:00|237.73|235.53|239.21|237.01|239.21|237.01|236.89|234.69|0
1644945300000|2022-02-15 17:15:00|239.15|236.95|241.8|239.6|242.19|239.99|238.82|236.62|0
1644945600000|2022-02-15 17:20:00|241.67|239.47|242.84|240.64|243.36|241.16|241.41|239.21|0
1644945900000|2022-02-15 17:25:00|242.58|240.38|241.66|239.46|244.15|241.95|241.27|239.07|0
1644946200000|2022-02-15 17:30:00|241.79|239.59|243.37|241.17|243.83|241.63|240.29|238.09|0
1644946500000|2022-02-15 17:35:00|243.11|240.91|242.72|240.52|243.37|241.17|241.94|239.74|0
1644946800000|2022-02-15 17:40:00|242.85|240.65|243.11|240.91|244.02|241.82|242.27|240.07|0
1644947100000|2022-02-15 17:45:00|242.98|240.78|247.97|245.77|247.97|245.77|242.72|240.52|0
1644947400000|2022-02-15 17:50:00|247.83|245.63|246.12|243.92|247.83|245.63|245.72|243.52|0
1644947700000|2022-02-15 17:55:00|246.25|244.05|244.67|242.47|246.51|244.31|244.54|242.34|0
1644948000000|2022-02-15 18:00:00|244.54|242.34|242.96|240.76|245.19|242.99|242.7|240.5|0
1644948300000|2022-02-15 18:05:00|243.1|240.9|241.4|239.2|243.1|240.9|241.4|239.2|0
1644948600000|2022-02-15 18:10:00|241.53|239.33|241.4|239.2|242.31|240.11|241.08|238.88|0
1644948900000|2022-02-15 18:15:00|241.27|239.07|242.3|240.1|242.7|240.5|241.2|239|0
1644949200000|2022-02-15 18:20:00|242.17|239.97|238.29|236.09|242.17|239.97|237.9|235.7|0
1644949500000|2022-02-15 18:25:00|238.16|235.96|236.55|234.35|238.16|235.96|236.23|234.03|0
1644949800000|2022-02-15 18:30:00|236.68|234.48|235.76|233.56|238.33|236.13|235.12|232.92|0
1644950100000|2022-02-15 18:35:00|235.63|233.43|236.14|233.94|236.79|234.59|235.44|233.24|0
1644950400000|2022-02-15 18:40:00|236.08|233.88|235.82|233.62|236.53|234.33|235.11|232.91|0
1644950700000|2022-02-15 18:45:00|235.88|233.68|234.98|232.78|236.27|234.07|234.73|232.53|0
1644951000000|2022-02-15 18:50:00|234.92|232.72|235.49|233.29|236.01|233.81|234.6|232.4|0
1644951300000|2022-02-15 18:55:00|235.43|233.23|235.1|232.9|235.62|233.42|234.59|232.39|0
1644951600000|2022-02-15 19:00:00|234.85|232.65|235.87|233.67|236.51|234.31|234.59|232.39|0
1644951900000|2022-02-15 19:05:00|236|233.8|238.44|236.24|240.13|237.93|235.74|233.54|0
1644952200000|2022-02-15 19:10:00|238.06|235.86|237.67|235.47|238.96|236.76|237.28|235.08|0
1644952500000|2022-02-15 19:15:00|237.54|235.34|235.99|233.79|238.96|236.76|235.35|233.15|0
1644952800000|2022-02-15 19:20:00|235.86|233.66|236.24|234.04|236.5|234.3|234.83|232.63|0
1644953100000|2022-02-15 19:25:00|236.12|233.92|235.86|233.66|236.76|234.56|235.34|233.14|0
1644953400000|2022-02-15 19:30:00|235.73|233.53|237.14|234.94|237.4|235.2|235.09|232.89|0
1644953700000|2022-02-15 19:35:00|237.01|234.81|236.04|233.84|237.01|234.81|235.72|233.52|0
1644954000000|2022-02-15 19:40:00|235.98|233.78|234.69|232.49|239.2|237|234.57|232.37|0
1644954300000|2022-02-15 19:45:00|234.57|232.37|236.68|234.48|236.74|234.54|233.8|231.6|0
1644954600000|2022-02-15 19:50:00|236.61|234.41|236.61|234.41|238.23|236.03|235.84|233.64|0
1644954900000|2022-02-15 19:55:00|236.74|234.54|235.58|233.38|237.13|234.93|235.33|233.13|0
1644955200000|2022-02-15 20:00:00|235.45|233.25|233.66|231.46|236.09|233.89|233.53|231.33|0
1644955500000|2022-02-15 20:05:00|233.53|231.33|233.32|231.12|234.48|232.28|232.64|230.44|0
1644955800000|2022-02-15 20:10:00|233.45|231.25|233.7|231.5|234.22|232.02|233.01|230.81|0
1644956100000|2022-02-15 20:15:00|233.58|231.38|233.32|231.12|234.98|232.78|233.32|231.12|0
1644956400000|2022-02-15 20:20:00|233.19|230.99|234.72|232.52|235.62|233.42|232.81|230.61|0
1644956700000|2022-02-15 20:25:00|234.79|232.59|234.33|232.13|235.62|233.42|234.33|232.13|0
1644957000000|2022-02-15 20:30:00|234.46|232.26|239.36|237.16|239.74|237.54|234.46|232.26|0
1644957300000|2022-02-15 20:35:00|239.74|237.54|238.53|236.33|241.31|239.11|237.28|235.08|0
1644957600000|2022-02-15 20:40:00|238.92|236.72|238.34|236.14|243.79|241.59|237.95|235.75|0
1644957900000|2022-02-15 20:45:00|238.86|236.66|238.34|236.14|241.59|239.39|236.79|234.59|0
1644958200000|2022-02-15 20:50:00|238.28|236.08|234.8|232.6|238.28|236.08|231.3|229.1|0
1644958500000|2022-02-15 20:55:00|234.61|232.41|232.31|230.11|236.4|234.2|231.42|229.22|0
1644958800000|2022-02-15 21:00:00|232.05|229.85|234.09|231.89|236.01|233.81|232.05|229.85|0
1644959100000|2022-02-15 21:05:00|233.83|231.63|235.44|233.24|235.89|233.69|233.83|231.63|0
1644959400000|2022-02-15 21:10:00|235.5|233.3|234.86|232.66|236.28|234.08|234.34|232.14|0
1644959700000|2022-02-15 21:15:00|234.92|232.72|233.87|231.07|235.28|232.72|233.87|231.07|0
1644960000000|2022-02-15 21:20:00|233.99|231.19|233.22|230.42|234.25|231.45|232.97|230.17|0
1644960300000|2022-02-15 21:25:00|233.09|230.29|232.58|229.78|233.22|230.42|232.45|229.65|0
1644960600000|2022-02-15 21:30:00|232.71|229.91|232.45|229.65|232.77|229.97|232.19|229.39|0
1644960900000|2022-02-15 21:35:00|232.32|229.52|232.83|230.03|232.96|230.16|232.19|229.39|0
1644961200000|2022-02-15 21:40:00|232.7|229.9|234.11|231.31|234.24|231.44|232.57|229.77|0
1644961500000|2022-02-15 21:45:00|234.24|231.44|235.65|232.85|235.78|232.98|233.85|231.05|0
1644961800000|2022-02-15 21:50:00|235.52|232.72|234.23|231.43|235.78|232.98|233.97|231.17|0
1644962100000|2022-02-15 21:55:00|234.36|231.56|234.17|231.37|235|232.2|233.2|230.4|0
1644962400000|2022-02-15 22:00:00|233.81|231.01|233.75|230.95|233.96|231.16|233.66|230.86|0
1644962700000|2022-02-15 22:05:00|233.7|230.9|233.75|230.95|234.17|231.37|233.7|230.9|0
1644963000000|2022-02-15 22:10:00|233.86|231.06|234.29|231.49|234.35|231.55|233.86|231.06|0
1644963300000|2022-02-15 22:15:00|234.35|231.55|234.72|231.92|234.72|231.92|234.35|231.55|0
1644963600000|2022-02-15 22:20:00|234.74|231.94|234.9|232.1|234.97|232.17|234.57|231.77|0
1644963900000|2022-02-15 22:25:00|234.68|231.88|234.82|232.02|235.05|232.25|234.68|231.88|0
1644964200000|2022-02-15 22:30:00|234.84|232.04|234.81|232.01|234.85|232.05|234.65|231.85|0
1644964500000|2022-02-15 22:35:00|234.83|232.03|234.79|231.99|234.87|232.07|234.74|231.94|0
1644964800000|2022-02-15 22:40:00|234.74|231.94|234.74|231.94|234.83|232.03|234.59|231.79|0
1644965100000|2022-02-15 22:45:00|234.76|231.96|234.73|231.93|234.83|232.03|234.73|231.93|0
1644965400000|2022-02-15 22:50:00|234.62|231.82|234.69|231.89|234.78|231.98|234.6|231.8|0
1644965700000|2022-02-15 22:55:00|234.67|231.87|234.39|231.59|234.67|231.87|233.94|231.14|0
1644966000000|2022-02-15 23:00:00|233.62|230.82|233.42|230.62|234.58|231.78|233.1|230.3|0
1644966300000|2022-02-15 23:05:00|233.55|230.75|233.54|230.74|233.8|231|232.78|229.98|0
1644966600000|2022-02-15 23:10:00|233.42|230.62|234.31|231.51|234.44|231.64|233.35|230.55|0
1644966900000|2022-02-15 23:15:00|234.44|231.64|234.25|231.45|234.57|231.77|233.74|230.94|0
1644967200000|2022-02-15 23:20:00|234.18|231.38|235.27|232.47|235.47|232.67|234.18|231.38|0
1644967500000|2022-02-15 23:25:00|235.21|232.41|235.33|232.53|235.72|232.92|234.56|231.76|0
1644967800000|2022-02-15 23:30:00|235.27|232.47|234.82|232.02|235.4|232.6|234.17|231.37|0
1644968100000|2022-02-15 23:35:00|234.88|232.08|234.11|231.31|234.88|232.08|234.04|231.24|0
1644968400000|2022-02-15 23:40:00|234.17|231.37|234.68|231.88|234.68|231.88|233.85|231.05|0
1644968700000|2022-02-15 23:45:00|234.81|232.01|236.74|233.94|236.74|233.94|234.42|231.62|0
1644969000000|2022-02-15 23:50:00|236.87|234.07|236.61|233.81|237.26|234.46|236.1|233.3|0
1644969300000|2022-02-15 23:55:00|236.87|234.07|236.35|233.55|236.87|234.07|236.09|233.29|0
1644969600000|2022-02-16 00:00:00|236.61|233.81|236.16|233.36|236.87|234.07|235.83|233.03|0
1644969900000|2022-02-16 00:05:00|236.09|233.29|235.76|232.96|237.38|234.58|235.76|232.96|0
1644970200000|2022-02-16 00:10:00|235.57|232.77|236.93|234.13|237.25|234.45|235.57|232.77|0
1644970500000|2022-02-16 00:15:00|236.99|234.19|236.99|234.19|237.25|234.45|236.73|233.93|0
1644970800000|2022-02-16 00:20:00|237.12|234.32|237.5|234.7|237.76|234.96|237.11|234.31|0
1644971100000|2022-02-16 00:25:00|237.44|234.64|237.57|234.77|237.63|234.83|236.85|234.05|0
1644971400000|2022-02-16 00:30:00|237.63|234.83|237.11|234.31|237.63|234.83|237.04|234.24|0
1644971700000|2022-02-16 00:35:00|237.24|234.44|237.1|234.3|237.24|234.44|236.84|234.04|0
1644972000000|2022-02-16 00:40:00|237.17|234.37|237.36|234.56|237.49|234.69|236.97|234.17|0
1644972300000|2022-02-16 00:45:00|237.43|234.63|237.36|234.56|237.75|234.95|237.23|234.43|0
1644972600000|2022-02-16 00:50:00|237.49|234.69|237.35|234.55|237.75|234.95|237.1|234.3|0
1644972900000|2022-02-16 00:55:00|237.48|234.68|237.61|234.81|237.74|234.94|237.22|234.42|0
1644973200000|2022-02-16 01:00:00|237.35|234.55|237.35|234.55|237.74|234.94|237.09|234.29|0
1644973500000|2022-02-16 01:05:00|237.22|234.42|236.31|233.51|237.29|234.49|236.05|233.25|0
1644973800000|2022-02-16 01:10:00|236.18|233.38|237.47|234.67|237.47|234.67|236.18|233.38|0
1644974100000|2022-02-16 01:15:00|237.34|234.54|237.47|234.67|237.6|234.8|236.69|233.89|0
1644974400000|2022-02-16 01:20:00|237.34|234.54|237.34|234.54|237.73|234.93|237.21|234.41|0
1644974700000|2022-02-16 01:25:00|237.47|234.67|237.33|234.53|237.47|234.67|236.95|234.15|0
1644975000000|2022-02-16 01:30:00|237.2|234.4|237.59|234.79|237.72|234.92|237.01|234.21|0
1644975300000|2022-02-16 01:35:00|237.53|234.73|237.07|234.27|237.72|234.92|236.94|234.14|0
1644975600000|2022-02-16 01:40:00|236.94|234.14|237.71|234.91|237.71|234.91|236.94|234.14|0
1644975900000|2022-02-16 01:45:00|237.58|234.78|237.19|234.39|237.58|234.78|237.06|234.26|0
1644976200000|2022-02-16 01:50:00|237.06|234.26|236.8|234|237.32|234.52|236.67|233.87|0
1644976500000|2022-02-16 01:55:00|236.93|234.13|236.54|233.74|237.06|234.26|236.54|233.74|0
1644976800000|2022-02-16 02:00:00|236.41|233.61|236.28|233.48|236.54|233.74|236.09|233.29|0
1644977100000|2022-02-16 02:05:00|236.15|233.35|234.98|232.18|236.41|233.61|234.98|232.18|0
1644977400000|2022-02-16 02:10:00|234.85|232.05|235.88|233.08|236.4|233.6|234.85|232.05|0
1644977700000|2022-02-16 02:15:00|235.95|233.15|235.49|232.69|236.01|233.21|235.23|232.43|0
1644978000000|2022-02-16 02:20:00|235.36|232.56|235.56|232.76|235.75|232.95|235.23|232.43|0
1644978300000|2022-02-16 02:25:00|235.49|232.69|235.87|233.07|235.88|233.08|235.49|232.69|0
1644978600000|2022-02-16 02:30:00|235.74|232.94|236.26|233.46|236.78|233.98|235.74|232.94|0
1644978900000|2022-02-16 02:35:00|236.13|233.33|236.9|234.1|237.03|234.23|236.13|233.33|0
1644979200000|2022-02-16 02:40:00|236.77|233.97|236.77|233.97|237.16|234.36|236.64|233.84|0
1644979500000|2022-02-16 02:45:00|236.84|234.04|236.45|233.65|236.9|234.1|235.6|232.8|0
1644979800000|2022-02-16 02:50:00|236.38|233.58|236.25|233.45|236.51|233.71|236.25|233.45|0
1644980100000|2022-02-16 02:55:00|236.38|233.58|236.24|233.44|237.02|234.22|236.11|233.31|0
1644980400000|2022-02-16 03:00:00|236.11|233.31|236.24|233.44|236.76|233.96|235.72|232.92|0
1644980700000|2022-02-16 03:05:00|236.37|233.57|235.72|232.92|236.37|233.57|235.72|232.92|0
1644981000000|2022-02-16 03:10:00|235.85|233.05|235.72|232.92|235.98|233.18|235.72|232.92|0
1644981300000|2022-02-16 03:15:00|235.85|233.05|236.23|233.43|236.23|233.43|235.72|232.92|0
1644981600000|2022-02-16 03:20:00|236.1|233.3|236.75|233.95|236.75|233.95|236.1|233.3|0
1644981900000|2022-02-16 03:25:00|236.62|233.82|236.36|233.56|237.01|234.21|236.36|233.56|0
1644982200000|2022-02-16 03:30:00|236.49|233.69|236.48|233.68|237.13|234.33|236.35|233.55|0
1644982500000|2022-02-16 03:35:00|236.55|233.75|236.61|233.81|236.74|233.94|236.48|233.68|0
1644982800000|2022-02-16 03:40:00|236.48|233.68|236.67|233.87|236.74|233.94|236.22|233.42|0
1644983100000|2022-02-16 03:45:00|236.61|233.81|236.8|234|236.99|234.19|236.48|233.68|0
1644983400000|2022-02-16 03:50:00|236.86|234.06|237.38|234.58|237.38|234.58|236.73|233.93|0
1644983700000|2022-02-16 03:55:00|237.25|234.45|236.47|233.67|237.64|234.84|236.47|233.67|0
1644984000000|2022-02-16 04:00:00|236.6|233.8|236.59|233.79|236.86|234.06|236.47|233.67|0
1644984300000|2022-02-16 04:05:00|236.46|233.66|236.59|233.79|236.85|234.05|236.46|233.66|0
1644984600000|2022-02-16 04:10:00|236.66|233.86|236.46|233.66|236.72|233.92|236.46|233.66|0
1644984900000|2022-02-16 04:15:00|236.59|233.79|236.46|233.66|236.59|233.79|236.46|233.66|0
1644985200000|2022-02-16 04:20:00|236.07|233.27|236.32|233.52|236.33|233.53|236.06|233.26|0
1644985500000|2022-02-16 04:25:00|236.45|233.65|236.97|234.17|236.97|234.17|236.32|233.52|0
1644985800000|2022-02-16 04:30:00|236.84|234.04|236.84|234.04|236.91|234.11|236.71|233.91|0
1644986100000|2022-02-16 04:35:00|236.96|234.16|236.57|233.77|237.09|234.29|236.51|233.71|0
1644986400000|2022-02-16 04:40:00|236.51|233.71|236.44|233.64|236.7|233.9|236.31|233.51|0
1644986700000|2022-02-16 04:45:00|236.31|233.51|236.18|233.38|236.44|233.64|236.18|233.38|0
1644987000000|2022-02-16 04:50:00|236.05|233.25|235.73|232.93|236.18|233.38|235.66|232.86|0
1644987300000|2022-02-16 04:55:00|235.66|232.86|235.27|232.47|235.66|232.86|235.14|232.34|0
1644987600000|2022-02-16 05:00:00|235.14|232.34|234.11|231.31|235.4|232.6|234.11|231.31|0
1644987900000|2022-02-16 05:05:00|234.23|231.43|234.36|231.56|234.62|231.82|234.11|231.31|0
1644988200000|2022-02-16 05:10:00|234.43|231.63|233.71|230.91|234.62|231.82|233.46|230.66|0
1644988500000|2022-02-16 05:15:00|233.65|230.85|234.1|231.3|234.16|231.36|233.46|230.66|0
1644988800000|2022-02-16 05:20:00|234.23|231.43|234.09|231.29|234.48|231.68|233.84|231.04|0
1644989100000|2022-02-16 05:25:00|233.97|231.17|234.35|231.55|234.48|231.68|233.84|231.04|0
1644989400000|2022-02-16 05:30:00|234.48|231.68|234.35|231.55|234.48|231.68|233.71|230.91|0
1644989700000|2022-02-16 05:35:00|234.22|231.42|233.96|231.16|234.47|231.67|233.83|231.03|0
1644990000000|2022-02-16 05:40:00|233.83|231.03|233.95|231.15|234.34|231.54|233.83|231.03|0
1644990300000|2022-02-16 05:45:00|234.02|231.22|233.76|230.96|234.02|231.22|233.31|230.51|0
1644990600000|2022-02-16 05:50:00|233.69|230.89|233.82|231.02|233.95|231.15|233.31|230.51|0
1644990900000|2022-02-16 05:55:00|233.95|231.15|233.88|231.08|234.2|231.4|233.56|230.76|0
1644991200000|2022-02-16 06:00:00|233.82|231.02|234.14|231.34|234.2|231.4|232.66|229.86|0
1644991500000|2022-02-16 06:05:00|234.2|231.4|234.84|232.04|235.23|232.43|234.2|231.4|0
1644991800000|2022-02-16 06:10:00|234.97|232.17|234.32|231.52|235.1|232.3|234.07|231.27|0
1644992100000|2022-02-16 06:15:00|234.45|231.65|233.55|230.75|234.65|231.85|233.42|230.62|0
1644992400000|2022-02-16 06:20:00|233.49|230.69|233.42|230.62|233.68|230.88|233.23|230.43|0
1644992700000|2022-02-16 06:25:00|233.54|230.74|233.41|230.61|233.67|230.87|233.29|230.49|0
1644993000000|2022-02-16 06:30:00|233.28|230.48|232.64|229.84|233.28|230.48|232.38|229.58|0
1644993300000|2022-02-16 06:35:00|232.9|230.1|232.83|230.03|233.02|230.22|232.71|229.91|0
1644993600000|2022-02-16 06:40:00|232.89|230.09|232.76|229.96|233.02|230.22|232.38|229.58|0
1644993900000|2022-02-16 06:45:00|232.89|230.09|232.25|229.45|233.02|230.22|232.25|229.45|0
1644994200000|2022-02-16 06:50:00|232.38|229.58|232.76|229.96|233.02|230.22|232.25|229.45|0
1644994500000|2022-02-16 06:55:00|232.7|229.9|232.75|229.95|232.82|230.02|232.5|229.7|0
1644994800000|2022-02-16 07:00:00|233.01|230.21|232.24|229.44|233.27|230.47|230.96|228.16|0
1644995100000|2022-02-16 07:05:00|232.37|229.57|232.36|229.56|232.49|229.69|231.98|229.18|0
1644995400000|2022-02-16 07:10:00|232.43|229.63|232.87|230.07|233.39|230.59|232.11|229.31|0
1644995700000|2022-02-16 07:15:00|232.94|230.14|233.51|230.71|233.9|231.1|232.62|229.82|0
1644996000000|2022-02-16 07:20:00|233.64|230.84|233.7|230.9|234.22|231.42|233.25|230.45|0
1644996300000|2022-02-16 07:25:00|233.64|230.84|233.44|230.64|234.15|231.35|233.25|230.45|0
1644996600000|2022-02-16 07:30:00|233.38|230.58|232.73|229.93|234.09|231.29|232.61|229.81|0
1644996900000|2022-02-16 07:35:00|232.8|230|231.79|228.99|235.24|232.44|231.79|228.99|0
1644997200000|2022-02-16 07:40:00|231.86|229.06|232.3|229.5|232.43|229.63|231.4|228.6|0
1644997500000|2022-02-16 07:45:00|232.11|229.31|232.68|229.88|232.75|229.95|232.11|229.31|0
1644997800000|2022-02-16 07:50:00|232.75|229.95|233.32|230.52|233.65|230.85|232.17|229.37|0
1644998100000|2022-02-16 07:55:00|233.19|230.39|232.03|229.23|233.65|230.85|231.91|229.11|0
1644998400000|2022-02-16 08:00:00|231.91|229.11|234.03|231.23|234.74|231.94|231.01|228.21|0
1644998700000|2022-02-16 08:05:00|233.79|231.59|233.6|231.4|234.31|232.11|232.89|230.69|0
1644999000000|2022-02-16 08:10:00|233.66|231.46|230|227.8|233.92|231.72|230|227.8|0
1644999300000|2022-02-16 08:15:00|229.68|227.48|224.74|222.54|229.68|227.48|223.73|221.53|0
1644999600000|2022-02-16 08:20:00|224.36|222.16|223.23|221.03|224.36|222.16|221.73|219.53|0
1644999900000|2022-02-16 08:25:00|223.04|220.84|223.48|221.28|224.48|222.28|222.48|220.28|0
1645000200000|2022-02-16 08:30:00|223.6|221.4|223.72|221.52|224.67|222.47|223.35|221.15|0
1645000500000|2022-02-16 08:35:00|223.54|221.34|222.97|220.77|223.6|221.4|222.1|219.9|0
1645000800000|2022-02-16 08:40:00|222.85|220.65|225.29|223.09|225.48|223.28|222.6|220.4|0
1645001100000|2022-02-16 08:45:00|225.35|223.15|224.72|222.52|226.55|224.35|224.59|222.39|0
1645001400000|2022-02-16 08:50:00|224.53|222.33|225.72|223.52|226.35|224.15|224.22|222.02|0
1645001700000|2022-02-16 08:55:00|225.79|223.59|223.71|221.51|225.85|223.65|223.08|220.88|0
1645002000000|2022-02-16 09:00:00|223.21|221.01|221.46|219.26|224.15|221.95|219.72|217.52|0
1645002300000|2022-02-16 09:05:00|221.71|219.51|226.56|224.36|227.07|224.87|221.71|219.51|0
1645002600000|2022-02-16 09:10:00|226.69|224.49|225.93|223.73|229.36|227.16|225.8|223.6|0
1645002900000|2022-02-16 09:15:00|225.8|223.6|226.05|223.85|226.81|224.61|225.8|223.6|0
1645003200000|2022-02-16 09:20:00|226.31|224.11|226.87|224.67|227.64|225.44|225.8|223.6|0
1645003500000|2022-02-16 09:25:00|226.93|224.73|227.06|224.86|227.19|224.99|226.37|224.17|0
1645003800000|2022-02-16 09:30:00|227.12|224.92|226.42|224.22|227.19|224.99|224.91|222.71|0
1645004100000|2022-02-16 09:35:00|226.36|224.16|226.42|224.22|227.56|225.36|226.11|223.91|0
1645004400000|2022-02-16 09:40:00|226.55|224.35|228.45|226.25|228.57|226.37|226.11|223.91|0
1645004700000|2022-02-16 09:45:00|228.19|225.99|227.87|225.67|228.57|226.37|227.68|225.48|0
1645005000000|2022-02-16 09:50:00|227.93|225.73|227.68|225.48|228.19|225.99|226.79|224.59|0
1645005300000|2022-02-16 09:55:00|227.8|225.6|229.33|227.13|229.97|227.77|227.49|225.29|0
1645005600000|2022-02-16 10:00:00|229.58|227.38|230.54|228.34|233.31|231.11|229.46|227.26|0
1645005900000|2022-02-16 10:05:00|230.48|228.28|230.35|228.15|231.5|229.3|229.83|227.63|0
1645006200000|2022-02-16 10:10:00|230.22|228.02|229.19|226.99|230.73|228.53|228.94|226.74|0
1645006500000|2022-02-16 10:15:00|229.07|226.87|231.49|229.29|231.95|229.75|228.81|226.61|0
1645006800000|2022-02-16 10:20:00|231.62|229.42|235.36|233.16|235.88|233.68|231.36|229.16|0
1645007100000|2022-02-16 10:25:00|235.49|233.29|233.55|231.35|235.75|233.55|233.03|230.83|0
1645007400000|2022-02-16 10:30:00|233.74|231.54|232.19|229.99|234.39|232.19|232.19|229.99|0
1645007700000|2022-02-16 10:35:00|232.38|230.18|235.1|232.9|235.55|233.35|232.09|229.89|0
1645008000000|2022-02-16 10:40:00|235.03|232.83|233.87|231.67|235.03|232.83|233.55|231.35|0
1645008300000|2022-02-16 10:45:00|233.74|231.54|233.61|231.41|234.64|232.44|233.35|231.15|0
1645008600000|2022-02-16 10:50:00|233.68|231.48|233.09|230.89|233.8|231.6|232.71|230.51|0
1645008900000|2022-02-16 10:55:00|232.96|230.76|232.9|230.7|233.22|231.02|232.07|229.87|0
1645009200000|2022-02-16 11:00:00|232.83|230.63|232.7|230.5|233.28|231.08|231.05|228.85|0
1645009500000|2022-02-16 11:05:00|232.57|230.37|232.89|230.69|232.96|230.76|231.81|229.61|0
1645009800000|2022-02-16 11:10:00|232.96|230.76|234.75|232.55|234.88|232.68|232.96|230.76|0
1645010100000|2022-02-16 11:15:00|234.69|232.49|234.23|232.03|234.69|232.49|233.34|231.14|0
1645010400000|2022-02-16 11:20:00|234.17|231.97|234.17|231.97|234.62|232.42|233.59|231.39|0
1645010700000|2022-02-16 11:25:00|234.1|231.9|233.84|231.64|235.39|233.19|233.78|231.58|0
1645011000000|2022-02-16 11:30:00|233.97|231.77|232.68|230.48|234.48|232.28|232.05|229.85|0
1645011300000|2022-02-16 11:35:00|232.81|230.61|231.79|229.59|233.32|231.12|231.79|229.59|0
1645011600000|2022-02-16 11:40:00|231.4|229.2|232.04|229.84|232.55|230.35|231.4|229.2|0
1645011900000|2022-02-16 11:45:00|232.11|229.91|232.16|229.96|232.29|230.09|231.53|229.33|0
1645012200000|2022-02-16 11:50:00|232.1|229.9|233.12|230.92|233.19|230.99|231.91|229.71|0
1645012500000|2022-02-16 11:55:00|233.19|230.99|232.35|230.15|233.19|230.99|231.14|228.94|0
1645012800000|2022-02-16 12:00:00|232.54|230.34|230.5|228.3|232.67|230.47|230.5|228.3|0
1645013100000|2022-02-16 12:05:00|230.63|228.43|231.51|229.31|231.52|229.32|230.63|228.43|0
1645013400000|2022-02-16 12:10:00|232.28|230.08|231|228.8|232.92|230.72|230.94|228.74|0
1645013700000|2022-02-16 12:15:00|231.13|228.93|231.96|229.76|232.66|230.46|231.13|228.93|0
1645014000000|2022-02-16 12:20:00|231.89|229.69|232.4|230.2|232.66|230.46|231.51|229.31|0
1645014300000|2022-02-16 12:25:00|232.14|229.94|231.5|229.3|232.4|230.2|230.87|228.67|0
1645014600000|2022-02-16 12:30:00|232.01|229.81|233.42|231.22|233.67|231.47|231.76|229.56|0
1645014900000|2022-02-16 12:35:00|233.29|231.09|236.12|233.92|236.51|234.31|233.29|231.09|0
1645015200000|2022-02-16 12:40:00|236.25|234.05|236.25|234.05|237.28|235.08|235.47|233.27|0
1645015500000|2022-02-16 12:45:00|236.12|233.92|235.08|232.88|236.37|234.17|234.95|232.75|0
1645015800000|2022-02-16 12:50:00|234.95|232.75|236.11|233.91|236.11|233.91|234.31|232.11|0
1645016100000|2022-02-16 12:55:00|235.98|233.78|235.46|233.26|237.28|235.08|235.33|233.13|0
1645016400000|2022-02-16 13:00:00|235.2|233|234.56|232.36|235.59|233.39|234.56|232.36|0
1645016700000|2022-02-16 13:05:00|234.43|232.23|236.23|234.03|236.49|234.29|234.43|232.23|0
1645017000000|2022-02-16 13:10:00|236.1|233.9|235.19|232.99|236.75|234.55|234.94|232.74|0
1645017300000|2022-02-16 13:15:00|235|232.8|234.42|232.22|235.32|233.12|234.16|231.96|0
1645017600000|2022-02-16 13:20:00|234.55|232.35|233.77|231.57|234.55|232.35|233.65|231.45|0
1645017900000|2022-02-16 13:25:00|233.84|231.64|234.99|232.79|235.06|232.86|233.26|231.06|0
1645018200000|2022-02-16 13:30:00|235.06|232.86|232.61|230.41|236.54|234.34|231.85|229.65|0
1645018500000|2022-02-16 13:35:00|232.68|230.48|232.04|229.84|233.38|231.18|230.51|228.31|0
1645018800000|2022-02-16 13:40:00|232.1|229.9|233.25|231.05|233.38|231.18|231.91|229.71|0
1645019100000|2022-02-16 13:45:00|233.31|231.11|238.13|235.93|238.19|235.99|233.31|231.11|0
1645019400000|2022-02-16 13:50:00|238.06|235.86|239.35|237.15|240.66|238.46|237.8|235.6|0
1645019700000|2022-02-16 13:55:00|239.48|237.28|241.93|239.73|243.17|240.97|238.67|236.47|0
1645020000000|2022-02-16 14:00:00|241.99|239.79|242.25|240.05|243.76|241.56|241.73|239.53|0
1645020300000|2022-02-16 14:05:00|242.51|240.31|244.34|242.14|245|242.8|241.99|239.79|0
1645020600000|2022-02-16 14:10:00|244.21|242.01|244.36|242.16|245.26|243.06|243.83|241.63|0
1645020900000|2022-02-16 14:15:00|244.22|242.02|243.04|240.84|244.22|242.02|242.65|240.45|0
1645021200000|2022-02-16 14:20:00|242.91|240.71|243.17|240.97|244.61|242.41|242.91|240.71|0
1645021500000|2022-02-16 14:25:00|243.3|241.1|243.03|240.83|243.56|241.36|241.73|239.53|0
1645021800000|2022-02-16 14:30:00|242.51|240.31|240.03|237.83|242.51|240.31|238.73|236.53|0
1645022100000|2022-02-16 14:35:00|240.16|237.96|241.2|239|242.24|240.04|240.16|237.96|0
1645022400000|2022-02-16 14:40:00|241.72|239.52|243.16|240.96|243.55|241.35|240.94|238.74|0
1645022700000|2022-02-16 14:45:00|243.55|241.35|242.96|240.76|243.81|241.61|239.63|237.43|0
1645023000000|2022-02-16 14:50:00|243.28|241.08|251.42|249.22|252.49|250.29|243.28|241.08|0
1645023300000|2022-02-16 14:55:00|251.02|248.82|249.6|247.4|252.16|249.96|248.12|245.92|0
1645023600000|2022-02-16 15:00:00|250.26|248.06|248.6|246.4|251.6|249.4|246.8|244.6|0
1645023900000|2022-02-16 15:05:00|248.39|246.19|248.39|246.19|249.19|246.99|246.93|244.73|0
1645024200000|2022-02-16 15:10:00|248.26|246.06|247.31|245.11|249.59|247.39|245.12|242.92|0
1645024500000|2022-02-16 15:15:00|247.51|245.31|249.37|247.17|251.25|249.05|247.11|244.91|0
1645024800000|2022-02-16 15:20:00|249.51|247.31|247.24|245.04|250.25|248.05|246.84|244.64|0
1645025100000|2022-02-16 15:25:00|246.97|244.77|244.76|242.56|247.02|244.82|244.63|242.43|0
1645025400000|2022-02-16 15:30:00|244.63|242.43|244.49|242.29|246.48|244.28|244.49|242.29|0
1645025700000|2022-02-16 15:35:00|244.62|242.42|244.62|242.42|245.55|243.35|243.3|241.1|0
1645026000000|2022-02-16 15:40:00|245.02|242.82|244.09|241.89|246.75|244.55|244.09|241.89|0
1645026300000|2022-02-16 15:45:00|244.22|242.02|244.53|242.33|245.54|243.34|243.56|241.36|0
1645026600000|2022-02-16 15:50:00|244.66|242.46|243.07|240.87|244.66|242.46|242.28|240.08|0
1645026900000|2022-02-16 15:55:00|243.2|241|245.19|242.99|246.12|243.92|243.2|241|0
1645027200000|2022-02-16 16:00:00|244.79|242.59|243.33|241.13|245.45|243.25|243.06|240.86|0
1645027500000|2022-02-16 16:05:00|243.59|241.39|242.4|240.2|245.59|243.39|241.47|239.27|0
1645027800000|2022-02-16 16:10:00|242.13|239.93|243.45|241.25|243.59|241.39|242|239.8|0
1645028100000|2022-02-16 16:15:00|243.19|240.99|245.44|243.24|245.58|243.38|241.6|239.4|0
1645028400000|2022-02-16 16:20:00|245.31|243.11|243.65|241.45|246.38|244.18|243.58|241.38|0
1645028700000|2022-02-16 16:25:00|243.71|241.51|241.72|239.52|243.98|241.78|241.33|239.13|0
1645029000000|2022-02-16 16:30:00|241.59|239.39|243.04|240.84|243.31|241.11|241.59|239.39|0
1645029300000|2022-02-16 16:35:00|243.18|240.98|242.91|240.71|243.44|241.24|241.72|239.52|0
1645029600000|2022-02-16 16:40:00|242.78|240.58|244.1|241.9|245.23|243.03|242.25|240.05|0
1645029900000|2022-02-16 16:45:00|243.97|241.77|243.17|240.97|244.49|242.29|243.17|240.97|0
1645030200000|2022-02-16 16:50:00|243.3|241.1|243.03|240.83|243.43|241.23|242.11|239.91|0
1645030500000|2022-02-16 16:55:00|243.16|240.96|242.1|239.9|243.3|241.1|241.31|239.11|0
1645030800000|2022-02-16 17:00:00|241.84|239.64|240.29|238.09|242.5|240.3|238.98|236.78|0
1645031100000|2022-02-16 17:05:00|240.16|237.96|240.82|238.62|240.95|238.75|239.37|237.17|0
1645031400000|2022-02-16 17:10:00|240.95|238.75|241.48|239.28|242.01|239.81|240.42|238.22|0
1645031700000|2022-02-16 17:15:00|241.34|239.14|242|239.8|242.53|240.33|241.08|238.88|0
1645032000000|2022-02-16 17:20:00|241.87|239.67|241.87|239.67|242.53|240.33|241.34|239.14|0
1645032300000|2022-02-16 17:25:00|242|239.8|242.53|240.33|242.66|240.46|241.07|238.87|0
1645032600000|2022-02-16 17:30:00|242.66|240.46|248.95|246.75|249.63|247.43|242.66|240.46|0
1645032900000|2022-02-16 17:35:00|249.09|246.89|247.27|245.07|249.49|247.29|247.13|244.93|0
1645033200000|2022-02-16 17:40:00|247.13|244.93|246.19|243.99|247.27|245.07|245.53|243.33|0
1645033500000|2022-02-16 17:45:00|245.93|243.73|245.46|243.26|246.46|244.26|244.86|242.66|0
1645033800000|2022-02-16 17:50:00|245.12|242.92|244.99|242.79|246.06|243.86|244.06|241.86|0
1645034100000|2022-02-16 17:55:00|245.12|242.92|244.64|242.44|245.92|243.72|244.46|242.26|0
1645034400000|2022-02-16 18:00:00|244.77|242.57|246.24|244.04|246.64|244.44|244.24|242.04|0
1645034700000|2022-02-16 18:05:00|246.11|243.91|244.63|242.43|246.51|244.31|244.1|241.9|0
1645035000000|2022-02-16 18:10:00|244.5|242.3|244.1|241.9|245.3|243.1|244.03|241.83|0
1645035300000|2022-02-16 18:15:00|244.03|241.83|244.09|241.89|244.5|242.3|243.56|241.36|0
1645035600000|2022-02-16 18:20:00|243.96|241.76|243.29|241.09|244.49|242.29|242.23|240.03|0
1645035900000|2022-02-16 18:25:00|243.16|240.96|243.69|241.49|244.49|242.29|243.16|240.96|0
1645036200000|2022-02-16 18:30:00|243.96|241.76|244.89|242.69|245.56|243.36|243.95|241.75|0
1645036500000|2022-02-16 18:35:00|244.75|242.55|244.62|242.42|245.15|242.95|243.55|241.35|0
1645036800000|2022-02-16 18:40:00|244.75|242.55|245.68|243.48|246.35|244.15|244.75|242.55|0
1645037100000|2022-02-16 18:45:00|245.62|243.42|245.14|242.94|245.95|243.75|244.35|242.15|0
1645037400000|2022-02-16 18:50:00|244.88|242.68|243.81|241.61|244.88|242.68|243.28|241.08|0
1645037700000|2022-02-16 18:55:00|243.94|241.74|244.54|242.34|246.82|244.62|243.61|241.41|0
1645038000000|2022-02-16 19:00:00|244.14|241.94|241.37|239.17|248.77|246.57|235.58|233.38|0
1645038300000|2022-02-16 19:05:00|241.11|238.91|238.74|236.54|243.22|241.02|235.16|232.96|0
1645038600000|2022-02-16 19:10:00|238.87|236.67|239.02|236.82|241.94|239.74|237.43|235.23|0
1645038900000|2022-02-16 19:15:00|239.48|237.28|235.09|232.89|239.48|237.28|233.73|231.53|0
1645039200000|2022-02-16 19:20:00|234.83|232.63|226.98|224.78|235.74|233.54|226.86|224.66|0
1645039500000|2022-02-16 19:25:00|226.73|224.53|225.06|222.86|226.73|224.53|224.55|222.35|0
1645039800000|2022-02-16 19:30:00|223.54|221.34|226.83|224.63|226.83|224.63|220.01|217.81|0
1645040100000|2022-02-16 19:35:00|226.45|224.25|227.97|225.77|230.01|227.81|225.82|223.62|0
1645040400000|2022-02-16 19:40:00|228.1|225.9|229.75|227.55|230.91|228.71|227.59|225.39|0
1645040700000|2022-02-16 19:45:00|229.5|227.3|231.03|228.83|232.06|229.86|227.97|225.77|0
1645041000000|2022-02-16 19:50:00|231.29|229.09|229.36|227.16|231.67|229.47|228.6|226.4|0
1645041300000|2022-02-16 19:55:00|229.49|227.29|225.55|223.35|229.49|227.29|225.55|223.35|0
1645041600000|2022-02-16 20:00:00|225.24|223.04|220.53|218.33|226.69|224.49|220.16|217.96|0
1645041900000|2022-02-16 20:05:00|220.66|218.46|222.15|219.95|222.65|220.45|220.66|218.46|0
1645042200000|2022-02-16 20:10:00|221.9|219.7|223.78|221.58|224.78|222.58|221.78|219.58|0
1645042500000|2022-02-16 20:15:00|223.53|221.33|220.22|218.02|224.66|222.46|220.22|218.02|0
1645042800000|2022-02-16 20:20:00|220.34|218.14|221.72|219.52|223.36|221.16|220.22|218.02|0
1645043100000|2022-02-16 20:25:00|221.6|219.4|219.21|217.01|221.6|219.4|219.15|216.95|0
1645043400000|2022-02-16 20:30:00|219.46|217.26|222.22|220.02|223.86|221.66|218.96|216.76|0
1645043700000|2022-02-16 20:35:00|222.34|220.14|218.68|216.48|222.85|220.65|218.37|216.17|0
1645044000000|2022-02-16 20:40:00|218.93|216.73|219.62|217.42|219.8|217.6|218.18|215.98|0
1645044300000|2022-02-16 20:45:00|219.43|217.23|217.67|215.47|221.18|218.98|217.55|215.35|0
1645044600000|2022-02-16 20:50:00|216.43|214.23|221.3|219.1|221.3|219.1|215.38|213.18|0
1645044900000|2022-02-16 20:55:00|221.18|218.98|222.56|220.36|223.96|221.76|220.61|218.41|0
1645045200000|2022-02-16 21:00:00|221.93|219.73|224.08|221.88|224.72|222.52|221.93|219.73|0
1645045500000|2022-02-16 21:05:00|224.21|222.01|224.46|222.26|224.84|222.64|223.7|221.5|0
1645045800000|2022-02-16 21:10:00|224.58|222.38|224.71|222.51|224.84|222.64|223.44|221.24|0
1645046100000|2022-02-16 21:15:00|224.37|221.57|224.24|221.44|224.5|221.7|223.86|221.06|0
1645046400000|2022-02-16 21:20:00|224.18|221.38|224.18|221.38|225.9|223.1|222.09|219.29|0
1645046700000|2022-02-16 21:25:00|224.24|221.44|224.05|221.25|224.88|222.08|223.35|220.55|0
1645047000000|2022-02-16 21:30:00|223.98|221.18|223.98|221.18|224.36|221.56|223.1|220.3|0
1645047300000|2022-02-16 21:35:00|224.11|221.31|224.36|221.56|224.36|221.56|223.73|220.93|0
1645047600000|2022-02-16 21:40:00|224.1|221.3|224.86|222.06|224.86|222.06|223.98|221.18|0
1645047900000|2022-02-16 21:45:00|224.74|221.94|225.5|222.7|225.5|222.7|224.74|221.94|0
1645048200000|2022-02-16 21:50:00|225.18|222.38|225.62|222.82|225.88|223.08|224.99|222.19|0
1645048500000|2022-02-16 21:55:00|225.5|222.7|225.18|222.38|225.69|222.89|224.98|222.18|0
1645048800000|2022-02-16 22:00:00|225.21|222.41|225.12|222.32|225.42|222.62|225.06|222.26|0
1645049100000|2022-02-16 22:05:00|225.17|222.37|225.08|222.28|225.21|222.41|225.06|222.26|0
1645049400000|2022-02-16 22:10:00|225.21|222.41|225.26|222.46|225.3|222.5|224.94|222.14|0
1645049700000|2022-02-16 22:15:00|225.2|222.4|224.92|222.12|225.2|222.4|224.92|222.12|0
1645050000000|2022-02-16 22:20:00|224.85|222.05|224.33|221.53|224.85|222.05|224.33|221.53|0
1645050300000|2022-02-16 22:25:00|224.29|221.49|224.03|221.23|224.33|221.53|223.79|220.99|0
1645050600000|2022-02-16 22:30:00|224.01|221.21|224.08|221.28|224.36|221.56|223.86|221.06|0
1645050900000|2022-02-16 22:35:00|224.06|221.26|224.04|221.24|224.12|221.32|223.95|221.15|0
1645051200000|2022-02-16 22:40:00|224.02|221.22|224.5|221.7|224.63|221.83|224.02|221.22|0
1645051500000|2022-02-16 22:45:00|224.48|221.68|225.06|222.26|225.07|222.27|224.48|221.68|0
1645051800000|2022-02-16 22:50:00|225.09|222.29|224.31|221.51|225.24|222.44|224.31|221.51|0
1645052100000|2022-02-16 22:55:00|224.44|221.64|225.03|222.23|225.35|222.55|224.44|221.64|0
1645052400000|2022-02-16 23:00:00|224.76|221.96|222.92|220.12|224.89|222.09|222.73|219.93|0
1645052700000|2022-02-16 23:05:00|222.85|220.05|222.41|219.61|222.92|220.12|222.09|219.29|0
1645053000000|2022-02-16 23:10:00|222.28|219.48|222.15|219.35|222.66|219.86|221.9|219.1|0
1645053300000|2022-02-16 23:15:00|222.09|219.29|222.27|219.47|223.41|220.61|221.9|219.1|0
1645053600000|2022-02-16 23:20:00|222.21|219.41|222.02|219.22|222.53|219.73|221.77|218.97|0
1645053900000|2022-02-16 23:25:00|221.89|219.09|221.07|218.27|221.89|219.09|221.01|218.21|0
1645054200000|2022-02-16 23:30:00|220.88|218.08|221.13|218.33|221.39|218.59|220.75|217.95|0
1645054500000|2022-02-16 23:35:00|221.38|218.58|220.63|217.83|221.51|218.71|220.38|217.58|0
1645054800000|2022-02-16 23:40:00|220.69|217.89|225.43|222.63|225.43|222.63|220.57|217.77|0
1645055100000|2022-02-16 23:45:00|225.3|222.5|226.83|224.03|226.96|224.16|225.18|222.38|0
1645055400000|2022-02-16 23:50:00|226.96|224.16|226.7|223.9|227.47|224.67|226.06|223.26|0
1645055700000|2022-02-16 23:55:00|226.57|223.77|226.96|224.16|227.6|224.8|226.45|223.65|0
1645056000000|2022-02-17 00:00:00|227.08|224.28|227.66|224.86|227.72|224.92|226.7|223.9|0
1645056300000|2022-02-17 00:05:00|227.59|224.79|227.85|225.05|227.98|225.18|227.21|224.41|0
1645056600000|2022-02-17 00:10:00|227.98|225.18|227.84|225.04|227.98|225.18|227.08|224.28|0
1645056900000|2022-02-17 00:15:00|227.97|225.17|228.1|225.3|228.36|225.56|227.59|224.79|0
1645057200000|2022-02-17 00:20:00|228.04|225.24|227.84|225.04|228.35|225.55|227.71|224.91|0
1645057500000|2022-02-17 00:25:00|227.97|225.17|227.45|224.65|227.97|225.17|227.19|224.39|0
1645057800000|2022-02-17 00:30:00|227.39|224.59|226.68|223.88|227.45|224.65|226.42|223.62|0
1645058100000|2022-02-17 00:35:00|226.55|223.75|226.93|224.13|226.93|224.13|225.66|222.86|0
1645058400000|2022-02-17 00:40:00|226.8|224|227.19|224.39|227.57|224.77|226.68|223.88|0
1645058700000|2022-02-17 00:45:00|227.31|224.51|226.67|223.87|227.83|225.03|226.29|223.49|0
1645059000000|2022-02-17 00:50:00|226.61|223.81|227.56|224.76|227.56|224.76|226.54|223.74|0
1645059300000|2022-02-17 00:55:00|227.5|224.7|226.79|223.99|227.5|224.7|226.66|223.86|0
1645059600000|2022-02-17 01:00:00|226.66|223.86|226.79|223.99|227.18|224.38|226.28|223.48|0
1645059900000|2022-02-17 01:05:00|226.86|224.06|227.3|224.5|227.43|224.63|226.66|223.86|0
1645060200000|2022-02-17 01:10:00|227.17|224.37|226.4|223.6|227.3|224.5|226.4|223.6|0
1645060500000|2022-02-17 01:15:00|226.02|223.22|226.4|223.6|227.17|224.37|226.02|223.22|0
1645060800000|2022-02-17 01:20:00|226.27|223.47|226.27|223.47|226.59|223.79|226.14|223.34|0
1645061100000|2022-02-17 01:25:00|226.21|223.41|225.37|222.57|226.39|223.59|224.99|222.19|0
1645061400000|2022-02-17 01:30:00|225.5|222.7|225.82|223.02|226.13|223.33|225.37|222.57|0
1645061700000|2022-02-17 01:35:00|225.88|223.08|225.49|222.69|226.13|223.33|225.49|222.69|0
1645062000000|2022-02-17 01:40:00|225.62|222.82|226|223.2|226|223.2|225.49|222.69|0
1645062300000|2022-02-17 01:45:00|225.87|223.07|226.64|223.84|227.28|224.48|225.74|222.94|0
1645062600000|2022-02-17 01:50:00|226.57|223.77|226.5|223.7|227.47|224.67|226.44|223.64|0
1645062900000|2022-02-17 01:55:00|226.38|223.58|226.5|223.7|226.76|223.96|226.25|223.45|0
1645063200000|2022-02-17 02:00:00|226.63|223.83|224.84|222.04|226.63|223.83|224.59|221.79|0
1645063500000|2022-02-17 02:05:00|224.46|221.66|225.22|222.42|225.6|222.8|224.46|221.66|0
1645063800000|2022-02-17 02:10:00|225.35|222.55|224.45|221.65|225.35|222.55|224.07|221.27|0
1645064100000|2022-02-17 02:15:00|224.33|221.53|224.32|221.52|224.71|221.91|224.01|221.21|0
1645064400000|2022-02-17 02:20:00|224.2|221.4|224.57|221.77|224.83|222.03|224.2|221.4|0
1645064700000|2022-02-17 02:25:00|224.7|221.9|224.57|221.77|224.7|221.9|224.32|221.52|0
1645065000000|2022-02-17 02:30:00|224.51|221.71|224.82|222.02|225.14|222.34|224.44|221.64|0
1645065300000|2022-02-17 02:35:00|224.76|221.96|224.63|221.83|224.95|222.15|224.31|221.51|0
1645065600000|2022-02-17 02:40:00|224.57|221.77|224.69|221.89|224.69|221.89|224.06|221.26|0
1645065900000|2022-02-17 02:45:00|224.76|221.96|224.81|222.01|225.07|222.27|224.43|221.63|0
1645066200000|2022-02-17 02:50:00|224.88|222.08|224.3|221.5|224.94|222.14|224.18|221.38|0
1645066500000|2022-02-17 02:55:00|224.24|221.44|224.05|221.25|224.3|221.5|223.92|221.12|0
1645066800000|2022-02-17 03:00:00|223.92|221.12|224.3|221.5|224.42|221.62|223.92|221.12|0
1645067100000|2022-02-17 03:05:00|224.17|221.37|223.91|221.11|224.42|221.62|223.91|221.11|0
1645067400000|2022-02-17 03:10:00|223.85|221.05|223.78|220.98|223.91|221.11|223.66|220.86|0
1645067700000|2022-02-17 03:15:00|223.85|221.05|223.78|220.98|224.04|221.24|223.65|220.85|0
1645068000000|2022-02-17 03:20:00|223.91|221.11|224.29|221.49|224.41|221.61|223.91|221.11|0
1645068300000|2022-02-17 03:25:00|224.28|221.48|224.03|221.23|224.28|221.48|224.03|221.23|0
1645068600000|2022-02-17 03:30:00|223.9|221.1|224.66|221.86|224.66|221.86|223.77|220.97|0
1645068900000|2022-02-17 03:35:00|224.79|221.99|224.28|221.48|224.79|221.99|224.15|221.35|0
1645069200000|2022-02-17 03:40:00|224.15|221.35|224.21|221.41|224.22|221.42|223.89|221.09|0
1645069500000|2022-02-17 03:45:00|224.15|221.35|225.54|222.74|225.54|222.74|224.15|221.35|0
1645069800000|2022-02-17 03:50:00|225.42|222.62|227.59|224.79|227.59|224.79|225.16|222.36|0
1645070100000|2022-02-17 03:55:00|228.49|225.69|235.81|233.01|235.81|233.01|228.49|225.69|0
1645070400000|2022-02-17 04:00:00|236.98|234.18|242.87|238.95|242.93|239.01|236.98|234.18|0
1645070700000|2022-02-17 04:05:00|243.06|239.14|240.23|236.31|243.59|239.67|239.76|235.84|0
1645071000000|2022-02-17 04:10:00|240.62|236.7|237.99|234.07|241.21|237.29|235|231.08|0
1645071300000|2022-02-17 04:15:00|238.19|234.27|239.1|235.18|240.41|236.49|238.06|234.14|0
1645071600000|2022-02-17 04:20:00|239.36|235.44|238.31|234.39|240.02|236.1|237.53|233.61|0
1645071900000|2022-02-17 04:25:00|238.38|234.46|237.49|234.69|238.84|235.21|236.97|233.87|0
1645072200000|2022-02-17 04:30:00|237.36|234.56|236.57|233.77|237.88|235.08|234.62|231.82|0
1645072500000|2022-02-17 04:35:00|236.51|233.71|237.87|235.07|238.2|235.4|236.31|233.51|0
1645072800000|2022-02-17 04:40:00|237.81|235.01|237.61|234.81|238.14|235.34|236.31|233.51|0
1645073100000|2022-02-17 04:45:00|237.48|234.68|238.26|235.46|238.26|235.46|236.63|233.83|0
1645073400000|2022-02-17 04:50:00|238.52|235.72|239.31|236.51|239.44|236.64|237.21|234.41|0
1645073700000|2022-02-17 04:55:00|239.44|236.64|239.57|236.77|239.57|236.77|238.52|235.72|0
1645074000000|2022-02-17 05:00:00|239.83|237.03|239.7|236.9|240.49|237.69|238.65|235.85|0
1645074300000|2022-02-17 05:05:00|239.63|236.83|236.36|233.56|240.09|237.29|234.47|231.67|0
1645074600000|2022-02-17 05:10:00|236.29|233.49|237.01|234.21|237.46|234.66|235.45|232.65|0
1645074900000|2022-02-17 05:15:00|236.94|234.14|235.5|232.7|237.07|234.27|234.85|232.05|0
1645075200000|2022-02-17 05:20:00|235.57|232.77|235.24|232.44|235.7|232.9|234.2|231.4|0
1645075500000|2022-02-17 05:25:00|234.98|232.18|234.72|231.92|235.5|232.7|234.59|231.79|0
1645075800000|2022-02-17 05:30:00|234.85|232.05|233.42|230.62|235.5|232.7|233.29|230.49|0
1645076100000|2022-02-17 05:35:00|233.55|230.75|234.39|231.59|234.97|232.17|233.03|230.23|0
1645076400000|2022-02-17 05:40:00|234.32|231.52|234.97|232.17|235.23|232.43|233.61|230.81|0
1645076700000|2022-02-17 05:45:00|235.1|232.3|236.66|233.86|236.66|233.86|235.1|232.3|0
1645077000000|2022-02-17 05:50:00|236.59|233.79|236.52|233.72|237.31|234.51|235.87|233.07|0
1645077300000|2022-02-17 05:55:00|236.65|233.85|235.35|232.55|236.78|233.98|235.35|232.55|0
1645077600000|2022-02-17 06:00:00|236.07|233.27|236.06|233.26|237.3|234.5|234.51|231.71|0
1645077900000|2022-02-17 06:05:00|236.26|233.46|237.24|234.44|237.69|234.89|236.26|233.46|0
1645078200000|2022-02-17 06:10:00|237.17|234.37|238.34|235.54|238.74|235.94|237.17|234.37|0
1645078500000|2022-02-17 06:15:00|238.41|235.61|236.51|233.71|238.41|235.61|236.45|233.65|0
1645078800000|2022-02-17 06:20:00|236.9|234.1|238.24|235.44|238.44|235.64|236.12|233.32|0
1645079100000|2022-02-17 06:25:00|238.3|235.5|234.28|231.48|239.02|236.22|234.28|231.48|0
1645079400000|2022-02-17 06:30:00|233.5|230.7|237.78|234.98|239.35|236.55|233.25|230.45|0
1645079700000|2022-02-17 06:35:00|237.39|234.59|237.71|234.91|238.69|235.89|237.13|234.33|0
1645080000000|2022-02-17 06:40:00|237.38|234.58|237.51|234.71|237.58|234.78|236.47|233.67|0
1645080300000|2022-02-17 06:45:00|237.77|234.97|237.44|234.64|238.68|235.88|236.02|233.22|0
1645080600000|2022-02-17 06:50:00|237.38|234.58|236.59|233.79|237.51|234.71|235.95|233.15|0
1645080900000|2022-02-17 06:55:00|236.33|233.53|236.2|233.4|236.66|233.86|235.04|232.24|0
1645081200000|2022-02-17 07:00:00|236.27|233.47|234|231.2|236.53|233.73|233.1|230.3|0
1645081500000|2022-02-17 07:05:00|233.87|231.07|233.13|230.33|234.38|231.58|230.38|227.58|0
1645081800000|2022-02-17 07:10:00|233.19|230.39|233.32|230.52|234.1|231.3|231.9|229.1|0
1645082100000|2022-02-17 07:15:00|233.45|230.65|232.87|230.07|234.03|231.23|232.41|229.61|0
1645082400000|2022-02-17 07:20:00|233.32|230.52|233.83|231.03|234.09|231.29|232.8|230|0
1645082700000|2022-02-17 07:25:00|233.77|230.97|234.03|231.23|234.48|231.68|233.18|230.38|0
1645083000000|2022-02-17 07:30:00|234.35|231.55|232.41|229.61|234.8|232|232.15|229.35|0
1645083300000|2022-02-17 07:35:00|232.21|229.41|233.05|230.25|233.11|230.31|232.15|229.35|0
1645083600000|2022-02-17 07:40:00|233.18|230.38|232.27|229.47|233.37|230.57|231.88|229.08|0
1645083900000|2022-02-17 07:45:00|232.14|229.34|231.11|228.31|232.27|229.47|230.34|227.54|0
1645084200000|2022-02-17 07:50:00|231.18|228.38|230.61|227.81|231.37|228.57|229.84|227.04|0
1645084500000|2022-02-17 07:55:00|230.74|227.94|229.9|227.1|231.32|228.52|229.71|226.91|0
1645084800000|2022-02-17 08:00:00|229.77|226.97|225.48|222.68|229.77|226.97|224.85|222.05|0
1645085100000|2022-02-17 08:05:00|225.31|223.11|224.03|221.83|226.08|223.88|223.91|221.71|0
1645085400000|2022-02-17 08:10:00|223.78|221.58|225.56|223.36|225.69|223.49|223.27|221.07|0
1645085700000|2022-02-17 08:15:00|225.43|223.23|227.99|225.79|228.51|226.31|225.43|223.23|0
1645086000000|2022-02-17 08:20:00|228.25|226.05|228.51|226.31|228.63|226.43|226.71|224.51|0
1645086300000|2022-02-17 08:25:00|228.38|226.18|237.58|235.38|240.01|237.81|227.86|225.66|0
1645086600000|2022-02-17 08:30:00|238.16|235.96|237.77|235.57|238.43|236.23|234.63|232.43|0
1645086900000|2022-02-17 08:35:00|237.7|235.5|236.32|234.12|240.07|237.87|235.67|233.47|0
1645087200000|2022-02-17 08:40:00|236.19|233.99|236.58|234.38|237.5|235.3|235.54|233.34|0
1645087500000|2022-02-17 08:45:00|236.84|234.64|238.55|236.35|241.78|239.58|236.32|234.12|0
1645087800000|2022-02-17 08:50:00|239.33|237.13|236.97|234.77|239.33|237.13|236.97|234.77|0
1645088100000|2022-02-17 08:55:00|237.1|234.9|237.23|235.03|237.95|235.75|236.64|234.44|0
1645088400000|2022-02-17 09:00:00|237.16|234.96|238.74|236.54|238.93|236.73|235.27|233.07|0
1645088700000|2022-02-17 09:05:00|238.47|236.27|238.83|236.03|238.83|236.53|236.83|234.63|0
1645089000000|2022-02-17 09:10:00|238.57|235.77|238.57|235.77|239.09|236.29|237.59|234.79|0
1645089300000|2022-02-17 09:15:00|236.7|234.5|235.14|232.94|236.83|234.63|235.14|232.94|0
1645089600000|2022-02-17 09:20:00|235.27|233.07|238.27|236.07|238.93|236.73|235.27|233.07|0
1645089900000|2022-02-17 09:25:00|238.57|235.77|238.64|235.84|239.23|236.43|237.65|234.85|0
1645091700000|2022-02-17 09:55:00|240.58|233.98|240.57|233.97|240.71|234.11|239.92|233.32|0
1645092000000|2022-02-17 10:00:00|240.64|234.04|239.91|233.31|241.36|234.76|239.26|232.66|0
1645092300000|2022-02-17 10:05:00|239.98|233.38|238.1|235.9|240.9|236.96|238.1|233.05|0
1645092600000|2022-02-17 10:10:00|238.04|235.84|236.27|234.07|238.1|235.9|236.27|234.07|0
1645092900000|2022-02-17 10:15:00|236.4|234.2|236.79|234.59|237.31|235.11|235.88|233.68|0
1645093200000|2022-02-17 10:20:00|236.92|234.72|236.98|234.78|237.18|234.98|236.07|233.87|0
1645093500000|2022-02-17 10:25:00|236.92|234.72|236.46|234.26|237.18|234.98|235.74|233.54|0
1645093800000|2022-02-17 10:30:00|236.39|234.19|235.86|233.66|236.78|234.58|235.34|233.14|0
1645094100000|2022-02-17 10:35:00|235.99|233.79|235.73|233.53|236.71|234.51|235.6|233.4|0
1645094400000|2022-02-17 10:40:00|235.6|233.4|235.08|232.88|236.25|234.05|234.95|232.75|0
1645094700000|2022-02-17 10:45:00|235.14|232.94|235.46|233.26|236.25|234.05|234.95|232.75|0
1645095000000|2022-02-17 10:50:00|235.53|233.33|234.36|232.16|235.53|233.33|234.03|231.83|0
1645095300000|2022-02-17 10:55:00|234.42|232.22|235.98|233.78|235.98|233.78|234.42|232.22|0
1645095600000|2022-02-17 11:00:00|235.92|233.72|236.76|234.56|237.42|235.22|235.46|233.26|0
1645095900000|2022-02-17 11:05:00|236.63|234.43|237.54|235.34|238.2|236|236.63|234.43|0
1645096200000|2022-02-17 11:10:00|237.48|235.28|237.09|234.89|238.07|235.87|236.76|234.56|0
1645096500000|2022-02-17 11:15:00|237.15|234.95|237.72|235.52|238.31|236.11|236.89|234.69|0
1645096800000|2022-02-17 11:20:00|237.65|235.45|237.91|235.71|238.04|235.84|236.87|234.67|0
1645097100000|2022-02-17 11:25:00|237.78|235.58|237.85|235.65|237.91|235.71|237.26|235.06|0
1645097400000|2022-02-17 11:30:00|237.78|235.58|238.69|236.49|238.83|236.63|237.38|235.18|0
1645097700000|2022-02-17 11:35:00|238.82|236.62|237.25|235.05|238.95|236.75|237.25|235.05|0
1645098000000|2022-02-17 11:40:00|237.19|234.99|237.8|235.6|238.06|235.86|236.46|234.26|0
1645098300000|2022-02-17 11:45:00|238.06|235.86|238.2|236|238.47|236.27|237.54|235.34|0
1645098600000|2022-02-17 11:50:00|238.33|236.13|239.12|236.92|239.32|237.12|238.33|236.13|0
1645098900000|2022-02-17 11:55:00|239.25|237.05|238|235.8|239.38|237.18|236.89|234.69|0
1645099200000|2022-02-17 12:00:00|237.28|235.08|235.01|232.81|237.54|235.34|233.78|231.58|0
1645099500000|2022-02-17 12:05:00|234.94|232.74|234.42|232.22|235.07|232.87|233.39|231.19|0
1645099800000|2022-02-17 12:10:00|234.29|232.09|234.75|232.55|235.46|233.26|234.1|231.9|0
1645100100000|2022-02-17 12:15:00|235|232.8|234.48|232.28|235.82|233.62|234.29|232.09|0
1645100400000|2022-02-17 12:20:00|234.54|232.34|233.62|231.42|234.67|232.47|233.3|231.1|0
1645100700000|2022-02-17 12:25:00|233.68|231.48|233.03|230.83|234.2|232|232.9|230.7|0
1645101000000|2022-02-17 12:30:00|232.9|230.7|232.64|230.44|233.81|231.61|232.39|230.19|0
1645101300000|2022-02-17 12:35:00|232.77|230.57|232.51|230.31|233.42|231.22|232.38|230.18|0
1645101600000|2022-02-17 12:40:00|232.45|230.25|231.29|229.09|232.9|230.7|230.71|228.51|0
1645101900000|2022-02-17 12:45:00|231.35|229.15|229.81|227.61|231.48|229.28|229.3|227.1|0
1645102200000|2022-02-17 12:50:00|229.68|227.48|229.68|227.48|230.07|227.87|229.17|226.97|0
1645102500000|2022-02-17 12:55:00|229.81|227.61|229.94|227.74|230.45|228.25|229.42|227.22|0
1645102800000|2022-02-17 13:00:00|229.81|227.61|229.55|227.35|229.81|227.61|226.99|224.79|0
1645103100000|2022-02-17 13:05:00|229.8|227.6|232.77|230.57|233.81|231.61|229.55|227.35|0
1645103400000|2022-02-17 13:10:00|232.64|230.44|235.05|232.85|235.63|233.43|232.38|230.18|0
1645103700000|2022-02-17 13:15:00|234.92|232.72|237.46|235.26|238.31|236.11|234.92|232.72|0
1645104000000|2022-02-17 13:20:00|237.53|235.33|236.48|234.28|237.92|235.72|236.35|234.15|0
1645104300000|2022-02-17 13:25:00|236.35|234.15|236.94|234.74|237.52|235.32|236.09|233.89|0
1645104600000|2022-02-17 13:30:00|236.87|234.67|236.22|234.02|237.13|234.93|235.44|233.24|0
1645104900000|2022-02-17 13:35:00|236.35|234.15|237.65|235.45|237.71|235.51|235.95|233.75|0
1645105200000|2022-02-17 13:40:00|237.91|235.71|242.9|240.7|244.5|242.3|237.51|235.31|0
1645105500000|2022-02-17 13:45:00|243.17|240.97|244.89|242.69|245.7|243.5|243.17|240.97|0
1645105800000|2022-02-17 13:50:00|245.16|242.96|245.73|243.53|248.74|246.54|241.68|239.48|0
1645106100000|2022-02-17 13:55:00|245.87|243.67|246.26|244.06|247.33|245.13|244.94|242.74|0
1645106400000|2022-02-17 14:00:00|246.4|244.2|240.53|238.33|246.4|244.2|240|237.8|0
1645106700000|2022-02-17 14:05:00|240.4|238.2|239.87|237.67|241.65|239.45|239.47|237.27|0
1645107000000|2022-02-17 14:10:00|239.73|237.53|238.81|236.61|239.87|237.67|236.33|234.13|0
1645107300000|2022-02-17 14:15:00|238.55|236.35|240.65|238.45|240.65|238.45|238.02|235.82|0
1645107600000|2022-02-17 14:20:00|240.78|238.58|240.25|238.05|241.71|239.51|239.33|237.13|0
1645107900000|2022-02-17 14:25:00|240.38|238.18|242.9|240.7|243.16|240.96|240.12|237.92|0
1645108200000|2022-02-17 14:30:00|241.24|239.04|246.32|244.12|246.72|244.52|240.13|237.93|0
1645108500000|2022-02-17 14:35:00|244.78|242.58|243.59|241.39|246.84|244.64|243.26|241.06|0
1645108800000|2022-02-17 14:40:00|243.19|240.99|245.97|243.77|248.51|246.31|242.27|240.07|0
1645109100000|2022-02-17 14:45:00|245.71|243.51|250.57|248.37|253.42|251.22|245.71|243.51|0
1645109400000|2022-02-17 14:50:00|250.43|248.23|261|258.8|261|258.8|250.43|248.23|0
1645109700000|2022-02-17 14:55:00|260.32|258.12|260.31|258.11|261.21|259.01|258.26|256.06|0
1645110000000|2022-02-17 15:00:00|260.45|258.25|259.22|257.02|262.65|260.45|257.99|255.79|0
1645110300000|2022-02-17 15:05:00|259.08|256.88|259.21|257.01|260.04|257.84|256.76|254.56|0
1645110600000|2022-02-17 15:10:00|258.94|256.74|255.8|253.6|259.49|257.29|255.53|253.33|0
1645110900000|2022-02-17 15:15:00|256.08|253.88|259.89|257.69|259.89|257.69|255.67|253.47|0
1645111200000|2022-02-17 15:20:00|260.3|258.1|262.09|259.89|263.88|261.68|259.89|257.69|0
1645111500000|2022-02-17 15:25:00|262.22|260.02|264.71|262.51|264.99|262.79|262.22|260.02|0
1645111800000|2022-02-17 15:30:00|264.57|262.37|259.36|257.16|265.54|263.34|259.29|257.09|0
1645112100000|2022-02-17 15:35:00|259.77|257.57|258.32|256.12|260.88|258.68|258.25|256.05|0
1645112400000|2022-02-17 15:40:00|258.53|256.33|258.39|256.19|260.05|257.85|257.84|255.64|0
1645112700000|2022-02-17 15:45:00|258.66|256.46|260.04|257.84|261.71|259.51|255.91|253.71|0
1645113000000|2022-02-17 15:50:00|259.35|257.15|259.21|257.01|261.99|259.79|258.8|256.6|0
1645113300000|2022-02-17 15:55:00|258.79|256.59|254.31|252.11|259.21|257.01|254.31|252.11|0
1645113600000|2022-02-17 16:00:00|254.59|252.39|256.69|254.49|256.83|254.63|254.35|252.15|0
1645113900000|2022-02-17 16:05:00|256.41|254.21|254.86|252.66|256.41|254.21|253.25|251.05|0
1645114200000|2022-02-17 16:10:00|254.79|252.59|251.43|249.23|254.79|252.59|250.61|248.41|0
1645114500000|2022-02-17 16:15:00|251.7|249.5|250.74|248.54|252.52|250.32|249.38|247.18|0
1645114800000|2022-02-17 16:20:00|250.88|248.68|253.06|250.86|253.06|250.86|250.33|248.13|0
1645115100000|2022-02-17 16:25:00|253.2|251|251.42|249.22|253.2|251|250.19|247.99|0
1645115400000|2022-02-17 16:30:00|251.35|249.15|252.37|250.17|252.92|250.72|250.94|248.74|0
1645115700000|2022-02-17 16:35:00|251.69|249.49|253.6|251.4|254.02|251.82|251.14|248.94|0
1645116000000|2022-02-17 16:40:00|253.47|251.27|252.64|250.44|253.74|251.54|251.82|249.62|0
1645116300000|2022-02-17 16:45:00|252.91|250.71|247.87|245.67|253.33|251.13|247.87|245.67|0
1645116600000|2022-02-17 16:50:00|248.14|245.94|250.86|248.66|250.86|248.66|248.14|245.94|0
1645116900000|2022-02-17 16:55:00|250.59|248.39|252.49|250.29|252.91|250.71|250.04|247.84|0
1645117200000|2022-02-17 17:00:00|252.63|250.43|251.2|249|254.28|252.08|250.99|248.79|0
1645117500000|2022-02-17 17:05:00|250.99|248.79|253.59|251.39|254.07|251.87|250.17|247.97|0
1645117800000|2022-02-17 17:10:00|253.31|251.11|253.17|250.97|255.24|253.04|252.9|250.7|0
1645118100000|2022-02-17 17:15:00|253.31|251.11|252.76|250.56|253.58|251.38|252.35|250.15|0
1645118400000|2022-02-17 17:20:00|252.89|250.69|250.38|248.18|253.03|250.83|249.7|247.5|0
1645118700000|2022-02-17 17:25:00|250.46|248.26|250.52|248.32|250.79|248.59|249.56|247.36|0
1645119000000|2022-02-17 17:30:00|250.65|248.45|249.7|247.5|251.34|249.14|248.2|246|0
1645119300000|2022-02-17 17:35:00|249.56|247.36|250.45|248.25|250.65|248.45|249.29|247.09|0
1645119600000|2022-02-17 17:40:00|250.58|248.38|250.51|248.31|251.88|249.68|250.37|248.17|0
1645119900000|2022-02-17 17:45:00|250.37|248.17|252.97|250.77|254.08|251.88|250.37|248.17|0
1645120200000|2022-02-17 17:50:00|252.7|250.5|252.01|249.81|253.39|251.19|251.46|249.26|0
1645120500000|2022-02-17 17:55:00|252.15|249.95|252.01|249.81|252.83|250.63|251.53|249.33|0
1645120800000|2022-02-17 18:00:00|252.14|249.94|253.45|251.25|253.45|251.25|251.32|249.12|0
1645121100000|2022-02-17 18:05:00|253.24|251.04|253.51|251.31|254.07|251.87|252.28|250.08|0
1645121400000|2022-02-17 18:10:00|253.38|251.18|254.94|252.74|256.19|253.99|253.38|251.18|0
1645121700000|2022-02-17 18:15:00|255.08|252.88|255.22|253.02|255.77|253.57|253.56|251.36|0
1645122000000|2022-02-17 18:20:00|255.35|253.15|256.18|253.98|256.88|254.68|254.66|252.46|0
1645122300000|2022-02-17 18:25:00|256.04|253.84|256.04|253.84|257.57|255.37|255.84|253.64|0
1645122600000|2022-02-17 18:30:00|256.18|253.98|255.07|252.87|256.59|254.39|253.97|251.77|0
1645122900000|2022-02-17 18:35:00|255.21|253.01|256.73|254.53|256.87|254.67|254.38|252.18|0
1645123200000|2022-02-17 18:40:00|256.87|254.67|257.09|254.89|258.12|255.92|256.81|254.61|0
1645123500000|2022-02-17 18:45:00|257.23|255.03|258.06|255.86|258.48|256.28|257.09|254.89|0
1645123800000|2022-02-17 18:50:00|258.2|256|256.53|254.33|258.34|256.14|256.39|254.19|0
1645124100000|2022-02-17 18:55:00|256.67|254.47|256.53|254.33|257.22|255.02|256.11|253.91|0
1645124400000|2022-02-17 19:00:00|256.67|254.47|258.2|256|258.89|256.69|256.67|254.47|0
1645124700000|2022-02-17 19:05:00|258.06|255.86|260.57|258.37|260.99|258.79|258.06|255.86|0
1645125000000|2022-02-17 19:10:00|260.71|258.51|259.59|257.39|261.69|259.49|259.45|257.25|0
1645125300000|2022-02-17 19:15:00|259.45|257.25|259.58|257.38|260.43|258.23|258.47|256.27|0
1645125600000|2022-02-17 19:20:00|259.86|257.66|263.24|261.04|263.38|261.18|259.44|257.24|0
1645125900000|2022-02-17 19:25:00|263.38|261.18|262.95|260.75|263.8|261.6|262.53|260.33|0
1645126200000|2022-02-17 19:30:00|263.09|260.89|264.58|262.38|265.64|263.44|262.25|260.05|0
1645126500000|2022-02-17 19:35:00|264.5|262.3|265.92|263.72|265.92|263.72|264.22|262.02|0
1645126800000|2022-02-17 19:40:00|265.78|263.58|266.84|264.64|266.98|264.78|263.74|261.54|0
1645127100000|2022-02-17 19:45:00|266.7|264.5|266.68|264.48|268.67|266.47|265.98|263.78|0
1645127400000|2022-02-17 19:50:00|266.82|264.62|268.38|266.18|269.52|267.32|266.82|264.62|0
1645127700000|2022-02-17 19:55:00|268.52|266.32|269.94|267.74|270.08|267.88|267.24|265.04|0
1645128000000|2022-02-17 20:00:00|269.8|267.6|271.51|269.31|271.79|269.59|268.52|266.32|0
1645128300000|2022-02-17 20:05:00|271.08|268.88|274.52|272.32|274.52|272.32|271.08|268.88|0
1645128600000|2022-02-17 20:10:00|274.37|272.17|276.1|273.9|276.68|274.48|273.51|271.31|0
1645128900000|2022-02-17 20:15:00|276.25|274.05|276.33|274.13|277.99|275.79|275.46|273.26|0
1645129200000|2022-02-17 20:20:00|276.48|274.28|275.61|273.41|276.48|274.28|274.04|271.84|0
1645129500000|2022-02-17 20:25:00|275.32|273.12|275.75|273.55|276.9|274.7|274.04|271.84|0
1645129800000|2022-02-17 20:30:00|276.04|273.84|275.66|273.46|278.77|276.57|272.89|270.69|0
1645130100000|2022-02-17 20:35:00|275.51|273.31|270.2|268|275.51|273.31|269.35|267.15|0
1645130400000|2022-02-17 20:40:00|270.34|268.14|271.63|269.43|272.77|270.57|270.34|268.14|0
1645130700000|2022-02-17 20:45:00|271.48|269.28|273.2|271|273.2|271|268.63|266.43|0
1645131000000|2022-02-17 20:50:00|275.07|272.87|276.37|274.17|280.59|278.39|273.78|271.58|0
1645131300000|2022-02-17 20:55:00|276.08|273.88|277.38|275.18|277.96|275.76|273.77|271.57|0
1645131600000|2022-02-17 21:00:00|277.09|274.89|275.32|273.12|278.83|276.63|274.92|272.72|0
1645131900000|2022-02-17 21:05:00|275.47|273.27|280.24|278.04|281.41|279.21|275.32|273.12|0
1645132200000|2022-02-17 21:10:00|279.8|277.6|277.92|275.72|281.99|279.79|277.77|275.57|0
1645132500000|2022-02-17 21:15:00|278.07|275.27|280.61|277.81|280.97|278.17|278.07|275.27|0
1645132800000|2022-02-17 21:20:00|280.53|277.73|278.79|275.99|280.83|278.03|278.5|275.7|0
1645133100000|2022-02-17 21:25:00|278.93|276.13|279.22|276.42|279.37|276.57|278.64|275.84|0
1645133400000|2022-02-17 21:30:00|279.15|276.35|277.48|274.68|279.37|276.57|277.34|274.54|0
1645133700000|2022-02-17 21:35:00|277.63|274.83|277.62|274.82|277.77|274.97|277.05|274.25|0
1645134000000|2022-02-17 21:40:00|277.48|274.68|277.91|275.11|278.49|275.69|276.97|274.17|0
1645134300000|2022-02-17 21:45:00|277.76|274.96|277.47|274.67|277.84|275.04|276.75|273.95|0
1645134600000|2022-02-17 21:50:00|277.33|274.53|277.69|274.89|277.76|274.96|277.18|274.38|0
1645134900000|2022-02-17 21:55:00|277.47|274.67|277.83|275.03|278.19|275.39|277.33|274.53|0
1645135200000|2022-02-17 22:00:00|278.03|275.23|278.36|275.56|278.36|275.56|277.73|274.93|0
1645135500000|2022-02-17 22:05:00|278.45|275.65|278.14|275.34|278.57|275.77|278.04|275.24|0
1645135800000|2022-02-17 22:10:00|278.17|275.37|278.33|275.53|278.56|275.76|278.17|275.37|0
1645136100000|2022-02-17 22:15:00|278.31|275.51|278.46|275.66|278.46|275.66|278.14|275.34|0
1645136400000|2022-02-17 22:20:00|278.48|275.68|278.49|275.69|278.49|275.69|278.44|275.64|0
1645136700000|2022-02-17 22:25:00|278.48|275.68|278.39|275.59|278.62|275.82|278.39|275.59|0
1645137000000|2022-02-17 22:30:00|278.47|275.67|278.68|275.88|278.74|275.94|278.39|275.59|0
1645137300000|2022-02-17 22:35:00|278.7|275.9|278.68|275.88|278.78|275.98|278.68|275.88|0
1645137600000|2022-02-17 22:40:00|278.7|275.9|278.57|275.77|278.84|276.04|278.57|275.77|0
1645137900000|2022-02-17 22:45:00|278.67|275.87|278.38|275.58|278.7|275.9|278.36|275.56|0
1645138200000|2022-02-17 22:50:00|278.36|275.56|278.36|275.56|278.42|275.62|278.36|275.56|0
1645138500000|2022-02-17 22:55:00|278.37|275.57|278.2|275.4|278.59|275.79|278.2|275.4|0
1645138800000|2022-02-17 23:00:00|278.38|275.58|280.77|277.97|280.91|278.11|278.09|275.29|0
1645139100000|2022-02-17 23:05:00|280.91|278.11|280.26|277.46|281.49|278.69|280.18|277.38|0
1645139400000|2022-02-17 23:10:00|280.33|277.53|279.45|276.65|280.33|277.53|279.16|276.36|0
1645139700000|2022-02-17 23:15:00|279.74|276.94|277.57|274.77|280.25|277.45|277.28|274.48|0
1645140000000|2022-02-17 23:20:00|277.5|274.7|276.55|273.75|277.78|274.98|276.12|273.32|0
1645140300000|2022-02-17 23:25:00|276.7|273.9|276.12|273.32|276.84|274.04|275.83|273.03|0
1645140600000|2022-02-17 23:30:00|276.26|273.46|274.82|272.02|276.26|273.46|274.68|271.88|0
1645140900000|2022-02-17 23:35:00|274.68|271.88|275.9|273.1|275.97|273.17|274.68|271.88|0
1645141200000|2022-02-17 23:40:00|275.97|273.17|275.82|273.02|276.25|273.45|274.96|272.16|0
1645141500000|2022-02-17 23:45:00|275.68|272.88|274.95|272.15|275.96|273.16|274.67|271.87|0
1645141800000|2022-02-17 23:50:00|274.89|272.09|275.81|273.01|275.81|273.01|274.6|271.8|0
1645142100000|2022-02-17 23:55:00|275.75|272.95|275.67|272.87|275.81|273.01|274.66|271.86|0
1645142400000|2022-02-18 00:00:00|275.81|273.01|274.51|271.71|275.81|273.01|274.09|271.29|0
1645142700000|2022-02-18 00:05:00|274.8|272|274.94|272.14|275.52|272.72|274.66|271.86|0
1645143000000|2022-02-18 00:10:00|275.23|272.43|275.37|272.57|276.09|273.29|274.44|271.64|0
1645143300000|2022-02-18 00:15:00|275.08|272.28|276.38|273.58|277.82|275.02|275.08|272.28|0
1645143600000|2022-02-18 00:20:00|276.52|273.72|278.11|275.31|278.69|275.89|276.52|273.72|0
1645143900000|2022-02-18 00:25:00|278.4|275.6|277.38|274.58|278.54|275.74|276.95|274.15|0
1645144200000|2022-02-18 00:30:00|277.46|274.66|277.67|274.87|278.39|275.59|276.8|274|0
1645144500000|2022-02-18 00:35:00|277.81|275.01|277.95|275.15|279.26|276.46|277.66|274.86|0
1645144800000|2022-02-18 00:40:00|278.24|275.44|278.67|275.87|278.82|276.02|277.81|275.01|0
1645145100000|2022-02-18 00:45:00|278.82|276.02|280.12|277.32|280.42|277.62|278.09|275.29|0
1645145400000|2022-02-18 00:50:00|280.27|277.47|277.94|275.14|281.43|278.63|277.94|275.14|0
1645145700000|2022-02-18 00:55:00|278.23|275.43|277.22|274.42|278.23|275.43|276.79|273.99|0
1645146000000|2022-02-18 01:00:00|276.93|274.13|275.99|273.19|277.22|274.42|275.78|272.98|0
1645146300000|2022-02-18 01:05:00|276.06|273.26|277.07|274.27|277.07|274.27|275.77|272.97|0
1645146600000|2022-02-18 01:10:00|276.92|274.12|277.5|274.7|278.22|275.42|276.92|274.12|0
1645146900000|2022-02-18 01:15:00|277.64|274.84|277.64|274.84|278.22|275.42|276.78|273.98|0
1645147200000|2022-02-18 01:20:00|277.72|274.92|277.28|274.48|278.07|275.27|277.21|274.41|0
1645147500000|2022-02-18 01:25:00|277.35|274.55|278.36|275.56|279.37|276.57|276.99|274.19|0
1645147800000|2022-02-18 01:30:00|278.65|275.85|268.34|265.54|279.52|276.72|267.35|264.55|0
1645148100000|2022-02-18 01:35:00|268.48|265.68|265.09|262.29|268.48|265.68|265.09|262.29|0
1645148400000|2022-02-18 01:40:00|264.95|262.15|264.1|261.3|265.23|262.43|263.11|260.31|0
1645148700000|2022-02-18 01:45:00|263.96|261.16|264.52|261.72|266.77|263.97|263.96|261.16|0
1645149000000|2022-02-18 01:50:00|264.66|261.86|261.57|258.77|265.08|262.28|260.18|257.38|0
1645149300000|2022-02-18 01:55:00|261.15|258.35|262.13|259.33|262.55|259.75|260.46|257.66|0
1645149600000|2022-02-18 02:00:00|261.85|259.05|261.57|258.77|262.55|259.75|260.87|258.07|0
1645149900000|2022-02-18 02:05:00|261.43|258.63|263.38|260.58|263.38|260.58|261.15|258.35|0
1645150200000|2022-02-18 02:10:00|263.24|260.44|262.4|259.6|263.38|260.58|261.98|259.18|0
1645150500000|2022-02-18 02:15:00|262.26|259.46|261|258.2|262.68|259.88|260.72|257.92|0
1645150800000|2022-02-18 02:20:00|260.86|258.06|261.56|258.76|261.84|259.04|260.58|257.78|0
1645151100000|2022-02-18 02:25:00|261.42|258.62|263.16|260.36|263.37|260.57|261.14|258.34|0
1645151400000|2022-02-18 02:30:00|263.23|260.43|262.81|260.01|263.23|260.43|262.25|259.45|0
1645151700000|2022-02-18 02:35:00|262.67|259.87|264.21|261.41|264.21|261.41|262.67|259.87|0
1645152000000|2022-02-18 02:40:00|264.35|261.55|263.64|260.84|265.19|262.39|263.5|260.7|0
1645152300000|2022-02-18 02:45:00|263.72|260.92|264.62|261.82|264.62|261.82|263.36|260.56|0
1645152600000|2022-02-18 02:50:00|264.2|261.4|263.36|260.56|264.62|261.82|263.22|260.42|0
1645152900000|2022-02-18 02:55:00|263.22|260.42|262.79|259.99|263.78|260.98|262.51|259.71|0
1645153200000|2022-02-18 03:00:00|262.65|259.85|263.49|260.69|263.91|261.11|262.65|259.85|0
1645153500000|2022-02-18 03:05:00|263.63|260.83|262.79|259.99|264.19|261.39|262.79|259.99|0
1645153800000|2022-02-18 03:10:00|262.93|260.13|261.39|258.59|263.21|260.41|261.39|258.59|0
1645154100000|2022-02-18 03:15:00|261.25|258.45|261.24|258.44|261.81|259.01|260.83|258.03|0
1645154400000|2022-02-18 03:20:00|261.38|258.58|261.66|258.86|262.08|259.28|261.1|258.3|0
1645154700000|2022-02-18 03:25:00|261.59|258.79|258.3|255.5|261.66|258.86|258.3|255.5|0
1645155000000|2022-02-18 03:30:00|258.44|255.64|259.41|256.61|259.41|256.61|258.29|255.49|0
1645155300000|2022-02-18 03:35:00|259.48|256.68|259.82|257.02|259.82|257.02|258.71|255.91|0
1645155600000|2022-02-18 03:40:00|259.89|257.09|259.19|256.39|260.1|257.3|258.98|256.18|0
1645155900000|2022-02-18 03:45:00|259.12|256.32|257.39|254.59|259.68|256.88|257.17|254.37|0
1645156200000|2022-02-18 03:50:00|257.45|254.65|258.42|255.62|258.84|256.04|257.31|254.51|0
1645156500000|2022-02-18 03:55:00|258.35|255.55|259.11|256.31|259.47|256.67|258.35|255.55|0
1645156800000|2022-02-18 04:00:00|259.25|256.45|257.58|254.78|259.25|256.45|256.96|254.16|0
1645157100000|2022-02-18 04:05:00|257.44|254.64|257.16|254.36|257.86|255.06|257.03|254.23|0
1645157400000|2022-02-18 04:10:00|257.1|254.3|257.44|254.64|257.99|255.19|256.89|254.09|0
1645157700000|2022-02-18 04:15:00|257.51|254.71|257.99|255.19|258.41|255.61|257.51|254.71|0
1645158000000|2022-02-18 04:20:00|257.85|255.05|257.02|254.22|258.41|255.61|257.02|254.22|0
1645158300000|2022-02-18 04:25:00|256.74|253.94|256.53|253.73|256.74|253.94|255.08|252.28|0
1645158600000|2022-02-18 04:30:00|256.6|253.8|257.15|254.35|257.43|254.63|256.6|253.8|0
1645158900000|2022-02-18 04:35:00|257.01|254.21|256.71|253.91|257.01|254.21|256.01|253.21|0
1645159200000|2022-02-18 04:40:00|256.57|253.77|256.56|253.76|256.98|254.18|256.36|253.56|0
1645159500000|2022-02-18 04:45:00|256.7|253.9|256.98|254.18|257.4|254.6|256.43|253.63|0
1645159800000|2022-02-18 04:50:00|257.12|254.32|256.98|254.18|257.12|254.32|256.7|253.9|0
1645160100000|2022-02-18 04:55:00|257.19|254.39|257.81|255.01|258.09|255.29|256.98|254.18|0
1645160400000|2022-02-18 05:00:00|257.95|255.15|256.97|254.17|258.09|255.29|256.83|254.03|0
1645160700000|2022-02-18 05:05:00|256.83|254.03|257.87|255.07|258.08|255.28|256.83|254.03|0
1645161000000|2022-02-18 05:10:00|257.94|255.14|257.94|255.14|258.22|255.42|257.32|254.52|0
1645161300000|2022-02-18 05:15:00|258.08|255.28|257.38|254.58|258.22|255.42|257.1|254.3|0
1645161600000|2022-02-18 05:20:00|257.24|254.44|258.63|255.83|258.77|255.97|257.24|254.44|0
1645161900000|2022-02-18 05:25:00|258.7|255.9|258.63|255.83|258.77|255.97|258.07|255.27|0
1645162200000|2022-02-18 05:30:00|258.49|255.69|258.21|255.41|258.49|255.69|257.72|254.92|0
1645162500000|2022-02-18 05:35:00|258.34|255.54|257.58|254.78|258.34|255.54|256.95|254.15|0
1645162800000|2022-02-18 05:40:00|257.51|254.71|258.2|255.4|258.48|255.68|257.5|254.7|0
1645163100000|2022-02-18 05:45:00|258.06|255.26|257.71|254.91|258.06|255.26|257.64|254.84|0
1645163400000|2022-02-18 05:50:00|257.78|254.98|258.47|255.67|258.61|255.81|257.64|254.84|0
1645163700000|2022-02-18 05:55:00|258.55|255.75|259.59|256.79|260.15|257.35|258.19|255.39|0
1645164000000|2022-02-18 06:00:00|260.43|257.63|261.76|258.96|262.68|259.88|260.29|257.49|0
1645164300000|2022-02-18 06:05:00|261.83|259.03|261.4|258.6|262.53|259.73|260.99|258.19|0
1645164600000|2022-02-18 06:10:00|261.55|258.75|262.25|259.45|262.6|259.8|260.91|258.11|0
1645164900000|2022-02-18 06:15:00|262.32|259.52|260.28|257.48|262.88|260.08|260.21|257.41|0
1645165200000|2022-02-18 06:20:00|260.42|257.62|259.79|256.99|260.98|258.18|259.79|256.99|0
1645165500000|2022-02-18 06:25:00|259.93|257.13|260.21|257.41|260.63|257.83|259.86|257.06|0
1645165800000|2022-02-18 06:30:00|260.49|257.69|261.04|258.24|261.04|258.24|259.65|256.85|0
1645166100000|2022-02-18 06:35:00|261.12|258.32|260.76|257.96|261.25|258.45|259.92|257.12|0
1645166400000|2022-02-18 06:40:00|260.69|257.89|260.41|257.61|261.04|258.24|259.92|257.12|0
1645166700000|2022-02-18 06:45:00|260.62|257.82|261.03|258.23|261.32|258.52|260.27|257.47|0
1645167000000|2022-02-18 06:50:00|261.17|258.37|261.59|258.79|262.09|259.29|261.17|258.37|0
1645167300000|2022-02-18 06:55:00|261.73|258.93|262.86|260.06|263|260.2|261.73|258.93|0
1645167600000|2022-02-18 07:00:00|262.71|259.91|261.59|258.79|263.49|260.69|261.17|258.37|0
1645167900000|2022-02-18 07:05:00|261.45|258.65|260.88|258.08|262.15|259.35|260.32|257.52|0
1645168200000|2022-02-18 07:10:00|260.82|258.02|260.95|258.15|262.57|259.77|260.6|257.8|0
1645168500000|2022-02-18 07:15:00|260.74|257.94|261.23|258.43|261.3|258.5|260.18|257.38|0
1645168800000|2022-02-18 07:20:00|261.16|258.36|262.7|259.9|262.7|259.9|260.88|258.08|0
1645169100000|2022-02-18 07:25:00|262.84|260.04|262.42|259.62|263.12|260.32|262.14|259.34|0
1645169400000|2022-02-18 07:30:00|262.56|259.76|263.12|260.32|263.4|260.6|261.71|258.91|0
1645169700000|2022-02-18 07:35:00|262.98|260.18|262.91|260.11|263.75|260.95|262.41|259.61|0
1645170000000|2022-02-18 07:40:00|262.83|260.03|261.56|258.76|262.97|260.17|261.28|258.48|0
1645170300000|2022-02-18 07:45:00|261.42|258.62|262.12|259.32|262.12|259.32|261|258.2|0
1645170600000|2022-02-18 07:50:00|262.26|259.46|262.68|259.88|262.76|259.96|261.84|259.04|0
1645170900000|2022-02-18 07:55:00|262.54|259.74|262.12|259.32|263.67|260.87|261.84|259.04|0
1645171200000|2022-02-18 08:00:00|262.4|259.6|262.62|259.82|263.13|260.33|258.62|255.82|0
1645171500000|2022-02-18 08:05:00|262.74|260.54|261.89|259.69|264.42|262.22|261.76|259.56|0
1645171800000|2022-02-18 08:10:00|261.75|259.55|261.12|258.92|262.59|260.39|260.64|258.44|0
1645172100000|2022-02-18 08:15:00|261.26|259.06|262.59|260.39|263.01|260.81|261.19|258.99|0
1645172400000|2022-02-18 08:20:00|262.73|260.53|262.72|260.52|263|260.8|260.91|258.71|0
1645172700000|2022-02-18 08:25:00|263.14|260.94|261.67|259.47|263.28|261.08|261.4|259.2|0
1645173000000|2022-02-18 08:30:00|261.6|259.4|262.09|259.89|263.42|261.22|261.18|258.98|0
1645173300000|2022-02-18 08:35:00|262.02|259.82|259.78|257.58|262.86|260.66|259.37|257.17|0
1645173600000|2022-02-18 08:40:00|259.92|257.72|259.09|256.89|259.92|257.72|258.12|255.92|0
1645173900000|2022-02-18 08:45:00|258.95|256.75|261.17|258.97|261.17|258.97|258.53|256.33|0
1645174200000|2022-02-18 08:50:00|261.03|258.83|261.59|259.39|262.29|260.09|261.03|258.83|0
1645174500000|2022-02-18 08:55:00|261.66|259.46|262.5|260.3|263.27|261.07|261.17|258.97|0
1645174800000|2022-02-18 09:00:00|262.42|260.22|262.7|260.5|264.04|261.84|261.72|259.52|0
1645175100000|2022-02-18 09:05:00|262.77|260.57|263.82|261.62|263.82|261.62|261.58|259.38|0
1645175400000|2022-02-18 09:10:00|263.75|261.55|266.5|264.3|267.92|265.72|263.75|261.55|0
1645175700000|2022-02-18 09:15:00|266.21|264.01|265.86|263.66|267.06|264.86|265.65|263.45|0
1645176000000|2022-02-18 09:20:00|265.93|263.73|265.64|263.44|266.63|264.43|265.58|263.38|0
1645176300000|2022-02-18 09:25:00|265.5|263.3|264.87|262.67|265.64|263.44|263.95|261.75|0
1645176600000|2022-02-18 09:30:00|264.94|262.74|264.02|261.82|265.08|262.88|263.95|261.75|0
1645176900000|2022-02-18 09:35:00|263.95|261.75|262.96|260.76|263.95|261.75|262.04|259.84|0
1645177200000|2022-02-18 09:40:00|263.1|260.9|262.25|260.05|263.1|260.9|261.83|259.63|0
1645177500000|2022-02-18 09:45:00|262.4|260.2|263.24|261.04|264.09|261.89|262.25|260.05|0
1645177800000|2022-02-18 09:50:00|263.1|260.9|262.25|260.05|263.52|261.32|262.25|260.05|0
1645178100000|2022-02-18 09:55:00|262.11|259.91|260.56|258.36|262.25|260.05|260|257.8|0
1645178400000|2022-02-18 10:00:00|260.49|258.29|260.55|258.35|261.19|258.99|260|257.8|0
1645178700000|2022-02-18 10:05:00|260.91|258.71|262.24|260.04|262.95|260.75|260.7|258.5|0
1645179000000|2022-02-18 10:10:00|262.38|260.18|262.24|260.04|263.79|261.59|262.24|260.04|0
1645179300000|2022-02-18 10:15:00|262.38|260.18|261.53|259.33|262.52|260.32|260.97|258.77|0
1645179600000|2022-02-18 10:20:00|261.25|259.05|261.46|259.26|261.53|259.33|260.83|258.63|0
1645179900000|2022-02-18 10:25:00|261.39|259.19|261.24|259.04|261.53|259.33|260.54|258.34|0
1645180200000|2022-02-18 10:30:00|261.1|258.9|261.66|259.46|262.23|260.03|261.1|258.9|0
1645180500000|2022-02-18 10:35:00|261.8|259.6|260.68|258.48|262.51|260.31|260.53|258.33|0
1645180800000|2022-02-18 10:40:00|260.82|258.62|261.31|259.11|261.52|259.32|260.81|258.61|0
1645181100000|2022-02-18 10:45:00|261.17|258.97|260.95|258.75|261.66|259.46|260.67|258.47|0
1645181400000|2022-02-18 10:50:00|261.37|259.17|261.93|259.73|263.06|260.86|261.37|259.17|0
1645181700000|2022-02-18 10:55:00|262.07|259.87|262.78|260.58|263.2|261|261.23|259.03|0
1645182000000|2022-02-18 11:00:00|262.85|260.65|263.2|261|263.76|261.56|262.49|260.29|0
1645182300000|2022-02-18 11:05:00|263.27|261.07|262|259.8|263.41|261.21|261.78|259.58|0
1645182600000|2022-02-18 11:10:00|261.92|259.72|262.48|260.28|263.76|261.56|261.64|259.44|0
1645182900000|2022-02-18 11:15:00|262.42|260.22|260.79|258.59|262.42|260.22|260.23|258.03|0
1645183200000|2022-02-18 11:20:00|260.93|258.73|261.35|259.15|261.77|259.57|260.51|258.31|0
1645183500000|2022-02-18 11:25:00|261.49|259.29|261.63|259.43|261.77|259.57|261.35|259.15|0
1645183800000|2022-02-18 11:30:00|261.77|259.57|262.33|260.13|262.48|260.28|261.35|259.15|0
1645184100000|2022-02-18 11:35:00|262.47|260.27|260.92|258.72|262.75|260.55|260.92|258.72|0
1645184400000|2022-02-18 11:40:00|260.85|258.65|263.88|261.68|263.88|261.68|260.85|258.65|0
1645184700000|2022-02-18 11:45:00|264.45|262.25|266.29|264.09|266.29|264.09|263.6|261.4|0
1645185000000|2022-02-18 11:50:00|266.58|264.38|265.86|263.66|267.15|264.95|265.15|262.95|0
1645185300000|2022-02-18 11:55:00|266|263.8|264.44|262.24|267|264.8|264.44|262.24|0
1645185600000|2022-02-18 12:00:00|264.3|262.1|263.3|261.1|265.29|263.09|263.16|260.96|0
1645185900000|2022-02-18 12:05:00|263.16|260.96|262.45|260.25|263.44|261.24|261.47|259.27|0
1645186200000|2022-02-18 12:10:00|262.59|260.39|262.45|260.25|262.73|260.53|262.03|259.83|0
1645186500000|2022-02-18 12:15:00|262.31|260.11|262.17|259.97|262.87|260.67|262.17|259.97|0
1645186800000|2022-02-18 12:20:00|262.31|260.11|262.02|259.82|263.43|261.23|261.74|259.54|0
1645187100000|2022-02-18 12:25:00|261.88|259.68|262.87|260.67|262.87|260.67|261.74|259.54|0
1645187400000|2022-02-18 12:30:00|262.72|260.52|261.87|259.67|262.86|260.66|261.87|259.67|0
1645187700000|2022-02-18 12:35:00|261.73|259.53|262.01|259.81|262.01|259.81|261.31|259.11|0
1645188000000|2022-02-18 12:40:00|262.15|259.95|261.45|259.25|262.15|259.95|261.31|259.11|0
1645188300000|2022-02-18 12:45:00|261.31|259.11|261.44|259.24|262.29|260.09|261.02|258.82|0
1645188600000|2022-02-18 12:50:00|261.58|259.38|262.85|260.65|262.85|260.65|261.16|258.96|0
1645188900000|2022-02-18 12:55:00|262.99|260.79|261.58|259.38|262.99|260.79|261.58|259.38|0
1645189200000|2022-02-18 13:00:00|261.72|259.52|261.44|259.24|262.56|260.36|261.02|258.82|0
1645189500000|2022-02-18 13:05:00|261.15|258.95|265.11|262.91|265.53|263.33|260.31|258.11|0
1645189800000|2022-02-18 13:10:00|265.75|263.55|268.67|266.47|269.82|267.62|265.75|263.55|0
1645190100000|2022-02-18 13:15:00|269.1|266.9|270.27|268.07|270.84|268.64|266.85|264.65|0
1645190400000|2022-02-18 13:20:00|270.13|267.93|275.66|273.46|275.66|273.46|270.13|267.93|0
1645190700000|2022-02-18 13:25:00|275.37|273.17|279.5|277.3|280.59|278.39|274.79|272.59|0
1645191000000|2022-02-18 13:30:00|279.27|277.07|283.62|280.98|288.02|285.38|279.27|277.07|0
1645191300000|2022-02-18 13:35:00|283.48|280.84|276.19|273.99|283.91|281.27|276.05|273.85|0
1645191600000|2022-02-18 13:40:00|276.34|274.14|277.2|275|277.93|275.73|276.33|274.13|0
1645191900000|2022-02-18 13:45:00|277.13|274.93|277.78|275.58|279.39|277.19|277.13|274.93|0
1645192200000|2022-02-18 13:50:00|277.86|275.66|275.89|273.69|278.58|276.38|274.74|272.54|0
1645192500000|2022-02-18 13:55:00|276.04|273.84|275.06|272.86|276.76|274.56|275.06|272.86|0
1645192800000|2022-02-18 14:00:00|274.91|272.71|273.21|271.01|275.96|273.76|272.2|270|0
1645193100000|2022-02-18 14:05:00|273.35|271.15|275.08|272.88|275.08|272.88|273.06|270.86|0
1645193400000|2022-02-18 14:10:00|275.95|273.75|278.43|276.23|278.57|276.37|275.52|273.32|0
1645193700000|2022-02-18 14:15:00|278.57|276.37|278.86|276.66|279.01|276.81|276.68|274.48|0
1645194000000|2022-02-18 14:20:00|278.65|276.45|277.98|275.78|280.03|277.83|277.84|275.64|0
1645194300000|2022-02-18 14:25:00|277.4|275.2|273.48|271.28|278.35|276.15|273.41|271.21|0
1645194600000|2022-02-18 14:30:00|274.35|272.15|276.96|274.76|276.96|274.76|271.46|269.26|0
1645194900000|2022-02-18 14:35:00|277.25|275.05|274.78|272.58|280.03|277.83|272.18|269.98|0
1645195200000|2022-02-18 14:40:00|275.07|272.87|281.49|279.29|281.93|279.73|275.07|272.87|0
1645195500000|2022-02-18 14:45:00|281.34|279.14|275.5|273.3|282.52|280.32|275.5|273.3|0
1645195800000|2022-02-18 14:50:00|275.35|273.15|268.15|265.95|275.49|273.29|268.01|265.81|0
1645196100000|2022-02-18 14:55:00|268.01|265.81|268.23|266.03|269.58|267.38|266.8|264.6|0
1645196400000|2022-02-18 15:00:00|268.51|266.31|270.87|268.67|272.45|270.25|267.72|265.52|0
1645196700000|2022-02-18 15:05:00|270.58|268.38|271.95|269.75|272.74|270.54|268.86|266.66|0
1645197000000|2022-02-18 15:10:00|272.45|270.25|272.16|269.96|275.34|273.14|269.43|267.23|0
1645197300000|2022-02-18 15:15:00|272.3|270.1|272.15|269.95|274.17|271.97|267|264.8|0
1645197600000|2022-02-18 15:20:00|272.3|270.1|276.2|274|277.07|274.87|271.58|269.38|0
1645197900000|2022-02-18 15:25:00|276.06|273.86|280.82|278.62|281.25|279.05|274.17|271.97|0
1645198200000|2022-02-18 15:30:00|280.6|278.4|284.16|281.96|285.93|283.73|280.6|278.4|0
1645198500000|2022-02-18 15:35:00|284.31|282.11|286.36|284.16|286.8|284.6|282.22|280.02|0
1645198800000|2022-02-18 15:40:00|285.92|283.72|285.33|283.13|289.16|286.96|285.18|282.98|0
1645199100000|2022-02-18 15:45:00|285.18|282.98|289.89|287.69|290.48|288.28|284.6|282.4|0
1645199400000|2022-02-18 15:50:00|289.45|287.25|286.94|284.74|289.45|287.25|285.47|283.27|0
1645199700000|2022-02-18 15:55:00|287.38|285.18|289.15|286.95|290.26|288.06|286.2|284|0
1645200000000|2022-02-18 16:00:00|289|286.8|298.18|295.98|299.09|296.89|287.45|285.25|0
1645200300000|2022-02-18 16:05:00|297.73|295.53|295.02|292.82|298.94|296.74|293.83|291.63|0
1645200600000|2022-02-18 16:10:00|295.47|293.27|296.62|293.98|300.09|297.89|295.32|293.12|0
1645200900000|2022-02-18 16:15:00|296.47|293.83|292.66|290.02|297.3|294.66|292.36|289.72|0
1645201200000|2022-02-18 16:20:00|292.51|289.87|291.02|288.38|292.66|290.02|289.54|286.9|0
1645201500000|2022-02-18 16:25:00|290.8|288.16|289.7|287.06|290.8|288.16|285.54|282.9|0
1645201800000|2022-02-18 16:30:00|289.33|286.69|290.29|287.65|292.24|289.6|287.25|284.61|0
1645202100000|2022-02-18 16:35:00|290.44|287.8|288.5|285.86|291.72|289.08|286.21|283.57|0
1645202400000|2022-02-18 16:40:00|288.35|285.71|290.89|288.25|291.18|288.54|286.72|284.08|0
1645202700000|2022-02-18 16:45:00|291.18|288.54|292.98|290.34|293.51|290.87|288.35|285.71|0
1645203000000|2022-02-18 16:50:00|292.68|290.04|295.99|293.35|296.75|294.11|292.53|289.89|0
1645203300000|2022-02-18 16:55:00|295.69|293.05|300.09|297.45|302.23|299.59|295.09|292.45|0
1645203600000|2022-02-18 17:00:00|300.24|297.6|302.48|299.84|302.79|300.15|298.45|295.81|0
1645203900000|2022-02-18 17:05:00|302.33|299.69|297.47|294.83|302.33|299.69|297.47|294.83|0
1645204200000|2022-02-18 17:10:00|297.32|294.68|295.41|292.77|297.32|294.68|293.6|290.96|0
1645204500000|2022-02-18 17:15:00|295.71|293.07|292.09|289.45|296.77|294.13|288.95|286.31|0
1645204800000|2022-02-18 17:20:00|291.94|289.3|295.71|293.07|295.71|293.07|291.04|288.4|0
1645205100000|2022-02-18 17:25:00|296.16|293.52|294.65|292.01|296.16|293.52|292.54|289.9|0
1645205400000|2022-02-18 17:30:00|294.95|292.31|298.97|296.33|299.58|296.94|294.51|291.87|0
1645205700000|2022-02-18 17:35:00|299.27|296.63|304.14|301.5|305.82|303.18|297.46|294.82|0
1645206000000|2022-02-18 17:40:00|304.75|302.11|304.14|301.5|304.9|302.26|300.48|297.84|0
1645206300000|2022-02-18 17:45:00|304.44|301.8|304.44|301.8|305.82|303.18|303.22|300.58|0
1645206600000|2022-02-18 17:50:00|304.59|301.95|304.28|301.64|306.28|303.64|301.84|299.2|0
1645206900000|2022-02-18 17:55:00|304.44|301.8|306.73|304.09|306.73|304.09|302.75|300.11|0
1645207200000|2022-02-18 18:00:00|306.27|303.63|306.27|303.63|307.58|304.94|304.74|302.1|0
1645207500000|2022-02-18 18:05:00|305.89|303.25|305.19|302.55|307.96|305.32|304.27|301.63|0
1645207800000|2022-02-18 18:10:00|305.35|302.71|307.49|304.85|307.96|305.32|304.89|302.25|0
1645208100000|2022-02-18 18:15:00|307.65|305.01|308.12|305.48|310.73|308.09|305.96|303.32|0
1645208400000|2022-02-18 18:20:00|308.28|305.64|301.67|299.03|308.67|306.03|301.3|298.66|0
1645208700000|2022-02-18 18:25:00|301.83|299.19|304.55|301.91|305.63|302.99|301|298.36|0
1645209000000|2022-02-18 18:30:00|304.63|301.99|302.86|300.22|305.48|302.84|302.56|299.92|0
1645209300000|2022-02-18 18:35:00|303.48|300.84|299.04|296.4|304.63|301.99|298.74|296.1|0
1645209600000|2022-02-18 18:40:00|299.2|296.56|300.41|297.77|302.09|299.45|298.74|296.1|0
1645209900000|2022-02-18 18:45:00|300.56|297.92|296.91|294.27|300.56|297.92|295.7|293.06|0
1645210200000|2022-02-18 18:50:00|297.06|294.42|294.04|291.4|297.52|294.88|293.74|291.1|0
1645210500000|2022-02-18 18:55:00|294.49|291.85|296.34|293.7|298.46|295.82|294.04|291.4|0
1645210800000|2022-02-18 19:00:00|296.5|293.86|294.68|292.04|296.5|293.86|292.88|290.24|0
1645211100000|2022-02-18 19:05:00|294.08|291.44|296.87|294.23|297.85|295.21|293.48|290.84|0
1645211400000|2022-02-18 19:10:00|296.79|294.15|295.73|293.09|297.7|295.06|294.98|292.34|0
1645211700000|2022-02-18 19:15:00|295.58|292.94|290.78|288.14|296.18|293.54|290.18|287.54|0
1645212000000|2022-02-18 19:20:00|290.63|287.99|283.95|281.31|291.38|288.74|283.95|281.31|0
1645212300000|2022-02-18 19:25:00|284.1|281.46|281|278.36|285.13|282.49|280.12|277.48|0
1645212600000|2022-02-18 19:30:00|281.15|278.51|281.18|278.54|285.11|282.47|278.8|276.16|0
1645212900000|2022-02-18 19:35:00|280.89|278.25|286.41|283.77|287.29|284.65|280.89|278.25|0
1645213200000|2022-02-18 19:40:00|286.55|283.91|288.77|286.13|288.77|286.13|285.81|283.17|0
1645213500000|2022-02-18 19:45:00|288.62|285.98|291.15|288.51|291.15|288.51|286.99|284.35|0
1645213800000|2022-02-18 19:50:00|290.93|288.29|283.74|281.1|293.33|290.69|283.74|281.1|0
1645214100000|2022-02-18 19:55:00|283.45|280.81|280|277.36|284.47|281.83|279.7|277.06|0
1645214400000|2022-02-18 20:00:00|279.7|277.06|283.13|280.49|284.16|281.52|275.49|272.85|0
1645214700000|2022-02-18 20:05:00|283.28|280.64|286.21|283.57|288.57|285.93|281.38|278.74|0
1645215000000|2022-02-18 20:10:00|285.91|283.27|286.69|284.05|289.75|287.11|282.25|279.61|0
1645215300000|2022-02-18 20:15:00|286.24|283.6|291.9|289.26|292.65|290.01|284.91|282.27|0
1645215600000|2022-02-18 20:20:00|292.49|289.85|291.89|289.25|293.85|291.21|289.65|287.01|0
1645215900000|2022-02-18 20:25:00|292.49|289.85|294.14|291.5|294.44|291.8|290.1|287.46|0
1645216200000|2022-02-18 20:30:00|293.99|291.35|299.86|297.22|302.46|299.82|293.99|291.35|0
1645216500000|2022-02-18 20:35:00|300.16|297.52|297.57|294.93|300.62|297.98|295.45|292.81|0
1645216800000|2022-02-18 20:40:00|297.72|295.08|289.74|287.1|297.72|295.08|288.84|286.2|0
1645217100000|2022-02-18 20:45:00|288.1|285.46|288.1|285.46|294.39|291.75|286.32|283.68|0
1645217400000|2022-02-18 20:50:00|287.65|285.01|293.81|291.17|296.23|293.59|287.65|285.01|0
1645217700000|2022-02-18 20:55:00|293.35|290.71|294.26|291.62|295.93|293.29|292|289.36|0
1645218000000|2022-02-18 21:00:00|292.29|289.65|288.69|286.05|292.44|289.8|286.45|283.81|0
1645218300000|2022-02-18 21:05:00|288.54|285.9|290.93|288.29|291.08|288.44|288.39|285.75|0
1645218600000|2022-02-18 21:10:00|291.08|288.44|290.33|287.69|292.29|289.65|290.03|287.39|0
1645516800000|2022-02-22 08:00:00|344.44|341.08|339.68|336.32|345.11|341.75|338.77|335.41|0
1645517100000|2022-02-22 08:05:00|340.02|336.66|338.74|336.1|340.9|338.26|336.01|333.37|0
1645517400000|2022-02-22 08:10:00|338.49|335.85|330.41|327.77|338.66|336.02|328.86|326.22|0
1645517700000|2022-02-22 08:15:00|330.16|327.52|332.08|329.44|336.76|334.12|328.2|325.56|0
1645518000000|2022-02-22 08:20:00|331.26|328.62|331.5|328.86|335.11|332.47|329.71|327.07|0
1645518300000|2022-02-22 08:25:00|331.26|328.62|330.59|327.95|332.65|330.01|328.89|326.25|0
1645518600000|2022-02-22 08:30:00|331.16|328.52|332.79|330.15|334.67|332.03|330.59|327.95|0
1645518900000|2022-02-22 08:35:00|332.46|329.82|329.22|326.58|333.52|330.88|328.57|325.93|0
1645519200000|2022-02-22 08:40:00|329.62|326.98|325.55|322.91|330.04|327.4|324.02|321.38|0
1645519500000|2022-02-22 08:45:00|325.48|322.84|325.8|323.16|329.29|326.65|324.42|321.78|0
1645519800000|2022-02-22 08:50:00|326.04|323.4|326.04|323.4|326.7|324.06|322.64|320|0
1645520100000|2022-02-22 08:55:00|326.45|323.81|322.48|319.84|327.02|324.38|321.75|319.11|0
1645520400000|2022-02-22 09:00:00|322.32|319.68|324.41|321.77|324.99|322.35|320.21|317.57|0
1645520700000|2022-02-22 09:05:00|324.09|321.45|321.98|319.34|327.51|324.87|321.98|319.34|0
1645521000000|2022-02-22 09:10:00|321.82|319.18|324.41|321.77|326.69|324.05|321.17|318.53|0
1645521300000|2022-02-22 09:15:00|324.25|321.61|320.84|318.2|326.03|323.39|320.84|318.2|0
1645521600000|2022-02-22 09:20:00|321|318.36|323.84|321.2|323.92|321.28|320.2|317.56|0
1645521900000|2022-02-22 09:25:00|323.51|320.87|320.52|317.88|323.51|320.87|319.87|317.23|0
1645522200000|2022-02-22 09:30:00|320.68|318.04|319.31|316.67|321.48|318.84|317.46|314.82|0
1645522500000|2022-02-22 09:35:00|319.55|316.91|319.3|316.66|320.27|317.63|318.02|315.38|0
1645522800000|2022-02-22 09:40:00|319.14|316.5|321.8|319.16|321.8|319.16|318.74|316.1|0
1645523100000|2022-02-22 09:45:00|321.56|318.92|322.61|319.97|323.01|320.37|320.75|318.11|0
1645523400000|2022-02-22 09:50:00|322.53|319.89|319.37|316.73|322.53|319.89|318.73|316.09|0
1645523700000|2022-02-22 09:55:00|320.26|317.62|323.9|321.26|324.96|322.32|319.37|316.73|0
1645524000000|2022-02-22 10:00:00|323.49|320.85|318.24|315.6|323.98|321.34|316.96|314.32|0
1645524300000|2022-02-22 10:05:00|318.17|315.53|317.36|314.72|318.73|316.09|316.8|314.16|0
1645524600000|2022-02-22 10:10:00|317.2|314.56|308.93|306.29|318.24|315.6|308.06|305.42|0
1645524900000|2022-02-22 10:15:00|308.53|305.89|306.72|304.08|310.11|307.47|306.33|303.69|0
1645525200000|2022-02-22 10:20:00|306.33|303.69|303.66|301.02|306.8|304.16|301.64|299|0
1645525500000|2022-02-22 10:25:00|303.82|301.18|303.9|301.26|304.44|301.8|301.63|298.99|0
1645525800000|2022-02-22 10:30:00|303.81|301.17|304.75|302.11|306.16|303.52|303.11|300.47|0
1645526100000|2022-02-22 10:35:00|304.67|302.03|292.83|290.19|309.95|307.31|292.83|290.19|0
1645526400000|2022-02-22 10:40:00|292.98|290.34|292.22|289.58|293.89|291.25|288.15|285.51|0
1645526700000|2022-02-22 10:45:00|291.39|288.75|293.74|291.1|294.96|292.32|290.86|288.22|0
1645527000000|2022-02-22 10:50:00|293.82|291.18|291.76|289.12|293.82|291.18|289.8|287.16|0
1645527300000|2022-02-22 10:55:00|292.22|289.58|296.71|294.07|296.79|294.15|291.31|288.67|0
1645527600000|2022-02-22 11:00:00|296.17|293.53|293.81|291.17|297.55|294.91|293.66|291.02|0
1645527900000|2022-02-22 11:05:00|293.73|291.09|297.47|294.83|298.39|295.75|293.73|291.09|0
1645528200000|2022-02-22 11:10:00|296.93|294.29|298.08|295.44|298.93|296.29|295.71|293.07|0
1645528500000|2022-02-22 11:15:00|298.31|295.67|297.08|294.44|299.16|296.52|296.16|293.52|0
1645528800000|2022-02-22 11:20:00|296.62|293.98|297.38|294.74|297.77|295.13|293.98|291.34|0
1645529100000|2022-02-22 11:25:00|297.69|295.05|298.08|295.44|298.61|295.97|296.46|293.82|0
1645529400000|2022-02-22 11:30:00|297.84|295.2|300.61|297.97|301.54|298.9|297.07|294.43|0
1645529700000|2022-02-22 11:35:00|300.15|297.51|303.4|300.76|303.71|301.07|299.38|296.74|0
1645530000000|2022-02-22 11:40:00|303.55|300.91|300.92|298.28|304.33|301.69|300.53|297.89|0
1645530300000|2022-02-22 11:45:00|300.76|298.12|299.21|296.57|300.91|298.27|299.21|296.57|0
1645530600000|2022-02-22 11:50:00|299.29|296.65|296.75|294.11|299.83|297.19|294.46|291.82|0
1645530900000|2022-02-22 11:55:00|296.29|293.65|297.14|294.5|297.21|294.57|295.53|292.89|0
1645531200000|2022-02-22 12:00:00|297.82|295.18|300.44|297.8|302.76|300.12|297.82|295.18|0
1645531500000|2022-02-22 12:05:00|300.37|297.73|298.43|295.79|300.75|298.11|298.13|295.49|0
1645531800000|2022-02-22 12:10:00|299.28|296.64|294.75|292.11|299.28|296.64|294.45|291.81|0
1645532100000|2022-02-22 12:15:00|294.83|292.19|289.82|287.18|294.99|292.35|289.82|287.18|0
1645532400000|2022-02-22 12:20:00|289.44|286.8|292.16|289.52|292.16|289.52|288.08|285.44|0
1645532700000|2022-02-22 12:25:00|292.39|289.75|293.53|290.89|293.68|291.04|292.31|289.67|0
1645533000000|2022-02-22 12:30:00|293.68|291.04|292.76|290.12|295.89|293.25|292.31|289.67|0
1645533300000|2022-02-22 12:35:00|292.61|289.97|294.21|291.57|297.58|294.94|292.61|289.97|0
1645533600000|2022-02-22 12:40:00|294.43|291.79|293.14|290.5|295.96|293.32|292.91|290.27|0
1645533900000|2022-02-22 12:45:00|293.06|290.42|293.36|290.72|293.67|291.03|290.56|287.92|0
1645534200000|2022-02-22 12:50:00|293.21|290.57|292.3|289.66|293.36|290.72|290.93|288.29|0
1645534500000|2022-02-22 12:55:00|292.45|289.81|293.2|290.56|293.66|291.02|292.14|289.5|0
1645534800000|2022-02-22 13:00:00|293.05|290.41|295.11|292.47|297.1|294.46|292.44|289.8|0
1645535100000|2022-02-22 13:05:00|295.34|292.7|293.81|291.17|296.41|293.77|293.13|290.49|0
1645535400000|2022-02-22 13:10:00|294.11|291.47|298.24|295.6|298.24|295.6|293.81|291.17|0
1645535700000|2022-02-22 13:15:00|298.09|295.45|297.56|295.36|298.94|296.74|296.33|294.07|0
1645536000000|2022-02-22 13:20:00|297.87|295.67|299.1|296.9|300.18|297.98|297.41|295.21|0
1645536300000|2022-02-22 13:25:00|299.25|297.05|300.95|298.75|300.95|298.75|297.71|295.51|0
1645536600000|2022-02-22 13:30:00|301.03|298.83|297.09|294.89|301.03|298.83|296.32|294.12|0
1645536900000|2022-02-22 13:35:00|297.24|295.04|295.18|292.98|297.86|295.66|295.1|292.9|0
1645537200000|2022-02-22 13:40:00|295.25|293.05|292.96|290.76|295.25|293.05|292.35|290.15|0
1645537500000|2022-02-22 13:45:00|292.81|290.61|294.18|291.98|295.25|293.05|292.65|290.45|0
1645537800000|2022-02-22 13:50:00|294.1|291.9|295.24|293.04|295.39|293.19|293.26|291.06|0
1645538100000|2022-02-22 13:55:00|295.39|293.19|294.93|292.73|295.85|293.65|294.17|291.97|0
1645538400000|2022-02-22 14:00:00|295.39|293.19|295.54|293.34|296.31|294.11|292.8|290.6|0
1645538700000|2022-02-22 14:05:00|295.69|293.49|296|293.8|297.07|294.87|295.39|293.19|0
1645539000000|2022-02-22 14:10:00|296.3|294.1|297.07|294.87|297.22|295.02|294.47|292.27|0
1645539300000|2022-02-22 14:15:00|296.91|294.71|297.22|295.02|298.14|295.94|296.3|294.1|0
1645539600000|2022-02-22 14:20:00|297.68|295.48|298.75|296.55|298.91|296.71|297.06|294.86|0
1645539900000|2022-02-22 14:25:00|299.06|296.86|304.48|302.28|304.79|302.59|299.06|296.86|0
1645540200000|2022-02-22 14:30:00|303.86|301.66|310.59|308.39|311.23|309.03|299.83|297.63|0
1645540500000|2022-02-22 14:35:00|309.81|307.61|310.68|308.48|313.12|310.92|304.35|302.15|0
1645540800000|2022-02-22 14:40:00|310.05|307.85|302.87|300.67|312.18|309.98|298.85|296.65|0
1645541100000|2022-02-22 14:45:00|302.56|300.36|290.84|288.64|303.26|301.06|290.84|288.64|0
1645541400000|2022-02-22 14:50:00|291.15|288.95|288.75|286.55|293.57|291.37|285.14|282.94|0
1645541700000|2022-02-22 14:55:00|288.3|286.1|290.08|287.88|291.89|289.69|285.27|283.07|0
1645542000000|2022-02-22 15:00:00|290.38|288.18|289.42|287.22|293.56|291.36|288.51|286.31|0
1645542300000|2022-02-22 15:05:00|289.12|286.92|291.4|289.2|295.54|293.34|288.81|286.61|0
1645542600000|2022-02-22 15:10:00|291.55|289.35|287.9|285.7|296.31|294.11|287.6|285.4|0
1645542900000|2022-02-22 15:15:00|287.44|285.24|286.68|284.48|289.42|287.22|285.78|283.58|0
1645543200000|2022-02-22 15:20:00|287.44|285.24|289.26|287.06|289.56|287.36|283.22|281.02|0
1645543500000|2022-02-22 15:25:00|289.18|286.98|280.52|278.32|289.18|286.98|280.52|278.32|0
1645543800000|2022-02-22 15:30:00|283.53|281.33|289.63|287.43|291.45|289.25|283.39|281.19|0
1645544100000|2022-02-22 15:35:00|290.24|288.04|291.85|289.65|291.85|289.65|286.98|284.78|0
1645544400000|2022-02-22 15:40:00|292.16|289.96|293.08|290.88|296.62|294.42|290.17|287.97|0
1645544700000|2022-02-22 15:45:00|293.54|291.34|293.31|291.11|296.31|294.11|291.85|289.65|0
1645545000000|2022-02-22 15:50:00|294.46|292.26|297.86|295.66|300.19|297.99|294.46|292.26|0
1645545300000|2022-02-22 15:55:00|298.48|296.28|301.9|299.7|303.31|301.11|297.85|295.65|0
1645545600000|2022-02-22 16:00:00|302.61|300.41|301.12|298.92|303.16|300.96|298.78|296.58|0
1645545900000|2022-02-22 16:05:00|301.98|299.78|304.88|302.68|304.88|302.68|299.25|297.05|0
1645546200000|2022-02-22 16:10:00|304.56|302.36|303.56|301.36|304.56|302.36|300.35|298.15|0
1645546500000|2022-02-22 16:15:00|303.16|300.96|306.59|304.39|308.01|305.81|302.61|300.41|0
1645546800000|2022-02-22 16:20:00|306.44|304.24|305.65|303.45|308.64|306.44|305.18|302.98|0
1645547100000|2022-02-22 16:25:00|305.49|303.29|306.27|304.07|306.9|304.7|299.55|297.35|0
1645547400000|2022-02-22 16:30:00|306.59|304.39|302.82|300.62|307.06|304.86|302.2|300|0
1645547700000|2022-02-22 16:35:00|303.13|300.93|306.19|303.99|308.79|306.59|302.98|300.78|0
1645548000000|2022-02-22 16:40:00|305.8|303.6|304.85|302.65|307.05|304.85|302.74|300.54|0
1645548300000|2022-02-22 16:45:00|305.25|303.05|303.12|300.92|306.11|303.91|302.34|300.14|0
1645548600000|2022-02-22 16:50:00|302.97|300.77|310.05|307.85|310.68|308.48|299.7|297.5|0
1645548900000|2022-02-22 16:55:00|310.53|308.33|306.81|304.61|311.96|309.76|306.41|304.21|0
1645549200000|2022-02-22 17:00:00|306.89|304.69|305|302.8|307.67|305.47|302.96|300.76|0
1645549500000|2022-02-22 17:05:00|305.31|303.11|304.05|301.85|306.09|303.89|302.49|300.29|0
1645549800000|2022-02-22 17:10:00|303.98|301.78|308.61|306.41|309.09|306.89|303.98|301.78|0
1645550100000|2022-02-22 17:15:00|308.3|306.1|311.62|309.42|311.87|309.67|308.3|306.1|0
1645550400000|2022-02-22 17:20:00|311.55|309.35|311.94|309.74|311.94|309.74|307.98|305.78|0
1645550700000|2022-02-22 17:25:00|312.42|310.22|311.62|309.42|312.73|310.53|308.92|306.72|0
1645551000000|2022-02-22 17:30:00|311.78|309.58|314.97|312.77|315.13|312.93|310.51|308.31|0
1645551300000|2022-02-22 17:35:00|315.13|312.93|312.89|310.69|315.13|312.93|310.66|308.46|0
1645551600000|2022-02-22 17:40:00|312.81|310.61|315.17|312.97|315.6|313.4|311.34|309.14|0
1645551900000|2022-02-22 17:45:00|315.49|313.29|319.18|316.98|320.14|317.94|314.21|312.01|0
1645552200000|2022-02-22 17:50:00|319.01|316.81|318.85|316.65|319.01|316.81|316.13|313.93|0
1645552500000|2022-02-22 17:55:00|319.33|317.13|319.33|317.13|320.3|318.1|317.24|315.04|0
1645552800000|2022-02-22 18:00:00|319.09|316.89|320.13|317.93|322.4|320.2|317.88|315.68|0
1645553100000|2022-02-22 18:05:00|320.46|318.26|318.2|316|320.62|318.42|317.08|314.88|0
1645553400000|2022-02-22 18:10:00|317.8|315.6|318.04|315.84|318.04|315.84|315.24|313.04|0
1645553700000|2022-02-22 18:15:00|317.88|315.68|324.99|322.79|326.62|324.42|317.88|315.68|0
1645554000000|2022-02-22 18:20:00|325.15|322.95|322.15|319.95|325.15|322.95|321.09|318.89|0
1645554300000|2022-02-22 18:25:00|322.39|320.19|322.54|320.34|324.17|321.97|321.41|319.21|0
1645554600000|2022-02-22 18:30:00|322.87|320.67|321.82|319.62|324.74|322.54|320.44|318.24|0
1645554900000|2022-02-22 18:35:00|321.57|319.37|325.46|323.26|326.44|324.24|321.57|319.37|0
1645555200000|2022-02-22 18:40:00|324.97|322.77|328.73|326.53|329.05|326.85|323.02|320.82|0
1645555500000|2022-02-22 18:45:00|328.89|326.69|331.35|329.15|331.85|329.65|328.07|325.87|0
1645555800000|2022-02-22 18:50:00|331.52|329.32|338.25|336.05|338.25|336.05|328.49|326.29|0
1645556100000|2022-02-22 18:55:00|337.67|335.47|334.78|332.58|338.08|335.88|334.78|332.58|0
1645556400000|2022-02-22 19:00:00|334.94|332.74|338.24|336.04|338.24|336.04|334.94|332.74|0
1645556700000|2022-02-22 19:05:00|338.41|336.21|342.06|339.86|342.39|340.19|337.41|335.21|0
1645557000000|2022-02-22 19:10:00|341.89|339.69|337.24|335.04|344.39|342.19|336.75|334.55|0
1645557300000|2022-02-22 19:15:00|337.41|335.21|335.26|333.06|338.4|336.2|333.34|331.14|0
1645557600000|2022-02-22 19:20:00|335.18|332.98|339.22|337.02|342.72|340.52|331.81|329.61|0
1645557900000|2022-02-22 19:25:00|338.56|336.36|330.01|327.81|338.56|336.36|325.79|323.59|0
1645558200000|2022-02-22 19:30:00|329.36|327.16|327.89|325.69|333.12|330.92|321.76|319.56|0
1645558500000|2022-02-22 19:35:00|328.22|326.02|327.17|324.97|328.54|326.34|321.66|319.46|0
1645558800000|2022-02-22 19:40:00|326.6|324.4|330.51|328.31|331.41|329.21|323.76|321.56|0
1645559100000|2022-02-22 19:45:00|330.59|328.39|317.48|315.28|333.87|331.67|317.16|314.96|0
1645559400000|2022-02-22 19:50:00|317.32|315.12|310.43|308.23|317.96|315.76|307.98|305.78|0
1645559700000|2022-02-22 19:55:00|310.83|308.63|310.19|307.99|310.83|308.63|304.53|302.33|0
1645560000000|2022-02-22 20:00:00|308.93|306.73|298.93|296.73|309.72|307.52|298.93|296.73|0
1645560300000|2022-02-22 20:05:00|299.08|296.88|306.25|304.05|306.25|304.05|298.77|296.57|0
1645560600000|2022-02-22 20:10:00|305.46|303.26|302.96|300.76|305.46|303.26|298.92|296.72|0
1645560900000|2022-02-22 20:15:00|301.71|299.51|304.99|302.79|306.71|304.51|298.3|296.1|0
1645561200000|2022-02-22 20:20:00|305.77|303.57|308.76|306.56|310.34|308.14|303.04|300.84|0
1645561500000|2022-02-22 20:25:00|309|306.8|304.98|302.78|309.07|306.87|300.93|298.73|0
1645561800000|2022-02-22 20:30:00|304.83|302.63|306.86|304.66|311.12|308.92|304.83|302.63|0
1645562100000|2022-02-22 20:35:00|306.55|304.35|305.21|303.01|310.01|307.81|304.67|302.47|0
1645562400000|2022-02-22 20:40:00|305.13|302.93|313.34|311.14|314.77|312.57|304.66|302.46|0
1645562700000|2022-02-22 20:45:00|314.77|312.57|317.89|315.69|318.61|316.41|313.82|311.62|0
1645563000000|2022-02-22 20:50:00|323.46|321.26|325.73|323.53|327.53|325.33|321.68|319.48|0
1645563300000|2022-02-22 20:55:00|324.27|322.07|317.16|314.96|324.27|322.07|317.16|314.96|0
1645563600000|2022-02-22 21:00:00|317.48|315.28|306.06|303.86|317.48|315.28|306.06|303.86|0
1645563900000|2022-02-22 21:05:00|306.22|304.02|306.77|304.57|309.68|307.48|306.22|304.02|0
1645564200000|2022-02-22 21:10:00|307|304.8|307.63|305.43|308.1|305.9|307|304.8|0
1645564500000|2022-02-22 21:15:00|307.77|304.97|307.29|304.49|307.92|305.12|306.51|303.71|0
1645564800000|2022-02-22 21:20:00|307.45|304.65|309.18|306.38|309.18|306.38|307.45|304.65|0
1645565100000|2022-02-22 21:25:00|309.02|306.22|308.94|306.14|309.81|307.01|308.86|306.06|0
1645565400000|2022-02-22 21:30:00|309.02|306.22|308.86|306.06|309.89|307.09|308.55|305.75|0
1645565700000|2022-02-22 21:35:00|309.02|306.22|307.75|304.95|309.17|306.37|307.6|304.8|0
1645566000000|2022-02-22 21:40:00|307.6|304.8|305.55|302.75|307.75|304.95|305.4|302.6|0
1645566300000|2022-02-22 21:45:00|305.71|302.91|305.71|302.91|305.71|302.91|305.55|302.75|0
1645566600000|2022-02-22 21:50:00|305.55|302.75|309.72|306.92|310.83|308.03|305.55|302.75|0
1645566900000|2022-02-22 21:55:00|309.8|307|310.35|307.55|310.9|308.1|309.48|306.68|0
1645567200000|2022-02-22 22:00:00|310.15|307.35|309.78|306.98|310.15|307.35|309.5|306.7|0
1645567500000|2022-02-22 22:05:00|309.73|306.93|310.88|308.08|310.97|308.17|309.73|306.93|0
1645567800000|2022-02-22 22:10:00|310.86|308.06|311.11|308.31|311.11|308.31|310.81|308.01|0
1645568100000|2022-02-22 22:15:00|310.9|308.1|310.99|308.19|311.15|308.35|310.76|307.96|0
1645568400000|2022-02-22 22:20:00|310.96|308.16|310.75|307.95|310.99|308.19|310.75|307.95|0
1645568700000|2022-02-22 22:25:00|310.71|307.91|309.92|307.12|310.92|308.12|309.92|307.12|0
1645569000000|2022-02-22 22:30:00|309.97|307.17|310.34|307.54|310.48|307.68|309.87|307.07|0
1645569300000|2022-02-22 22:35:00|310.22|307.42|310.03|307.23|310.22|307.42|309.67|306.87|0
1645569600000|2022-02-22 22:40:00|310.05|307.25|310.05|307.25|310.08|307.28|310.01|307.21|0
1645569900000|2022-02-22 22:45:00|309.94|307.14|309.98|307.18|310.23|307.43|309.94|307.14|0
1645570200000|2022-02-22 22:50:00|310.05|307.25|309.98|307.18|310.12|307.32|309.87|307.07|0
1645570500000|2022-02-22 22:55:00|310.02|307.22|310.41|307.61|310.53|307.73|310|307.2|0
1645570800000|2022-02-22 23:00:00|310.95|308.15|307.08|304.28|310.95|308.15|306.45|303.65|0
1645571100000|2022-02-22 23:05:00|307.16|304.36|306.84|304.04|307.32|304.52|306.37|303.57|0
1645571400000|2022-02-22 23:10:00|306.6|303.8|307.07|304.27|307.23|304.43|305.59|302.79|0
1645571700000|2022-02-22 23:15:00|306.92|304.12|306.44|303.64|308.01|305.21|306.44|303.64|0
1645572000000|2022-02-22 23:20:00|306.68|303.88|306.28|303.48|307.54|304.74|306.28|303.48|0
1645572300000|2022-02-22 23:25:00|306.44|303.64|302.99|300.19|306.44|303.64|301.91|299.11|0
1645572600000|2022-02-22 23:30:00|302.68|299.88|304.24|301.44|304.71|301.91|302.45|299.65|0
1645572900000|2022-02-22 23:35:00|304.17|301.37|305.02|302.22|305.18|302.38|303.93|301.13|0
1645573200000|2022-02-22 23:40:00|304.86|302.06|302.52|299.72|305.02|302.22|302.52|299.72|0
1645573500000|2022-02-22 23:45:00|302.05|299.25|301.74|298.94|302.91|300.11|301.59|298.79|0
1645573800000|2022-02-22 23:50:00|301.51|298.71|301.74|298.94|302.2|299.4|300.81|298.01|0
1645574100000|2022-02-22 23:55:00|301.42|298.62|302.35|299.55|302.98|300.18|301.11|298.31|0
1645574400000|2022-02-23 00:00:00|301.97|299.17|301.97|299.17|302.98|300.18|301.58|298.78|0
1645574700000|2022-02-23 00:05:00|302.04|299.24|302.9|300.1|302.97|300.17|301.96|299.16|0
1645575000000|2022-02-23 00:10:00|302.97|300.17|302.97|300.17|303.68|300.88|302.74|299.94|0
1645575300000|2022-02-23 00:15:00|303.44|300.64|303.12|300.32|303.67|300.87|302.03|299.23|0
1645575600000|2022-02-23 00:20:00|302.97|300.17|303.12|300.32|303.43|300.63|302.34|299.54|0
1645575900000|2022-02-23 00:25:00|302.96|300.16|302.89|300.09|303.43|300.63|302.18|299.38|0
1645576200000|2022-02-23 00:30:00|302.81|300.01|302.34|299.54|303.9|301.1|302.18|299.38|0
1645576500000|2022-02-23 00:35:00|302.42|299.62|303.42|300.62|303.89|301.09|302.34|299.54|0
1645576800000|2022-02-23 00:40:00|303.35|300.55|303.73|300.93|303.89|301.09|303.27|300.47|0
1645577100000|2022-02-23 00:45:00|303.58|300.78|303.11|300.31|303.73|300.93|302.79|299.99|0
1645577400000|2022-02-23 00:50:00|302.95|300.15|303.1|300.3|303.57|300.77|302.95|300.15|0
1645577700000|2022-02-23 00:55:00|302.95|300.15|302.32|299.52|303.1|300.3|302.01|299.21|0
1645578000000|2022-02-23 01:00:00|302.17|299.37|302.32|299.52|303.57|300.77|302.01|299.21|0
1645578300000|2022-02-23 01:05:00|302.47|299.67|302.09|299.29|302.47|299.67|302|299.2|0
1645578600000|2022-02-23 01:10:00|302.16|299.36|302|299.2|302.32|299.52|302|299.2|0
1645578900000|2022-02-23 01:15:00|302.31|299.51|302|299.2|302.62|299.82|302|299.2|0
1645579200000|2022-02-23 01:20:00|302.15|299.35|302.15|299.35|302.23|299.43|302|299.2|0
1645579500000|2022-02-23 01:25:00|302.31|299.51|303.24|300.44|303.4|300.6|302.15|299.35|0
1645579800000|2022-02-23 01:30:00|303.16|300.36|307.62|304.82|309.99|307.19|303.16|300.36|0
1645580100000|2022-02-23 01:35:00|307.55|304.75|305.82|303.02|307.78|304.98|305.42|302.62|0
1645580400000|2022-02-23 01:40:00|305.42|302.62|307.07|304.27|308.56|305.76|305.27|302.47|0
1645580700000|2022-02-23 01:45:00|306.99|304.19|308.56|305.76|308.72|305.92|306.99|304.19|0
1645581000000|2022-02-23 01:50:00|308.4|305.6|308.4|305.6|309.82|307.02|307.46|304.66|0
1645581300000|2022-02-23 01:55:00|308.24|305.44|305.41|302.61|308.24|305.44|304.94|302.14|0
1645581600000|2022-02-23 02:00:00|305.34|302.54|304.16|301.36|305.88|303.08|303.62|300.82|0
1645581900000|2022-02-23 02:05:00|304.08|301.28|302.88|300.08|305.65|302.85|302.79|299.99|0
1645582200000|2022-02-23 02:10:00|302.95|300.15|303.19|300.39|303.42|300.62|302.25|299.45|0
1645582500000|2022-02-23 02:15:00|303.26|300.46|303.73|300.93|304.68|301.88|303.26|300.46|0
1645582800000|2022-02-23 02:20:00|303.57|300.77|303.97|301.17|304.36|301.56|303.1|300.3|0
1645583100000|2022-02-23 02:25:00|303.88|301.08|306.72|303.92|306.88|304.08|303.81|301.01|0
1645583400000|2022-02-23 02:30:00|306.88|304.08|306.24|303.44|307.03|304.23|305.22|302.42|0
1645583700000|2022-02-23 02:35:00|306.08|303.28|307.35|304.55|307.51|304.71|305.85|303.05|0
1645584000000|2022-02-23 02:40:00|307.27|304.47|306.24|303.44|308.3|305.5|305.76|302.96|0
1645584300000|2022-02-23 02:45:00|306.4|303.6|307.5|304.7|308.22|305.42|306.24|303.44|0
1645584600000|2022-02-23 02:50:00|307.42|304.62|306.47|303.67|307.42|304.62|306.39|303.59|0
1645584900000|2022-02-23 02:55:00|306.63|303.83|306.86|304.06|307.02|304.22|305.84|303.04|0
1645585200000|2022-02-23 03:00:00|306.7|303.9|306.31|303.51|307.81|305.01|306.23|303.43|0
1645585500000|2022-02-23 03:05:00|306.23|303.43|306.86|304.06|307.17|304.37|306.22|303.42|0
1645585800000|2022-02-23 03:10:00|306.94|304.14|308.44|305.64|309.23|306.43|306.85|304.05|0
1645586100000|2022-02-23 03:15:00|308.36|305.56|306.85|304.05|308.44|305.64|306.22|303.42|0
1645586400000|2022-02-23 03:20:00|306.62|303.82|305.51|302.71|306.69|303.89|305.43|302.63|0
1645586700000|2022-02-23 03:25:00|305.43|302.63|304.16|301.36|305.58|302.78|303.85|301.05|0
1645587000000|2022-02-23 03:30:00|303.85|301.05|303.53|300.73|304.01|301.21|302.75|299.95|0
1645587300000|2022-02-23 03:35:00|303.37|300.57|304.63|301.83|304.79|301.99|303.22|300.42|0
1645587600000|2022-02-23 03:40:00|304.79|301.99|305.5|302.7|305.57|302.77|304.31|301.51|0
1645587900000|2022-02-23 03:45:00|305.57|302.77|304.71|301.91|305.57|302.77|304.31|301.51|0
1645588200000|2022-02-23 03:50:00|304.78|301.98|304.62|301.82|305.57|302.77|304.46|301.66|0
1645588500000|2022-02-23 03:55:00|304.46|301.66|302.58|299.78|304.55|301.75|302.42|299.62|0
1645588800000|2022-02-23 04:00:00|302.66|299.86|302.73|299.93|302.73|299.93|302.42|299.62|0
1645589100000|2022-02-23 04:05:00|302.57|299.77|302.73|299.93|302.73|299.93|302.57|299.77|0
1645589400000|2022-02-23 04:10:00|302.65|299.85|302.1|299.3|302.73|299.93|301.94|299.14|0
1645589700000|2022-02-23 04:15:00|301.94|299.14|302.1|299.3|302.41|299.61|301.94|299.14|0
1645590000000|2022-02-23 04:20:00|301.94|299.14|302.09|299.29|302.72|299.92|301.94|299.14|0
1645590300000|2022-02-23 04:25:00|302.02|299.22|303.34|300.54|303.82|301.02|301.94|299.14|0
1645590600000|2022-02-23 04:30:00|303.27|300.47|301.93|299.13|303.27|300.47|301.93|299.13|0
1645590900000|2022-02-23 04:35:00|302.01|299.21|302.08|299.28|302.56|299.76|301.93|299.13|0
1645591200000|2022-02-23 04:40:00|301.93|299.13|301.92|299.12|302.4|299.6|301.92|299.12|0
1645591500000|2022-02-23 04:45:00|302.08|299.28|300.51|297.71|302.08|299.28|300.51|297.71|0
1645591800000|2022-02-23 04:50:00|300.36|297.56|300.2|297.4|300.67|297.87|300.04|297.24|0
1645592100000|2022-02-23 04:55:00|300.04|297.24|300.2|297.4|300.35|297.55|300.04|297.24|0
1645592400000|2022-02-23 05:00:00|300.35|297.55|300.19|297.39|300.51|297.71|300.04|297.24|0
1645592700000|2022-02-23 05:05:00|300.35|297.55|300.04|297.24|300.35|297.55|300.04|297.24|0
1645593000000|2022-02-23 05:10:00|300.03|297.23|300.5|297.7|300.66|297.86|300.03|297.23|0
1645593300000|2022-02-23 05:15:00|300.66|297.86|300.81|298.01|300.81|298.01|300.34|297.54|0
1645593600000|2022-02-23 05:20:00|300.65|297.85|300.96|298.16|301.12|298.32|300.5|297.7|0
1645593900000|2022-02-23 05:25:00|300.89|298.09|300.34|297.54|301.43|298.63|300.02|297.22|0
1645594200000|2022-02-23 05:30:00|300.18|297.38|301.58|298.78|302.05|299.25|298.31|295.51|0
1645594500000|2022-02-23 05:35:00|301.43|298.63|302.52|299.72|302.52|299.72|301.27|298.47|0
1645594800000|2022-02-23 05:40:00|302.36|299.56|302.52|299.72|302.68|299.88|301.74|298.94|0
1645595100000|2022-02-23 05:45:00|302.36|299.56|302.05|299.25|302.99|300.19|301.89|299.09|0
1645595400000|2022-02-23 05:50:00|302.2|299.4|302.75|299.95|302.83|300.03|301.57|298.77|0
1645595700000|2022-02-23 05:55:00|302.67|299.87|302.35|299.55|302.98|300.18|301.73|298.93|0
1645596000000|2022-02-23 06:00:00|302.44|299.64|301.25|298.45|302.51|299.71|299.23|296.43|0
1645596300000|2022-02-23 06:05:00|301.41|298.61|301.25|298.45|301.41|298.61|300.47|297.67|0
1645596600000|2022-02-23 06:10:00|301.41|298.61|299.53|296.73|301.41|298.61|298.91|296.11|0
1645596900000|2022-02-23 06:15:00|299.38|296.58|299.68|296.88|300|297.2|299.14|296.34|0
1645597200000|2022-02-23 06:20:00|299.61|296.81|302.65|299.85|302.81|300.01|299.61|296.81|0
1645597500000|2022-02-23 06:25:00|302.58|299.78|302.49|299.69|303.59|300.79|302.18|299.38|0
1645597800000|2022-02-23 06:30:00|302.34|299.54|303.9|301.1|304.06|301.26|302.34|299.54|0
1645598100000|2022-02-23 06:35:00|303.75|300.95|303.2|300.4|303.9|301.1|302.49|299.69|0
1645598400000|2022-02-23 06:40:00|303.12|300.32|303.74|300.94|304.06|301.26|303.12|300.32|0
1645598700000|2022-02-23 06:45:00|303.58|300.78|301.78|298.98|303.74|300.94|301.78|298.98|0
1645599000000|2022-02-23 06:50:00|301.7|298.9|301.54|298.74|302.01|299.21|300.69|297.89|0
1645599300000|2022-02-23 06:55:00|301.38|298.58|304.99|302.19|305.15|302.35|301.31|298.51|0
1645599600000|2022-02-23 07:00:00|305.31|302.51|307.52|304.72|307.52|304.72|304.05|301.25|0
1645599900000|2022-02-23 07:05:00|307.28|304.48|305.23|302.43|307.99|305.19|305.07|302.27|0
1645600200000|2022-02-23 07:10:00|305.15|302.35|305.22|302.42|305.7|302.9|303.34|300.54|0
1645600500000|2022-02-23 07:15:00|305.3|302.5|304.67|301.87|306.25|303.45|303.72|300.92|0
1645600800000|2022-02-23 07:20:00|304.98|302.18|305.14|302.34|306.17|303.37|304.98|302.18|0
1645601100000|2022-02-23 07:25:00|305.06|302.26|303.87|301.07|305.06|302.26|302.23|299.43|0
1645601400000|2022-02-23 07:30:00|303.72|300.92|301.67|298.87|303.87|301.07|300.58|297.78|0
1645601700000|2022-02-23 07:35:00|301.36|298.56|299.8|297|302.54|299.74|299.8|297|0
1645602000000|2022-02-23 07:40:00|299.64|296.84|300.19|297.39|300.66|297.86|299.02|296.22|0
1645602300000|2022-02-23 07:45:00|300.11|297.31|301.67|298.87|302.14|299.34|300.11|297.31|0
1645602600000|2022-02-23 07:50:00|301.51|298.71|301.35|298.55|302.45|299.65|300.73|297.93|0
1645602900000|2022-02-23 07:55:00|301.12|298.32|301.19|298.39|302.68|299.88|300.25|297.45|0
1645603200000|2022-02-23 08:00:00|301.27|298.47|297.59|294.79|303.7|300.9|297.43|294.63|0
1645603500000|2022-02-23 08:05:00|298.22|296.02|297.13|294.93|299.08|296.88|297.13|294.93|0
1645603800000|2022-02-23 08:10:00|297.28|295.08|294.11|291.91|297.28|295.08|293.73|291.53|0
1645604100000|2022-02-23 08:15:00|293.96|291.76|294.34|292.14|295.89|293.69|293.88|291.68|0
1645604400000|2022-02-23 08:20:00|294.49|292.29|293.72|291.52|295.73|293.53|293.72|291.52|0
1645604700000|2022-02-23 08:25:00|293.88|291.68|293.34|291.14|295.19|292.99|292.95|290.75|0
1645605000000|2022-02-23 08:30:00|293.41|291.21|293.03|290.83|296.66|294.46|292.95|290.75|0
1645605300000|2022-02-23 08:35:00|293.1|290.9|292.87|290.67|293.56|291.36|292.79|290.59|0
1645605600000|2022-02-23 08:40:00|292.94|290.74|293.09|290.89|293.4|291.2|292.79|290.59|0
1645605900000|2022-02-23 08:45:00|292.79|290.59|293.09|290.89|293.86|291.66|292.78|290.58|0
1645606200000|2022-02-23 08:50:00|293.25|291.05|294.02|291.82|294.48|292.28|291.4|289.2|0
1645606500000|2022-02-23 08:55:00|293.86|291.66|291.7|289.5|295.41|293.21|291.63|289.43|0
1645606800000|2022-02-23 09:00:00|291.32|289.12|290.93|288.73|292.16|289.96|290.93|288.73|0
1645607100000|2022-02-23 09:05:00|291.08|288.88|291.39|289.19|292.16|289.96|290.93|288.73|0
1645607400000|2022-02-23 09:10:00|291.23|289.03|288.62|286.42|291.39|289.19|288.32|286.12|0
1645607700000|2022-02-23 09:15:00|288.47|286.27|287.23|285.03|289.23|287.03|286.93|284.73|0
1645608000000|2022-02-23 09:20:00|287.16|284.96|287.54|285.34|288.46|286.26|286.93|284.73|0
1645608300000|2022-02-23 09:25:00|287.69|285.49|287.69|285.49|288.45|286.25|286.77|284.57|0
1645608600000|2022-02-23 09:30:00|287.53|285.33|286.61|284.41|289.16|286.96|285.93|283.73|0
1645608900000|2022-02-23 09:35:00|286.31|284.11|287.83|285.63|287.98|285.78|286.31|284.11|0
1645609200000|2022-02-23 09:40:00|287.68|285.48|286.91|284.71|287.98|285.78|285.69|283.49|0
1645609500000|2022-02-23 09:45:00|286.61|284.41|286.15|283.95|287.67|285.47|286.15|283.95|0
1645609800000|2022-02-23 09:50:00|286.23|284.03|289.35|287.15|289.51|287.31|285.69|283.49|0
1645610100000|2022-02-23 09:55:00|289.05|286.85|292.58|290.38|293.51|291.31|288.43|286.23|0
1645610400000|2022-02-23 10:00:00|292.43|290.23|291.35|289.15|293.35|291.15|291.19|288.99|0
1645610700000|2022-02-23 10:05:00|291.5|289.3|294.74|292.54|294.89|292.69|291.04|288.84|0
1645611000000|2022-02-23 10:10:00|294.66|292.46|298.51|296.31|298.9|296.7|294.66|292.46|0
1645611300000|2022-02-23 10:15:00|298.59|296.39|296.73|294.53|299.36|297.16|296.73|294.53|0
1645611600000|2022-02-23 10:20:00|296.57|294.37|295.34|293.14|296.96|294.76|295.27|293.07|0
1645611900000|2022-02-23 10:25:00|295.42|293.22|295.8|293.6|296.19|293.99|294.57|292.37|0
1645612200000|2022-02-23 10:30:00|295.64|293.44|293.95|291.75|295.95|293.75|293.41|291.21|0
1645612500000|2022-02-23 10:35:00|294.1|291.9|294.33|292.13|295.11|292.91|293.79|291.59|0
1645612800000|2022-02-23 10:40:00|294.49|292.29|293.48|291.28|294.49|292.29|292.25|290.05|0
1645613100000|2022-02-23 10:45:00|293.56|291.36|299.52|297.32|299.83|297.63|293.56|291.36|0
1645613400000|2022-02-23 10:50:00|299.45|297.25|298.72|296.52|299.8|297.6|297.96|295.76|0
1645613700000|2022-02-23 10:55:00|298.87|296.67|296.78|294.58|299.11|296.91|296.7|294.5|0
1645614000000|2022-02-23 11:00:00|296.85|294.65|297.09|294.89|298.4|296.2|296.23|294.03|0
1645614300000|2022-02-23 11:05:00|297.01|294.81|295.7|293.5|297.7|295.5|295.39|293.19|0
1645614600000|2022-02-23 11:10:00|295.62|293.42|297.87|295.67|298.5|296.3|294.54|292.34|0
1645614900000|2022-02-23 11:15:00|297.79|295.59|298.88|296.68|299.04|296.84|296.86|294.66|0
1645615200000|2022-02-23 11:20:00|299.04|296.84|299.03|296.83|300.84|298.64|298.25|296.05|0
1645615500000|2022-02-23 11:25:00|298.49|296.29|298.1|295.9|299.27|297.07|297.63|295.43|0
1645615800000|2022-02-23 11:30:00|298.25|296.05|297.47|295.27|298.41|296.21|297.24|295.04|0
1645616100000|2022-02-23 11:35:00|297.63|295.43|299.81|297.61|300.12|297.92|297|294.8|0
1645616400000|2022-02-23 11:40:00|299.49|297.29|299.96|297.76|300.12|297.92|298.4|296.2|0
1645616700000|2022-02-23 11:45:00|300.12|297.92|301.92|299.72|301.99|299.79|299.49|297.29|0
1645617000000|2022-02-23 11:50:00|301.84|299.64|300.89|298.69|301.99|299.79|299.88|297.68|0
1645617300000|2022-02-23 11:55:00|300.82|298.62|304.35|302.15|304.98|302.78|300.27|298.07|0
1645617600000|2022-02-23 12:00:00|304.66|302.46|301.83|299.63|304.9|302.7|301.36|299.16|0
1645617900000|2022-02-23 12:05:00|301.67|299.47|299.79|297.59|301.67|299.47|299.32|297.12|0
1645618200000|2022-02-23 12:10:00|299.63|297.43|298.31|296.11|300.57|298.37|297.91|295.71|0
1645618500000|2022-02-23 12:15:00|298.23|296.03|298.77|296.57|299.24|297.04|295.71|293.51|0
1645618800000|2022-02-23 12:20:00|298.62|296.42|297.68|295.48|298.93|296.73|297.68|295.48|0
1645619100000|2022-02-23 12:25:00|297.84|295.64|297.68|295.48|298.3|296.1|297.68|295.48|0
1645619400000|2022-02-23 12:30:00|297.84|295.64|296.13|293.93|298.23|296.03|295.66|293.46|0
1645619700000|2022-02-23 12:35:00|296.36|294.16|294.58|292.38|296.36|294.16|293.96|291.76|0
1645620000000|2022-02-23 12:40:00|294.66|292.46|294.73|292.53|294.88|292.68|293.73|291.53|0
1645620300000|2022-02-23 12:45:00|294.58|292.38|296.2|294|296.27|294.07|294.57|292.37|0
1645620600000|2022-02-23 12:50:00|296.12|293.92|293.95|291.75|296.2|294|293.64|291.44|0
1645620900000|2022-02-23 12:55:00|293.8|291.6|294.41|292.21|294.49|292.29|293.64|291.44|0
1645621200000|2022-02-23 13:00:00|294.72|292.52|294.1|291.9|295.03|292.83|293.64|291.44|0
1645621500000|2022-02-23 13:05:00|294.26|292.06|292.41|290.21|294.26|292.06|292.1|289.9|0
1645621800000|2022-02-23 13:10:00|292.56|290.36|294.1|291.9|294.4|292.2|292.48|290.28|0
1645622100000|2022-02-23 13:15:00|293.94|291.74|293.94|291.74|294.4|292.2|293.48|291.28|0
1645622400000|2022-02-23 13:20:00|293.78|291.58|296.56|294.36|296.87|294.67|293.32|291.12|0
1645622700000|2022-02-23 13:25:00|296.41|294.21|296.72|294.52|297.34|295.14|295.79|293.59|0
1645623000000|2022-02-23 13:30:00|296.56|294.36|299.51|297.31|299.51|297.31|296.1|293.9|0
1645623300000|2022-02-23 13:35:00|299.36|297.16|297.95|295.75|299.67|297.47|297.49|295.29|0
1645623600000|2022-02-23 13:40:00|298.03|295.83|298.1|295.9|299.04|296.84|297.48|295.28|0
1645623900000|2022-02-23 13:45:00|298.03|295.83|296.18|293.98|298.1|295.9|295.94|293.74|0
1645624200000|2022-02-23 13:50:00|296.25|294.05|294.23|292.03|297.03|294.83|294.23|292.03|0
1645624500000|2022-02-23 13:55:00|294.39|292.19|293.3|291.1|294.39|292.19|292.69|290.49|0
1645624800000|2022-02-23 14:00:00|293.15|290.95|293.73|291.53|295.43|293.23|292.68|290.48|0
1645625100000|2022-02-23 14:05:00|293.89|291.69|293.89|291.69|295.13|292.93|293.58|291.38|0
1645625400000|2022-02-23 14:10:00|294.04|291.84|293.73|291.53|294.5|292.3|293.42|291.22|0
1645625700000|2022-02-23 14:15:00|293.88|291.68|293.88|291.68|293.88|291.68|291.57|289.37|0
1645626000000|2022-02-23 14:20:00|293.72|291.52|292.79|290.59|294.81|292.61|292.79|290.59|0
1645626300000|2022-02-23 14:25:00|292.95|290.75|295.58|293.38|296.05|293.85|292.95|290.75|0
1645626600000|2022-02-23 14:30:00|295.66|293.46|294.18|291.98|296.98|294.78|292.64|290.44|0
1645626900000|2022-02-23 14:35:00|294.64|292.44|294.33|292.13|300.39|298.19|292.94|290.74|0
1645627200000|2022-02-23 14:40:00|294.64|292.44|299.76|297.56|299.91|297.71|293.09|290.89|0
1645627500000|2022-02-23 14:45:00|298.82|296.62|297.88|295.68|298.82|296.62|293.86|291.66|0
1645627800000|2022-02-23 14:50:00|298.04|295.84|306.67|304.47|306.67|304.47|297.57|295.37|0
1645628100000|2022-02-23 14:55:00|306.51|304.31|306.27|304.07|306.51|304.31|302.1|299.9|0
1645628400000|2022-02-23 15:00:00|306.03|303.83|309.2|307|313.2|311|305.44|303.24|0
1645628700000|2022-02-23 15:05:00|309.04|306.84|314.8|312.6|316.41|314.21|309.04|306.84|0
1645629000000|2022-02-23 15:10:00|314.72|312.52|311.91|309.71|316.25|314.05|310.63|308.43|0
1645629300000|2022-02-23 15:15:00|311.75|309.55|316.4|314.2|317.86|315.66|311.75|309.55|0
1645629600000|2022-02-23 15:20:00|316.49|314.29|319.31|317.11|319.96|317.76|312.86|310.66|0
1645629900000|2022-02-23 15:25:00|319.47|317.27|324.03|321.83|325.51|323.31|318.66|316.46|0
1645630200000|2022-02-23 15:30:00|324.69|322.49|323.89|321.69|327.81|325.61|323.08|320.88|0
1645630500000|2022-02-23 15:35:00|324.05|321.85|320.96|318.76|324.05|321.85|318.22|316.02|0
1645630800000|2022-02-23 15:40:00|321.29|319.09|325.84|323.64|327.15|324.95|320.64|318.44|0
1645631100000|2022-02-23 15:45:00|326.82|324.62|326.82|324.62|327.64|325.44|323.39|321.19|0
1645631400000|2022-02-23 15:50:00|327.48|325.28|326.33|324.13|327.48|325.28|323.88|321.68|0
1645631700000|2022-02-23 15:55:00|326.16|323.96|326.65|324.45|329.37|327.17|323.39|321.19|0
1645632000000|2022-02-23 16:00:00|326.49|324.29|330.43|328.23|332.41|330.21|324.69|322.49|0
1645632300000|2022-02-23 16:05:00|330.76|328.56|332.59|330.39|334.09|331.89|329.78|327.58|0
1645632600000|2022-02-23 16:10:00|332.09|329.89|330.77|328.57|333.42|331.22|330.1|327.9|0
1645632900000|2022-02-23 16:15:00|331.59|329.39|332.25|330.05|335.58|333.38|331.26|329.06|0
1645633200000|2022-02-23 16:20:00|332.42|330.22|332.34|330.14|333.75|331.55|330.76|328.56|0
1645633500000|2022-02-23 16:25:00|332.42|330.22|332.75|330.55|333.25|331.05|329.27|327.07|0
1645633800000|2022-02-23 16:30:00|332.91|330.71|329.6|327.4|335|332.8|326.47|324.27|0
1645634100000|2022-02-23 16:35:00|330.59|328.39|327.78|325.58|331.58|329.38|324.66|322.46|0
1645634400000|2022-02-23 16:40:00|327.95|325.75|329.92|327.72|330.92|328.72|325.64|323.44|0
1645634700000|2022-02-23 16:45:00|330.75|328.55|325.97|323.77|331.91|329.71|325.97|323.77|0
1645635000000|2022-02-23 16:50:00|325.8|323.6|322.53|320.33|327.78|325.58|321.15|318.95|0
1645635300000|2022-02-23 16:55:00|322.37|320.17|320.49|318.29|324.69|322.49|319.28|317.08|0
1645635600000|2022-02-23 17:00:00|320.41|318.21|321.55|319.35|324.33|322.13|319.92|317.72|0
1645635900000|2022-02-23 17:05:00|321.39|319.19|319.75|317.55|323.18|320.98|319.75|317.55|0
1645636200000|2022-02-23 17:10:00|319.59|317.39|321.71|319.51|322.36|320.16|317.48|315.28|0
1645636500000|2022-02-23 17:15:00|321.38|319.18|313.92|311.72|321.38|319.18|313.92|311.72|0
1645636800000|2022-02-23 17:20:00|314.08|311.88|313.12|310.92|315.21|313.01|312.31|310.11|0
1645637100000|2022-02-23 17:25:00|314.98|312.78|312.22|310.02|315.54|313.34|311.58|309.38|0
1645637400000|2022-02-23 17:30:00|311.74|309.54|316.57|314.37|316.73|314.53|311.26|309.06|0
1645637700000|2022-02-23 17:35:00|316.41|314.21|319.65|317.45|320.3|318.1|316.41|314.21|0
1645638000000|2022-02-23 17:40:00|319.32|317.12|317.69|315.49|320.71|318.51|317.37|315.17|0
1645638300000|2022-02-23 17:45:00|318.18|315.98|320.78|318.58|320.94|318.74|316.4|314.2|0
1645638600000|2022-02-23 17:50:00|320.45|318.25|326.18|323.98|327.01|324.81|320.29|318.09|0
1645638900000|2022-02-23 17:55:00|325.85|323.65|326.18|323.98|328.16|325.96|325.03|322.83|0
1645639200000|2022-02-23 18:00:00|325.85|323.65|329.15|326.95|329.31|327.11|325.85|323.65|0
1645639500000|2022-02-23 18:05:00|328.82|326.62|330.47|328.27|332.13|329.93|327.83|325.63|0
1645639800000|2022-02-23 18:10:00|330.14|327.94|338.48|336.28|338.99|336.79|329.81|327.61|0
1645640100000|2022-02-23 18:15:00|338.99|336.79|336.34|334.14|341.01|338.81|331.86|329.66|0
1645640400000|2022-02-23 18:20:00|336.51|334.31|338.35|336.15|340.37|338.17|335.5|333.3|0
1645640700000|2022-02-23 18:25:00|337.85|335.65|341.8|339.6|342.22|340.02|336|333.8|0
1645641000000|2022-02-23 18:30:00|341.38|339.18|345.27|343.07|345.27|343.07|339.86|337.66|0
1645641300000|2022-02-23 18:35:00|345.1|342.9|338.34|336.14|345.95|343.75|337.5|335.3|0
1645641600000|2022-02-23 18:40:00|338.01|335.81|337.75|335.55|339.69|337.49|336.66|334.46|0
1645641900000|2022-02-23 18:45:00|337.5|335.3|331.78|329.58|338.34|336.14|331.32|329.12|0
1645642200000|2022-02-23 18:50:00|331.62|329.42|339.67|337.47|341.19|338.99|331.62|329.42|0
1645642500000|2022-02-23 18:55:00|339.5|337.3|337.3|335.1|341.02|338.82|336.47|334.27|0
1645642800000|2022-02-23 19:00:00|337.64|335.44|342.37|340.17|343.9|341.7|334.45|332.25|0
1645643100000|2022-02-23 19:05:00|342.03|339.83|339.94|337.74|342.03|339.83|337.58|335.38|0
1645643400000|2022-02-23 19:10:00|338.93|336.73|340.95|338.75|342.47|340.27|336.41|334.21|0
1645643700000|2022-02-23 19:15:00|341.62|339.42|340.61|338.41|345.35|343.15|338.42|336.22|0
1645644000000|2022-02-23 19:20:00|341.11|338.91|348.59|346.39|349.62|347.42|339.43|337.23|0
1645644300000|2022-02-23 19:25:00|348.25|346.05|350.2|348|351.74|349.54|347.57|345.37|0
1645644600000|2022-02-23 19:30:00|350.03|347.83|351.4|349.2|352.95|350.75|347.97|345.77|0
1645644900000|2022-02-23 19:35:00|351.74|349.54|351.22|349.02|351.74|349.54|349.17|346.97|0
1645645200000|2022-02-23 19:40:00|351.31|349.11|359.61|357.41|360.48|358.28|351.31|349.11|0
1645645500000|2022-02-23 19:45:00|359.79|357.59|356|353.8|360.31|358.11|352.39|350.19|0
1645645800000|2022-02-23 19:50:00|356.69|354.49|358.24|356.04|358.42|356.22|353.76|351.56|0
1645646100000|2022-02-23 19:55:00|357.38|355.18|356.86|354.66|359.46|357.26|354.1|351.9|0
1645646400000|2022-02-23 20:00:00|356.69|354.49|362.4|360.2|363.1|360.9|355.82|353.62|0
1645646700000|2022-02-23 20:05:00|361.71|359.51|363.97|361.77|365.19|362.99|359.28|357.08|0
1645647000000|2022-02-23 20:10:00|364.45|362.25|362.3|360.1|366.49|364.29|362.13|359.93|0
1645647300000|2022-02-23 20:15:00|362.82|360.62|363.69|361.49|364.04|361.84|358.83|356.63|0
1645647600000|2022-02-23 20:20:00|363.34|361.14|361.25|359.05|365.44|363.24|361.25|359.05|0
1645647900000|2022-02-23 20:25:00|361.77|359.57|355.57|353.37|362.99|360.79|354.36|352.16|0
1645648200000|2022-02-23 20:30:00|356.78|354.58|358.6|356.4|361.82|359.62|354.19|351.99|0
1645648500000|2022-02-23 20:35:00|358.51|356.31|364.61|362.41|364.61|362.41|356.6|354.4|0
1645648800000|2022-02-23 20:40:00|364.79|362.59|365.95|363.75|366.13|363.93|361.29|359.09|0
1645649100000|2022-02-23 20:45:00|366.13|363.93|369.55|367.35|369.55|367.35|362.98|360.78|0
1645649400000|2022-02-23 20:50:00|369.46|367.26|370.43|368.23|372.2|370|365.07|362.87|0
1645649700000|2022-02-23 20:55:00|369.99|367.79|368.69|366.49|372.1|369.9|367.29|365.09|0
1645650000000|2022-02-23 21:00:00|367.99|365.79|367.46|365.26|369.04|366.84|365.72|363.52|0
1645650300000|2022-02-23 21:05:00|367.29|365.09|367.2|365|367.29|365.09|365.71|363.51|0
1645650600000|2022-02-23 21:10:00|367.11|364.91|367.81|365.61|369.04|366.84|365.97|363.77|0
1645650900000|2022-02-23 21:15:00|367.93|365.13|368.37|365.57|368.63|365.83|367.41|364.61|0
1645651200000|2022-02-23 21:20:00|368.45|365.65|368.1|365.3|369.16|366.36|367.93|365.13|0
1645651500000|2022-02-23 21:25:00|368.02|365.22|369.07|366.27|369.68|366.88|367.67|364.87|0
1645651800000|2022-02-23 21:30:00|368.98|366.18|370.55|367.75|370.55|367.75|368.98|366.18|0
1645652100000|2022-02-23 21:35:00|370.73|367.93|369.24|366.44|372.31|369.51|368.54|365.74|0
1645652400000|2022-02-23 21:40:00|369.15|366.35|373.19|370.39|376.02|373.22|369.06|366.26|0
1645652700000|2022-02-23 21:45:00|373.01|370.21|372.13|369.33|373.01|370.21|370.99|368.19|0
1645653000000|2022-02-23 21:50:00|371.95|369.15|372.92|370.12|374.34|371.54|371.78|368.98|0
1645653300000|2022-02-23 21:55:00|373.01|370.21|374.16|371.36|375.31|372.51|373.01|370.21|0
1645653600000|2022-02-23 22:00:00|374.2|371.4|374.16|371.36|374.6|371.8|374.03|371.23|0
1645653900000|2022-02-23 22:05:00|374.18|371.38|374.37|371.57|374.39|371.59|373.93|371.13|0
1645654200000|2022-02-23 22:10:00|374.39|371.59|374.36|371.56|374.65|371.85|373.98|371.18|0
1645654500000|2022-02-23 22:15:00|374.41|371.61|374.44|371.64|374.65|371.85|374.21|371.41|0
1645654800000|2022-02-23 22:20:00|374.46|371.66|374.85|372.05|374.9|372.1|374.46|371.66|0
1645655100000|2022-02-23 22:25:00|374.87|372.07|375.39|372.59|375.39|372.59|374.64|371.84|0
1645655400000|2022-02-23 22:30:00|375.31|372.51|375.75|372.95|375.93|373.13|375.31|372.51|0
1645655700000|2022-02-23 22:35:00|375.78|372.98|375.87|373.07|375.89|373.09|375.15|372.35|0
1645656000000|2022-02-23 22:40:00|375.74|372.94|375.66|372.86|376|373.2|375.66|372.86|0
1645656300000|2022-02-23 22:45:00|375.71|372.91|374.68|371.88|375.86|373.06|374.68|371.88|0
1645656600000|2022-02-23 22:50:00|374.66|371.86|374.7|371.9|374.91|372.11|374.52|371.72|0
1645656900000|2022-02-23 22:55:00|374.73|371.93|373.46|370.66|374.78|371.98|373.46|370.66|0
1645657200000|2022-02-23 23:00:00|373.6|370.8|373.24|370.44|373.6|370.8|368.4|365.6|0
1645657500000|2022-02-23 23:05:00|373.07|370.27|375.36|372.56|376.16|373.36|372.45|369.65|0
1645657800000|2022-02-23 23:10:00|375.45|372.65|374.38|371.58|377.04|374.24|373.68|370.88|0
1645658100000|2022-02-23 23:15:00|374.47|371.67|378.1|375.3|378.46|375.66|373.85|371.05|0
1645658400000|2022-02-23 23:20:00|377.93|375.13|378.46|375.66|378.46|375.66|376.86|374.06|0
1645658700000|2022-02-23 23:25:00|378.28|375.48|374.2|371.4|378.37|375.57|372.08|369.28|0
1645659000000|2022-02-23 23:30:00|374.38|371.58|372.25|369.45|374.55|371.75|372.25|369.45|0
1645659300000|2022-02-23 23:35:00|372.43|369.63|372.7|369.9|373.66|370.86|372.25|369.45|0
1645659600000|2022-02-23 23:40:00|372.43|369.63|369.08|366.28|372.87|370.07|367.68|364.88|0
1645659900000|2022-02-23 23:45:00|368.91|366.11|371.19|368.39|371.54|368.74|368.82|366.02|0
1645660200000|2022-02-23 23:50:00|371.01|368.21|370.13|367.33|372.07|369.27|369.96|367.16|0
1645660500000|2022-02-23 23:55:00|370.05|367.25|372.07|369.27|372.86|370.06|369.17|366.37|0
1645660800000|2022-02-24 00:00:00|371.54|368.74|373.12|370.32|374.27|371.47|368.9|366.1|0
1645661100000|2022-02-24 00:05:00|373.21|370.41|374.08|371.28|375.68|372.88|372.06|369.26|0
1645661400000|2022-02-24 00:10:00|374.26|371.46|369.63|366.83|374.53|371.73|369.1|366.3|0
1645661700000|2022-02-24 00:15:00|370.16|367.36|372.11|369.31|373.89|371.09|370.16|367.36|0
1645662000000|2022-02-24 00:20:00|372.29|369.49|373.9|371.1|374.69|371.89|371.58|368.78|0
1645662300000|2022-02-24 00:25:00|374.07|371.27|378.69|375.89|382.09|379.29|373.01|370.21|0
1645662600000|2022-02-24 00:30:00|378.34|375.54|381.83|379.03|383.44|380.64|377.27|374.47|0
1645662900000|2022-02-24 00:35:00|382.54|379.74|383.77|380.97|384.93|382.13|378.87|376.07|0
1645663200000|2022-02-24 00:40:00|383.67|380.87|383.59|380.79|384.57|381.77|381.45|378.65|0
1645663500000|2022-02-24 00:45:00|383.67|380.87|383.49|380.69|385.02|382.22|383.14|380.34|0
1645663800000|2022-02-24 00:50:00|383.31|380.51|386.09|383.29|386.09|383.29|382.87|380.07|0
1645664100000|2022-02-24 00:55:00|388.15|385.35|392.3|389.5|392.3|389.5|385.99|383.19|0
1645664400000|2022-02-24 01:00:00|392.21|389.41|391.66|388.86|392.29|389.49|387.79|384.99|0
1645664700000|2022-02-24 01:05:00|391.85|389.05|389.04|386.24|392.47|389.67|388.68|385.88|0
1645665000000|2022-02-24 01:10:00|389.4|386.6|391.76|388.96|392.12|389.32|387.24|384.44|0
1645665300000|2022-02-24 01:15:00|392.3|389.5|398.37|395.57|400.35|397.55|391.23|388.43|0
1645665600000|2022-02-24 01:20:00|398.73|395.93|399.44|396.64|401.07|398.27|397.65|394.85|0
1645665900000|2022-02-24 01:25:00|399.62|396.82|399.08|396.28|399.98|397.18|397.82|395.02|0
1645666200000|2022-02-24 01:30:00|399.26|396.46|394.77|391.97|400.34|397.54|392.27|389.47|0
1645666500000|2022-02-24 01:35:00|394.95|392.15|394.86|392.06|396.74|393.94|393.79|390.99|0
1645666800000|2022-02-24 01:40:00|394.59|391.79|394.58|391.78|395.93|393.13|391.64|388.84|0
1645667100000|2022-02-24 01:45:00|394.68|391.88|391.99|389.19|395.04|392.24|389.76|386.96|0
1645667400000|2022-02-24 01:50:00|391.54|388.74|384.25|381.45|391.64|388.84|383.37|380.57|0
1645667700000|2022-02-24 01:55:00|384.52|381.72|385.05|382.25|387.19|384.39|383.63|380.83|0
1645668000000|2022-02-24 02:00:00|384.87|382.07|387.9|385.1|388.08|385.28|382.91|380.11|0
1645668300000|2022-02-24 02:05:00|388|385.2|389.25|386.45|391.4|388.6|386.47|383.67|0
1645668600000|2022-02-24 02:10:00|389.51|386.71|387.45|384.65|390.05|387.25|385.85|383.05|0
1645668900000|2022-02-24 02:15:00|387.72|384.92|386.03|383.23|387.72|384.92|383.71|380.91|0
1645669200000|2022-02-24 02:20:00|385.85|383.05|387.73|384.93|388.45|385.65|385.85|383.05|0
1645669500000|2022-02-24 02:25:00|387.64|384.84|396.21|393.41|396.21|393.41|387.46|384.66|0
1645669800000|2022-02-24 02:30:00|395.75|392.95|391.05|388.25|397.02|394.22|390.33|387.53|0
1645670100000|2022-02-24 02:35:00|391.32|388.52|389.34|386.54|392.13|389.33|388.17|385.37|0
1645670400000|2022-02-24 02:40:00|389.07|386.27|390.24|387.44|391.5|388.7|389.07|386.27|0
1645670700000|2022-02-24 02:45:00|390.32|387.52|393.3|390.5|394.02|391.22|387.54|384.74|0
1645671000000|2022-02-24 02:50:00|396.46|393.66|398.39|394.47|400.11|397.3|392.49|389.13|0
1645671300000|2022-02-24 02:55:00|398.75|394.83|401.06|397.14|402.16|398.24|393.86|389.94|0
1645671600000|2022-02-24 03:00:00|401.16|397.24|407.56|403.64|409.02|405.1|400.71|396.79|0
1645671900000|2022-02-24 03:05:00|407.48|403.56|428.7|424.78|430.1|426.18|407.48|403.56|0
1645672200000|2022-02-24 03:10:00|428.6|424.68|424.06|420.14|429.82|425.9|418.26|414.34|0
1645672500000|2022-02-24 03:15:00|425.07|421.15|423.87|419.95|427.75|423.83|420.19|416.27|0
1645672800000|2022-02-24 03:20:00|423.59|419.67|431.28|427.36|431.28|427.36|421.38|417.46|0
1645673100000|2022-02-24 03:25:00|431.09|427.17|430.72|426.8|434.35|430.43|429.14|425.22|0
1645673400000|2022-02-24 03:30:00|430.62|426.7|443.93|440.01|446.3|442.38|430.62|426.7|0
1645673700000|2022-02-24 03:35:00|443.55|439.63|451.8|447.88|451.8|447.88|439.78|435.86|0
1645674000000|2022-02-24 03:40:00|452.75|448.83|443.73|439.53|455.94|451.74|442.88|438.68|0
1645674300000|2022-02-24 03:45:00|444.57|440.37|439.96|435.76|445.42|441.22|438.37|434.17|0
1645674600000|2022-02-24 03:50:00|439.03|434.83|445.8|441.6|446.27|442.07|436.51|432.31|0
1645674900000|2022-02-24 03:55:00|445.61|441.41|451.5|447.3|453.75|449.55|445.61|441.41|0
1645675200000|2022-02-24 04:00:00|451.87|447.67|447.01|442.81|453.56|449.36|446.82|442.62|0
1645675500000|2022-02-24 04:05:00|447.1|442.9|445.61|441.41|451.49|447.29|443.47|439.27|0
1645675800000|2022-02-24 04:10:00|446.08|441.88|451.49|447.29|453.64|449.44|446.08|441.88|0
1645676100000|2022-02-24 04:15:00|452.05|447.85|456.95|452.75|459.2|455|451.12|446.92|0
1645676400000|2022-02-24 04:20:00|456.49|452.29|450.53|446.33|456.86|452.66|447.83|443.63|0
1645676700000|2022-02-24 04:25:00|450.81|446.61|452.21|448.01|453.99|449.79|448.85|444.65|0
1645677000000|2022-02-24 04:30:00|452.59|448.39|445.97|441.77|453.71|449.51|444.21|440.01|0
1645677300000|2022-02-24 04:35:00|446.81|442.61|448.2|444|448.86|444.66|445.69|441.49|0
1645677600000|2022-02-24 04:40:00|448.48|444.28|447.18|442.98|451.29|447.09|445.69|441.49|0
1645677900000|2022-02-24 04:45:00|447.27|443.07|442.06|437.86|447.36|443.16|441.87|437.67|0
1645678200000|2022-02-24 04:50:00|440.67|436.47|440.02|435.82|442.43|438.23|437.99|433.79|0
1645678500000|2022-02-24 04:55:00|439.93|435.73|440.02|435.82|440.94|436.74|438.17|433.97|0
1645678800000|2022-02-24 05:00:00|440.2|436|444|439.8|444.93|440.73|439.65|435.45|0
1645679100000|2022-02-24 05:05:00|444.09|439.89|446.05|441.85|448.19|443.99|440.75|436.55|0
1645679400000|2022-02-24 05:10:00|446.51|442.31|440.19|435.99|446.69|442.49|438.72|434.52|0
1645679700000|2022-02-24 05:15:00|439.82|435.62|440.18|435.98|443.16|438.96|439.27|435.07|0
1645680000000|2022-02-24 05:20:00|440|435.8|439.81|435.61|440.65|436.45|437.59|433.39|0
1645680300000|2022-02-24 05:25:00|439.54|435.34|441.39|437.19|441.58|437.38|436.47|432.27|0
1645680600000|2022-02-24 05:30:00|441.11|436.91|448.17|443.97|448.92|444.72|440.92|436.72|0
1645680900000|2022-02-24 05:35:00|448.27|444.07|452.01|447.81|452.2|448|446.97|442.77|0
1645681200000|2022-02-24 05:40:00|451.82|447.62|450.02|446.38|453.19|448.99|449.83|446.19|0
1645681500000|2022-02-24 05:45:00|450.39|446.75|451.6|447.96|452.07|448.43|447.32|443.68|0
1645681800000|2022-02-24 05:50:00|451.69|448.05|443.46|440.1|452.63|448.99|443|439.64|0
1645682100000|2022-02-24 05:55:00|442.9|439.54|446.16|442.8|446.44|443.08|441.42|438.06|0
1645682400000|2022-02-24 06:00:00|446.06|442.7|441.88|437.96|446.06|442.7|440.95|437.03|0
1645682700000|2022-02-24 06:05:00|441.79|437.87|438.92|435|443.28|439.36|438.55|434.63|0
1645683000000|2022-02-24 06:10:00|438.55|434.63|437.98|434.06|441.14|437.22|435.93|432.01|0
1645683300000|2022-02-24 06:15:00|437.52|433.6|439.09|435.17|440.59|436.67|431.48|427.56|0
1645683600000|2022-02-24 06:20:00|439|435.08|440.67|436.75|443.28|439.36|438.72|434.8|0
1645683900000|2022-02-24 06:25:00|440.57|436.65|444.58|440.66|446.08|442.16|438.99|435.07|0
1645684200000|2022-02-24 06:30:00|445.14|441.22|445.33|441.41|446.07|442.15|441.31|437.39|0
1645684500000|2022-02-24 06:35:00|444.95|441.03|446.98|443.06|449.69|445.77|442.9|438.98|0
1645684800000|2022-02-24 06:40:00|446.88|442.96|445.12|441.2|449.12|445.2|444.74|440.82|0
1645685100000|2022-02-24 06:45:00|445.02|441.1|453.71|449.79|453.71|449.79|444.93|441.01|0
1645685400000|2022-02-24 06:50:00|453.62|449.7|454.46|450.54|458.33|454.41|452.59|448.67|0
1645685700000|2022-02-24 06:55:00|454.37|450.45|452.58|448.66|454.74|450.82|449.4|445.48|0
1645686000000|2022-02-24 07:00:00|453.15|449.23|454.08|450.16|454.08|450.16|445.2|441.28|0
1645686300000|2022-02-24 07:05:00|454.36|450.44|453.14|449.22|462.77|458.85|451.64|447.72|0
1645686600000|2022-02-24 07:10:00|453.71|449.79|458.91|454.99|461.34|457.42|453.33|449.41|0
1645686900000|2022-02-24 07:15:00|458.35|454.43|465.91|461.99|467.61|463.69|457.69|453.77|0
1645687200000|2022-02-24 07:20:00|466.76|462.84|467.7|463.78|468.08|464.16|464.4|460.48|0
1645687500000|2022-02-24 07:25:00|467.33|463.41|471.01|466.53|473.19|468.71|467.33|462.94|0
1645687800000|2022-02-24 07:30:00|470.82|466.34|470.63|465.87|473.54|468.78|460.88|456.12|0
1645688100000|2022-02-24 07:35:00|470.92|466.16|468.15|463.11|473.96|468.92|467.03|461.99|0
1645688400000|2022-02-24 07:40:00|468.43|463.39|463.02|457.98|469.74|464.7|461.63|456.59|0
1645688700000|2022-02-24 07:45:00|462.18|457.14|462.34|457.3|465.88|460.84|457.34|452.3|0
1645689000000|2022-02-24 07:50:00|462.9|457.86|460.88|455.84|467.17|462.13|455.92|450.88|0
1645689300000|2022-02-24 07:55:00|460.79|455.75|459.59|454.55|460.79|455.75|454.24|449.2|0
1645689600000|2022-02-24 08:00:00|459.21|454.17|453.03|447.43|463.55|457.95|451.54|445.94|0
1645689900000|2022-02-24 08:05:00|452.34|447.94|444.53|440.13|452.34|447.94|443.98|439.58|0
1645690200000|2022-02-24 08:10:00|445.9|441.5|448.32|443.92|448.41|444.01|441.17|436.77|0
1645690500000|2022-02-24 08:15:00|448.97|444.57|442.09|437.69|450.18|445.78|442.09|437.69|0
1645690800000|2022-02-24 08:20:00|441.35|436.95|438.37|433.97|443.47|439.07|436.74|432.34|0
1645691100000|2022-02-24 08:25:00|438.09|433.69|438.75|434.35|441.28|436.88|433.15|428.75|0
1645691400000|2022-02-24 08:30:00|438.38|433.98|435.76|431.36|441.19|436.79|433.89|429.49|0
1645691700000|2022-02-24 08:35:00|435.38|430.98|438.18|433.78|441.75|437.35|434.64|430.24|0
1645692000000|2022-02-24 08:40:00|437.81|433.41|437.12|432.72|443.26|438.86|436.56|432.16|0
1645692300000|2022-02-24 08:45:00|437.5|433.1|435.44|431.04|439.28|434.88|431.89|427.49|0
1645692600000|2022-02-24 08:50:00|435.72|431.32|438.77|434.81|438.77|434.81|432.04|428.08|0
1645692900000|2022-02-24 08:55:00|438.59|434.63|432.41|428.45|438.68|434.72|429.35|425.39|0
1645693200000|2022-02-24 09:00:00|431.95|427.99|430.36|426.4|435.77|431.81|429.25|425.29|0
1645693500000|2022-02-24 09:05:00|430.83|426.87|422.96|419|432.59|428.63|419.47|415.51|0
1645693800000|2022-02-24 09:10:00|423.14|419.18|432.13|428.17|438.11|434.15|423.14|419.18|0
1645694100000|2022-02-24 09:15:00|431.76|427.8|428.59|424.63|432.31|428.35|425.26|421.3|0
1645694400000|2022-02-24 09:20:00|429.15|425.19|425.26|421.3|429.34|425.38|421.94|417.98|0
1645694700000|2022-02-24 09:25:00|424.61|420.65|430.97|427.01|431.43|427.47|423.64|419.68|0
1645695000000|2022-02-24 09:30:00|430.69|426.73|429.48|425.52|431.89|427.93|427.45|423.49|0
1645695300000|2022-02-24 09:35:00|429.39|425.43|430.59|426.63|433.29|429.33|429.39|425.43|0
1645695600000|2022-02-24 09:40:00|430.32|426.36|436.17|432.21|439.07|435.11|428.65|424.69|0
1645695900000|2022-02-24 09:45:00|435.89|431.93|432.72|428.76|436.91|432.95|431.79|427.83|0
1645696200000|2022-02-24 09:50:00|432.91|428.95|436.82|432.86|438.59|434.63|430.77|426.81|0
1645696500000|2022-02-24 09:55:00|436.72|432.76|439.43|435.47|439.43|435.47|434.11|430.15|0
1645696800000|2022-02-24 10:00:00|439.52|435.56|438.12|434.16|441.31|437.35|437.65|433.69|0
1645697100000|2022-02-24 10:05:00|438.21|434.25|430.49|426.53|438.87|434.91|430.2|426.24|0
1645697400000|2022-02-24 10:10:00|430.39|426.43|435.32|431.36|436.71|432.75|430.39|426.43|0
1645697700000|2022-02-24 10:15:00|435.97|432.01|439.99|436.03|440.74|436.78|435.5|431.54|0
1645698000000|2022-02-24 10:20:00|439.89|435.93|446.38|442.42|447.61|443.65|439.51|435.55|0
1645698300000|2022-02-24 10:25:00|445.91|441.95|443.73|439.77|447.98|444.02|440.28|436.32|0
1645698600000|2022-02-24 10:30:00|443.17|439.21|439.51|435.55|445.15|441.19|438.48|434.52|0
1645698900000|2022-02-24 10:35:00|440.07|436.11|438.01|434.05|445.43|441.47|437.92|433.96|0
1645699200000|2022-02-24 10:40:00|438.2|434.24|439.78|435.82|439.88|435.92|434|430.04|0
1645699500000|2022-02-24 10:45:00|439.6|435.64|436.89|432.93|441.76|437.8|436.14|432.18|0
1645699800000|2022-02-24 10:50:00|436.79|432.83|443.72|439.76|443.72|439.76|436.33|432.37|0
1645700100000|2022-02-24 10:55:00|444.2|440.24|443.91|439.95|445.14|441.18|441.94|437.98|0
1645700400000|2022-02-24 11:00:00|444.1|440.14|449.86|445.9|450.43|446.47|441.65|437.69|0
1645700700000|2022-02-24 11:05:00|449.19|445.23|453.09|449.13|453.75|449.79|448.53|444.57|0
1645701000000|2022-02-24 11:10:00|452.99|449.03|452|448.04|455.87|451.91|449.79|445.83|0
1645701300000|2022-02-24 11:15:00|452.18|448.22|458.52|454.56|459.75|455.79|452.18|448.22|0
1645701600000|2022-02-24 11:20:00|458.33|454.37|450.96|447|458.42|454.46|450.96|447|0
1645701900000|2022-02-24 11:25:00|451.33|447.37|456.62|452.66|459.09|455.13|450.39|446.43|0
1645702200000|2022-02-24 11:30:00|456.81|452.85|460.7|456.74|460.8|456.84|454.16|450.2|0
1645702500000|2022-02-24 11:35:00|460.8|456.84|459.84|455.88|462.22|458.26|459.84|455.88|0
1645702800000|2022-02-24 11:40:00|459.74|455.78|448.41|444.45|461.46|457.5|448.41|444.45|0
1645703100000|2022-02-24 11:45:00|449.26|445.3|447.65|443.69|450.66|446.7|444.85|440.89|0
1645703400000|2022-02-24 11:50:00|447.84|443.88|448.69|444.73|449.72|445.76|443.08|439.12|0
1645703700000|2022-02-24 11:55:00|449.15|445.19|442.88|438.92|450.19|446.23|442.88|438.92|0
1645704000000|2022-02-24 12:00:00|442.23|438.27|450.47|446.51|452.07|448.11|442.23|438.27|0
1645704300000|2022-02-24 12:05:00|450.75|446.79|456.5|452.54|456.5|452.54|450.75|446.79|0
1645704600000|2022-02-24 12:10:00|456.41|452.45|449.71|445.75|457.26|453.3|449.71|445.75|0
1645704900000|2022-02-24 12:15:00|449.81|445.85|453.38|449.42|454.52|450.56|446.52|442.56|0
1645705200000|2022-02-24 12:20:00|453.28|449.32|454.79|450.83|456.6|452.64|453.28|449.32|0
1645705500000|2022-02-24 12:25:00|455.17|451.21|455.84|451.88|457.63|453.67|453.66|449.7|0
1645705800000|2022-02-24 12:30:00|456.31|452.35|460.29|456.33|461.05|457.09|455.55|451.59|0
1645706100000|2022-02-24 12:35:00|460.01|456.05|458.96|455|462|458.04|458.77|454.81|0
1645706400000|2022-02-24 12:40:00|458.86|454.9|459.52|455.56|462.19|458.23|458.86|454.9|0
1645706700000|2022-02-24 12:45:00|459.71|455.75|456.06|452.1|460.85|456.89|456.06|452.1|0
1645707000000|2022-02-24 12:50:00|456.44|452.48|456.02|452.06|457.07|453.11|454.03|450.07|0
1645707300000|2022-02-24 12:55:00|455.93|451.97|455.07|451.11|460.11|456.15|454.32|450.36|0
1645707600000|2022-02-24 13:00:00|454.41|450.45|455.16|451.2|457.25|453.29|451.76|447.8|0
1645707900000|2022-02-24 13:05:00|454.97|451.01|460.49|456.53|461.25|457.29|454.02|450.06|0
1645708200000|2022-02-24 13:10:00|460.4|456.44|461.06|457.1|461.25|457.29|459.34|455.38|0
1645708500000|2022-02-24 13:15:00|460.87|456.91|462.78|458.82|464.79|460.83|459.63|455.67|0
1645708800000|2022-02-24 13:20:00|462.97|459.01|465.07|461.11|466.03|462.07|462.01|458.05|0
1645709100000|2022-02-24 13:25:00|465.17|461.21|465.1|461.14|466.61|462.65|463.54|459.58|0
1645709400000|2022-02-24 13:30:00|465.49|461.53|459.85|455.89|466.06|462.1|459.85|455.89|0
1645709700000|2022-02-24 13:35:00|460.61|456.65|460.8|456.84|462.33|458.37|457.48|453.52|0
1645710000000|2022-02-24 13:40:00|460.99|457.03|450.79|447.71|461.56|457.6|450.11|447.03|0
1645710300000|2022-02-24 13:45:00|451.35|448.27|449.72|446.64|455.22|452.14|449.06|445.98|0
1645710600000|2022-02-24 13:50:00|449.25|446.17|450.19|447.11|450.85|447.77|445.57|442.49|0
1645710900000|2022-02-24 13:55:00|450.28|447.2|453.28|450.2|453.47|450.39|446.39|443.31|0
1645711200000|2022-02-24 14:00:00|453.66|450.58|449.71|446.63|453.66|450.58|448.52|445.44|0
1645711500000|2022-02-24 14:05:00|449.61|446.53|446.29|443.21|449.8|446.72|442.42|439.34|0
1645711800000|2022-02-24 14:10:00|446.57|443.49|450.84|447.76|452.07|448.99|446.48|443.4|0
1645712100000|2022-02-24 14:15:00|450.74|447.66|447.32|444.24|450.74|447.66|446.86|443.78|0
1645712400000|2022-02-24 14:20:00|447.14|444.06|452.26|449.18|453.21|450.13|445.34|442.26|0
1645712700000|2022-02-24 14:25:00|452.45|449.37|457.8|454.72|458.37|455.29|452.45|449.37|0
1645713000000|2022-02-24 14:30:00|456.94|453.86|445.8|442.72|459.91|456.83|441.75|438.67|0
1645713300000|2022-02-24 14:35:00|447.7|444.62|429.04|425.96|454.35|451.27|429.04|425.96|0
1645713600000|2022-02-24 14:40:00|429.51|426.43|437.47|434.39|442.82|439.74|429.51|426.43|0
1645713900000|2022-02-24 14:45:00|438.14|435.06|423.86|420.78|442.82|439.74|423.86|420.78|0
1645714200000|2022-02-24 14:50:00|421.98|418.9|423.2|420.12|425.45|422.37|415.83|412.75|0
1645714500000|2022-02-24 14:55:00|422.16|419.08|415.34|412.26|427.44|424.36|415.34|412.26|0
1645714800000|2022-02-24 15:00:00|415.62|412.54|430.65|427.57|432.36|429.28|415.62|412.54|0
1645715100000|2022-02-24 15:05:00|431.79|428.71|426.95|423.87|435.41|432.33|425.73|422.65|0
1645715400000|2022-02-24 15:10:00|427.32|424.24|415.68|412.6|430.86|427.78|414.76|411.68|0
1645715700000|2022-02-24 15:15:00|416.41|413.33|407.66|404.58|417.51|414.43|407.38|404.3|0
1645716000000|2022-02-24 15:20:00|407.56|404.48|412.15|409.07|414.92|411.84|400.08|397|0
1645716300000|2022-02-24 15:25:00|412.88|409.8|421.55|418.47|423.97|420.89|409.85|406.77|0
1645716600000|2022-02-24 15:30:00|421.83|418.75|414.36|411.28|426.94|423.86|411.89|408.81|0
1645716900000|2022-02-24 15:35:00|415.28|412.2|420.44|417.36|426.57|423.49|413.17|410.09|0
1645717200000|2022-02-24 15:40:00|420.25|417.17|419.7|416.62|428.81|425.73|417.66|414.58|0
1645717500000|2022-02-24 15:45:00|419.88|416.8|411.05|407.97|421.27|418.19|408.23|405.15|0
1645717800000|2022-02-24 15:50:00|411.23|408.15|407.82|404.74|418.06|414.98|406.91|403.83|0
1645718100000|2022-02-24 15:55:00|407.27|404.19|407.27|404.19|410.47|407.39|401.34|398.26|0
1645718400000|2022-02-24 16:00:00|407.35|404.27|412.8|409.72|413.42|410.34|401.52|398.44|0
1645718700000|2022-02-24 16:05:00|413.44|410.36|402.33|399.25|413.9|410.82|399.62|396.54|0
1645719000000|2022-02-24 16:10:00|402.06|398.98|397.01|393.93|406.86|403.78|395.49|392.41|0
1645719300000|2022-02-24 16:15:00|396.74|393.66|391.58|388.5|401.87|398.79|391.23|388.15|0
1645719600000|2022-02-24 16:20:00|391.05|387.97|398.34|395.26|398.34|395.26|390.24|387.16|0
1645719900000|2022-02-24 16:25:00|397.79|394.71|401.62|398.54|402.99|399.91|394.89|391.81|0
1645720200000|2022-02-24 16:30:00|401.25|398.17|401.25|398.17|406.02|402.94|396.7|393.62|0
1645720500000|2022-02-24 16:35:00|400.61|397.53|397.78|394.7|406.2|403.12|397.78|394.7|0
1645720800000|2022-02-24 16:40:00|398.15|395.07|409.33|406.25|410.62|407.54|398.15|395.07|0
1645721100000|2022-02-24 16:45:00|408.59|405.51|408.23|405.15|413.48|410.4|406.56|403.48|0
1645721400000|2022-02-24 16:50:00|407.5|404.42|401.11|398.03|408.41|405.33|399.84|396.76|0
1645721700000|2022-02-24 16:55:00|402.75|399.67|395.87|392.79|403.11|400.03|395.69|392.61|0
1645722000000|2022-02-24 17:00:00|396.23|393.15|396.58|393.5|398.57|395.49|395.51|392.43|0
1645722300000|2022-02-24 17:05:00|396.95|393.87|404.38|401.3|404.38|401.3|395.86|392.78|0
1645722600000|2022-02-24 17:10:00|403.84|400.76|414.2|411.12|414.47|411.39|401.83|398.75|0
1645722900000|2022-02-24 17:15:00|414.47|411.39|412.63|409.55|416.32|413.24|410.42|407.34|0
1645723200000|2022-02-24 17:20:00|412.54|409.46|419.47|416.39|420.78|417.7|411.15|408.07|0
1645723500000|2022-02-24 17:25:00|418.73|415.65|412.1|409.02|419.29|416.21|411.86|408.78|0
1645723800000|2022-02-24 17:30:00|412.29|409.21|416.54|413.46|419.32|416.24|408.06|404.98|0
1645724100000|2022-02-24 17:35:00|416.91|413.83|405.86|402.78|416.91|413.83|404.4|401.32|0
1645724400000|2022-02-24 17:40:00|404.94|401.86|404.23|401.15|405.69|402.61|401.31|398.23|0
1645724700000|2022-02-24 17:45:00|404.41|401.33|408.43|405.35|408.53|405.45|402.77|399.69|0
1645725000000|2022-02-24 17:50:00|407.7|404.62|407.51|404.43|410.45|407.37|405.23|402.15|0
1645725300000|2022-02-24 17:55:00|407.15|404.07|413.93|410.85|414.39|411.31|404.69|401.61|0
1645725600000|2022-02-24 18:00:00|413.65|410.57|415.31|412.23|418.44|415.36|413.28|410.2|0
1645725900000|2022-02-24 18:05:00|415.59|412.51|407.05|403.97|415.86|412.78|406.42|403.34|0
1645726200000|2022-02-24 18:10:00|406.87|403.79|403.96|400.88|410.53|407.45|402.51|399.43|0
1645726500000|2022-02-24 18:15:00|403.59|400.51|402.14|399.06|407.23|404.15|400.69|397.61|0
1645726800000|2022-02-24 18:20:00|402.87|399.79|409.05|405.97|409.24|406.16|400.51|397.43|0
1645727100000|2022-02-24 18:25:00|408.14|405.06|412.53|409.45|413.09|410.01|405.77|402.69|0
1645727400000|2022-02-24 18:30:00|412.72|409.64|406.92|403.84|413.08|410|404.09|401.01|0
1645727700000|2022-02-24 18:35:00|407.01|403.93|395.1|392.02|409.11|406.03|394.29|391.21|0
1645728000000|2022-02-24 18:40:00|394.91|391.83|399.08|396|399.27|396.19|392.75|389.67|0
1645728300000|2022-02-24 18:45:00|399.63|396.55|378.91|375.83|403.1|400.02|378.28|375.2|0
1645728600000|2022-02-24 18:50:00|378.46|375.38|383.35|380.27|383.71|380.63|375.99|372.91|0
1645728900000|2022-02-24 18:55:00|382.82|379.74|391.62|388.54|394.16|391.08|382.02|378.94|0
1645729200000|2022-02-24 19:00:00|390.81|387.73|392.2|389.12|397.81|394.73|389.1|386.02|0
1645729500000|2022-02-24 19:05:00|391.58|388.5|399.45|396.37|400.54|397.46|387.35|384.27|0
1645729800000|2022-02-24 19:10:00|399.18|396.1|385.92|382.84|399.18|396.1|385.92|382.84|0
1645730100000|2022-02-24 19:15:00|386.99|383.91|380.66|377.58|389.07|385.99|380.3|377.22|0
1645730400000|2022-02-24 19:20:00|380.84|377.76|381.48|378.4|383.51|380.43|379.06|375.98|0
1645730700000|2022-02-24 19:25:00|381.03|377.95|378.26|375.18|383.09|380.01|377.73|374.65|0
1645731000000|2022-02-24 19:30:00|377.91|374.83|367.31|364.23|378.8|375.72|366.96|363.88|0
1645731300000|2022-02-24 19:35:00|366.61|363.53|357.71|354.63|366.61|363.53|357.36|354.28|0
1645731600000|2022-02-24 19:40:00|357.53|354.45|363.24|360.16|364.71|361.63|356.49|353.41|0
1645731900000|2022-02-24 19:45:00|363.76|360.68|358.18|355.1|364.47|361.39|357.66|354.58|0
1645732200000|2022-02-24 19:50:00|357.13|354.05|355.4|352.32|362.01|358.93|354.88|351.8|0
1645732500000|2022-02-24 19:55:00|355.92|352.84|356.16|353.08|360.09|357.01|355.2|352.12|0
1645732800000|2022-02-24 20:00:00|355.9|352.82|347.74|344.66|358.69|355.61|347.57|344.49|0
1645733100000|2022-02-24 20:05:00|348.08|345|349.59|346.95|349.81|346.95|346.28|343.2|0
1645733400000|2022-02-24 20:10:00|350.28|347.64|346.14|343.5|350.45|347.81|345.97|343.33|0
1645733700000|2022-02-24 20:15:00|346.83|344.19|346.31|343.67|350.27|347.63|345.8|343.16|0
1645734000000|2022-02-24 20:20:00|346.14|343.5|346.31|343.67|351.48|348.84|345.79|343.15|0
1645734300000|2022-02-24 20:25:00|346.57|343.93|352.69|350.05|353.56|350.92|344.25|341.61|0
1645734600000|2022-02-24 20:30:00|352.52|349.88|333.72|331.08|352.96|350.32|333.72|331.08|0
1645734900000|2022-02-24 20:35:00|333.89|331.25|333.19|330.55|337.57|334.93|331.69|329.05|0
1645735200000|2022-02-24 20:40:00|332.69|330.05|337.72|335.08|338.05|335.41|331.52|328.88|0
1645735500000|2022-02-24 20:45:00|338.73|336.09|338.05|335.41|339.23|336.59|333.11|330.47|0
1645735800000|2022-02-24 20:50:00|337.21|334.57|322.11|319.47|337.21|334.57|320.8|318.16|0
1645736100000|2022-02-24 20:55:00|322.6|319.96|326.98|324.34|329.62|326.98|321.45|318.81|0
1645736400000|2022-02-24 21:00:00|325.16|322.52|329.95|327.31|332.12|329.48|323.36|320.72|0
1645736700000|2022-02-24 21:05:00|330.12|327.48|333.99|331.35|334.57|331.93|328.79|326.15|0
1645737000000|2022-02-24 21:10:00|333.9|331.26|338.07|335.43|338.91|336.27|332.99|330.35|0
1645737300000|2022-02-24 21:15:00|337.93|334.57|337.59|334.23|338.51|335.15|336.51|333.15|0
1645737600000|2022-02-24 21:20:00|337.42|334.06|338.26|334.9|340.44|337.08|337.17|333.81|0
1645737900000|2022-02-24 21:25:00|338.51|335.15|338.09|334.73|338.92|335.56|337.59|334.23|0
1645738200000|2022-02-24 21:30:00|338.17|334.81|339.01|335.65|339.59|336.23|338.17|334.81|0
1645738500000|2022-02-24 21:35:00|339.09|335.73|339.42|336.06|339.42|336.06|338.42|335.06|0
1645738800000|2022-02-24 21:40:00|339.59|336.23|338.25|334.89|339.75|336.39|337.58|334.22|0
1645739100000|2022-02-24 21:45:00|337.83|334.47|333.16|329.8|337.91|334.55|333.08|329.72|0
1645739400000|2022-02-24 21:50:00|333.41|330.05|329.93|326.57|333.91|330.55|329.69|326.33|0
1645739700000|2022-02-24 21:55:00|329.6|326.24|335.49|332.13|336.57|333.21|329.03|325.67|0
1645740000000|2022-02-24 22:00:00|336.56|333.2|335.42|332.06|336.56|333.2|335.37|332.01|0
1645740300000|2022-02-24 22:05:00|335.39|332.03|335.41|332.05|335.56|332.2|335.29|331.93|0
1645740600000|2022-02-24 22:10:00|335.39|332.03|334.76|331.4|335.46|332.1|334.49|331.13|0
1645740900000|2022-02-24 22:15:00|334.69|331.33|334.64|331.28|334.95|331.59|334.64|331.28|0
1645741200000|2022-02-24 22:20:00|334.61|331.25|334.71|331.35|334.83|331.47|334.44|331.08|0
1645741500000|2022-02-24 22:25:00|334.8|331.44|334.82|331.46|334.82|331.46|334.8|331.44|0
1645741800000|2022-02-24 22:30:00|334.94|331.58|334.72|331.36|335.04|331.68|334.72|331.36|0
1645742100000|2022-02-24 22:35:00|334.79|331.43|334.79|331.43|335.37|332.01|334.29|330.93|0
1645742400000|2022-02-24 22:40:00|334.94|331.58|334.94|331.58|334.94|331.58|334.43|331.07|0
1645742700000|2022-02-24 22:45:00|334.82|331.46|335.3|331.94|335.3|331.94|334.81|331.45|0
1645743000000|2022-02-24 22:50:00|335.23|331.87|335.76|332.4|335.76|332.4|335.23|331.87|0
1645743300000|2022-02-24 22:55:00|335.88|332.52|335.63|332.27|336|332.64|335.29|331.93|0
1645743600000|2022-02-24 23:00:00|338.13|334.77|338.54|335.18|341.31|337.95|336.12|332.76|0
1645743900000|2022-02-24 23:05:00|338.87|335.51|338.87|335.51|339.21|335.85|336.45|333.09|0
1645744200000|2022-02-24 23:10:00|338.54|335.18|337.95|334.59|339.96|336.6|337.45|334.09|0
1645744500000|2022-02-24 23:15:00|338.28|334.92|340.46|337.1|341.14|337.78|337.86|334.5|0
1645744800000|2022-02-24 23:20:00|340.54|337.18|339.45|336.09|343.16|339.8|339.2|335.84|0
1645745100000|2022-02-24 23:25:00|339.79|336.43|342.73|339.37|344.08|340.72|339.79|336.43|0
1645745400000|2022-02-24 23:30:00|342.89|339.53|346.45|343.09|346.45|343.09|342.65|339.29|0
1645745700000|2022-02-24 23:35:00|346.11|342.75|343.23|339.87|346.11|342.75|343.23|339.87|0
1645746000000|2022-02-24 23:40:00|343.4|340.04|343.73|340.37|344.75|341.39|343.23|339.87|0
1645746300000|2022-02-24 23:45:00|343.39|340.03|341.45|338.09|344.75|341.39|341.45|338.09|0
1645746600000|2022-02-24 23:50:00|341.78|338.42|340.77|337.41|342.29|338.93|340.1|336.74|0
1645746900000|2022-02-24 23:55:00|340.69|337.33|341.44|338.08|342.12|338.76|340.43|337.07|0
1645747200000|2022-02-25 00:00:00|341.53|338.17|336.74|333.38|341.53|338.17|336.74|333.38|0
1645747500000|2022-02-25 00:05:00|336.49|333.13|338.53|335.17|338.78|335.42|335.74|332.38|0
1645747800000|2022-02-25 00:10:00|338.69|335.33|339.86|336.5|342.04|338.68|338.69|335.33|0
1645748100000|2022-02-25 00:15:00|339.69|336.33|338.19|334.83|340.36|337|337.85|334.49|0
1645748400000|2022-02-25 00:20:00|337.85|334.49|332.79|329.43|337.94|334.58|332.79|329.43|0
1645748700000|2022-02-25 00:25:00|332.87|329.51|333.69|330.33|333.69|330.33|331.21|327.85|0
1645749000000|2022-02-25 00:30:00|333.53|330.17|333.03|329.67|334.35|330.99|332.04|328.68|0
1645749300000|2022-02-25 00:35:00|333.36|330|333.94|330.58|334.52|331.16|332.86|329.5|0
1645749600000|2022-02-25 00:40:00|333.85|330.49|333.35|329.99|334.18|330.82|332.69|329.33|0
1645749900000|2022-02-25 00:45:00|333.19|329.83|333.93|330.57|334.1|330.74|332.86|329.5|0
1645750200000|2022-02-25 00:50:00|333.85|330.49|342.69|339.33|344.21|340.85|333.85|330.49|0
1645750500000|2022-02-25 00:55:00|343.36|340|342.18|338.82|343.7|340.34|340.17|336.81|0
1645750800000|2022-02-25 01:00:00|342.02|338.66|343.36|340|344.37|341.01|341.1|337.74|0
1645751100000|2022-02-25 01:05:00|343.53|340.17|338.66|335.3|343.53|340.17|338.16|334.8|0
1645751400000|2022-02-25 01:10:00|338.08|334.72|339.16|335.8|341.17|337.81|338.08|334.72|0
1645751700000|2022-02-25 01:15:00|339.66|336.3|337.99|334.63|339.92|336.56|337.82|334.46|0
1645752000000|2022-02-25 01:20:00|337.65|334.29|338.99|335.63|339.15|335.79|335.74|332.38|0
1645752300000|2022-02-25 01:25:00|339.15|335.79|340.16|336.8|341.5|338.14|338.24|334.88|0
1645752600000|2022-02-25 01:30:00|339.91|336.55|338.31|334.95|340.32|336.96|337.65|334.29|0
1645752900000|2022-02-25 01:35:00|338.07|334.71|341.49|338.13|341.49|338.13|338.07|334.71|0
1645753200000|2022-02-25 01:40:00|341.99|338.63|343.34|339.98|344.11|340.75|341.32|337.96|0
1645753500000|2022-02-25 01:45:00|345.19|341.83|346.37|343.01|347.82|344.46|343.34|339.98|0
1645753800000|2022-02-25 01:50:00|346.54|343.18|345.02|341.66|347.22|343.86|344.6|341.24|0
1645754100000|2022-02-25 01:55:00|344.94|341.58|341.57|338.21|346.29|342.93|341.57|338.21|0
1645754400000|2022-02-25 02:00:00|341.82|338.46|342.82|339.46|343.33|339.97|341.48|338.12|0
1645754700000|2022-02-25 02:05:00|342.99|339.63|343.24|339.88|343.5|340.14|340.64|337.28|0
1645755000000|2022-02-25 02:10:00|343.49|340.13|342.82|339.46|345.35|341.99|342.31|338.95|0
1645755300000|2022-02-25 02:15:00|343.24|339.88|341.47|338.11|343.91|340.55|340.97|337.61|0
1645755600000|2022-02-25 02:20:00|341.3|337.94|345.17|341.81|346.19|342.83|341.22|337.86|0
1645755900000|2022-02-25 02:25:00|345.51|342.15|345.43|342.07|349.07|345.71|345.43|342.07|0
1645756200000|2022-02-25 02:30:00|345.59|342.23|344.83|341.47|346.69|343.33|344.83|341.47|0
1645756500000|2022-02-25 02:35:00|344.66|341.3|347.36|344|348.21|344.85|344.41|341.05|0
1645756800000|2022-02-25 02:40:00|347.53|344.17|348.55|345.19|349.06|345.7|346.85|343.49|0
1645757100000|2022-02-25 02:45:00|348.21|344.85|345.83|342.47|348.72|345.36|345.5|342.14|0
1645757400000|2022-02-25 02:50:00|345.67|342.31|346.26|342.9|346.68|343.32|345.49|342.13|0
1645757700000|2022-02-25 02:55:00|346.34|342.98|345.24|341.88|346.68|343.32|345.16|341.8|0
1645758000000|2022-02-25 03:00:00|345.66|342.3|344.64|341.28|346.17|342.81|343.05|339.69|0
1645758300000|2022-02-25 03:05:00|344.81|341.45|345.99|342.63|346.33|342.97|343.97|340.61|0
1645758600000|2022-02-25 03:10:00|346.08|342.72|347.35|343.99|347.77|344.41|345.99|342.63|0
1645758900000|2022-02-25 03:15:00|347.26|343.9|347.51|344.15|347.68|344.32|345.82|342.46|0
1645759200000|2022-02-25 03:20:00|347.68|344.32|346.33|342.97|349.8|346.44|346.33|342.97|0
1645759500000|2022-02-25 03:25:00|346.5|343.14|346.66|343.3|347.26|343.9|344.3|340.94|0
1645759800000|2022-02-25 03:30:00|347|343.64|348.86|345.5|350.05|346.69|347|343.64|0
1645760100000|2022-02-25 03:35:00|348.78|345.42|348.18|344.82|350.04|346.68|346.99|343.63|0
1645760400000|2022-02-25 03:40:00|348.35|344.99|349.02|345.66|350.04|346.68|347.33|343.97|0
1645760700000|2022-02-25 03:45:00|348.85|345.49|346.99|343.63|349.19|345.83|346.48|343.12|0
1645761000000|2022-02-25 03:50:00|347.16|343.8|342.61|339.25|347.49|344.13|342.61|339.25|0
1645761300000|2022-02-25 03:55:00|343.11|339.75|339.93|336.57|343.62|340.26|338.26|334.9|0
1645761600000|2022-02-25 04:00:00|340.02|336.66|339.35|335.99|341.35|337.99|339.26|335.9|0
1645761900000|2022-02-25 04:05:00|339.26|335.9|337.26|333.9|339.93|336.57|335.93|332.57|0
1645762200000|2022-02-25 04:10:00|337.35|333.99|335.82|332.46|338.01|334.65|335.32|331.96|0
1645762500000|2022-02-25 04:15:00|335.56|332.2|338.89|335.53|338.89|335.53|335.4|332.04|0
1645762800000|2022-02-25 04:20:00|339.06|335.7|339.48|336.12|339.56|336.2|337.89|334.53|0
1645763100000|2022-02-25 04:25:00|339.31|335.95|336.89|333.53|339.56|336.2|335.81|332.45|0
1645763400000|2022-02-25 04:30:00|336.81|333.45|339.55|336.19|339.81|336.45|336.55|333.19|0
1645763700000|2022-02-25 04:35:00|339.39|336.03|340.81|337.45|341.23|337.87|339.22|335.86|0
1645764000000|2022-02-25 04:40:00|340.98|337.62|342.23|338.87|343.25|339.89|340.89|337.53|0
1645764300000|2022-02-25 04:45:00|342.07|338.71|341.48|338.12|342.66|339.3|341.22|337.86|0
1645764600000|2022-02-25 04:50:00|341.39|338.03|341.64|338.28|342.82|339.46|341.39|338.03|0
1645764900000|2022-02-25 04:55:00|340.72|337.36|341.95|338.59|342.62|339.26|340.3|336.94|0
1645765200000|2022-02-25 05:00:00|342.11|338.75|342.45|339.09|343.38|340.02|341.44|338.08|0
1645765500000|2022-02-25 05:05:00|342.62|339.26|343.96|340.6|344.97|341.61|342.28|338.92|0
1645765800000|2022-02-25 05:10:00|343.79|340.43|344.72|341.36|345.05|341.69|343.37|340.01|0
1645766100000|2022-02-25 05:15:00|344.89|341.53|344.8|341.44|345.47|342.11|343.95|340.59|0
1645766400000|2022-02-25 05:20:00|345.05|341.69|345.64|342.28|347.59|344.23|344.96|341.6|0
1645766700000|2022-02-25 05:25:00|345.72|342.36|346.82|343.46|347.75|344.39|344.37|341.01|0
1645767000000|2022-02-25 05:30:00|346.57|343.21|344.96|341.6|347.24|343.88|344.62|341.26|0
1645767300000|2022-02-25 05:35:00|345.04|341.68|343.52|340.16|345.21|341.85|342.26|338.9|0
1645767600000|2022-02-25 05:40:00|343.61|340.25|344.78|341.42|345.63|342.27|342.76|339.4|0
1645767900000|2022-02-25 05:45:00|344.87|341.51|342.93|339.57|344.87|341.51|342.59|339.23|0
1645768200000|2022-02-25 05:50:00|342.76|339.4|345.71|342.35|345.88|342.52|342.76|339.4|0
1645768500000|2022-02-25 05:55:00|345.79|342.43|346.12|342.76|346.89|343.53|344.86|341.5|0
1645768800000|2022-02-25 06:00:00|346.21|342.85|343.34|339.98|348.07|344.71|343.18|339.82|0
1645769100000|2022-02-25 06:05:00|344.1|340.74|344.26|340.9|346.12|342.76|343.93|340.57|0
1645769400000|2022-02-25 06:10:00|344.09|340.73|343.34|339.98|344.26|340.9|343.08|339.72|0
1645769700000|2022-02-25 06:15:00|343.67|340.31|342.33|338.97|344.09|340.73|341.9|338.54|0
1645770000000|2022-02-25 06:20:00|342.41|339.05|342.74|339.38|343.84|340.48|342.33|338.97|0
1645770300000|2022-02-25 06:25:00|342.83|339.47|343.5|340.14|344.09|340.73|342.66|339.3|0
1645770600000|2022-02-25 06:30:00|343.41|340.05|344.51|341.15|346.03|342.67|343.24|339.88|0
1645770900000|2022-02-25 06:35:00|344.42|341.06|344.08|340.72|346.11|342.75|343.66|340.3|0
1645771200000|2022-02-25 06:40:00|343.91|340.55|344.24|340.88|344.75|341.39|342.9|339.54|0
1645771500000|2022-02-25 06:45:00|344.16|340.8|344.84|341.48|345.93|342.57|344.16|340.8|0
1645771800000|2022-02-25 06:50:00|344.75|341.39|344.75|341.39|345.68|342.32|344.5|341.14|0
1645772100000|2022-02-25 06:55:00|344.83|341.47|344.83|341.47|346.09|342.73|343.9|340.54|0
1645772400000|2022-02-25 07:00:00|344.74|341.38|345.5|342.14|346.86|343.5|340.63|337.27|0
1645772700000|2022-02-25 07:05:00|345.84|342.48|347.87|344.51|348.72|345.36|345.67|342.31|0
1645773000000|2022-02-25 07:10:00|348.04|344.68|347.53|344.17|349.14|345.78|345.92|342.56|0
1645773300000|2022-02-25 07:15:00|347.44|344.08|347.05|343.69|348.07|344.71|343.16|339.8|0
1645773600000|2022-02-25 07:20:00|346.97|343.61|346.62|343.26|348.41|345.05|346.03|342.67|0
1645773900000|2022-02-25 07:25:00|346.54|343.18|344.84|341.48|347.72|344.36|344.84|341.48|0
1645774200000|2022-02-25 07:30:00|345.18|341.82|343.66|340.3|346.87|343.51|343.66|340.3|0
1645774500000|2022-02-25 07:35:00|343.49|340.13|344.42|341.06|344.5|341.14|341.98|338.62|0
1645774800000|2022-02-25 07:40:00|344.25|340.89|346.28|342.92|346.7|343.34|343.92|340.56|0
1645775100000|2022-02-25 07:45:00|346.19|342.83|347.03|343.67|348.39|345.03|345.94|342.58|0
1645775400000|2022-02-25 07:50:00|347.29|343.93|351.96|348.6|351.96|348.6|346.52|343.16|0
1645775700000|2022-02-25 07:55:00|352.3|348.94|348.38|345.02|354.61|351.25|347.7|344.34|0
1645776000000|2022-02-25 08:00:00|348.55|345.19|350.76|347.4|352.81|349.45|348.55|345.19|0
1645776300000|2022-02-25 08:05:00|350.23|347.59|353.64|351|356.39|353.75|350.23|347.59|0
1645776600000|2022-02-25 08:10:00|353.13|350.49|358.11|355.47|362.26|359.62|353.13|350.49|0
1645776900000|2022-02-25 08:15:00|357.94|355.3|358.45|355.81|363.13|360.49|357.25|354.61|0
1645777200000|2022-02-25 08:20:00|357.93|355.29|359.83|357.19|361.74|359.1|357.76|355.12|0
1645777500000|2022-02-25 08:25:00|359.23|356.59|361.82|359.18|362.95|360.31|357.59|354.95|0
1645777800000|2022-02-25 08:30:00|361.56|358.92|357.24|354.6|361.73|359.09|355.69|353.05|0
1645778100000|2022-02-25 08:35:00|356.98|354.34|363.21|360.57|365.73|363.09|356.55|353.91|0
1645778400000|2022-02-25 08:40:00|362.94|360.3|360.4|357.76|364.35|361.71|358.85|356.21|0
1645778700000|2022-02-25 08:45:00|361.45|358.81|359.71|357.07|362.49|359.85|359.36|356.72|0
1645779000000|2022-02-25 08:50:00|360.06|357.42|358.67|356.03|360.92|358.28|355.39|352.75|0
1645779300000|2022-02-25 08:55:00|358.84|356.2|359.88|357.24|362.31|359.67|357.63|354.99|0
1645779600000|2022-02-25 09:00:00|359.53|356.89|359.87|357.23|361.26|358.62|356.25|353.61|0
1645779900000|2022-02-25 09:05:00|360.05|357.41|361.95|359.31|362.83|360.19|358.49|355.85|0
1645780200000|2022-02-25 09:10:00|362.13|359.49|361.6|358.96|363.69|361.05|360.91|358.27|0
1645780500000|2022-02-25 09:15:00|361.69|359.05|359.17|356.53|361.95|359.31|357.62|354.98|0
1645780800000|2022-02-25 09:20:00|359.26|356.62|362.04|359.4|362.47|359.83|358.48|355.84|0
1645781100000|2022-02-25 09:25:00|362.12|359.48|361.77|359.13|363.95|361.31|361.25|358.61|0
1645781400000|2022-02-25 09:30:00|361.6|358.96|359.69|357.05|363.51|360.87|355.12|352.48|0
1645781700000|2022-02-25 09:35:00|359.86|357.22|356.75|354.11|360.03|357.39|356.06|353.42|0
1645782000000|2022-02-25 09:40:00|357.09|354.45|356.74|354.1|360.03|357.39|356.23|353.59|0
1645782300000|2022-02-25 09:45:00|356.66|354.02|354.5|351.86|356.92|354.28|352.79|350.15|0
1645782600000|2022-02-25 09:50:00|354.68|352.04|351.93|349.29|354.85|352.21|350.56|347.92|0
1645782900000|2022-02-25 09:55:00|352.1|349.46|347.67|345.03|352.1|349.46|344.95|342.31|0
1645783200000|2022-02-25 10:00:00|348.02|345.38|347.67|345.03|349.64|347|346.99|344.35|0
1645783500000|2022-02-25 10:05:00|347.84|345.2|345.97|343.33|347.84|345.2|343.76|341.12|0
1645783800000|2022-02-25 10:10:00|345.63|342.99|344.95|342.31|348.52|345.88|344.78|342.14|0
1645784100000|2022-02-25 10:15:00|345.29|342.65|341.73|339.09|345.97|343.33|341.73|339.09|0
1645784400000|2022-02-25 10:20:00|341.56|338.92|341.94|339.3|342.74|340.1|338.87|336.23|0
1645784700000|2022-02-25 10:25:00|341.86|339.22|343.79|341.15|344.47|341.83|341.09|338.45|0
1645785000000|2022-02-25 10:30:00|343.63|340.99|343.79|341.15|343.79|341.15|341.01|338.37|0
1645785300000|2022-02-25 10:35:00|343.62|340.98|342.19|339.55|344.13|341.49|340.25|337.61|0
1645785600000|2022-02-25 10:40:00|342.1|339.46|344.3|341.66|346.16|343.52|342.02|339.38|0
1645785900000|2022-02-25 10:45:00|344.21|341.57|345.4|342.76|346.67|344.03|344.21|341.57|0
1645786200000|2022-02-25 10:50:00|345.31|342.67|344.21|341.57|346.16|343.52|343.78|341.14|0
1645786500000|2022-02-25 10:55:00|344.12|341.48|343.95|341.31|345.65|343.01|343.95|341.31|0
1645786800000|2022-02-25 11:00:00|344.21|341.57|351.79|349.15|351.79|349.15|343.95|341.31|0
1645787100000|2022-02-25 11:05:00|351.96|349.32|352.81|350.17|356.95|354.31|351.61|348.97|0
1645787400000|2022-02-25 11:10:00|353.07|350.43|351.01|348.37|353.33|350.69|350.58|347.94|0
1645787700000|2022-02-25 11:15:00|351.18|348.54|351.87|349.23|354.7|352.06|351.18|348.54|0
1645788000000|2022-02-25 11:20:00|351.61|348.97|349.04|346.4|353.15|350.51|348.53|345.89|0
1645788300000|2022-02-25 11:25:00|350.92|348.28|348.01|345.37|352.81|350.17|347.33|344.69|0
1645788600000|2022-02-25 11:30:00|348.86|346.22|346.48|343.84|352.12|349.48|345.63|342.99|0
1645788900000|2022-02-25 11:35:00|346.65|344.01|338.68|336.04|347.67|345.03|336.75|334.11|0
1645789200000|2022-02-25 11:40:00|339.02|336.38|346.22|343.58|348.27|345.63|338.43|335.79|0
1645789500000|2022-02-25 11:45:00|345.62|342.98|348.18|345.54|352.47|349.83|338.34|335.7|0
1645789800000|2022-02-25 11:50:00|347.92|345.28|349.54|346.9|352.29|349.65|346.39|343.75|0
1645790100000|2022-02-25 11:55:00|349.8|347.16|344.51|341.87|349.8|347.16|342.56|339.92|0
1645790400000|2022-02-25 12:00:00|344.68|342.04|341.63|338.99|346.8|344.16|341.12|338.48|0
1645790700000|2022-02-25 12:05:00|342.04|339.4|337.49|334.85|343.15|340.51|337.32|334.68|0
1645791000000|2022-02-25 12:10:00|337.66|335.02|339|336.36|340.01|337.37|336.82|334.18|0
1645791300000|2022-02-25 12:15:00|338.83|336.19|336.9|334.26|339.34|336.7|332.97|330.33|0
1645791600000|2022-02-25 12:20:00|336.81|334.17|336.06|333.42|336.9|334.26|334.72|332.08|0
1645791900000|2022-02-25 12:25:00|335.97|333.33|335.8|333.16|336.31|333.67|331.63|328.99|0
1645792200000|2022-02-25 12:30:00|336.14|333.5|336.64|334|337.65|335.01|333.96|331.32|0
1645792500000|2022-02-25 12:35:00|337.73|335.09|337.31|334.67|339.41|336.77|337.06|334.42|0
1645792800000|2022-02-25 12:40:00|336.89|334.25|336.89|334.25|339.24|336.6|336.3|333.66|0
1645793100000|2022-02-25 12:45:00|337.14|334.5|338.31|335.67|339.91|337.27|336.63|333.99|0
1645793400000|2022-02-25 12:50:00|338.4|335.76|323.47|320.83|338.57|335.93|321.43|318.79|0
1645793700000|2022-02-25 12:55:00|323.06|320.42|320.7|318.06|323.22|320.58|317.7|315.06|0
1645794000000|2022-02-25 13:00:00|320.45|317.81|324.36|321.72|325.75|323.11|320.03|317.39|0
1645794300000|2022-02-25 13:05:00|324.27|321.63|321.49|318.85|324.76|322.12|319.7|317.06|0
1645794600000|2022-02-25 13:10:00|321.17|318.53|318.33|315.69|322.96|320.32|318.33|315.69|0
1645794900000|2022-02-25 13:15:00|318.42|315.78|315.41|312.77|320.77|318.13|315.41|312.77|0
1645795200000|2022-02-25 13:20:00|315.25|312.61|310.9|308.26|315.66|313.02|310.58|307.94|0
1645795500000|2022-02-25 13:25:00|310.74|308.1|312.75|310.11|315|312.36|310.26|307.62|0
1645795800000|2022-02-25 13:30:00|312.91|310.27|307.06|304.42|315.4|312.76|306.59|303.95|0
1645796100000|2022-02-25 13:35:00|307.38|304.74|305.08|302.44|308.02|305.38|303.89|301.25|0
1645796400000|2022-02-25 13:40:00|305.15|302.51|309.77|307.13|311.21|308.57|304.44|301.8|0
1645796700000|2022-02-25 13:45:00|309.93|307.29|311.85|309.21|312.01|309.37|308.49|305.85|0
1645797000000|2022-02-25 13:50:00|311.61|308.97|314.26|311.62|314.26|311.62|311.53|308.89|0
1645797300000|2022-02-25 13:55:00|314.18|311.54|312|309.36|314.42|311.78|310.08|307.44|0
1645797600000|2022-02-25 14:00:00|312.16|309.52|312.64|310|314.58|311.94|310.88|308.24|0
1645797900000|2022-02-25 14:05:00|312.57|309.93|314.41|311.77|314.74|312.1|311.52|308.88|0
1645798200000|2022-02-25 14:10:00|314.58|311.94|317.49|314.85|317.97|315.33|313.77|311.13|0
1645798500000|2022-02-25 14:15:00|317.65|315.01|317.65|315.01|321.23|318.59|316.68|314.04|0
1645798800000|2022-02-25 14:20:00|317.48|314.84|314.41|311.77|318.3|315.66|313.6|310.96|0
1645799100000|2022-02-25 14:25:00|314.57|311.93|315.7|313.06|317.48|314.84|314.41|311.77|0
1645799400000|2022-02-25 14:30:00|316.34|313.7|307.35|304.71|322.04|319.4|306.95|304.31|0
1645799700000|2022-02-25 14:35:00|308.3|305.66|309.1|306.46|311.66|309.02|305.44|302.8|0
1645800000000|2022-02-25 14:40:00|309.74|307.1|318.12|315.48|318.77|316.13|305.75|303.11|0
1645800300000|2022-02-25 14:45:00|318.45|315.81|309.02|306.38|318.45|315.81|308.3|305.66|0
1645800600000|2022-02-25 14:50:00|309.25|306.61|315.68|313.04|316.01|313.37|307.66|305.02|0
1645800900000|2022-02-25 14:55:00|314.87|312.23|323.17|320.53|324.16|321.52|313.1|310.46|0
1645801200000|2022-02-25 15:00:00|322.44|319.8|323.34|320.7|326.96|324.32|319.9|317.26|0
1645801500000|2022-02-25 15:05:00|323.5|320.86|311.97|309.33|323.5|320.86|310.52|307.88|0
1645801800000|2022-02-25 15:10:00|311.81|309.17|314.22|311.58|316.81|314.17|308.92|306.28|0
1645802100000|2022-02-25 15:15:00|315.35|312.71|308.76|306.12|318.59|315.95|308.28|305.64|0
1645802400000|2022-02-25 15:20:00|308.6|305.96|305.25|302.61|311.96|309.32|302.88|300.24|0
1645802700000|2022-02-25 15:25:00|305.73|303.09|301.14|298.5|306.29|303.65|299.26|296.62|0
1645803000000|2022-02-25 15:30:00|300.52|297.88|302.56|299.92|304.14|301.5|299.26|296.62|0
1645803300000|2022-02-25 15:35:00|303.19|300.55|305.56|302.92|309.55|306.91|302.24|299.6|0
1645803600000|2022-02-25 15:40:00|305.09|302.45|296.68|294.04|305.09|302.45|296.68|294.04|0
1645803900000|2022-02-25 15:45:00|296.44|293.8|291.17|288.53|297.84|295.2|290.94|288.3|0
1645804200000|2022-02-25 15:50:00|291.32|288.68|293.57|290.93|296.87|294.23|289.94|287.3|0
1645804500000|2022-02-25 15:55:00|293.42|290.78|295.11|292.47|297.43|294.79|290.35|287.71|0
1645804800000|2022-02-25 16:00:00|294.65|292.01|289.43|286.79|299.29|296.65|289.43|286.79|0
1645805100000|2022-02-25 16:05:00|289.28|286.64|290.35|287.71|294.8|292.16|289.28|286.64|0
1645805400000|2022-02-25 16:10:00|290.04|287.4|285.18|282.54|291.26|288.62|283.37|280.73|0
1645805700000|2022-02-25 16:15:00|285.03|282.39|281.87|279.23|287.07|284.43|281.87|279.23|0
1645806000000|2022-02-25 16:20:00|281.57|278.93|279.27|276.63|282.28|279.64|277.93|275.29|0
1645806300000|2022-02-25 16:25:00|279.72|277.08|280.07|277.43|283.78|281.14|278.52|275.88|0
1645806600000|2022-02-25 16:30:00|280.23|277.59|279.17|276.53|282.87|280.23|278.5|275.86|0
1645806900000|2022-02-25 16:35:00|278.72|276.08|281.27|278.63|284|281.36|278.42|275.78|0
1645807200000|2022-02-25 16:40:00|281.43|278.79|281.73|279.09|283.47|280.83|279.47|276.83|0
1645807500000|2022-02-25 16:45:00|281.57|278.93|277.81|275.17|281.57|278.93|277.74|275.1|0
1645807800000|2022-02-25 16:50:00|277.51|274.87|275.27|272.63|279.39|276.75|274.97|272.33|0
1645808100000|2022-02-25 16:55:00|275.57|272.93|271.19|268.55|275.57|272.93|270.82|268.18|0
1645808400000|2022-02-25 17:00:00|271.12|268.48|273.18|270.54|273.18|270.54|269.64|267|0
1645808700000|2022-02-25 17:05:00|272.74|270.1|276.08|273.44|276.15|273.51|272.74|270.1|0
1645809000000|2022-02-25 17:10:00|275.86|273.22|277.8|275.16|277.8|275.16|273.77|271.13|0
1645809300000|2022-02-25 17:15:00|277.65|275.01|274.36|271.72|278.25|275.61|274.06|271.42|0
1645809600000|2022-02-25 17:20:00|274.51|271.87|276.99|274.35|277.96|275.32|274.36|271.72|0
1645809900000|2022-02-25 17:25:00|277.21|274.57|273.21|270.57|277.96|275.32|272.77|270.13|0
1645810200000|2022-02-25 17:30:00|273.06|270.42|270.56|267.92|273.06|270.42|269.97|267.33|0
1645810500000|2022-02-25 17:35:00|270.27|267.63|271.58|268.94|272.61|269.97|269.83|267.19|0
1645810800000|2022-02-25 17:40:00|271.44|268.8|270.19|267.55|271.73|269.09|269.82|267.18|0
1645811100000|2022-02-25 17:45:00|270.11|267.47|272.75|270.11|272.9|270.26|269.82|267.18|0
1645811400000|2022-02-25 17:50:00|273.34|270.7|277.49|274.85|277.64|275|273.34|270.7|0
1645811700000|2022-02-25 17:55:00|277.64|275|277.64|275|280.48|277.84|276.3|273.66|0
1645812000000|2022-02-25 18:00:00|277.94|275.3|276.3|273.66|279.06|276.42|274.37|271.73|0
1645812300000|2022-02-25 18:05:00|277.12|274.48|279.57|276.93|280.17|277.53|276.89|274.25|0
1645812600000|2022-02-25 18:10:00|279.27|276.63|279.65|277.01|283.63|280.99|279.2|276.56|0
1645812900000|2022-02-25 18:15:00|279.27|276.63|275.84|273.2|281.22|278.58|275.33|272.69|0
1645813200000|2022-02-25 18:20:00|275.69|273.05|275.77|273.13|277.77|275.13|275.4|272.76|0
1645813500000|2022-02-25 18:25:00|275.99|273.35|273.47|270.83|275.99|273.35|272|269.36|0
1645813800000|2022-02-25 18:30:00|273.32|270.68|271.55|268.91|273.55|270.91|270.38|267.74|0
1645814100000|2022-02-25 18:35:00|271.4|268.76|272.43|269.79|275.68|273.04|271.4|268.76|0
1645814400000|2022-02-25 18:40:00|271.99|269.35|267.6|264.96|272.28|269.64|267.31|264.67|0
1645814700000|2022-02-25 18:45:00|267.74|265.1|267.74|265.1|269.78|267.14|266.87|264.23|0
1645815000000|2022-02-25 18:50:00|267.89|265.25|269.49|266.85|269.49|266.85|266.87|264.23|0
1645815300000|2022-02-25 18:55:00|269.93|267.29|273.16|270.52|275.52|272.88|269.93|267.29|0
1645815600000|2022-02-25 19:00:00|272.86|270.22|270.21|267.57|276.71|274.07|268.9|266.26|0
1645815900000|2022-02-25 19:05:00|270.51|267.87|274.78|272.14|275.37|272.73|270.36|267.72|0
1645816200000|2022-02-25 19:10:00|274.48|271.84|275.37|272.73|278.04|275.4|273.59|270.95|0
1645816500000|2022-02-25 19:15:00|275|272.36|274.92|272.28|275.29|272.65|273.59|270.95|0
1645816800000|2022-02-25 19:20:00|275.44|272.8|269.18|266.54|275.44|272.8|268.96|266.32|0
1645817100000|2022-02-25 19:25:00|269.47|266.83|270.49|267.85|271.23|268.59|268.59|265.95|0
1645817400000|2022-02-25 19:30:00|270.2|267.56|275.95|273.31|276.99|274.35|267.72|265.08|0
1645817700000|2022-02-25 19:35:00|275.65|273.01|275.05|272.41|275.94|273.3|272.4|269.76|0
1645818000000|2022-02-25 19:40:00|275.35|272.71|273.87|271.23|277.58|274.94|272.98|270.34|0
1645818300000|2022-02-25 19:45:00|274.02|271.38|276.53|273.89|276.53|273.89|273.13|270.49|0
1645818600000|2022-02-25 19:50:00|277.57|274.93|280.44|277.8|283.44|280.8|276.09|273.45|0
1645818900000|2022-02-25 19:55:00|279.99|277.35|277.31|274.67|280.29|277.65|274.36|271.72|0
1645819200000|2022-02-25 20:00:00|277.46|274.82|281.19|278.55|282.69|280.05|277.46|274.82|0
1645819500000|2022-02-25 20:05:00|280.51|277.87|279.09|276.45|281.78|279.14|277.9|275.26|0
1645819800000|2022-02-25 20:10:00|278.64|276|278.83|276.19|281.93|279.29|277.75|275.11|0
1645820100000|2022-02-25 20:15:00|278.54|275.9|275.43|272.79|279.65|277.01|274.69|272.05|0
1645820400000|2022-02-25 20:20:00|275.13|272.49|271.76|269.12|276.39|273.75|270.3|267.66|0
1645820700000|2022-02-25 20:25:00|271.9|269.26|276.21|273.57|276.94|274.3|271.61|268.97|0
1645821000000|2022-02-25 20:30:00|275.77|273.13|275.36|272.72|276.5|273.86|270.81|268.17|0
1645821300000|2022-02-25 20:35:00|275.43|272.79|273.88|271.24|278.17|275.53|273.59|270.95|0
1645821600000|2022-02-25 20:40:00|274.03|271.39|272.41|269.77|276.09|273.45|269.93|267.29|0
1645821900000|2022-02-25 20:45:00|272.85|270.21|273.29|270.65|274.02|271.38|269.78|267.14|0
1645822200000|2022-02-25 20:50:00|272.19|269.55|269.78|267.14|273.58|270.94|267.6|264.96|0
1645822500000|2022-02-25 20:55:00|270.51|267.87|268.32|265.68|271.24|268.6|267.6|264.96|0
1645822800000|2022-02-25 21:00:00|268.18|265.54|269.05|266.41|269.05|266.41|266.44|263.8|0
1645823100000|2022-02-25 21:05:00|268.9|266.26|267.74|265.1|269.19|266.55|267.16|264.52|0
1645823400000|2022-02-25 21:10:00|267.88|265.24|268.75|266.11|268.75|266.11|266.72|264.08|0
1646035500000|2022-02-28 08:05:00|308.52|305.88|310.95|308.31|310.95|308.31|307.98|305.34|0
1646035800000|2022-02-28 08:10:00|311.42|308.78|315.91|313.27|316.78|314.14|308.21|305.57|0
1646036100000|2022-02-28 08:15:00|315.27|312.63|314.8|312.16|315.27|312.63|311.26|308.62|0
1646036400000|2022-02-28 08:20:00|314.64|312|317.17|314.53|317.41|314.77|312.43|309.79|0
1646036700000|2022-02-28 08:25:00|317.01|314.37|314.56|311.92|317.33|314.69|314.4|311.76|0
1646037000000|2022-02-28 08:30:00|314.63|311.99|318.36|315.72|318.59|315.95|314.47|311.83|0
1646037300000|2022-02-28 08:35:00|318.12|315.48|322.98|320.34|322.98|320.34|317|314.36|0
1646037600000|2022-02-28 08:40:00|322.75|320.11|324.99|322.35|326.84|324.2|321.22|318.58|0
1646037900000|2022-02-28 08:45:00|325.47|322.83|324.42|321.78|327|324.36|323.3|320.66|0
1646038200000|2022-02-28 08:50:00|324.34|321.7|322.74|320.1|325.06|322.42|322.42|319.78|0
1646038500000|2022-02-28 08:55:00|322.81|320.17|322.09|319.45|323.7|321.06|321.3|318.66|0
1646038800000|2022-02-28 09:00:00|321.62|318.98|316.84|314.2|322.49|319.85|316.13|313.49|0
1646039100000|2022-02-28 09:05:00|317|314.36|306.77|304.13|317|314.36|306.46|303.82|0
1646039400000|2022-02-28 09:10:00|306.92|304.28|309.1|306.46|309.66|307.02|305.52|302.88|0
1646039700000|2022-02-28 09:15:00|309.34|306.7|313.14|310.5|313.44|310.8|309.03|306.39|0
1646040000000|2022-02-28 09:20:00|313.37|310.73|318.48|315.84|318.56|315.92|312.12|309.48|0
1646040300000|2022-02-28 09:25:00|318.17|315.53|319.91|317.27|321.34|318.7|317.3|314.66|0
1646040600000|2022-02-28 09:30:00|319.75|317.11|320.06|317.42|322.61|319.97|319.51|316.87|0
1646040900000|2022-02-28 09:35:00|319.74|317.1|319.34|316.7|322.44|319.8|318.95|316.31|0
1646041200000|2022-02-28 09:40:00|319.58|316.94|315.63|312.99|320.45|317.81|315.4|312.76|0
1646041500000|2022-02-28 09:45:00|315.71|313.07|315.16|312.52|316.18|313.54|313.75|311.11|0
1646041800000|2022-02-28 09:50:00|315.32|312.68|314.45|311.81|316.81|314.17|312.1|309.46|0
1646042100000|2022-02-28 09:55:00|314.53|311.89|315.15|312.51|317.04|314.4|312.57|309.93|0
1646042400000|2022-02-28 10:00:00|315.7|313.06|314.52|311.88|315.78|313.14|312.49|309.85|0
1646042700000|2022-02-28 10:05:00|314.75|312.11|318|315.36|318|315.36|314.44|311.8|0
1646043000000|2022-02-28 10:10:00|318.16|315.52|318.15|315.51|320.05|317.41|317.76|315.12|0
1646043300000|2022-02-28 10:15:00|318.39|315.75|318.39|315.75|318.87|316.23|316.98|314.34|0
1646043600000|2022-02-28 10:20:00|317.92|315.28|316.19|313.55|319.18|316.54|316.03|313.39|0
1646043900000|2022-02-28 10:25:00|316.03|313.39|320.2|317.56|320.6|317.96|316.03|313.39|0
1646044200000|2022-02-28 10:30:00|320.28|317.64|318.07|315.43|323.13|320.49|317.91|315.27|0
1646044500000|2022-02-28 10:35:00|318.22|315.58|320.59|317.95|322.95|320.31|316.81|314.17|0
1646044800000|2022-02-28 10:40:00|319.96|317.32|318.08|315.44|321.21|318.57|317.68|315.04|0
1646045100000|2022-02-28 10:45:00|317.84|315.2|313.87|311.23|318.23|315.59|312.95|310.31|0
1646045400000|2022-02-28 10:50:00|313.05|310.41|312.43|309.79|313.91|311.27|312.43|309.79|0
1646045700000|2022-02-28 10:55:00|312.51|309.87|311.58|308.94|314.84|312.2|311.12|308.48|0
1646046000000|2022-02-28 11:00:00|311.73|309.09|310.65|308.01|312.2|309.56|305.73|303.09|0
1646046300000|2022-02-28 11:05:00|310.34|307.7|310.8|308.16|311.88|309.24|309.56|306.92|0
1646046600000|2022-02-28 11:10:00|312.19|309.55|312.11|309.47|312.26|309.62|308.4|305.76|0
1646046900000|2022-02-28 11:15:00|312.03|309.39|315.83|313.19|315.83|313.19|311.95|309.31|0
1646047200000|2022-02-28 11:20:00|315.76|313.12|313.58|310.94|315.91|313.27|313.11|310.47|0
1646047500000|2022-02-28 11:25:00|313.73|311.09|315.67|313.03|316.61|313.97|312.87|310.23|0
1646047800000|2022-02-28 11:30:00|315.75|313.11|315.2|312.56|316.53|313.89|314.97|312.33|0
1646048100000|2022-02-28 11:35:00|315.44|312.8|313.64|311|316.69|314.05|312.33|309.69|0
1646048400000|2022-02-28 11:40:00|313.72|311.08|315.23|312.59|315.93|313.29|312.9|310.26|0
1646048700000|2022-02-28 11:45:00|315.39|312.75|316.01|313.37|317.03|314.39|314.29|311.65|0
1646049000000|2022-02-28 11:50:00|315.54|312.9|316.08|313.44|317.65|315.01|314.52|311.88|0
1646049300000|2022-02-28 11:55:00|316.01|313.37|313.98|311.34|316.39|313.75|311.49|308.85|0
1646049600000|2022-02-28 12:00:00|314.13|311.49|313.43|310.79|314.29|311.65|310.95|308.31|0
1646049900000|2022-02-28 12:05:00|313.51|310.87|311.49|308.85|313.51|310.87|311.1|308.46|0
1646050200000|2022-02-28 12:10:00|311.41|308.77|308.01|305.37|312.73|310.09|307.39|304.75|0
1646050500000|2022-02-28 12:15:00|308.16|305.52|306.16|303.52|310.09|307.45|306.09|303.45|0
1646050800000|2022-02-28 12:20:00|306.01|303.37|300.07|297.43|306.31|303.67|299.31|296.67|0
1646051100000|2022-02-28 12:25:00|300.15|297.51|301.69|299.05|306.47|303.83|298.97|296.33|0
1646051400000|2022-02-28 12:30:00|302|299.36|301.84|299.2|302.76|300.12|299.8|297.16|0
1646051700000|2022-02-28 12:35:00|302.07|299.43|302.45|299.81|303.97|301.33|301.15|298.51|0
1646052000000|2022-02-28 12:40:00|302.52|299.88|302.82|300.18|304.65|302.01|299.49|296.85|0
1646052300000|2022-02-28 12:45:00|302.67|300.03|301.38|298.74|304.58|301.94|300.92|298.28|0
1646052600000|2022-02-28 12:50:00|301.45|298.81|299.56|296.92|302.29|299.65|299.56|296.92|0
1646052900000|2022-02-28 12:55:00|299.33|296.69|308.04|305.4|311.22|308.58|299.33|296.69|0
1646053200000|2022-02-28 13:00:00|308.43|305.79|309.84|307.2|313.72|311.08|307.48|304.84|0
1646053500000|2022-02-28 13:05:00|309.45|306.81|309.3|306.66|311.08|308.44|308.37|305.73|0
1646053800000|2022-02-28 13:10:00|308.45|305.81|311.15|308.51|311.15|308.51|307.52|304.88|0
1646054100000|2022-02-28 13:15:00|311.08|308.44|309.83|307.19|311.54|308.9|309.06|306.42|0
1646054400000|2022-02-28 13:20:00|309.99|307.35|309.75|307.11|311.46|308.82|309.13|306.49|0
1646054700000|2022-02-28 13:25:00|310.06|307.42|308.44|305.8|310.83|308.19|308.28|305.64|0
1646055000000|2022-02-28 13:30:00|308.2|305.56|313.4|310.76|314.41|311.77|306.13|303.49|0
1646055300000|2022-02-28 13:35:00|313.47|310.83|316.36|313.72|316.36|313.72|313|310.36|0
1646055600000|2022-02-28 13:40:00|316.59|313.95|317.85|315.21|319.42|316.78|314.87|312.23|0
1646055900000|2022-02-28 13:45:00|317.22|314.58|313.62|310.98|317.62|314.98|313.62|310.98|0
1646056200000|2022-02-28 13:50:00|313.77|311.13|312.06|309.42|313.93|311.29|308.34|305.7|0
1646056500000|2022-02-28 13:55:00|311.9|309.26|313.03|310.39|313.5|310.86|310.85|308.21|0
1646056800000|2022-02-28 14:00:00|313.34|310.7|309.29|306.65|315.06|312.42|308.67|306.03|0
1646057100000|2022-02-28 14:05:00|309.22|306.58|307.74|305.1|309.91|307.27|307.74|305.1|0
1646057400000|2022-02-28 14:10:00|307.43|304.79|307.43|304.79|309.75|307.11|306.5|303.86|0
1646057700000|2022-02-28 14:15:00|306.97|304.33|306.89|304.25|307.51|304.87|304.35|301.71|0
1646058000000|2022-02-28 14:20:00|306.96|304.32|308.97|306.33|308.97|306.33|306.04|303.4|0
1646058300000|2022-02-28 14:25:00|308.82|306.18|308.5|305.86|308.97|306.33|305.88|303.24|0
1646058600000|2022-02-28 14:30:00|308.81|306.17|305.26|302.62|309.74|307.1|301.58|298.94|0
1646058900000|2022-02-28 14:35:00|305.11|302.47|299.14|296.5|305.11|302.47|296.19|293.55|0
1646059200000|2022-02-28 14:40:00|299.75|297.11|300.84|298.2|305.67|303.03|299.24|296.6|0
1646059500000|2022-02-28 14:45:00|301.37|298.73|300|297.36|303.52|300.88|296.59|293.95|0
1646059800000|2022-02-28 14:50:00|300.3|297.66|297.72|295.08|301.6|298.96|294.54|291.9|0
1646060100000|2022-02-28 14:55:00|298.02|295.38|295.44|292.8|299.69|297.05|294.09|291.45|0
1646060400000|2022-02-28 15:00:00|294.84|292.2|300.48|297.84|300.94|298.3|293.64|291|0
1646060700000|2022-02-28 15:05:00|299.57|296.93|302.16|299.52|304.46|301.82|298.05|295.41|0
1646061000000|2022-02-28 15:10:00|302.47|299.83|305.38|302.74|306.77|304.13|300.63|297.99|0
1646061300000|2022-02-28 15:15:00|305.77|303.13|307.85|305.21|309.25|306.61|304.54|301.9|0
1646061600000|2022-02-28 15:20:00|307.54|304.9|302.04|299.4|307.85|305.21|300.58|297.94|0
1646061900000|2022-02-28 15:25:00|302.26|299.62|301.53|298.89|304.73|302.09|298.44|295.8|0
1646062200000|2022-02-28 15:30:00|301.84|299.2|297.86|295.22|301.84|299.2|293.61|290.97|0
1646062500000|2022-02-28 15:35:00|297.94|295.3|289.85|287.21|298.01|295.37|289.25|286.61|0
1646062800000|2022-02-28 15:40:00|289.25|286.61|285.3|282.66|290.15|287.51|284.86|282.22|0
1646063100000|2022-02-28 15:45:00|285.53|282.89|288.27|285.63|288.42|285.78|284.05|281.41|0
1646063400000|2022-02-28 15:50:00|287.97|285.33|287.37|284.73|289.46|286.82|284.71|282.07|0
1646063700000|2022-02-28 15:55:00|287.23|284.59|282.29|279.65|287.23|284.59|282.2|279.56|0
1646064000000|2022-02-28 16:00:00|281.85|279.21|280.52|277.88|283.33|280.69|278.9|276.26|0
1646064300000|2022-02-28 16:05:00|280.66|278.02|282.14|279.5|283.62|280.98|280.52|277.88|0
1646064600000|2022-02-28 16:10:00|281.92|279.28|283.17|280.53|284.95|282.31|279.92|277.28|0
1646064900000|2022-02-28 16:15:00|283.25|280.61|278.6|275.96|283.32|280.68|276.7|274.06|0
1646065200000|2022-02-28 16:20:00|278.89|276.25|274.08|271.44|278.89|276.25|274.08|271.44|0
1646065500000|2022-02-28 16:25:00|274.22|271.58|271.16|268.52|275.82|273.18|270.15|267.51|0
1646065800000|2022-02-28 16:30:00|271.3|268.66|270.98|268.34|272.17|269.53|267.52|264.88|0
1646066100000|2022-02-28 16:35:00|270.55|267.91|275.4|272.76|275.4|272.76|269.82|267.18|0
1646066400000|2022-02-28 16:40:00|274.82|272.18|273.94|271.3|277.01|274.37|272.92|270.28|0
1646066700000|2022-02-28 16:45:00|273.79|271.15|278.51|275.87|279.8|277.16|273.65|271.01|0
1646067000000|2022-02-28 16:50:00|278.36|275.72|277.26|274.62|280.13|277.49|277.04|274.4|0
1646067300000|2022-02-28 16:55:00|277.19|274.55|273.69|271.05|277.19|274.55|272.82|270.18|0
1646067600000|2022-02-28 17:00:00|273.83|271.19|274.56|271.92|274.85|272.21|271.88|269.24|0
1646067900000|2022-02-28 17:05:00|274.27|271.63|284.26|281.62|284.71|282.07|274.12|271.48|0
1646068200000|2022-02-28 17:10:00|284.11|281.47|288.14|285.5|289.34|286.7|283.96|281.32|0
1646068500000|2022-02-28 17:15:00|287.99|285.35|287.24|284.6|290.69|288.05|286.79|284.15|0
1646068800000|2022-02-28 17:20:00|287.09|284.45|291.14|288.5|292.35|289.71|285.74|283.1|0
1646069100000|2022-02-28 17:25:00|291.07|288.43|289.18|286.54|291.07|288.43|288.73|286.09|0
1646069400000|2022-02-28 17:30:00|289.78|287.14|291.89|289.25|293.41|290.77|287.83|285.19|0
1646069700000|2022-02-28 17:35:00|291.59|288.95|295.07|292.43|295.23|292.59|290.98|288.34|0
1646070000000|2022-02-28 17:40:00|294.7|292.06|297.97|295.33|298.21|295.57|293.94|291.3|0
1646070300000|2022-02-28 17:45:00|298.43|295.79|296.75|294.11|301.04|298.4|296.75|294.11|0
1646070600000|2022-02-28 17:50:00|296.9|294.26|299.5|296.86|301.66|299.02|296.14|293.5|0
1646070900000|2022-02-28 17:55:00|299.19|296.55|297.79|295.15|301.35|298.71|297.79|295.15|0
1646071200000|2022-02-28 18:00:00|298.1|295.46|293.7|291.06|298.71|296.07|292.34|289.7|0
1646071500000|2022-02-28 18:05:00|293.1|290.46|289.09|286.45|294.45|291.81|285.57|282.93|0
1646071800000|2022-02-28 18:10:00|289.39|286.75|289.38|286.74|290.73|288.09|286.7|284.06|0
1646072100000|2022-02-28 18:15:00|289.09|286.45|297.07|294.43|297.98|295.34|288.79|286.15|0
1646072400000|2022-02-28 18:20:00|297.67|295.03|300.26|297.62|301.95|299.31|297.37|294.73|0
1646072700000|2022-02-28 18:25:00|300.57|297.93|297.8|295.16|302.3|299.66|296.14|293.5|0
1646073000000|2022-02-28 18:30:00|297.95|295.31|299.47|296.83|301.45|298.81|295.98|293.34|0
1646073300000|2022-02-28 18:35:00|299.62|296.98|296.89|294.25|301.45|298.81|296.13|293.49|0
1646073600000|2022-02-28 18:40:00|296.43|293.79|297.94|295.3|298.63|295.99|293.87|291.23|0
1646073900000|2022-02-28 18:45:00|297.64|295|296.27|293.63|301.29|298.65|296.27|293.63|0
1646074200000|2022-02-28 18:50:00|296.2|293.56|291.76|289.12|296.2|293.56|290.35|287.71|0
1646074500000|2022-02-28 18:55:00|292.51|289.87|293.04|290.4|295.36|292.72|291.16|288.52|0
1646074800000|2022-02-28 19:00:00|293.41|290.77|307.58|304.94|307.58|304.94|293.41|290.77|0
1646075100000|2022-02-28 19:05:00|306.8|304.16|313.8|311.16|313.95|311.31|306.11|303.47|0
1646075400000|2022-02-28 19:10:00|313.64|311|310.15|307.51|316.62|313.98|310.15|307.51|0
1646075700000|2022-02-28 19:15:00|310.54|307.9|307.5|304.86|313.52|310.88|306.88|304.24|0
1646076000000|2022-02-28 19:20:00|306.87|304.23|316.73|314.09|316.73|314.09|306.87|304.23|0
1646076300000|2022-02-28 19:25:00|316.1|313.46|315|312.36|316.81|314.17|312.51|309.87|0
1646076600000|2022-02-28 19:30:00|314.84|312.2|315.7|313.06|317.98|315.34|312.66|310.02|0
1646076900000|2022-02-28 19:35:00|315.24|312.6|314.92|312.28|316.25|313.61|309.71|307.07|0
1646077200000|2022-02-28 19:40:00|315.39|312.75|305.7|303.06|315.62|312.98|304.17|301.53|0
1646077500000|2022-02-28 19:45:00|306.01|303.37|308.93|306.29|310.32|307.68|305.09|302.45|0
1646077800000|2022-02-28 19:50:00|307.85|305.21|306.62|303.98|309.55|306.91|306.31|303.67|0
1646078100000|2022-02-28 19:55:00|306.77|304.13|302.51|299.87|306.92|304.28|299.91|297.27|0
1646078400000|2022-02-28 20:00:00|302.35|299.71|304.04|301.4|304.66|302.02|301.74|299.1|0
1646078700000|2022-02-28 20:05:00|304.19|301.55|303.5|300.86|310|307.36|302.5|299.86|0
1646079000000|2022-02-28 20:10:00|303.88|301.24|307.27|304.63|309.14|306.5|303.57|300.93|0
1646079300000|2022-02-28 20:15:00|305.88|303.24|302.95|300.31|307.89|305.25|301.27|298.63|0
1646079600000|2022-02-28 20:20:00|302.8|300.16|293.51|290.87|306.02|303.38|293.51|290.87|0
1646079900000|2022-02-28 20:25:00|293.66|291.02|294.88|292.24|295.95|293.31|291.08|288.44|0
1646080200000|2022-02-28 20:30:00|295.19|292.55|302.58|299.94|302.58|299.94|295.19|292.55|0
1646080500000|2022-02-28 20:35:00|302.42|299.78|308.82|306.18|310.28|307.64|302.11|299.47|0
1646080800000|2022-02-28 20:40:00|308.97|306.33|297.43|294.79|308.97|306.33|296.67|294.03|0
1646081100000|2022-02-28 20:45:00|297.51|294.87|287.6|284.96|297.51|294.87|286.29|283.65|0
1646081400000|2022-02-28 20:50:00|286.33|283.69|282.24|279.6|289.01|286.37|282.24|279.6|0
1646081700000|2022-02-28 20:55:00|281.94|279.3|279.14|276.5|283.28|280.64|276.65|274.01|0
1646082000000|2022-02-28 21:00:00|278.99|276.35|277.81|275.17|280.17|277.53|277.37|274.73|0
1646082300000|2022-02-28 21:05:00|278.25|275.61|280.46|277.82|281.34|278.7|277.08|274.44|0
1646082600000|2022-02-28 21:10:00|280.31|277.67|278.83|276.19|280.46|277.82|277.37|274.73|0
1646082900000|2022-02-28 21:15:00|278.61|275.25|277.72|274.36|278.61|275.25|277.29|273.93|0
1646083200000|2022-02-28 21:20:00|277.65|274.29|278.45|275.09|278.6|275.24|277.58|274.22|0
1646083500000|2022-02-28 21:25:00|278.24|274.88|278.23|274.87|279.04|275.68|278.01|274.65|0
1646083800000|2022-02-28 21:30:00|278.3|274.94|278.01|274.65|278.3|274.94|277.28|273.92|0
1646084100000|2022-02-28 21:35:00|278.16|274.8|277.27|273.91|278.16|274.8|277.27|273.91|0
1646084400000|2022-02-28 21:40:00|277.42|274.06|277.56|274.2|277.71|274.35|277.35|273.99|0
1646084700000|2022-02-28 21:45:00|277.71|274.35|277.71|274.35|277.71|274.35|277.42|274.06|0
1646085000000|2022-02-28 21:50:00|277.56|274.2|277.41|274.05|277.71|274.35|276.97|273.61|0
1646085300000|2022-02-28 21:55:00|277.56|274.2|277.63|274.27|277.7|274.34|277.48|274.12|0
1646085600000|2022-02-28 22:00:00|277.65|274.29|277.88|274.52|278.2|274.84|277.65|274.29|0
1646085900000|2022-02-28 22:05:00|277.87|274.51|278.2|274.84|278.29|274.93|277.84|274.48|0
1646086200000|2022-02-28 22:10:00|278.43|275.07|278.39|275.03|278.58|275.22|278.3|274.94|0
1646086500000|2022-02-28 22:15:00|278.35|274.99|278.24|274.88|278.35|274.99|278.24|274.88|0
1646086800000|2022-02-28 22:20:00|278.3|274.94|278.32|274.96|278.42|275.06|278.07|274.71|0
1646087100000|2022-02-28 22:25:00|278.36|275|278.31|274.95|278.57|275.21|278.27|274.91|0
1646087400000|2022-02-28 22:30:00|278.55|275.19|278.65|275.29|278.77|275.41|278.44|275.08|0
1646087700000|2022-02-28 22:35:00|278.59|275.23|278.71|275.35|278.83|275.47|278.5|275.14|0
1646088000000|2022-02-28 22:40:00|278.7|275.34|279.1|275.74|279.12|275.76|278.67|275.31|0
1646088300000|2022-02-28 22:45:00|278.97|275.61|278.69|275.33|279.03|275.67|278.69|275.33|0
1646088600000|2022-02-28 22:50:00|278.75|275.39|279.16|275.8|279.31|275.95|278.41|275.05|0
1646088900000|2022-02-28 22:55:00|279.12|275.76|278.98|275.62|279.13|275.77|278.98|275.62|0
1646089200000|2022-02-28 23:00:00|278.33|274.97|277.3|273.94|279.65|276.29|277.22|273.86|0
1646089500000|2022-02-28 23:05:00|277.07|273.71|277.36|274|277.44|274.08|276.34|272.98|0
1646089800000|2022-02-28 23:10:00|277.15|273.79|278.46|275.1|279.35|275.99|277.15|273.79|0
1646090100000|2022-02-28 23:15:00|278.53|275.17|278.09|274.73|278.61|275.25|276.63|273.27|0
1646090400000|2022-02-28 23:20:00|278.31|274.95|275.75|272.39|278.61|275.25|275.31|271.95|0
1646090700000|2022-02-28 23:25:00|275.89|272.53|276.62|273.26|277.14|273.78|275.46|272.1|0
1646091000000|2022-02-28 23:30:00|276.47|273.11|274.29|270.93|276.84|273.48|273.71|270.35|0
1646091300000|2022-02-28 23:35:00|274.14|270.78|273.2|269.84|274.14|270.78|272.33|268.97|0
1646091600000|2022-02-28 23:40:00|273.27|269.91|274.07|270.71|274.5|271.14|273.12|269.76|0
1646091900000|2022-02-28 23:45:00|273.99|270.63|274.06|270.7|274.94|271.58|273.55|270.19|0
1646092200000|2022-02-28 23:50:00|273.84|270.48|271.45|268.09|273.84|270.48|270.8|267.44|0
1646092500000|2022-02-28 23:55:00|271.52|268.16|273.4|270.04|273.4|270.04|271.09|267.73|0
1646092800000|2022-03-01 00:00:00|273.25|269.89|273.25|269.89|273.25|269.89|271.66|268.3|0
1646093100000|2022-03-01 00:05:00|273.33|269.97|276.45|273.09|276.45|273.09|273.33|269.97|0
1646093400000|2022-03-01 00:10:00|276.23|272.87|274.55|271.19|276.3|272.94|274.26|270.9|0
1646093700000|2022-03-01 00:15:00|274.41|271.05|273.39|270.03|274.55|271.19|272.52|269.16|0
1646094000000|2022-03-01 00:20:00|273.53|270.17|274.69|271.33|275.35|271.99|273.17|269.81|0
1646094300000|2022-03-01 00:25:00|274.62|271.26|273.67|270.31|274.91|271.55|273.6|270.24|0
1646094600000|2022-03-01 00:30:00|273.75|270.39|275.2|271.84|275.56|272.2|273.24|269.88|0
1646094900000|2022-03-01 00:35:00|275.05|271.69|275.7|272.34|276.14|272.78|274.54|271.18|0
1646095200000|2022-03-01 00:40:00|275.56|272.2|276.43|273.07|276.87|273.51|274.39|271.03|0
1646095500000|2022-03-01 00:45:00|276.36|273|281.5|278.14|282.01|278.65|276.21|272.85|0
1646095800000|2022-03-01 00:50:00|281.57|278.21|279.21|275.85|281.57|278.21|278.62|275.26|0
1646096100000|2022-03-01 00:55:00|279.06|275.7|278.03|274.67|279.28|275.92|277.44|274.08|0
1646096400000|2022-03-01 01:00:00|277.88|274.52|278.25|274.89|279.87|276.51|277|273.64|0
1646096700000|2022-03-01 01:05:00|278.17|274.81|276.41|273.05|278.76|275.4|275.68|272.32|0
1646097000000|2022-03-01 01:10:00|276.49|273.13|276.41|273.05|277|273.64|276.12|272.76|0
1646097300000|2022-03-01 01:15:00|276.26|272.9|277.07|273.71|278.17|274.81|276.26|272.9|0
1646097600000|2022-03-01 01:20:00|277.43|274.07|275.97|272.61|277.43|274.07|275.38|272.02|0
1646097900000|2022-03-01 01:25:00|275.82|272.46|276.24|272.88|278.35|274.99|275.82|272.46|0
1646098200000|2022-03-01 01:30:00|276.16|272.8|274.85|271.49|276.31|272.95|274.56|271.2|0
1646098500000|2022-03-01 01:35:00|274.71|271.35|275.14|271.78|276.16|272.8|274.71|271.35|0
1646098800000|2022-03-01 01:40:00|275.36|272|275.57|272.21|276.3|272.94|274.99|271.63|0
1646099100000|2022-03-01 01:45:00|275.28|271.92|279.29|275.93|279.51|276.15|275.28|271.92|0
1646099400000|2022-03-01 01:50:00|279.07|275.71|278.63|275.27|279.59|276.23|278.05|274.69|0
1646099700000|2022-03-01 01:55:00|278.56|275.2|280.39|277.03|280.39|277.03|278.34|274.98|0
1646100000000|2022-03-01 02:00:00|280.24|276.88|278.92|275.56|280.83|277.47|278.92|275.56|0
1646100300000|2022-03-01 02:05:00|278.99|275.63|279.5|276.14|279.58|276.22|278.62|275.26|0
1646100600000|2022-03-01 02:10:00|279.58|276.22|282.29|278.93|282.74|279.38|279.58|276.22|0
1646100900000|2022-03-01 02:15:00|282.44|279.08|281.33|277.97|282.44|279.08|280.89|277.53|0
1646101200000|2022-03-01 02:20:00|281.26|277.9|281.11|277.75|281.55|278.19|280.6|277.24|0
1646101500000|2022-03-01 02:25:00|281.04|277.68|282.21|278.85|282.73|279.37|280.66|277.3|0
1646101800000|2022-03-01 02:30:00|282.13|278.77|282.72|279.36|282.72|279.36|281.1|277.74|0
1646102100000|2022-03-01 02:35:00|282.57|279.21|283.31|279.95|283.31|279.95|281.69|278.33|0
1646102400000|2022-03-01 02:40:00|283.46|280.1|282.27|278.91|284.64|281.28|282.2|278.84|0
1646102700000|2022-03-01 02:45:00|282.2|278.84|282.05|278.69|282.35|278.99|281.46|278.1|0
1646103000000|2022-03-01 02:50:00|282.12|278.76|280.06|276.7|282.42|279.06|279.76|276.4|0
1646103300000|2022-03-01 02:55:00|279.99|276.63|279.91|276.55|280.57|277.21|279.76|276.4|0
1646103600000|2022-03-01 03:00:00|279.76|276.4|279.76|276.4|280.35|276.99|279.76|276.4|0
1646103900000|2022-03-01 03:05:00|279.83|276.47|281.52|278.16|282.41|279.05|279.76|276.4|0
1646104200000|2022-03-01 03:10:00|281.89|278.53|281.66|278.3|282.11|278.75|280.64|277.28|0
1646104500000|2022-03-01 03:15:00|281.52|278.16|281.22|277.86|281.59|278.23|280.78|277.42|0
1646104800000|2022-03-01 03:20:00|281.3|277.94|281.36|278|282.1|278.74|281.07|277.71|0
1646105100000|2022-03-01 03:25:00|281.29|277.93|280.92|277.56|281.81|278.45|280.77|277.41|0
1646105400000|2022-03-01 03:30:00|280.85|277.49|281.06|277.7|281.36|278|280.18|276.82|0
1646105700000|2022-03-01 03:35:00|281.14|277.78|279.96|276.6|281.21|277.85|279.88|276.52|0
1646106000000|2022-03-01 03:40:00|279.88|276.52|282.09|278.73|282.38|279.02|279.59|276.23|0
1646106300000|2022-03-01 03:45:00|282.02|278.66|281.05|277.69|282.31|278.95|280.84|277.48|0
1646106600000|2022-03-01 03:50:00|280.98|277.62|280.9|277.54|281.49|278.13|280.76|277.4|0
1646106900000|2022-03-01 03:55:00|280.98|277.62|281.19|277.83|281.34|277.98|280.9|277.54|0
1646107200000|2022-03-01 04:00:00|281.05|277.69|281.12|277.76|281.34|277.98|280.39|277.03|0
1646107500000|2022-03-01 04:05:00|281.04|277.68|280.45|277.09|281.49|278.13|280.01|276.65|0
1646107800000|2022-03-01 04:10:00|280.31|276.95|280.45|277.09|281.33|277.97|279.79|276.43|0
1646108100000|2022-03-01 04:15:00|280.6|277.24|281.92|278.56|282|278.64|280.38|277.02|0
1646108400000|2022-03-01 04:20:00|282.07|278.71|280.37|277.01|282.21|278.85|280.08|276.72|0
1646108700000|2022-03-01 04:25:00|280.3|276.94|280.29|276.93|280.74|277.38|279.71|276.35|0
1646109000000|2022-03-01 04:30:00|280.37|277.01|279.85|276.49|280.66|277.3|279.85|276.49|0
1646109300000|2022-03-01 04:35:00|279.93|276.57|280.29|276.93|280.58|277.22|279.85|276.49|0
1646109600000|2022-03-01 04:40:00|280.43|277.07|279.92|276.56|281.02|277.66|279.84|276.48|0
1646109900000|2022-03-01 04:45:00|279.84|276.48|278.45|275.09|279.99|276.63|277.94|274.58|0
1646110200000|2022-03-01 04:50:00|278.37|275.01|278.81|275.45|278.89|275.53|277.86|274.5|0
1646110500000|2022-03-01 04:55:00|278.89|275.53|278.22|274.86|279.18|275.82|278.08|274.72|0
1646110800000|2022-03-01 05:00:00|278.51|275.15|278.95|275.59|279.17|275.81|278.07|274.71|0
1646111100000|2022-03-01 05:05:00|278.8|275.44|279.24|275.88|279.39|276.03|278.59|275.23|0
1646111400000|2022-03-01 05:10:00|279.39|276.03|281.74|278.38|281.89|278.53|279.39|276.03|0
1646111700000|2022-03-01 05:15:00|281.81|278.45|283.36|280|283.66|280.3|281.59|278.23|0
1646112000000|2022-03-01 05:20:00|283.06|279.7|282.47|279.11|283.51|280.15|282.03|278.67|0
1646112300000|2022-03-01 05:25:00|282.55|279.19|281.22|277.86|283.5|280.14|280.99|277.63|0
1646112600000|2022-03-01 05:30:00|281.36|278|280.84|277.48|281.88|278.52|280.18|276.82|0
1646112900000|2022-03-01 05:35:00|280.62|277.26|280.25|276.89|280.69|277.33|279.52|276.16|0
1646113200000|2022-03-01 05:40:00|280.54|277.18|279|275.64|280.69|277.33|278.93|275.57|0
1646113500000|2022-03-01 05:45:00|279.07|275.71|280.39|277.03|280.54|277.18|278.93|275.57|0
1646113800000|2022-03-01 05:50:00|280.47|277.11|280.39|277.03|280.98|277.62|279.95|276.59|0
1646114100000|2022-03-01 05:55:00|280.24|276.88|279.5|276.14|280.24|276.88|278.77|275.41|0
1646114400000|2022-03-01 06:00:00|279.58|276.22|278.18|274.82|279.73|276.37|278.18|274.82|0
1646114700000|2022-03-01 06:05:00|278.33|274.97|277.3|273.94|278.77|275.41|276.86|273.5|0
1646115000000|2022-03-01 06:10:00|277.38|274.02|278.11|274.75|279.2|275.84|277.38|274.02|0
1646115300000|2022-03-01 06:15:00|278.03|274.67|277.44|274.08|278.54|275.18|276.5|273.14|0
1646115600000|2022-03-01 06:20:00|276.93|273.57|275.83|272.47|277.66|274.3|275.83|272.47|0
1646115900000|2022-03-01 06:25:00|275.69|272.33|274.09|270.73|276.78|273.42|273.8|270.44|0
1646116200000|2022-03-01 06:30:00|274.02|270.66|273.51|270.15|274.09|270.73|273.22|269.86|0
1646116500000|2022-03-01 06:35:00|273|269.64|273.5|270.14|274.23|270.87|272.78|269.42|0
1646116800000|2022-03-01 06:40:00|273.36|270|273.21|269.85|273.36|270|272.2|268.84|0
1646117100000|2022-03-01 06:45:00|273.14|269.78|273.72|270.36|274.51|271.15|272.34|268.98|0
1646117400000|2022-03-01 06:50:00|273.64|270.28|274.15|270.79|274.51|271.15|272.63|269.27|0
1646117700000|2022-03-01 06:55:00|274.22|270.86|272.77|269.41|274.51|271.15|272.48|269.12|0
1646118000000|2022-03-01 07:00:00|273.2|269.84|272.26|268.9|273.78|270.42|271.26|267.9|0
1646118300000|2022-03-01 07:05:00|272.33|268.97|263.47|260.11|272.48|269.12|262.07|258.71|0
1646118600000|2022-03-01 07:10:00|263.27|259.91|266.24|262.88|266.38|263.02|262.91|259.55|0
1646118900000|2022-03-01 07:15:00|266.1|262.74|265.31|261.95|266.1|262.74|264.18|260.82|0
1646119200000|2022-03-01 07:20:00|265.38|262.02|265.24|261.88|265.87|262.51|264.17|260.81|0
1646119500000|2022-03-01 07:25:00|265.31|261.95|268.89|265.53|271.46|268.1|265.31|261.95|0
1646119800000|2022-03-01 07:30:00|268.97|265.61|269.96|266.6|271.17|267.81|268.83|265.47|0
1646120100000|2022-03-01 07:35:00|269.82|266.46|269.53|266.17|271.17|267.81|269.53|266.17|0
1646120400000|2022-03-01 07:40:00|269.46|266.1|269.39|266.03|269.82|266.46|268.68|265.32|0
1646120700000|2022-03-01 07:45:00|269.31|265.95|270.1|266.74|270.67|267.31|268.74|265.38|0
1646121000000|2022-03-01 07:50:00|269.74|266.38|271.31|267.95|271.31|267.95|268.45|265.09|0
1646121300000|2022-03-01 07:55:00|271.17|267.81|270.02|266.66|272.46|269.1|269.95|266.59|0
1646121600000|2022-03-01 08:00:00|269.87|266.51|267.87|264.51|272.31|268.95|267.87|264.51|0
1646121900000|2022-03-01 08:05:00|267.73|264.37|265.24|262.6|267.81|264.73|263.97|261.33|0
1646122200000|2022-03-01 08:10:00|265.81|263.17|268.29|265.65|268.79|266.15|265.17|262.53|0
1646122500000|2022-03-01 08:15:00|268.58|265.94|269.15|266.51|270.5|267.86|268.36|265.72|0
1646122800000|2022-03-01 08:20:00|269.07|266.43|275.4|272.76|276.71|274.07|267.65|265.01|0
1646123100000|2022-03-01 08:25:00|275.69|273.05|273.82|271.18|277.92|275.28|273.46|270.82|0
1646123400000|2022-03-01 08:30:00|273.61|270.97|271.88|269.24|275.26|272.62|271.88|269.24|0
1646123700000|2022-03-01 08:35:00|272.09|269.45|274.68|272.04|275.91|273.27|270.94|268.3|0
1646124000000|2022-03-01 08:40:00|274.97|272.33|276.2|273.56|276.99|274.35|273.09|270.45|0
1646124300000|2022-03-01 08:45:00|276.34|273.7|280.35|277.71|280.49|277.85|274.89|272.25|0
1646124600000|2022-03-01 08:50:00|280.2|277.56|281.32|278.68|283.38|280.74|278.86|276.22|0
1646124900000|2022-03-01 08:55:00|281.76|279.12|279.41|276.77|282.42|279.78|278.82|276.18|0
1646125200000|2022-03-01 09:00:00|279.7|277.06|278.53|275.89|280.43|277.79|277.59|274.95|0
1646125500000|2022-03-01 09:05:00|278.31|275.67|283.96|281.32|285.73|283.09|278.24|275.6|0
1646125800000|2022-03-01 09:10:00|283.81|281.17|285.88|283.24|286.32|283.68|283.81|281.17|0
1646126100000|2022-03-01 09:15:00|286.03|283.39|285.58|282.94|286.47|283.83|283.36|280.72|0
1646126400000|2022-03-01 09:20:00|285.73|283.09|288.1|285.46|289.22|286.58|284.54|281.9|0
1646126700000|2022-03-01 09:25:00|288.55|285.91|291.06|288.42|292.11|289.47|287.95|285.31|0
1646127000000|2022-03-01 09:30:00|291.36|288.72|290.5|287.86|292.72|290.08|289.61|286.97|0
1646127300000|2022-03-01 09:35:00|290.65|288.01|291.24|288.6|292.44|289.8|289.68|287.04|0
1646127600000|2022-03-01 09:40:00|290.42|287.78|295.22|292.58|295.74|293.1|290.42|287.78|0
1646127900000|2022-03-01 09:45:00|295.29|292.65|293.26|290.62|295.59|292.95|292.43|289.79|0
1646128200000|2022-03-01 09:50:00|293.03|290.39|296.79|294.15|298.01|295.37|292.88|290.24|0
1646128500000|2022-03-01 09:55:00|296.95|294.31|296.34|293.7|298|295.36|295.43|292.79|0
1646128800000|2022-03-01 10:00:00|296.49|293.85|298.3|295.66|299.82|297.18|295.58|292.94|0
1646129100000|2022-03-01 10:05:00|298.23|295.59|300.43|297.79|301.65|299.01|298|295.36|0
1646129400000|2022-03-01 10:10:00|300.73|298.09|299.66|297.02|301.8|299.16|299.29|296.65|0
1646129700000|2022-03-01 10:15:00|299.59|296.95|298.37|295.73|299.81|297.17|295.8|293.16|0
1646130000000|2022-03-01 10:20:00|298.52|295.88|299.88|297.24|300.57|297.93|298.37|295.73|0
1646130300000|2022-03-01 10:25:00|300.03|297.39|301.32|298.68|302.16|299.52|299.43|296.79|0
1646130600000|2022-03-01 10:30:00|301.55|298.91|303.07|300.43|305.98|303.34|301.32|298.68|0
1646130900000|2022-03-01 10:35:00|303.53|300.89|304.9|302.26|306.51|303.87|303|300.36|0
1646131200000|2022-03-01 10:40:00|304.83|302.19|299.11|296.47|305.13|302.49|298.96|296.32|0
1646131500000|2022-03-01 10:45:00|299.42|296.78|297.7|295.06|303.09|300.45|297.47|294.83|0
1646131800000|2022-03-01 10:50:00|297.85|295.21|296.33|293.69|298.68|296.04|295.43|292.79|0
1646132100000|2022-03-01 10:55:00|296.4|293.76|295.95|293.31|297.98|295.34|295.8|293.16|0
1646132400000|2022-03-01 11:00:00|296.25|293.61|298.5|295.86|299.04|296.4|296.25|293.61|0
1646132700000|2022-03-01 11:05:00|298.35|295.71|299.64|297|299.64|297|297.45|294.81|0
1646133000000|2022-03-01 11:10:00|299.71|297.07|299.86|297.22|302.52|299.88|299.03|296.39|0
1646133300000|2022-03-01 11:15:00|300.16|297.52|298.87|296.23|301.07|298.43|297.89|295.25|0
1646133600000|2022-03-01 11:20:00|298.64|296|297.97|295.33|299.1|296.46|295.63|292.99|0
1646133900000|2022-03-01 11:25:00|298.04|295.4|298.49|295.85|298.57|295.93|295.63|292.99|0
1646134200000|2022-03-01 11:30:00|298.34|295.7|295.92|293.28|299.39|296.75|294.58|291.94|0
1646134500000|2022-03-01 11:35:00|296.07|293.43|297.73|295.09|298.33|295.69|295.92|293.28|0
1646134800000|2022-03-01 11:40:00|297.81|295.17|301.66|299.02|301.96|299.32|296.97|294.33|0
1646135100000|2022-03-01 11:45:00|301.44|298.8|304.25|301.61|304.33|301.69|300.45|297.81|0
1646135400000|2022-03-01 11:50:00|304.1|301.46|307.77|305.13|308.85|306.21|303.18|300.54|0
1646135700000|2022-03-01 11:55:00|308.54|305.9|306.57|303.93|310.4|307.76|303.19|300.55|0
1646136000000|2022-03-01 12:00:00|306.11|303.47|302.6|299.96|306.73|304.09|302.6|299.96|0
1646136300000|2022-03-01 12:05:00|302.37|299.73|302.03|299.39|303.17|300.53|300.92|298.28|0
1646136600000|2022-03-01 12:10:00|302.11|299.47|303.16|300.52|303.77|301.13|301.73|299.09|0
1646136900000|2022-03-01 12:15:00|303.32|300.68|306.83|304.19|306.83|304.19|303.32|300.68|0
1646137200000|2022-03-01 12:20:00|306.67|304.03|301.94|299.3|306.67|304.03|301.41|298.77|0
1646137500000|2022-03-01 12:25:00|302.55|299.91|297.41|294.77|304.3|301.66|297.11|294.47|0
1646137800000|2022-03-01 12:30:00|297.86|295.22|298.76|296.12|300.42|297.78|297.86|295.22|0
1646138100000|2022-03-01 12:35:00|298.61|295.97|302.69|300.05|302.84|300.2|298.61|295.97|0
1646138400000|2022-03-01 12:40:00|302.92|300.28|304.82|302.18|306.2|303.56|302.69|300.05|0
1646138700000|2022-03-01 12:45:00|304.67|302.03|302.84|300.2|305.89|303.25|302.69|300.05|0
1646139000000|2022-03-01 12:50:00|302.92|300.28|305.43|302.79|305.73|303.09|302.08|299.44|0
1646139300000|2022-03-01 12:55:00|305.27|302.63|302.98|300.34|306.5|303.86|302.22|299.58|0
1646139600000|2022-03-01 13:00:00|303.59|300.95|305.42|302.78|307.11|304.47|302.83|300.19|0
1646139900000|2022-03-01 13:05:00|305.27|302.63|304.28|301.64|306.8|304.16|303.67|301.03|0
1646140200000|2022-03-01 13:10:00|304.65|302.01|302.06|299.42|305.26|302.62|300.7|298.06|0
1646140500000|2022-03-01 13:15:00|302.29|299.65|300.4|297.76|302.82|300.18|299.19|296.55|0
1646140800000|2022-03-01 13:20:00|300.7|298.06|301.6|298.96|302.97|300.33|300.7|298.06|0
1646141100000|2022-03-01 13:25:00|301.3|298.66|294|291.36|301.68|299.04|293.41|290.77|0
1646141400000|2022-03-01 13:30:00|293.78|291.14|290.55|287.91|296.49|293.85|289.13|286.49|0
1646141700000|2022-03-01 13:35:00|290.17|287.53|291.64|289|293.45|290.81|290.17|287.53|0
1646142000000|2022-03-01 13:40:00|291.49|288.85|289.03|286.39|291.49|288.85|288.95|286.31|0
1646142300000|2022-03-01 13:45:00|288.73|286.09|287.47|284.83|291.03|288.39|287.47|284.83|0
1646142600000|2022-03-01 13:50:00|287.61|284.97|284.19|281.55|288.98|286.34|284.19|281.55|0
1646142900000|2022-03-01 13:55:00|284.26|281.62|287.43|284.79|287.43|284.79|283.16|280.52|0
1646143200000|2022-03-01 14:00:00|287.14|284.5|289.36|286.72|289.81|287.17|286.54|283.9|0
1646143500000|2022-03-01 14:05:00|289.22|286.58|288.91|286.27|289.36|286.72|287.13|284.49|0
1646143800000|2022-03-01 14:10:00|288.62|285.98|290.72|288.08|291.47|288.83|288.47|285.83|0
1646144100000|2022-03-01 14:15:00|290.5|287.86|291.31|288.67|291.31|288.67|288.86|286.22|0
1646144400000|2022-03-01 14:20:00|291.02|288.38|289.82|287.18|291.31|288.67|289.08|286.44|0
1646144700000|2022-03-01 14:25:00|289.67|287.03|291.16|288.52|291.16|288.52|286.41|283.77|0
1646145000000|2022-03-01 14:30:00|291.01|288.37|284.35|281.71|291.01|288.37|284.35|281.71|0
1646145300000|2022-03-01 14:35:00|283.61|280.97|281.56|278.92|284.35|281.71|278.87|276.23|0
1646145600000|2022-03-01 14:40:00|281.2|278.56|288.08|285.44|289.11|286.47|280.83|278.19|0
1646145900000|2022-03-01 14:45:00|286.39|283.75|284.26|281.62|291.03|288.39|284.19|281.55|0
1646146200000|2022-03-01 14:50:00|283.53|280.89|293.26|290.62|295.95|293.31|283.53|280.89|0
1646146500000|2022-03-01 14:55:00|292.37|289.73|294.23|291.59|295.65|293.01|289.99|287.35|0
1646146800000|2022-03-01 15:00:00|292.14|289.5|294.6|291.96|297.15|294.51|286.08|283.44|0
1646147100000|2022-03-01 15:05:00|294.75|292.11|296.99|294.35|297.82|295.18|291.61|288.97|0
1646147400000|2022-03-01 15:10:00|297.59|294.95|299.78|297.14|302.13|299.49|297.59|294.95|0
1646147700000|2022-03-01 15:15:00|299.7|297.06|293.39|290.75|300.16|297.52|293.27|290.63|0
1646148000000|2022-03-01 15:20:00|293.09|290.45|295.12|292.48|296.69|294.05|288.48|285.84|0
1646148300000|2022-03-01 15:25:00|294.75|292.11|294.97|292.33|298.19|295.55|292.36|289.72|0
1646148600000|2022-03-01 15:30:00|294.15|291.51|298.64|296|298.94|296.3|291.99|289.35|0
1646148900000|2022-03-01 15:35:00|297.59|294.95|299.84|297.2|299.85|297.21|295.79|293.15|0
1646149200000|2022-03-01 15:40:00|300.6|297.96|308.37|305.73|308.37|305.73|300.3|297.66|0
1646149500000|2022-03-01 15:45:00|308.67|306.03|306.07|303.43|309.9|307.26|305.46|302.82|0
1646149800000|2022-03-01 15:50:00|305.92|303.28|303.93|301.29|307.29|304.65|302.65|300.01|0
1646150100000|2022-03-01 15:55:00|304.24|301.6|307.52|304.88|308.82|306.18|304.24|301.6|0
1646150400000|2022-03-01 16:00:00|307.59|304.95|302.86|300.22|308.9|306.26|301.35|298.71|0
1646150700000|2022-03-01 16:05:00|303.02|300.38|306.05|303.41|306.96|304.32|302.11|299.47|0
1646151000000|2022-03-01 16:10:00|305.06|302.42|300.75|298.11|306.2|303.56|300.75|298.11|0
1646151300000|2022-03-01 16:15:00|300.97|298.33|306.65|304.01|307.03|304.39|299.99|297.35|0
1646151600000|2022-03-01 16:20:00|306.5|303.86|302.54|299.9|307.41|304.77|300.88|298.24|0
1646151900000|2022-03-01 16:25:00|303|300.36|306.57|303.93|308.33|305.69|302.39|299.75|0
1646152200000|2022-03-01 16:30:00|306.34|303.7|318.01|315.37|318.63|315.99|306.34|303.7|0
1646152500000|2022-03-01 16:35:00|318.16|315.52|319.56|316.92|320.34|317.7|316.92|314.28|0
1646152800000|2022-03-01 16:40:00|318.47|315.83|319.4|316.76|321.27|318.63|316.84|314.2|0
1646153100000|2022-03-01 16:45:00|319.09|316.45|325.04|322.4|327.88|325.24|319.09|316.45|0
1646153400000|2022-03-01 16:50:00|324.56|321.92|327.89|325.25|328.91|326.27|324.09|321.45|0
1646153700000|2022-03-01 16:55:00|327.73|325.09|328.91|326.27|332.01|329.37|327.73|325.09|0
1646154000000|2022-03-01 17:00:00|329.86|327.22|331.76|329.12|332.08|329.44|327.96|325.32|0
1646154300000|2022-03-01 17:05:00|331.6|328.96|333.62|330.76|334.1|331.24|329.54|326.9|0
1646154600000|2022-03-01 17:10:00|333.78|330.92|330.61|327.75|338.71|335.85|330.45|327.59|0
1646154900000|2022-03-01 17:15:00|330.45|327.59|324.5|321.64|333.14|330.28|322.77|319.91|0
1646155200000|2022-03-01 17:20:00|324.03|321.17|325.91|323.05|327.81|324.95|323.56|320.7|0
1646155500000|2022-03-01 17:25:00|326.15|323.29|324.83|321.97|328.69|325.83|323.65|320.79|0
1646155800000|2022-03-01 17:30:00|324.91|322.05|323.49|320.63|327.11|324.25|321.31|318.45|0
1646156100000|2022-03-01 17:35:00|323.57|320.71|324.16|321.3|326.63|323.77|322.71|319.85|0
1646156400000|2022-03-01 17:40:00|324.08|321.22|319.37|316.51|324.08|321.22|319.37|316.51|0
1646156700000|2022-03-01 17:45:00|319.06|316.2|317.81|314.95|322.19|319.33|315.79|312.93|0
1646157000000|2022-03-01 17:50:00|317.57|314.71|318.11|315.25|319.83|316.97|315.56|312.7|0
1646157300000|2022-03-01 17:55:00|318.27|315.41|316.87|314.01|320.45|317.59|315.93|313.07|0
1646157600000|2022-03-01 18:00:00|317.33|314.47|316.55|313.69|318.73|315.87|313.46|310.6|0
1646157900000|2022-03-01 18:05:00|317.02|314.16|320.6|317.74|322.8|319.94|316.09|313.23|0
1646158200000|2022-03-01 18:10:00|320.37|317.51|326.27|323.41|327.62|324.76|320.13|317.27|0
1646158500000|2022-03-01 18:15:00|326.19|323.33|328.57|325.71|328.72|325.86|325.47|322.61|0
1646158800000|2022-03-01 18:20:00|328.72|325.86|331.42|328.56|331.42|328.56|326.51|323.65|0
1646159100000|2022-03-01 18:25:00|331.9|329.04|337.64|334.78|337.64|334.78|331.74|328.88|0
1646159400000|2022-03-01 18:30:00|337.48|334.62|336.19|333.33|338.44|335.58|333.71|330.85|0
1646159700000|2022-03-01 18:35:00|337.16|334.3|332.67|329.81|338.83|335.97|332.43|329.57|0
1646160000000|2022-03-01 18:40:00|332.91|330.05|334.98|332.12|336.34|333.48|332.11|329.25|0
1646160300000|2022-03-01 18:45:00|335.13|332.27|336.09|333.23|338.34|335.48|331.08|328.22|0
1646160600000|2022-03-01 18:50:00|336.01|333.15|335.44|332.58|338.63|335.77|334.57|331.71|0
1646160900000|2022-03-01 18:55:00|335.6|332.74|332.99|330.13|337.19|334.33|331.4|328.54|0
1646161200000|2022-03-01 19:00:00|332.83|329.97|335.69|332.83|339.04|336.18|332.19|329.33|0
1646161500000|2022-03-01 19:05:00|335.77|332.91|337.12|334.26|337.76|334.9|333.46|330.6|0
1646161800000|2022-03-01 19:10:00|336.64|333.78|337.91|335.05|340.16|337.3|336.16|333.3|0
1646162100000|2022-03-01 19:15:00|337.84|334.98|333.61|330.75|341.68|338.82|332.98|330.12|0
1646162400000|2022-03-01 19:20:00|333.14|330.28|326.57|323.71|334.56|331.7|326.34|323.48|0
1646162700000|2022-03-01 19:25:00|326.42|323.56|325.47|322.61|327.83|324.97|324.38|321.52|0
1646163000000|2022-03-01 19:30:00|325.87|323.01|327.2|324.34|328.77|325.91|325|322.14|0
1646163300000|2022-03-01 19:35:00|327.35|324.49|320.94|318.08|327.67|324.81|320.71|317.85|0
1646163600000|2022-03-01 19:40:00|321.41|318.55|320.32|317.46|322.81|319.95|319.7|316.84|0
1646163900000|2022-03-01 19:45:00|320.78|317.92|325.15|322.29|326.09|323.23|320.32|317.46|0
1646164200000|2022-03-01 19:50:00|324.83|321.97|330.9|328.04|331.31|328.45|324.76|321.9|0
1646164500000|2022-03-01 19:55:00|330.74|327.88|331.05|328.19|332.8|329.94|329.01|326.15|0
1646164800000|2022-03-01 20:00:00|330.9|328.04|321.2|318.34|332.32|329.46|321.2|318.34|0
1646165100000|2022-03-01 20:05:00|320.19|317.33|317.4|314.54|320.37|317.51|313.85|310.99|0
1646165400000|2022-03-01 20:10:00|317.09|314.23|321.58|318.72|323.14|320.28|316.32|313.46|0
1646165700000|2022-03-01 20:15:00|320.8|317.94|326.89|324.03|327.44|324.58|320.02|317.16|0
1646166000000|2022-03-01 20:20:00|326.73|323.87|326.57|323.71|329.25|326.39|325.63|322.77|0
1646166300000|2022-03-01 20:25:00|326.73|323.87|331.46|328.6|331.62|328.76|326.1|323.24|0
1646166600000|2022-03-01 20:30:00|331.62|328.76|331.52|328.66|336.07|333.21|329.53|326.67|0
1646166900000|2022-03-01 20:35:00|330.89|328.03|331.36|328.5|333.58|330.72|329.79|326.93|0
1646167200000|2022-03-01 20:40:00|331.68|328.82|336.76|333.9|337.08|334.22|328.68|325.82|0
1646167500000|2022-03-01 20:45:00|336.12|333.26|343.82|340.96|343.82|340.96|336.12|333.26|0
1646167800000|2022-03-01 20:50:00|343.66|340.8|334.81|331.95|346.09|343.23|333.71|330.85|0
1646168100000|2022-03-01 20:55:00|335.21|332.35|328.79|325.93|337.98|335.12|326.75|323.89|0
1646168400000|2022-03-01 21:00:00|328.95|326.09|324.41|321.55|328.95|326.09|323.79|320.93|0
1646168700000|2022-03-01 21:05:00|324.09|321.23|321.43|318.57|324.56|321.7|321.28|318.42|0
1646169000000|2022-03-01 21:10:00|322.47|319.61|320.44|317.58|322.94|320.08|319.35|316.49|0
1646169300000|2022-03-01 21:15:00|320.83|317.19|321.45|317.81|322.47|318.83|320.6|316.96|0
1646169600000|2022-03-01 21:20:00|321.3|317.66|322.39|318.75|322.7|319.06|320.52|316.88|0
1646169900000|2022-03-01 21:25:00|322.31|318.67|321.84|318.2|322.31|318.67|320.44|316.8|0
1646170200000|2022-03-01 21:30:00|321.76|318.12|322.46|318.82|322.46|318.82|320.43|316.79|0
1646170500000|2022-03-01 21:35:00|322.38|318.74|322.61|318.97|323|319.36|320.59|316.95|0
1646170800000|2022-03-01 21:40:00|322.69|319.05|323.86|320.22|324.25|320.61|322.69|319.05|0
1646171100000|2022-03-01 21:45:00|323.55|319.91|323.39|319.75|324.25|320.61|322.92|319.28|0
1646171400000|2022-03-01 21:50:00|323.31|319.67|322.6|318.96|323.46|319.82|321.9|318.26|0
1646171700000|2022-03-01 21:55:00|322.52|318.88|322.76|319.12|323.46|319.82|321.58|317.94|0
1646172000000|2022-03-01 22:00:00|322.5|318.86|322.98|319.34|322.98|319.34|321.57|317.93|0
1646172300000|2022-03-01 22:05:00|323.16|319.52|323.91|320.27|324.48|320.84|322.98|319.34|0
1646172600000|2022-03-01 22:10:00|323.93|320.29|324.27|320.63|324.63|320.99|323.93|320.29|0
1646172900000|2022-03-01 22:15:00|324.06|320.42|324.15|320.51|324.15|320.51|324.04|320.4|0
1646173200000|2022-03-01 22:20:00|324.06|320.42|324.42|320.78|324.47|320.83|323.94|320.3|0
1646173500000|2022-03-01 22:25:00|324.4|320.76|324.42|320.78|324.47|320.83|324.4|320.76|0
1646173800000|2022-03-01 22:30:00|324.65|321.01|324.69|321.05|324.69|321.05|324.58|320.94|0
1646174100000|2022-03-01 22:35:00|324.76|321.12|324.55|320.91|324.83|321.19|324.48|320.84|0
1646174400000|2022-03-01 22:40:00|324.59|320.95|324.43|320.79|324.62|320.98|324.34|320.7|0
1646174700000|2022-03-01 22:45:00|324.34|320.7|324.04|320.4|324.5|320.86|323.43|319.79|0
1646175000000|2022-03-01 22:50:00|323.7|320.06|323.61|319.97|323.7|320.06|323.33|319.69|0
1646175300000|2022-03-01 22:55:00|323.54|319.9|324.23|320.59|324.63|320.99|323.54|319.9|0
1646175600000|2022-03-01 23:00:00|322.88|319.24|325.22|321.58|325.38|321.74|322.56|318.92|0
1646175900000|2022-03-01 23:05:00|325.07|321.43|324.82|321.18|325.14|321.5|322.56|318.92|0
1646176200000|2022-03-01 23:10:00|324.51|320.87|323.72|320.08|325.92|322.28|323.72|320.08|0
1646176500000|2022-03-01 23:15:00|323.81|320.17|324.12|320.48|324.98|321.34|323.25|319.61|0
1646176800000|2022-03-01 23:20:00|324.03|320.39|324.03|320.39|324.35|320.71|322.24|318.6|0
1646177100000|2022-03-01 23:25:00|324.11|320.47|324.27|320.63|325.13|321.49|323.09|319.45|0
1646177400000|2022-03-01 23:30:00|324.11|320.47|320.9|317.26|324.11|320.47|320.9|317.26|0
1646177700000|2022-03-01 23:35:00|320.05|316.41|320.04|316.4|320.83|317.19|318.88|315.24|0
1646178000000|2022-03-01 23:40:00|320.12|316.48|320.82|317.18|321.76|318.12|319.89|316.25|0
1646178300000|2022-03-01 23:45:00|320.66|317.02|321.83|318.19|321.91|318.27|320.43|316.79|0
1646178600000|2022-03-01 23:50:00|321.67|318.03|321.13|317.49|322.29|318.65|320.89|317.25|0
1646178900000|2022-03-01 23:55:00|320.81|317.17|318.4|314.76|320.89|317.25|318.24|314.6|0
1646179200000|2022-03-02 00:00:00|318.63|314.99|319.41|315.77|320.73|317.09|318.17|314.53|0
1646179500000|2022-03-02 00:05:00|319.48|315.84|318.08|314.44|319.48|315.84|317.31|313.67|0
1646179800000|2022-03-02 00:10:00|318.24|314.6|318.08|314.44|319.17|315.53|317.92|314.28|0
1646180100000|2022-03-02 00:15:00|318.16|314.52|315.84|312.2|318.62|314.98|314.99|311.35|0
1646180400000|2022-03-02 00:20:00|315.76|312.12|316.37|312.73|316.99|313.35|315.45|311.81|0
1646180700000|2022-03-02 00:25:00|316.06|312.42|316.68|313.04|316.99|313.35|315.6|311.96|0
1646181000000|2022-03-02 00:30:00|316.76|313.12|319.46|315.82|319.93|316.29|316.37|312.73|0
1646181300000|2022-03-02 00:35:00|319.54|315.9|320.32|316.68|320.86|317.22|318.69|315.05|0
1646181600000|2022-03-02 00:40:00|320.24|316.6|318.92|315.28|320.7|317.06|318.3|314.66|0
1646181900000|2022-03-02 00:45:00|318.99|315.35|318.52|314.88|319.15|315.51|316.82|313.18|0
1646182200000|2022-03-02 00:50:00|318.37|314.73|317.59|313.95|319.14|315.5|316.97|313.33|0
1646182500000|2022-03-02 00:55:00|317.67|314.03|317.43|313.79|318.05|314.41|317.05|313.41|0
1646182800000|2022-03-02 01:00:00|317.12|313.48|318.51|314.87|318.59|314.95|315.04|311.4|0
1646183100000|2022-03-02 01:05:00|318.67|315.03|319.6|315.96|320.61|316.97|316.5|312.86|0
1646183400000|2022-03-02 01:10:00|319.37|315.73|318.59|314.95|320.37|316.73|317.66|314.02|0
1646183700000|2022-03-02 01:15:00|318.51|314.87|319.44|315.8|320.06|316.42|317.42|313.78|0
1646184000000|2022-03-02 01:20:00|319.59|315.95|321.14|317.5|321.46|317.82|317.73|314.09|0
1646184300000|2022-03-02 01:25:00|321.3|317.66|320.44|316.8|322|318.36|320.13|316.49|0
1646184600000|2022-03-02 01:30:00|320.83|317.19|315.79|312.15|321.14|317.5|315.79|312.15|0
1646184900000|2022-03-02 01:35:00|315.95|312.31|317.87|314.23|317.87|314.23|315.4|311.76|0
1646185200000|2022-03-02 01:40:00|317.8|314.16|320.98|317.34|321.37|317.73|317.02|313.38|0
1646185500000|2022-03-02 01:45:00|321.06|317.42|320.43|316.79|321.75|318.11|318.95|315.31|0
1646185800000|2022-03-02 01:50:00|320.5|316.86|323.16|319.52|323.63|319.99|320.27|316.63|0
1646186100000|2022-03-02 01:55:00|323|319.36|321.43|317.79|323.31|319.67|321.05|317.41|0
1646186400000|2022-03-02 02:00:00|321.59|317.95|324.4|320.76|325.03|321.39|321.43|317.79|0
1646186700000|2022-03-02 02:05:00|324.33|320.69|323.46|319.82|324.4|320.76|322.68|319.04|0
1646187000000|2022-03-02 02:10:00|323.23|319.59|324.16|320.52|325.02|321.38|322.05|318.41|0
1646187300000|2022-03-02 02:15:00|324.32|320.68|324.95|321.31|328.17|324.53|324.24|320.6|0
1646187600000|2022-03-02 02:20:00|325.33|321.69|325.02|321.38|325.33|321.69|322.04|318.4|0
1646187900000|2022-03-02 02:25:00|324.86|321.22|323.37|319.73|325.33|321.69|322.98|319.34|0
1646188200000|2022-03-02 02:30:00|323.45|319.81|322.97|319.33|324.62|320.98|321.81|318.17|0
1646188500000|2022-03-02 02:35:00|322.66|319.02|321.88|318.24|323.29|319.65|320.79|317.15|0
1646188800000|2022-03-02 02:40:00|321.96|318.32|326.82|323.18|327.37|323.73|321.72|318.08|0
1646189100000|2022-03-02 02:45:00|326.89|323.25|326.42|322.78|327.13|323.49|324.69|321.05|0
1646189400000|2022-03-02 02:50:00|325.87|322.23|324.53|320.89|325.94|322.3|324.06|320.42|0
1646189700000|2022-03-02 02:55:00|324.37|320.73|322.18|318.54|325.16|321.52|321.48|317.84|0
1646190000000|2022-03-02 03:00:00|322.26|318.62|319.68|316.04|322.26|318.62|319.3|315.66|0
1646190300000|2022-03-02 03:05:00|319.61|315.97|319.99|316.35|320.77|317.13|319.37|315.73|0
1646190600000|2022-03-02 03:10:00|320.07|316.43|318.2|314.56|320.76|317.12|317.66|314.02|0
1646190900000|2022-03-02 03:15:00|318.28|314.64|319.6|315.96|320.22|316.58|317.97|314.33|0
1646191200000|2022-03-02 03:20:00|319.52|315.88|321.54|317.9|322.47|318.83|319.36|315.72|0
1646191500000|2022-03-02 03:25:00|321.38|317.74|322.94|319.3|323.33|319.69|320.91|317.27|0
1646191800000|2022-03-02 03:30:00|322.78|319.14|322.78|319.14|323.41|319.77|321.92|318.28|0
1646192100000|2022-03-02 03:35:00|322.55|318.91|322.23|318.59|324.5|320.86|321.84|318.2|0
1646192400000|2022-03-02 03:40:00|322.31|318.67|323.24|319.6|323.25|319.61|322.15|318.51|0
1646192700000|2022-03-02 03:45:00|323.09|319.45|320.59|316.95|323.56|319.92|320.04|316.4|0
1646193000000|2022-03-02 03:50:00|320.74|317.1|320.58|316.94|320.98|317.34|319.96|316.32|0
1646193300000|2022-03-02 03:55:00|320.43|316.79|320.27|316.63|320.58|316.94|319.8|316.16|0
1646193600000|2022-03-02 04:00:00|319.8|316.16|320.42|316.78|321.13|317.49|319.65|316.01|0
1646193900000|2022-03-02 04:05:00|320.5|316.86|321.75|318.11|323.07|319.43|320.5|316.86|0
1646194200000|2022-03-02 04:10:00|321.66|318.02|321.66|318.02|322.06|318.42|320.57|316.93|0
1646194500000|2022-03-02 04:15:00|321.19|317.55|319.94|316.3|321.19|317.55|319.32|315.68|0
1646194800000|2022-03-02 04:20:00|319.79|316.15|321.5|317.86|321.5|317.86|319.79|316.15|0
1646195100000|2022-03-02 04:25:00|321.58|317.94|321.18|317.54|322.12|318.48|320.95|317.31|0
1646195400000|2022-03-02 04:30:00|321.03|317.39|321.02|317.38|321.49|317.85|320.25|316.61|0
1646195700000|2022-03-02 04:35:00|321.34|317.7|319.93|316.29|321.65|318.01|319.08|315.44|0
1646196000000|2022-03-02 04:40:00|319.78|316.14|320.24|316.6|320.24|316.6|319.31|315.67|0
1646196300000|2022-03-02 04:45:00|320.08|316.44|319.46|315.82|320.32|316.68|319.23|315.59|0
1646196600000|2022-03-02 04:50:00|319.38|315.74|317.9|314.26|319.38|315.74|316.98|313.34|0
1646196900000|2022-03-02 04:55:00|317.98|314.34|316.9|313.26|318.37|314.73|316.82|313.18|0
1646197200000|2022-03-02 05:00:00|316.97|313.33|317.67|314.03|318.14|314.5|316.97|313.33|0
1646197500000|2022-03-02 05:05:00|317.36|313.72|317.28|313.64|317.9|314.26|316.66|313.02|0
1646197800000|2022-03-02 05:10:00|317.12|313.48|317.58|313.94|317.58|313.94|316.81|313.17|0
1646198100000|2022-03-02 05:15:00|317.51|313.87|313.88|310.24|318.13|314.49|313.11|309.47|0
1646198400000|2022-03-02 05:20:00|314.03|310.39|314.83|311.19|315.26|311.62|313.98|310.34|0
1646198700000|2022-03-02 05:25:00|314.6|310.96|313.13|309.49|314.75|311.11|312.97|309.33|0
1646199000000|2022-03-02 05:30:00|313.28|309.64|313.74|310.1|313.98|310.34|312.05|308.41|0
1646199300000|2022-03-02 05:35:00|313.67|310.03|313.66|310.02|314.44|310.8|313.28|309.64|0
1646199600000|2022-03-02 05:40:00|313.58|309.94|314.97|311.33|315.51|311.87|313.05|309.41|0
1646199900000|2022-03-02 05:45:00|314.9|311.26|314.58|310.94|315.05|311.41|313.58|309.94|0
1646200200000|2022-03-02 05:50:00|314.5|310.86|313.5|309.86|314.81|311.17|313.11|309.47|0
1646200500000|2022-03-02 05:55:00|313.57|309.93|315.97|312.33|316.04|312.4|313.35|309.71|0
1646200800000|2022-03-02 06:00:00|315.81|312.17|317.9|314.26|317.9|314.26|314.96|311.32|0
1646201100000|2022-03-02 06:05:00|317.83|314.19|317.12|313.48|317.83|314.19|315.96|312.32|0
1646201400000|2022-03-02 06:10:00|316.97|313.33|316.73|313.09|317.74|314.1|315.42|311.78|0
1646201700000|2022-03-02 06:15:00|317.2|313.56|315.72|312.08|317.27|313.63|314.72|311.08|0
1646202000000|2022-03-02 06:20:00|315.57|311.93|319.6|315.96|319.6|315.96|315.49|311.85|0
1646202300000|2022-03-02 06:25:00|319.45|315.81|319.52|315.88|319.99|316.35|318.59|314.95|0
1646202600000|2022-03-02 06:30:00|319.68|316.04|318.43|314.79|319.68|316.04|318.28|314.64|0
1646202900000|2022-03-02 06:35:00|318.35|314.71|318.97|315.33|319.75|316.11|318.12|314.48|0
1646203200000|2022-03-02 06:40:00|318.66|315.02|319.9|316.26|321.08|317.44|318.58|314.94|0
1646203500000|2022-03-02 06:45:00|319.98|316.34|321.93|318.29|322.33|318.69|319.75|316.11|0
1646203800000|2022-03-02 06:50:00|321.77|318.13|323.97|320.33|324.68|321.04|321.07|317.43|0
1646204100000|2022-03-02 06:55:00|324.21|320.57|324.83|321.19|327.12|323.48|323.89|320.25|0
1646204400000|2022-03-02 07:00:00|324.91|321.27|332.45|328.81|332.68|329.04|323.49|319.85|0
1646204700000|2022-03-02 07:05:00|332.2|328.56|337.3|333.66|338.26|334.62|331.88|328.24|0
1646205000000|2022-03-02 07:10:00|336.98|333.34|340.57|336.93|340.57|336.93|334.58|330.94|0
1646205300000|2022-03-02 07:15:00|340.73|337.09|343.9|340.26|344.22|340.58|338.84|335.2|0
1646205600000|2022-03-02 07:20:00|343.57|339.93|343.09|339.45|344.7|341.06|341.32|337.68|0
1646205900000|2022-03-02 07:25:00|343.25|339.61|339.63|335.99|343.57|339.93|338.75|335.11|0
1646206200000|2022-03-02 07:30:00|339.47|335.83|334.44|330.8|339.55|335.91|334.21|330.57|0
1646206500000|2022-03-02 07:35:00|334.76|331.12|335.55|331.91|336.98|333.34|334.44|330.8|0
1646206800000|2022-03-02 07:40:00|334.68|331.04|335.23|331.59|336.98|333.34|334.68|331.04|0
1646207100000|2022-03-02 07:45:00|334.91|331.27|335.38|331.74|338.66|335.02|333.95|330.31|0
1646207400000|2022-03-02 07:50:00|335.47|331.83|337.45|333.81|340.26|336.62|334.35|330.71|0
1646207700000|2022-03-02 07:55:00|337.29|333.65|335.06|331.42|338.41|334.77|334.67|331.03|0
1646208000000|2022-03-02 08:00:00|333.56|329.92|333.63|329.99|334.9|331.26|329.68|326.04|0
1646208300000|2022-03-02 08:05:00|332.45|329.59|338.33|335.47|339.61|336.75|332.45|329.59|0
1646208600000|2022-03-02 08:10:00|338.57|335.71|332.52|329.66|338.57|335.71|330.86|328|0
1646208900000|2022-03-02 08:15:00|332.44|329.58|325.05|322.19|332.91|330.05|325.05|322.19|0
1646209200000|2022-03-02 08:20:00|325.83|322.97|318.62|315.76|326.45|323.59|318|315.14|0
1646209500000|2022-03-02 08:25:00|318.47|315.61|320.96|318.1|320.96|318.1|317.85|314.99|0
1646209800000|2022-03-02 08:30:00|320.8|317.94|320.41|317.55|322.05|319.19|318.62|315.76|0
1646210100000|2022-03-02 08:35:00|320.72|317.86|322.04|319.18|324.08|321.22|319.08|316.22|0
1646210400000|2022-03-02 08:40:00|321.66|318.8|326.59|323.73|327.38|324.52|320.17|317.31|0
1646210700000|2022-03-02 08:45:00|326.52|323.66|327.07|324.21|328.97|326.11|324.94|322.08|0
1646211000000|2022-03-02 08:50:00|326.91|324.05|330.07|327.21|331.34|328.48|324.7|321.84|0
1646211300000|2022-03-02 08:55:00|330.47|327.61|330.38|327.52|331.98|329.12|328.64|325.78|0
1646211600000|2022-03-02 09:00:00|330.31|327.45|334.51|331.65|336.02|333.16|329.91|327.05|0
1646211900000|2022-03-02 09:05:00|334.75|331.89|328.59|325.73|334.75|331.89|328.43|325.57|0
1646212200000|2022-03-02 09:10:00|328.67|325.81|326.16|323.3|328.67|325.81|324.45|321.59|0
1646212500000|2022-03-02 09:15:00|325.77|322.91|325.69|322.83|326.23|323.37|323.9|321.04|0
1646212800000|2022-03-02 09:20:00|325.85|322.99|328.32|325.46|328.87|326.01|323.84|320.98|0
1646213100000|2022-03-02 09:25:00|328.48|325.62|326.34|323.48|329.66|326.8|326.34|323.48|0
1646213400000|2022-03-02 09:30:00|326.03|323.17|315.68|312.82|327.92|325.06|309.18|306.32|0
1646213700000|2022-03-02 09:35:00|316.61|313.75|315.68|312.82|319.16|316.3|314.3|311.44|0
1646214000000|2022-03-02 09:40:00|315.29|312.43|314.67|311.81|316.06|313.2|313.44|310.58|0
1646214300000|2022-03-02 09:45:00|314.14|311.28|307.96|305.1|318.54|315.68|307.06|304.2|0
1646214600000|2022-03-02 09:50:00|308.27|305.41|309.47|306.61|310.84|307.98|305.7|302.84|0
1646214900000|2022-03-02 09:55:00|309.7|306.84|308.42|305.56|310.23|307.37|307.96|305.1|0
1646215200000|2022-03-02 10:00:00|308.34|305.48|310.54|307.68|310.54|307.68|308.11|305.25|0
1646215500000|2022-03-02 10:05:00|310.47|307.61|309.02|306.16|311.39|308.53|309.02|306.16|0
1646215800000|2022-03-02 10:10:00|308.87|306.01|308.18|305.32|310.47|307.61|307.8|304.94|0
1646216100000|2022-03-02 10:15:00|308.03|305.17|305.46|302.6|308.41|305.55|303.2|300.34|0
1646216400000|2022-03-02 10:20:00|305.53|302.67|305.98|303.12|306.66|303.8|304.77|301.91|0
1646216700000|2022-03-02 10:25:00|306.13|303.27|307.42|304.56|308.02|305.16|305.22|302.36|0
1646217000000|2022-03-02 10:30:00|307.34|304.48|309.16|306.3|310.22|307.36|307.34|304.48|0
1646217300000|2022-03-02 10:35:00|309.23|306.37|308.7|305.84|310.83|307.97|307.94|305.08|0
1646217600000|2022-03-02 10:40:00|308.85|305.99|309.3|306.44|310.75|307.89|306.72|303.86|0
1646217900000|2022-03-02 10:45:00|309.53|306.67|311.97|309.11|311.97|309.11|308.54|305.68|0
1646218200000|2022-03-02 10:50:00|311.43|308.57|313.42|310.56|314.58|311.72|311.43|308.57|0
1646218500000|2022-03-02 10:55:00|313.34|310.48|311.58|308.72|313.34|310.48|311.12|308.26|0
1646218800000|2022-03-02 11:00:00|311.5|308.64|312.57|309.71|312.73|309.87|311.12|308.26|0
1646219100000|2022-03-02 11:05:00|312.88|310.02|311.27|308.41|314.49|311.63|310.35|307.49|0
1646219400000|2022-03-02 11:10:00|311.19|308.33|310.12|307.26|311.88|309.02|308.75|305.89|0
1646219700000|2022-03-02 11:15:00|309.82|306.96|312.26|309.4|313.33|310.47|309.82|306.96|0
1646220000000|2022-03-02 11:20:00|312.02|309.16|311.64|308.78|313.33|310.47|311.56|308.7|0
1646220300000|2022-03-02 11:25:00|311.56|308.7|307.6|304.74|312.17|309.31|307|304.14|0
1646220600000|2022-03-02 11:30:00|307.68|304.82|306.62|303.76|308.51|305.65|304.73|301.87|0
1646220900000|2022-03-02 11:35:00|306.24|303.38|307.98|305.12|308.28|305.42|305.33|302.47|0
1646221200000|2022-03-02 11:40:00|308.05|305.19|309.11|306.25|310.94|308.08|307.59|304.73|0
1646221500000|2022-03-02 11:45:00|308.65|305.79|309.8|306.94|310.02|307.16|307.74|304.88|0
1646221800000|2022-03-02 11:50:00|310.02|307.16|309.1|306.24|310.93|308.07|308.34|305.48|0
1646222100000|2022-03-02 11:55:00|309.03|306.17|309.03|306.17|309.33|306.47|308.12|305.26|0
1646222400000|2022-03-02 12:00:00|308.8|305.94|308.19|305.33|310.78|307.92|307.73|304.87|0
1646222700000|2022-03-02 12:05:00|307.96|305.1|309.4|306.54|309.78|306.92|307.58|304.72|0
1646223000000|2022-03-02 12:10:00|309.17|306.31|305.99|303.13|309.17|306.31|305.68|302.82|0
1646223300000|2022-03-02 12:15:00|305.84|302.98|307.72|304.86|308.02|305.16|304.55|301.69|0
1646223600000|2022-03-02 12:20:00|307.87|305.01|310|307.14|311.98|309.12|307.87|305.01|0
1646223900000|2022-03-02 12:25:00|310.15|307.29|311.37|308.51|311.98|309.12|309.69|306.83|0
1646224200000|2022-03-02 12:30:00|311.22|308.36|315.59|312.73|316.51|313.65|310.53|307.67|0
1646224500000|2022-03-02 12:35:00|315.28|312.42|314.43|311.57|315.43|312.57|313.97|311.11|0
1646224800000|2022-03-02 12:40:00|314.35|311.49|315.58|312.72|315.81|312.95|313.04|310.18|0
1646225100000|2022-03-02 12:45:00|315.65|312.79|314.96|312.1|315.96|313.1|314.42|311.56|0
1646225400000|2022-03-02 12:50:00|314.57|311.71|312.5|309.64|314.81|311.95|312.27|309.41|0
1646225700000|2022-03-02 12:55:00|312.66|309.8|311.2|308.34|312.73|309.87|311.2|308.34|0
1646226000000|2022-03-02 13:00:00|311.04|308.18|312.57|309.71|313.64|310.78|311.04|308.18|0
1646226300000|2022-03-02 13:05:00|312.65|309.79|314.56|311.7|315.79|312.93|311.8|308.94|0
1646226600000|2022-03-02 13:10:00|314.41|311.55|317.72|314.86|318.5|315.64|313.95|311.09|0
1646226900000|2022-03-02 13:15:00|317.88|315.02|319.34|316.48|319.66|316.8|317.02|314.16|0
1646227200000|2022-03-02 13:20:00|319.03|316.17|317.17|314.31|319.03|316.17|316.64|313.78|0
1646227500000|2022-03-02 13:25:00|317.02|314.16|315.71|312.85|317.48|314.62|315.32|312.46|0
1646227800000|2022-03-02 13:30:00|315.4|312.54|321.04|318.18|321.2|318.34|312.86|310|0
1646228100000|2022-03-02 13:35:00|320.73|317.87|321.35|318.49|322.45|319.59|319.95|317.09|0
1646228400000|2022-03-02 13:40:00|321.2|318.34|322.05|319.19|323.07|320.21|321.19|318.33|0
1646228700000|2022-03-02 13:45:00|321.82|318.96|322.44|319.58|324.79|321.93|320.57|317.71|0
1646229000000|2022-03-02 13:50:00|321.97|319.11|319.48|316.62|321.97|319.11|319.01|316.15|0
1646229300000|2022-03-02 13:55:00|317.65|314.79|318.18|315.32|321.75|318.89|317.65|314.79|0
1646229600000|2022-03-02 14:00:00|318.26|315.4|316.66|313.8|318.57|315.71|315.74|312.88|0
1646229900000|2022-03-02 14:05:00|316.51|313.65|315.11|312.25|316.66|313.8|314.81|311.95|0
1646230200000|2022-03-02 14:10:00|315.27|312.41|315.73|312.87|316.5|313.64|314.34|311.48|0
1646230500000|2022-03-02 14:15:00|315.58|312.72|313.41|310.55|317.28|314.42|312.64|309.78|0
1646230800000|2022-03-02 14:20:00|313.57|310.71|313.1|310.24|314.18|311.32|312.79|309.93|0
1646231100000|2022-03-02 14:25:00|313.26|310.4|311.03|308.17|314.18|311.32|310.42|307.56|0
1646231400000|2022-03-02 14:30:00|311.26|308.4|313.4|310.54|314.02|311.16|309.04|306.18|0
1646231700000|2022-03-02 14:35:00|312.94|310.08|313.17|310.31|314.86|312|311.72|308.86|0
1646232000000|2022-03-02 14:40:00|313.4|310.54|300.59|297.73|314.01|311.15|299.46|296.6|0
1646232300000|2022-03-02 14:45:00|300.21|297.35|299.11|296.25|302.02|299.16|296.57|293.71|0
1646232600000|2022-03-02 14:50:00|298.96|296.1|300.24|297.38|301.07|298.21|297.47|294.61|0
1646232900000|2022-03-02 14:55:00|299.56|296.7|301.66|298.8|306.21|303.35|297.46|294.6|0
1646233200000|2022-03-02 15:00:00|301.82|298.96|296.03|293.17|302.27|299.41|295.95|293.09|0
1646233500000|2022-03-02 15:05:00|296.55|293.69|311.59|308.73|313.14|310.28|295.5|292.64|0
1646233800000|2022-03-02 15:10:00|311.44|308.58|314.06|311.2|314.83|311.97|308.38|305.52|0
1646234100000|2022-03-02 15:15:00|314.52|311.66|312.95|310.09|316.49|313.63|312.33|309.47|0
1646234400000|2022-03-02 15:20:00|313.25|310.39|312.48|309.62|313.4|310.54|308.82|305.96|0
1646234700000|2022-03-02 15:25:00|311.72|308.86|301.68|298.82|316.02|313.16|298.41|295.55|0
1646235000000|2022-03-02 15:30:00|302.57|299.71|301.49|298.63|305.27|302.41|296.43|293.57|0
1646235300000|2022-03-02 15:35:00|301.79|298.93|294.77|291.91|302.7|299.84|292.04|289.18|0
1646235600000|2022-03-02 15:40:00|294.48|291.62|297.45|294.59|298.57|295.71|293.07|290.21|0
1646235900000|2022-03-02 15:45:00|296.25|293.39|295.81|292.95|301.94|299.08|295.06|292.2|0
1646236200000|2022-03-02 15:50:00|295.88|293.02|304.5|301.64|304.8|301.94|294.4|291.54|0
1646236500000|2022-03-02 15:55:00|304.35|301.49|299.08|296.22|304.35|301.49|297.51|294.65|0
1646236800000|2022-03-02 16:00:00|298.48|295.62|288.94|286.08|303.43|300.57|287.55|284.69|0
1646237100000|2022-03-02 16:05:00|288.87|286.01|283.26|280.4|292.69|289.83|281.51|278.65|0
1646237400000|2022-03-02 16:10:00|282.75|279.89|282.15|279.29|287.92|285.06|282.09|279.23|0
1646237700000|2022-03-02 16:15:00|282.44|279.58|284.1|281.24|285.05|282.19|281.13|278.27|0
1646238000000|2022-03-02 16:20:00|283.59|280.73|285.63|282.77|288.41|285.55|282.87|280.01|0
1646238300000|2022-03-02 16:25:00|285.48|282.62|284.08|281.22|285.48|282.62|279.83|276.97|0
1646238600000|2022-03-02 16:30:00|284.45|281.59|278.17|275.31|284.45|281.59|275.6|272.74|0
1646238900000|2022-03-02 16:35:00|278.45|275.59|281.33|278.47|283.43|280.57|277.88|275.02|0
1646239200000|2022-03-02 16:40:00|281.47|278.61|286.77|283.91|286.98|284.12|279.45|276.59|0
1646239500000|2022-03-02 16:45:00|287.13|284.27|285.89|283.03|287.13|284.27|282.48|279.62|0
1646239800000|2022-03-02 16:50:00|285.96|283.1|285.23|282.37|286.54|283.68|282.91|280.05|0
1646240100000|2022-03-02 16:55:00|285.3|282.44|282.03|279.17|285.52|282.66|281.75|278.89|0
1646240400000|2022-03-02 17:00:00|282.32|279.46|282.03|279.17|283.77|280.91|280.3|277.44|0
1646240700000|2022-03-02 17:05:00|283.04|280.18|281.16|278.3|285.66|282.8|280.59|277.73|0
1646241000000|2022-03-02 17:10:00|280.87|278.01|279.43|276.57|281.16|278.3|277.14|274.28|0
1646241300000|2022-03-02 17:15:00|279.29|276.43|279|276.14|280.58|277.72|277.71|274.85|0
1646241600000|2022-03-02 17:20:00|279.43|276.57|281.24|278.38|282.16|279.3|278.71|275.85|0
1646241900000|2022-03-02 17:25:00|281.09|278.23|279.61|276.75|284.39|281.53|279.03|276.17|0
1646242200000|2022-03-02 17:30:00|279.32|276.46|277.59|274.73|280.18|277.32|277.17|274.31|0
1646242500000|2022-03-02 17:35:00|277.81|274.95|277.16|274.3|279.39|276.53|276.02|273.16|0
1646242800000|2022-03-02 17:40:00|277.02|274.16|277.16|274.3|279.17|276.31|276.16|273.3|0
1646243100000|2022-03-02 17:45:00|277.09|274.23|277.44|274.58|278.73|275.87|276.16|273.3|0
1646243400000|2022-03-02 17:50:00|277.3|274.44|277.73|274.87|281.26|278.4|277.01|274.15|0
1646243700000|2022-03-02 17:55:00|278.16|275.3|277.72|274.86|280.02|277.16|277.51|274.65|0
1646244000000|2022-03-02 18:00:00|277.58|274.72|272.73|269.87|277.58|274.72|272.73|269.87|0
1646244300000|2022-03-02 18:05:00|273.01|270.15|272.16|269.3|273.01|270.15|271.31|268.45|0
1646244600000|2022-03-02 18:10:00|271.88|269.02|271.14|268.28|275.09|272.23|270.33|267.47|0
1646244900000|2022-03-02 18:15:00|271.42|268.56|272.98|270.12|273.4|270.54|270.86|268|0
1646245200000|2022-03-02 18:20:00|272.84|269.98|274.04|271.18|274.04|271.18|271.42|268.56|0
1646245500000|2022-03-02 18:25:00|274.25|271.39|273.33|270.47|274.25|271.39|272.06|269.2|0
1646245800000|2022-03-02 18:30:00|272.69|269.83|270|267.14|272.69|269.83|268.74|265.88|0
1646246100000|2022-03-02 18:35:00|269.79|266.93|269.15|266.29|271.13|268.27|269.01|266.15|0
1646246400000|2022-03-02 18:40:00|269.43|266.57|270.56|267.7|272.96|270.1|269.37|266.51|0
1646246700000|2022-03-02 18:45:00|270.42|267.56|274.24|271.38|274.81|271.95|270.35|267.49|0
1646247000000|2022-03-02 18:50:00|274.17|271.31|271.26|268.4|274.17|271.31|271.26|268.4|0
1646247300000|2022-03-02 18:55:00|271.54|268.68|271.82|268.96|273.24|270.38|270.27|267.41|0
1646247600000|2022-03-02 19:00:00|271.54|268.68|269.63|266.77|273.52|270.66|269.56|266.7|0
1646247900000|2022-03-02 19:05:00|269.7|266.84|269.7|266.84|270.69|267.83|268.29|265.43|0
1646248200000|2022-03-02 19:10:00|270.12|267.26|270.26|267.4|270.4|267.54|268.29|265.43|0
1646248500000|2022-03-02 19:15:00|270.19|267.33|269.83|266.97|271.1|268.24|269.41|266.55|0
1646248800000|2022-03-02 19:20:00|269.55|266.69|273.22|270.36|273.65|270.79|268.28|265.42|0
1646249100000|2022-03-02 19:25:00|273.08|270.22|273.64|270.78|276.78|273.92|272.79|269.93|0
1646249400000|2022-03-02 19:30:00|273.93|271.07|273.92|271.06|276.21|273.35|273.64|270.78|0
1646249700000|2022-03-02 19:35:00|273.78|270.92|272.72|269.86|273.92|271.06|271.94|269.08|0
1646250000000|2022-03-02 19:40:00|272.64|269.78|269.96|267.1|272.64|269.78|269.81|266.95|0
1646250300000|2022-03-02 19:45:00|269.81|266.95|271.93|269.07|273.49|270.63|269.81|266.95|0
1646250600000|2022-03-02 19:50:00|271.79|268.93|276.05|273.19|276.33|273.47|269.39|266.53|0
1646250900000|2022-03-02 19:55:00|275.91|273.05|276.41|273.55|278.19|275.33|273.91|271.05|0
1646251200000|2022-03-02 20:00:00|276.33|273.47|271.64|268.78|276.76|273.9|270.65|267.79|0
1646251500000|2022-03-02 20:05:00|271.92|269.06|273.62|270.76|274.19|271.33|270.86|268|0
1646251800000|2022-03-02 20:10:00|273.47|270.61|276.18|273.32|277.04|274.18|272.2|269.34|0
1646252100000|2022-03-02 20:15:00|275.97|273.11|274.04|271.18|278.04|275.18|273.75|270.89|0
1646252400000|2022-03-02 20:20:00|275.03|272.17|274.46|271.6|277.46|274.6|272.9|270.04|0
1646252700000|2022-03-02 20:25:00|274.6|271.74|272.69|269.83|276.39|273.53|272.41|269.55|0
1646253000000|2022-03-02 20:30:00|273.12|270.26|271.28|268.42|273.82|270.96|270.29|267.43|0
1646253300000|2022-03-02 20:35:00|271|268.14|272.83|269.97|272.83|269.97|270.15|267.29|0
1646253600000|2022-03-02 20:40:00|273.11|270.25|273.25|270.39|274.46|271.6|271.42|268.56|0
1646253900000|2022-03-02 20:45:00|273.11|270.25|270.85|267.99|273.53|270.67|269.86|267|0
1646254200000|2022-03-02 20:50:00|269.02|266.16|271.97|269.11|273.39|270.53|269.02|266.16|0
1646254500000|2022-03-02 20:55:00|272.11|269.25|278.08|275.22|279.08|276.22|272.11|269.25|0
1646254800000|2022-03-02 21:00:00|278.94|276.08|278.36|275.5|279.8|276.94|277.36|274.5|0
1646255100000|2022-03-02 21:05:00|278.5|275.64|279.51|276.65|279.94|277.08|278.5|275.64|0
1646255400000|2022-03-02 21:10:00|279.65|276.79|279.93|277.07|280.51|277.65|278.86|276|0
1646255700000|2022-03-02 21:15:00|280.69|277.05|279.75|276.11|280.69|277.05|279.46|275.82|0
1646256000000|2022-03-02 21:20:00|279.89|276.25|281.32|277.68|281.76|278.12|279.39|275.75|0
1646256300000|2022-03-02 21:25:00|281.4|277.76|281.75|278.11|281.9|278.26|280.75|277.11|0
1646256600000|2022-03-02 21:30:00|281.68|278.04|282.4|278.76|283.05|279.41|281.61|277.97|0
1646256900000|2022-03-02 21:35:00|282.26|278.62|282.9|279.26|283.63|279.99|282.04|278.4|0
1646257200000|2022-03-02 21:40:00|283.05|279.41|283.55|279.91|283.63|279.99|282.76|279.12|0
1646257500000|2022-03-02 21:45:00|283.48|279.84|285.07|281.43|285.07|281.43|283.48|279.84|0
1646257800000|2022-03-02 21:50:00|285|281.36|283.04|279.4|285|281.36|282.75|279.11|0
1646258100000|2022-03-02 21:55:00|283.18|279.54|283.2|279.56|283.2|279.56|282.6|278.96|0
1646258400000|2022-03-02 22:00:00|283.03|279.39|283.37|279.73|283.45|279.81|283.03|279.39|0
1646258700000|2022-03-02 22:05:00|283.43|279.79|283.55|279.91|283.55|279.91|283.43|279.79|0
1646259000000|2022-03-02 22:10:00|283.4|279.76|283.46|279.82|283.65|280.01|283.38|279.74|0
1646259300000|2022-03-02 22:15:00|283.44|279.8|283.23|279.59|283.46|279.82|283.17|279.53|0
1646259600000|2022-03-02 22:20:00|283.27|279.63|283.16|279.52|283.27|279.63|283.16|279.52|0
1646259900000|2022-03-02 22:25:00|283.1|279.46|282.97|279.33|283.22|279.58|282.86|279.22|0
1646260200000|2022-03-02 22:30:00|283.1|279.46|282.59|278.95|283.18|279.54|282.59|278.95|0
1646260500000|2022-03-02 22:35:00|282.48|278.84|282.48|278.84|282.69|279.05|282.37|278.73|0
1646260800000|2022-03-02 22:40:00|282.46|278.82|283.13|279.49|283.13|279.49|282.46|278.82|0
1646261100000|2022-03-02 22:45:00|283.8|280.16|283.99|280.35|285.07|281.43|283.76|280.12|0
1646261400000|2022-03-02 22:50:00|284.07|280.43|284.09|280.45|284.22|280.58|283.82|280.18|0
1646261700000|2022-03-02 22:55:00|284.11|280.47|283.52|279.88|284.11|280.47|283.45|279.81|0
1646262000000|2022-03-02 23:00:00|282.87|279.23|282.92|279.28|284.66|281.02|281.62|277.98|0
1646262300000|2022-03-02 23:05:00|282.99|279.35|281.98|278.34|282.99|279.35|281.4|277.76|0
1646262600000|2022-03-02 23:10:00|282.12|278.48|281.83|278.19|282.92|279.28|281.54|277.9|0
1646262900000|2022-03-02 23:15:00|281.69|278.05|281.9|278.26|282.19|278.55|281.54|277.9|0
1646263200000|2022-03-02 23:20:00|282.05|278.41|282.55|278.91|282.98|279.34|281.68|278.04|0
1646263500000|2022-03-02 23:25:00|282.54|278.9|282.76|279.12|283.2|279.56|282.48|278.84|0
1646263800000|2022-03-02 23:30:00|282.69|279.05|281.96|278.32|283.19|279.55|281.39|277.75|0
1646264100000|2022-03-02 23:35:00|281.89|278.25|283.33|279.69|283.4|279.76|281.89|278.25|0
1646264400000|2022-03-02 23:40:00|283.4|279.76|284.27|280.63|284.27|280.63|283.26|279.62|0
1646264700000|2022-03-02 23:45:00|284.12|280.48|282.75|279.11|284.12|280.48|282.53|278.89|0
1646265000000|2022-03-02 23:50:00|282.67|279.03|281.95|278.31|282.75|279.11|281.8|278.16|0
1646265300000|2022-03-02 23:55:00|281.88|278.24|282.16|278.52|282.31|278.67|281.66|278.02|0
1646265600000|2022-03-03 00:00:00|281.8|278.16|282.02|278.38|282.23|278.59|280.79|277.15|0
1646265900000|2022-03-03 00:05:00|281.94|278.3|282.08|278.44|282.95|279.31|281.36|277.72|0
1646266200000|2022-03-03 00:10:00|282.23|278.59|281.58|277.94|282.23|278.59|281.07|277.43|0
1646266500000|2022-03-03 00:15:00|281.72|278.08|282.65|279.01|283.09|279.45|281.5|277.86|0
1646266800000|2022-03-03 00:20:00|282.58|278.94|281.93|278.29|282.58|278.94|281.35|277.71|0
1646267100000|2022-03-03 00:25:00|282.07|278.43|282.21|278.57|282.79|279.15|281.86|278.22|0
1646267400000|2022-03-03 00:30:00|282.36|278.72|282.21|278.57|282.65|279.01|281.78|278.14|0
1646267700000|2022-03-03 00:35:00|282.14|278.5|282.06|278.42|282.29|278.65|281.49|277.85|0
1646268000000|2022-03-03 00:40:00|282.21|278.57|283.36|279.72|283.36|279.72|282.06|278.42|0
1646268300000|2022-03-03 00:45:00|283.51|279.87|282.42|278.78|283.51|279.87|282.35|278.71|0
1646268600000|2022-03-03 00:50:00|282.49|278.85|281.91|278.27|282.49|278.85|281.62|277.98|0
1646268900000|2022-03-03 00:55:00|281.98|278.34|281.84|278.2|282.05|278.41|281.62|277.98|0
1646269200000|2022-03-03 01:00:00|281.91|278.27|280.03|276.39|282.34|278.7|280.03|276.39|0
1646269500000|2022-03-03 01:05:00|279.89|276.25|281.9|278.26|281.9|278.26|279.6|275.96|0
1646269800000|2022-03-03 01:10:00|281.75|278.11|282.04|278.4|282.77|279.13|281.61|277.97|0
1646270100000|2022-03-03 01:15:00|281.9|278.26|281.03|277.39|282.04|278.4|280.45|276.81|0
1646270400000|2022-03-03 01:20:00|281.17|277.53|281.53|277.89|281.82|278.18|280.81|277.17|0
1646270700000|2022-03-03 01:25:00|281.6|277.96|282.17|278.53|282.32|278.68|280.81|277.17|0
1646271000000|2022-03-03 01:30:00|281.96|278.32|282.54|278.9|283.04|279.4|281.38|277.74|0
1646271300000|2022-03-03 01:35:00|282.6|278.96|284.19|280.55|284.2|280.56|281.16|277.52|0
1646271600000|2022-03-03 01:40:00|284.27|280.63|282.89|279.25|284.27|280.63|282.74|279.1|0
1646271900000|2022-03-03 01:45:00|283.03|279.39|282.96|279.32|283.18|279.54|281.87|278.23|0
1646272200000|2022-03-03 01:50:00|282.74|279.1|284.62|280.98|284.77|281.13|282.59|278.95|0
1646272500000|2022-03-03 01:55:00|284.55|280.91|284.76|281.12|284.77|281.13|284.18|280.54|0
1646272800000|2022-03-03 02:00:00|284.62|280.98|284.61|280.97|284.76|281.12|283.53|279.89|0
1646273100000|2022-03-03 02:05:00|284.76|281.12|284.11|280.47|284.76|281.12|283.82|280.18|0
1646273400000|2022-03-03 02:10:00|284.18|280.54|283.3|279.66|284.47|280.83|283.01|279.37|0
1646273700000|2022-03-03 02:15:00|283.45|279.81|282.72|279.08|283.59|279.95|282.36|278.72|0
1646274000000|2022-03-03 02:20:00|282.65|279.01|281.78|278.14|282.72|279.08|280.99|277.35|0
1646274300000|2022-03-03 02:25:00|281.71|278.07|280.62|276.98|281.85|278.21|280.62|276.98|0
1646274600000|2022-03-03 02:30:00|280.69|277.05|280.11|276.47|281.41|277.77|280.11|276.47|0
1646274900000|2022-03-03 02:35:00|279.97|276.33|280.19|276.55|280.4|276.76|279.54|275.9|0
1646275200000|2022-03-03 02:40:00|280.11|276.47|278.39|274.75|280.4|276.76|278.24|274.6|0
1646275500000|2022-03-03 02:45:00|278.24|274.6|278.38|274.74|278.46|274.82|277.67|274.03|0
1646275800000|2022-03-03 02:50:00|278.24|274.6|279.03|275.39|279.1|275.46|278.1|274.46|0
1646276100000|2022-03-03 02:55:00|278.95|275.31|277.95|274.31|278.95|275.31|276.95|273.31|0
1646276400000|2022-03-03 03:00:00|277.73|274.09|277.23|273.59|278.23|274.59|275.8|272.16|0
1646276700000|2022-03-03 03:05:00|277.37|273.73|277.8|274.16|277.87|274.23|277.23|273.59|0
1646277000000|2022-03-03 03:10:00|277.87|274.23|278.01|274.37|278.59|274.95|277.58|273.94|0
1646277300000|2022-03-03 03:15:00|277.94|274.3|278.36|274.72|278.36|274.72|277.93|274.29|0
1646277600000|2022-03-03 03:20:00|278.22|274.58|277.93|274.29|278.36|274.72|277.93|274.29|0
1646277900000|2022-03-03 03:25:00|277.79|274.15|278.5|274.86|278.5|274.86|277.64|274|0
1646278200000|2022-03-03 03:30:00|278.43|274.79|278.35|274.71|279.07|275.43|278.07|274.43|0
1646278500000|2022-03-03 03:35:00|278.5|274.86|278.35|274.71|278.64|275|278.06|274.42|0
1646278800000|2022-03-03 03:40:00|278.42|274.78|277.77|274.13|278.42|274.78|277.63|273.99|0
1646279100000|2022-03-03 03:45:00|277.92|274.28|277.06|273.42|277.92|274.28|276.63|272.99|0
1646279400000|2022-03-03 03:50:00|276.77|273.13|277.05|273.41|277.77|274.13|276.48|272.84|0
1646279700000|2022-03-03 03:55:00|276.98|273.34|277.05|273.41|277.19|273.55|276.62|272.98|0
1646280000000|2022-03-03 04:00:00|277.19|273.55|277.05|273.41|277.48|273.84|276.76|273.12|0
1646280300000|2022-03-03 04:05:00|277.12|273.48|277.4|273.76|278.19|274.55|276.9|273.26|0
1646280600000|2022-03-03 04:10:00|277.47|273.83|277.32|273.68|277.61|273.97|277.04|273.4|0
1646280900000|2022-03-03 04:15:00|277.47|273.83|277.61|273.97|277.68|274.04|277.18|273.54|0
1646281200000|2022-03-03 04:20:00|277.68|274.04|277.32|273.68|277.68|274.04|277.03|273.39|0
1646281500000|2022-03-03 04:25:00|277.25|273.61|276.32|272.68|277.32|273.68|276.32|272.68|0
1646281800000|2022-03-03 04:30:00|276.46|272.82|277.6|273.96|277.6|273.96|276.39|272.75|0
1646282100000|2022-03-03 04:35:00|277.74|274.1|277.02|273.38|277.88|274.24|276.81|273.17|0
1646282400000|2022-03-03 04:40:00|276.95|273.31|276.73|273.09|277.1|273.46|276.45|272.81|0
1646282700000|2022-03-03 04:45:00|276.59|272.95|277.3|273.66|277.59|273.95|276.59|272.95|0
1646283000000|2022-03-03 04:50:00|277.44|273.8|277.16|273.52|277.44|273.8|277.01|273.37|0
1646283300000|2022-03-03 04:55:00|277.3|273.66|277.72|274.08|277.87|274.23|276.94|273.3|0
1646283600000|2022-03-03 05:00:00|277.87|274.23|277.37|273.73|279.01|275.37|277.37|273.73|0
1646283900000|2022-03-03 05:05:00|277.22|273.58|275.29|271.65|277.43|273.79|275.29|271.65|0
1646284200000|2022-03-03 05:10:00|275.51|271.87|274.86|271.22|275.51|271.87|274.09|270.45|0
1646284500000|2022-03-03 05:15:00|275|271.36|275.71|272.07|276|272.36|274.72|271.08|0
1646284800000|2022-03-03 05:20:00|275.86|272.22|276.56|272.92|277.21|273.57|275.71|272.07|0
1646285100000|2022-03-03 05:25:00|276.71|273.07|276.99|273.35|277.28|273.64|276.56|272.92|0
1646285400000|2022-03-03 05:30:00|276.85|273.21|276.06|272.42|276.85|273.21|275.71|272.07|0
1646285700000|2022-03-03 05:35:00|275.99|272.35|274.28|270.64|276.27|272.63|274.14|270.5|0
1646286000000|2022-03-03 05:40:00|274.42|270.78|274.28|270.64|274.7|271.06|273.99|270.35|0
1646286300000|2022-03-03 05:45:00|274.27|270.63|274.84|271.2|274.84|271.2|273.71|270.07|0
1646286600000|2022-03-03 05:50:00|274.98|271.34|274.41|270.77|275.34|271.7|274.41|270.77|0
1646286900000|2022-03-03 05:55:00|274.48|270.84|274.91|271.27|275.26|271.62|273.98|270.34|0
1646287200000|2022-03-03 06:00:00|275.4|271.76|272.14|268.5|275.54|271.9|271.93|268.29|0
1646287500000|2022-03-03 06:05:00|272.07|268.43|273.97|270.33|274.26|270.62|272|268.36|0
1646287800000|2022-03-03 06:10:00|274.05|270.41|272.56|268.92|274.05|270.41|272.56|268.92|0
1646288100000|2022-03-03 06:15:00|272.63|268.99|272.91|269.27|273.54|269.9|272.06|268.42|0
1646288400000|2022-03-03 06:20:00|272.84|269.2|273.4|269.76|273.97|270.33|272.69|269.05|0
1646288700000|2022-03-03 06:25:00|273.26|269.62|275.24|271.6|275.24|271.6|273.11|269.47|0
1646289000000|2022-03-03 06:30:00|275.31|271.67|274.67|271.03|276.09|272.45|274.6|270.96|0
1646289300000|2022-03-03 06:35:00|274.81|271.17|274.52|270.88|275.03|271.39|274.38|270.74|0
1646289600000|2022-03-03 06:40:00|274.66|271.02|275.02|271.38|275.51|271.87|274.38|270.74|0
1646289900000|2022-03-03 06:45:00|275.09|271.45|275.23|271.59|275.66|272.02|274.8|271.16|0
1646290200000|2022-03-03 06:50:00|275.3|271.66|274.23|270.59|275.3|271.66|273.59|269.95|0
1646290500000|2022-03-03 06:55:00|274.16|270.52|272.46|268.82|274.59|270.95|271.96|268.32|0
1646290800000|2022-03-03 07:00:00|272.74|269.1|274.65|271.01|274.86|271.22|272.03|268.39|0
1646291100000|2022-03-03 07:05:00|274.72|271.08|275.86|272.22|276.43|272.79|274.58|270.94|0
1646291400000|2022-03-03 07:10:00|275.57|271.93|275.14|271.5|275.86|272.22|274.93|271.29|0
1646291700000|2022-03-03 07:15:00|274.93|271.29|275.43|271.79|277.07|273.43|274.93|271.29|0
1646292000000|2022-03-03 07:20:00|275.36|271.72|273.72|270.08|275.36|271.72|273.58|269.94|0
1646292300000|2022-03-03 07:25:00|273.58|269.94|276.7|273.06|276.7|273.06|273.44|269.8|0
1646292600000|2022-03-03 07:30:00|276.84|273.2|279.12|275.48|279.2|275.56|276.77|273.13|0
1646292900000|2022-03-03 07:35:00|279.26|275.62|279.76|276.12|279.84|276.2|278.98|275.34|0
1646293200000|2022-03-03 07:40:00|279.69|276.05|280.48|276.84|281.99|278.35|279.55|275.91|0
1646293500000|2022-03-03 07:45:00|280.62|276.98|280.54|276.9|282.06|278.42|280.26|276.62|0
1646293800000|2022-03-03 07:50:00|280.48|276.84|279.68|276.04|281.91|278.27|279.68|276.04|0
1646294100000|2022-03-03 07:55:00|279.75|276.11|279.75|276.11|281.4|277.76|279.53|275.89|0
1646294400000|2022-03-03 08:00:00|279.82|276.18|278.46|274.82|282.55|278.91|277.75|274.11|0
1646294700000|2022-03-03 08:05:00|278.24|274.6|276.36|273.5|278.24|275.35|275.22|272.36|0
1646295000000|2022-03-03 08:10:00|276.21|273.35|275.14|272.28|277.64|274.78|274.93|272.07|0
1646295300000|2022-03-03 08:15:00|275.07|272.21|274|271.14|275.28|272.42|272.95|270.09|0
1646295600000|2022-03-03 08:20:00|273.86|271|273.72|270.86|275.42|272.56|273.37|270.51|0
1646295900000|2022-03-03 08:25:00|273.58|270.72|276.34|273.48|276.41|273.55|273.58|270.72|0
1646296200000|2022-03-03 08:30:00|276.63|273.77|279.41|276.55|279.84|276.98|276.48|273.62|0
1646296500000|2022-03-03 08:35:00|279.48|276.62|284.32|281.46|284.82|281.96|279.48|276.62|0
1646296800000|2022-03-03 08:40:00|284.03|281.17|285.98|283.12|286.13|283.27|283.89|281.03|0
1646297100000|2022-03-03 08:45:00|285.84|282.98|285.62|282.76|286.13|283.27|285.11|282.25|0
1646297400000|2022-03-03 08:50:00|285.54|282.68|283.37|280.51|285.83|282.97|283.37|280.51|0
1646297700000|2022-03-03 08:55:00|283.3|280.44|282.21|279.35|285.1|282.24|281.92|279.06|0
1646298000000|2022-03-03 09:00:00|281.2|278.34|281.71|278.85|282.57|279.71|280.85|277.99|0
1646298300000|2022-03-03 09:05:00|281.85|278.99|284.37|281.51|284.37|281.51|280.91|278.05|0
1646298600000|2022-03-03 09:10:00|284.16|281.3|282.06|279.2|285.31|282.45|281.2|278.34|0
1646298900000|2022-03-03 09:15:00|281.63|278.77|281.19|278.33|283.35|280.49|277.9|275.04|0
1646299200000|2022-03-03 09:20:00|281.33|278.47|283.71|280.85|284.87|282.01|280.55|277.69|0
1646299500000|2022-03-03 09:25:00|283.78|280.92|283.78|280.92|283.78|280.92|281.33|278.47|0
1646299800000|2022-03-03 09:30:00|283.85|280.99|282.84|279.98|284.65|281.79|282.62|279.76|0
1646300100000|2022-03-03 09:35:00|282.91|280.05|283.27|280.41|284.5|281.64|282.33|279.47|0
1646300400000|2022-03-03 09:40:00|282.76|279.9|281.82|278.96|282.98|280.12|281.03|278.17|0
1646300700000|2022-03-03 09:45:00|281.89|279.03|280.45|277.59|281.89|279.03|279.81|276.95|0
1646301000000|2022-03-03 09:50:00|280.6|277.74|281.82|278.96|282.17|279.31|279.02|276.16|0
1646301300000|2022-03-03 09:55:00|281.89|279.03|281.67|278.81|283.11|280.25|279.87|277.01|0
1646301600000|2022-03-03 10:00:00|281.24|278.38|282.74|279.88|282.82|279.96|280.45|277.59|0
1646301900000|2022-03-03 10:05:00|282.68|279.82|283.39|280.53|283.46|280.6|280.87|278.01|0
1646302200000|2022-03-03 10:10:00|283.25|280.39|283.31|280.45|283.75|280.89|282.24|279.38|0
1646302500000|2022-03-03 10:15:00|283.25|280.39|285.63|282.77|285.77|282.91|282.59|279.73|0
1646302800000|2022-03-03 10:20:00|285.48|282.62|285.62|282.76|286.06|283.2|284.18|281.32|0
1646303100000|2022-03-03 10:25:00|285.77|282.91|285.19|282.33|285.77|282.91|284.46|281.6|0
1646303400000|2022-03-03 10:30:00|285.04|282.18|284.46|281.6|285.91|283.05|283.88|281.02|0
1646303700000|2022-03-03 10:35:00|284.24|281.38|284.02|281.16|284.89|282.03|283.88|281.02|0
1646304000000|2022-03-03 10:40:00|283.88|281.02|283.73|280.87|284.45|281.59|283.01|280.15|0
1646304300000|2022-03-03 10:45:00|283.58|280.72|282.43|279.57|284.53|281.67|282.28|279.42|0
1646304600000|2022-03-03 10:50:00|282.36|279.5|283.43|280.57|283.87|281.01|281.99|279.13|0
1646304900000|2022-03-03 10:55:00|283.29|280.43|283.29|280.43|284.3|281.44|282.79|279.93|0
1646305200000|2022-03-03 11:00:00|283.14|280.28|283.72|280.86|285.02|282.16|282.85|279.99|0
1646305500000|2022-03-03 11:05:00|283.57|280.71|283.57|280.71|285.6|282.74|282.99|280.13|0
1646305800000|2022-03-03 11:10:00|283.71|280.85|281.91|279.05|284.08|281.22|281.69|278.83|0
1646306100000|2022-03-03 11:15:00|281.83|278.97|282.55|279.69|282.84|279.98|280.68|277.82|0
1646306400000|2022-03-03 11:20:00|282.48|279.62|281.11|278.25|282.98|280.12|280.61|277.75|0
1646306700000|2022-03-03 11:25:00|280.96|278.1|279.96|277.1|281.33|278.47|279.81|276.95|0
1646307000000|2022-03-03 11:30:00|280.1|277.24|280.81|277.95|280.81|277.95|278.95|276.09|0
1646307300000|2022-03-03 11:35:00|280.96|278.1|283.4|280.54|283.69|280.83|280.96|278.1|0
1646307600000|2022-03-03 11:40:00|283.26|280.4|283.91|281.05|284.41|281.55|283.26|280.4|0
1646307900000|2022-03-03 11:45:00|283.83|280.97|285.86|283|287.17|284.31|283.83|280.97|0
1646308200000|2022-03-03 11:50:00|285.71|282.85|284.92|282.06|286.73|283.87|284.7|281.84|0
1646308500000|2022-03-03 11:55:00|284.84|281.98|285.13|282.27|285.27|282.41|284.4|281.54|0
1646308800000|2022-03-03 12:00:00|284.98|282.12|283.03|280.17|285.13|282.27|282.67|279.81|0
1646309100000|2022-03-03 12:05:00|283.1|280.24|281.44|278.58|283.39|280.53|281.22|278.36|0
1646309400000|2022-03-03 12:10:00|281.37|278.51|281.58|278.72|282.37|279.51|281.22|278.36|0
1646309700000|2022-03-03 12:15:00|281.51|278.65|280.04|277.18|282.35|279.49|279.9|277.04|0
1646310000000|2022-03-03 12:20:00|279.9|277.04|280.04|277.18|280.76|277.9|279.47|276.61|0
1646310300000|2022-03-03 12:25:00|279.9|277.04|279.32|276.46|279.97|277.11|277.83|274.97|0
1646310600000|2022-03-03 12:30:00|279.18|276.32|278.96|276.1|280.32|277.46|278.32|275.46|0
1646310900000|2022-03-03 12:35:00|279.18|276.32|279.31|276.45|279.46|276.6|278.03|275.17|0
1646311200000|2022-03-03 12:40:00|279.46|276.6|279.6|276.74|280.1|277.24|278.74|275.88|0
1646311500000|2022-03-03 12:45:00|279.74|276.88|280.53|277.67|281.32|278.46|279.74|276.88|0
1646311800000|2022-03-03 12:50:00|280.46|277.6|280.6|277.74|281.03|278.17|279.53|276.67|0
1646312100000|2022-03-03 12:55:00|280.45|277.59|280.88|278.02|281.74|278.88|279.02|276.16|0
1646312400000|2022-03-03 13:00:00|280.45|277.59|278.87|276.01|280.74|277.88|278.73|275.87|0
1646312700000|2022-03-03 13:05:00|278.8|275.94|275.16|272.3|279.3|276.44|274.88|272.02|0
1646313000000|2022-03-03 13:10:00|275.24|272.38|272.68|269.82|275.73|272.87|272.68|269.82|0
1646313300000|2022-03-03 13:15:00|272.96|270.1|273.52|270.66|274.37|271.51|272.82|269.96|0
1646313600000|2022-03-03 13:20:00|273.6|270.74|271.54|268.68|273.8|270.94|271.4|268.54|0
1646313900000|2022-03-03 13:25:00|271.47|268.61|272.74|269.88|272.88|270.02|270.28|267.42|0
1646314200000|2022-03-03 13:30:00|272.67|269.81|272.31|269.45|273.59|270.73|271.54|268.68|0
1646314500000|2022-03-03 13:35:00|272.24|269.38|271.75|268.89|272.95|270.09|270.97|268.11|0
1646314800000|2022-03-03 13:40:00|271.81|268.95|269.21|266.35|272.66|269.8|269.21|266.35|0
1646315100000|2022-03-03 13:45:00|269.28|266.42|270.54|267.68|271.1|268.24|269.28|266.42|0
1646315400000|2022-03-03 13:50:00|270.96|268.1|269.98|267.12|272.51|269.65|269|266.14|0
1646315700000|2022-03-03 13:55:00|270.12|267.26|263.43|260.57|270.12|267.26|263.02|260.16|0
1646316000000|2022-03-03 14:00:00|263.29|260.43|259.8|256.94|263.71|260.85|257.74|254.88|0
1646316300000|2022-03-03 14:05:00|260.48|257.62|261.38|258.52|263.08|260.22|260.48|257.62|0
1646316600000|2022-03-03 14:10:00|261.24|258.38|259.46|256.6|262.48|259.62|259.26|256.4|0
1646316900000|2022-03-03 14:15:00|259.33|256.47|261.37|258.51|261.79|258.93|259.33|256.47|0
1646317200000|2022-03-03 14:20:00|261.1|258.24|263.71|260.85|263.85|260.99|261.1|258.24|0
1646317500000|2022-03-03 14:25:00|263.85|260.99|264.67|261.81|264.67|261.81|262.6|259.74|0
1646317800000|2022-03-03 14:30:00|264.12|261.26|266.84|263.98|266.84|263.98|261.79|258.93|0
1646318100000|2022-03-03 14:35:00|266.43|263.57|266.98|264.12|270.05|267.19|266.43|263.57|0
1646318400000|2022-03-03 14:40:00|267.12|264.26|265.66|262.8|268.51|265.65|264.07|261.21|0
1646318700000|2022-03-03 14:45:00|266.14|263.28|270.46|267.6|271.3|268.44|261.05|258.19|0
1646319000000|2022-03-03 14:50:00|270.18|267.32|271.16|268.3|272.71|269.85|267.81|264.95|0
1646319300000|2022-03-03 14:55:00|271.02|268.16|268.85|265.99|272.14|269.28|267.11|264.25|0
1646319600000|2022-03-03 15:00:00|268.78|265.92|269.89|267.03|270.53|267.67|265.3|262.44|0
1646319900000|2022-03-03 15:05:00|270.17|267.31|272.35|269.49|274.25|271.39|270.17|267.31|0
1646320200000|2022-03-03 15:10:00|272.41|269.55|272.83|269.97|274.95|272.09|270.87|268.01|0
1646320500000|2022-03-03 15:15:00|272.34|269.48|275.94|273.08|277.93|275.07|272.34|269.48|0
1646320800000|2022-03-03 15:20:00|276.08|273.22|280.05|277.19|284.63|281.77|275.37|272.51|0
1646321100000|2022-03-03 15:25:00|280.48|277.62|280.11|277.25|282.65|279.79|279.26|276.4|0
1646321400000|2022-03-03 15:30:00|281.55|278.69|281.83|278.97|282.26|279.4|278.11|275.25|0
1646321700000|2022-03-03 15:35:00|281.69|278.83|287.91|285.05|288.06|285.2|280.4|277.54|0
1646322000000|2022-03-03 15:40:00|287.77|284.91|291.31|288.45|292.04|289.18|285.87|283.01|0
1646322300000|2022-03-03 15:45:00|291.6|288.74|290.13|287.27|292.63|289.77|289.4|286.54|0
1646322600000|2022-03-03 15:50:00|290.43|287.57|294.02|291.16|294.32|291.46|288.67|285.81|0
1646322900000|2022-03-03 15:55:00|293.88|291.02|297.28|294.42|297.28|294.42|293.29|290.43|0
1646323200000|2022-03-03 16:00:00|296.98|294.12|295.35|292.49|297.13|294.27|294.46|291.6|0
1646323500000|2022-03-03 16:05:00|295.2|292.34|295.2|292.34|298.91|296.05|293.72|290.86|0
1646323800000|2022-03-03 16:10:00|295.05|292.19|300.55|297.69|300.7|297.84|295.05|292.19|0
1646324100000|2022-03-03 16:15:00|300.85|297.99|298.11|295.25|305.2|302.34|297.35|294.49|0
1646324400000|2022-03-03 16:20:00|298.03|295.17|292.35|289.49|298.03|295.17|292.06|289.2|0
1646324700000|2022-03-03 16:25:00|292.2|289.34|291.09|288.23|293.24|290.38|289.56|286.7|0
1646325000000|2022-03-03 16:30:00|291.23|288.37|290.79|287.93|292.85|289.99|290.21|287.35|0
1646325300000|2022-03-03 16:35:00|290.43|287.57|292.55|289.69|295.8|292.94|290.43|287.57|0
1646325600000|2022-03-03 16:40:00|292.63|289.77|288.44|285.58|293.73|290.87|287.13|284.27|0
1646325900000|2022-03-03 16:45:00|288.74|285.88|290.78|287.92|291.81|288.95|288.15|285.29|0
1646326200000|2022-03-03 16:50:00|290.63|287.77|289.75|286.89|292.25|289.39|288.29|285.43|0
1646326500000|2022-03-03 16:55:00|290.05|287.19|288.58|285.72|295.05|292.19|285.67|282.81|0
1646326800000|2022-03-03 17:00:00|288.73|285.87|286.97|284.11|289.9|287.04|286.68|283.82|0
1646327100000|2022-03-03 17:05:00|286.83|283.97|285.3|282.44|289.16|286.3|285.3|282.44|0
1646327400000|2022-03-03 17:10:00|284.79|281.93|284.79|281.93|286.24|283.38|282.34|279.48|0
1646327700000|2022-03-03 17:15:00|284.5|281.64|284.93|282.07|285.8|282.94|282.76|279.9|0
1646328000000|2022-03-03 17:20:00|284.79|281.93|288.13|285.27|288.13|285.27|284.79|281.93|0
1646328300000|2022-03-03 17:25:00|287.98|285.12|292.74|289.88|293.7|290.84|287.54|284.68|0
1646328600000|2022-03-03 17:30:00|292.37|289.51|275.89|273.03|293.4|290.54|273.21|270.35|0
1646328900000|2022-03-03 17:35:00|275.75|272.89|279.69|276.83|280.76|277.9|271.03|268.17|0
1646329200000|2022-03-03 17:40:00|279.47|276.61|279.97|277.11|283.43|280.57|279.47|276.61|0
1646329500000|2022-03-03 17:45:00|279.46|276.6|279.82|276.96|283.64|280.78|277.82|274.96|0
1646329800000|2022-03-03 17:50:00|280.46|277.6|280.46|277.6|282.91|280.05|279.32|276.46|0
1646330100000|2022-03-03 17:55:00|281.61|278.75|278.88|276.02|281.76|278.9|277.45|274.59|0
1646330400000|2022-03-03 18:00:00|279.02|276.16|277.45|274.59|281.32|278.46|276.45|273.59|0
1646330700000|2022-03-03 18:05:00|277.59|274.73|278.73|275.87|279.88|277.02|274.75|271.89|0
1646331000000|2022-03-03 18:10:00|278.66|275.8|276.45|273.59|280.02|277.16|276.02|273.16|0
1646331300000|2022-03-03 18:15:00|276.3|273.44|273.32|270.46|276.3|273.44|272.48|269.62|0
1646331600000|2022-03-03 18:20:00|273.89|271.03|273.89|271.03|275.02|272.16|272.76|269.9|0
1646331900000|2022-03-03 18:25:00|273.74|270.88|273.03|270.17|275.3|272.44|272.47|269.61|0
1646332200000|2022-03-03 18:30:00|273.18|270.32|279.43|276.57|280.87|278.01|273.18|270.32|0
1646332500000|2022-03-03 18:35:00|279.29|276.43|278.71|275.85|279.29|276.43|276.93|274.07|0
1646332800000|2022-03-03 18:40:00|279|276.14|279.42|276.56|281.44|278.58|278|275.14|0
1646333100000|2022-03-03 18:45:00|279.14|276.28|278.21|275.35|281.29|278.43|277.35|274.49|0
1646333400000|2022-03-03 18:50:00|278.13|275.27|277.13|274.27|278.13|275.27|275.64|272.78|0
1646333700000|2022-03-03 18:55:00|276.99|274.13|276.42|273.56|276.99|274.13|274|271.14|0
1646334000000|2022-03-03 19:00:00|276.07|273.21|275.85|272.99|276.85|273.99|273.14|270.28|0
1646334300000|2022-03-03 19:05:00|275.92|273.06|276.78|273.92|277.28|274.42|274.63|271.77|0
1646334600000|2022-03-03 19:10:00|276.84|273.98|270.16|267.3|278.57|275.71|268.82|265.96|0
1646334900000|2022-03-03 19:15:00|269.73|266.87|271|268.14|271.43|268.57|269.17|266.31|0
1646335200000|2022-03-03 19:20:00|271.92|269.06|273.62|270.76|274.26|271.4|271|268.14|0
1646335500000|2022-03-03 19:25:00|273.77|270.91|272.13|269.27|273.84|270.98|271.56|268.7|0
1646335800000|2022-03-03 19:30:00|272.27|269.41|274.54|271.68|275.04|272.18|272.27|269.41|0
1646336100000|2022-03-03 19:35:00|274.4|271.54|276.25|273.39|276.68|273.82|273.69|270.83|0
1646336400000|2022-03-03 19:40:00|276.04|273.18|280.28|277.42|281|278.14|274.96|272.1|0
1646336700000|2022-03-03 19:45:00|280.13|277.27|284.77|281.91|285.07|282.21|279.7|276.84|0
1646337000000|2022-03-03 19:50:00|284.63|281.77|287.68|284.82|289.9|287.04|283.9|281.04|0
1646337300000|2022-03-03 19:55:00|287.38|284.52|287.24|284.38|288.85|285.99|286.51|283.65|0
1646337600000|2022-03-03 20:00:00|287.09|284.23|293.71|290.85|294.01|291.15|287.09|284.23|0
1646337900000|2022-03-03 20:05:00|293.64|290.78|294.38|291.52|295.94|293.08|290.17|287.31|0
1646338200000|2022-03-03 20:10:00|294.31|291.45|292.97|290.11|295.05|292.19|292.31|289.45|0
1646338500000|2022-03-03 20:15:00|292.82|289.96|289.57|286.71|293.71|290.85|288.4|285.54|0
1646338800000|2022-03-03 20:20:00|290.3|287.44|290.89|288.03|293.04|290.18|288.39|285.53|0
1646339100000|2022-03-03 20:25:00|290.15|287.29|284.67|281.81|290.6|287.74|284.38|281.52|0
1646339400000|2022-03-03 20:30:00|284.82|281.96|294.74|291.88|295.12|292.26|284.82|281.96|0
1646339700000|2022-03-03 20:35:00|294.89|292.03|292.52|289.66|297.57|294.71|292.52|289.66|0
1646340000000|2022-03-03 20:40:00|292.96|290.1|298.24|295.38|298.46|295.6|292.96|290.1|0
1646340300000|2022-03-03 20:45:00|298.91|296.05|297.26|294.4|300.86|298|296.67|293.81|0
1646340600000|2022-03-03 20:50:00|298.46|295.6|293.47|290.61|299.81|296.95|291.92|289.06|0
1646340900000|2022-03-03 20:55:00|293.69|290.83|290.29|287.43|296.22|293.36|290.29|287.43|0
1646341200000|2022-03-03 21:00:00|291.03|288.17|288.64|285.78|292.06|289.2|287.32|284.46|0
1646341500000|2022-03-03 21:05:00|288.35|285.49|287.76|284.9|289.38|286.52|287.61|284.75|0
1646341800000|2022-03-03 21:10:00|287.9|285.04|287.17|284.31|287.9|285.04|286.44|283.58|0
1646342100000|2022-03-03 21:15:00|287.85|284.21|287.56|283.92|288.73|285.09|287.41|283.77|0
1646342400000|2022-03-03 21:20:00|287.63|283.99|288.43|284.79|288.87|285.23|287.63|283.99|0
1646342700000|2022-03-03 21:25:00|288.36|284.72|287.84|284.2|289.17|285.53|287.84|284.2|0
1646343000000|2022-03-03 21:30:00|287.99|284.35|288.72|285.08|289.16|285.52|287.77|284.13|0
1646343300000|2022-03-03 21:35:00|288.8|285.16|290.04|286.4|290.12|286.48|287.98|284.34|0
1646343600000|2022-03-03 21:40:00|289.89|286.25|289.59|285.95|290.12|286.48|289.3|285.66|0
1646343900000|2022-03-03 21:45:00|289.52|285.88|288.56|284.92|290.18|286.54|288.56|284.92|0
1646344200000|2022-03-03 21:50:00|288.71|285.07|287.17|283.53|288.78|285.14|286.95|283.31|0
1646344500000|2022-03-03 21:55:00|287.24|283.6|287.17|283.53|287.46|283.82|286.87|283.23|0
1646344800000|2022-03-03 22:00:00|287.07|283.43|287.28|283.64|287.28|283.64|287.02|283.38|0
1646345100000|2022-03-03 22:05:00|287.3|283.66|287.15|283.51|287.3|283.66|287.06|283.42|0
1646345400000|2022-03-03 22:10:00|287.17|283.53|286.97|283.33|287.21|283.57|286.85|283.21|0
1646345700000|2022-03-03 22:15:00|286.91|283.27|286.99|283.35|286.99|283.35|286.91|283.27|0
1646346000000|2022-03-03 22:20:00|286.96|283.32|286.28|282.64|286.99|283.35|286.28|282.64|0
1646346300000|2022-03-03 22:25:00|286.18|282.54|286.3|282.66|286.63|282.99|286.18|282.54|0
1646346600000|2022-03-03 22:30:00|286.28|282.64|286.41|282.77|286.41|282.77|286.17|282.53|0
1646346900000|2022-03-03 22:35:00|286.4|282.76|286.74|283.1|286.74|283.1|286.4|282.76|0
1646347200000|2022-03-03 22:40:00|286.65|283.01|286.67|283.03|286.69|283.05|286.61|282.97|0
1646347500000|2022-03-03 22:45:00|286.65|283.01|286.69|283.05|286.71|283.07|286.61|282.97|0
1646347800000|2022-03-03 22:50:00|286.71|283.07|286.85|283.21|286.86|283.22|286.67|283.03|0
1646348100000|2022-03-03 22:55:00|286.92|283.28|286.42|282.78|286.92|283.28|286.42|282.78|0
1646348400000|2022-03-03 23:00:00|285.81|282.17|286.98|283.34|287.49|283.85|285.66|282.02|0
1646348700000|2022-03-03 23:05:00|286.9|283.26|287.12|283.48|288.15|284.51|286.68|283.04|0
1646349000000|2022-03-03 23:10:00|286.97|283.33|285.8|282.16|287.63|283.99|285.58|281.94|0
1646349300000|2022-03-03 23:15:00|285.87|282.23|285.43|281.79|286.02|282.38|284.99|281.35|0
1646349600000|2022-03-03 23:20:00|285.21|281.57|286.82|283.18|286.82|283.18|285.21|281.57|0
1646349900000|2022-03-03 23:25:00|286.74|283.1|286.01|282.37|287.18|283.54|285.86|282.22|0
1646350200000|2022-03-03 23:30:00|285.86|282.22|284.11|280.47|285.86|282.22|283.82|280.18|0
1646350500000|2022-03-03 23:35:00|283.89|280.25|283.23|279.59|283.96|280.32|282.94|279.3|0
1646350800000|2022-03-03 23:40:00|283.16|279.52|283.52|279.88|283.81|280.17|283.09|279.45|0
1646351100000|2022-03-03 23:45:00|283.38|279.74|283.74|280.1|283.96|280.32|282.79|279.15|0
1646351400000|2022-03-03 23:50:00|283.81|280.17|283.22|279.58|283.95|280.31|282.94|279.3|0
1646351700000|2022-03-03 23:55:00|283.37|279.73|283.22|279.58|283.37|279.73|282.21|278.57|0
1646352000000|2022-03-04 00:00:00|282.64|279|282.2|278.56|283.95|280.31|281.91|278.27|0
1646352300000|2022-03-04 00:05:00|282.64|279|290.53|286.89|291.42|287.78|282.64|279|0
1646352600000|2022-03-04 00:10:00|291.86|288.22|293.19|289.55|297.37|293.73|290.17|286.53|0
1646352900000|2022-03-04 00:15:00|293.42|289.78|298.26|294.62|298.56|294.92|293.42|289.78|0
1646353200000|2022-03-04 00:20:00|298.34|294.7|305.67|302.03|307.35|303.71|297.59|293.95|0
1646353500000|2022-03-04 00:25:00|306.2|302.56|306.5|302.86|306.51|302.87|302.1|298.46|0
1646353800000|2022-03-04 00:30:00|306.81|303.17|313.03|309.39|313.49|309.85|304.98|301.34|0
1646354100000|2022-03-04 00:35:00|312.8|309.16|324.37|319.61|324.76|320|308.87|305.23|0
1646354400000|2022-03-04 00:40:00|324.61|319.85|327.61|322.85|330.24|325.48|323.42|318.66|0
1646354700000|2022-03-04 00:45:00|328.41|323.65|323.26|318.5|330.48|325.72|322.55|317.79|0
1646355000000|2022-03-04 00:50:00|322.08|317.32|327.45|322.69|327.45|322.69|321.52|316.76|0
1646355300000|2022-03-04 00:55:00|327.76|323|339.37|334.61|343.3|338.54|326.65|321.89|0
1646355600000|2022-03-04 01:00:00|339.14|334.38|330.55|325.79|346.96|342.2|330.55|325.79|0
1646355900000|2022-03-04 01:05:00|330.77|326.01|344.1|339.34|346|341.24|330.55|325.79|0
1646356200000|2022-03-04 01:10:00|343|338.24|338.29|333.53|348.7|343.94|337.82|333.06|0
1646356500000|2022-03-04 01:15:00|338.76|334|336.57|331.81|342.05|337.29|334.86|330.1|0
1646356800000|2022-03-04 01:20:00|336.42|331.66|323.15|318.39|337.66|332.9|321.16|316.4|0
1646357100000|2022-03-04 01:25:00|323.61|318.85|326.38|321.62|329.63|324.87|323.3|318.54|0
1646357400000|2022-03-04 01:30:00|326.22|321.46|321.76|317|328.08|323.32|321.45|316.69|0
1646357700000|2022-03-04 01:35:00|321.3|316.54|321.45|316.69|322.83|318.07|317.11|312.35|0
1646358000000|2022-03-04 01:40:00|321.3|316.54|320.84|316.08|323.9|319.14|319.92|315.16|0
1646358300000|2022-03-04 01:45:00|320.6|315.84|316.57|311.81|322.9|318.14|315.51|310.75|0
1646358600000|2022-03-04 01:50:00|316.12|311.36|310.4|305.64|316.12|311.36|308.97|304.21|0
1646358900000|2022-03-04 01:55:00|309.79|305.03|311.67|306.91|311.82|307.06|308.81|304.05|0
1646359200000|2022-03-04 02:00:00|310.99|306.23|316.91|312.15|318.89|314.13|310.24|305.48|0
1646359500000|2022-03-04 02:05:00|316.6|311.84|315.3|310.54|317.28|312.52|313.71|308.95|0
1646359800000|2022-03-04 02:10:00|315.23|310.47|312.42|307.66|315.83|311.07|310.84|306.08|0
1646360100000|2022-03-04 02:15:00|312.49|307.73|316.13|311.37|316.44|311.68|311.21|306.45|0
1646360400000|2022-03-04 02:20:00|315.52|310.76|315.29|310.53|316.66|311.9|313.85|309.09|0
1646360700000|2022-03-04 02:25:00|315.06|310.3|317.73|312.97|318.42|313.66|314.99|310.23|0
1646361000000|2022-03-04 02:30:00|317.65|312.89|315.21|310.45|317.65|312.89|314.37|309.61|0
1646361300000|2022-03-04 02:35:00|314.98|310.22|310.44|305.68|316.04|311.28|309.31|304.55|0
1646361600000|2022-03-04 02:40:00|310.82|306.06|312.93|308.17|313.61|308.85|310.22|305.46|0
1646361900000|2022-03-04 02:45:00|312.78|308.02|315.27|310.51|316.19|311.43|312.7|307.94|0
1646362200000|2022-03-04 02:50:00|315.66|310.9|318.71|313.95|321.93|317.17|315.12|310.36|0
1646362500000|2022-03-04 02:55:00|319.09|314.33|318.7|313.94|321.01|316.25|316.87|312.11|0
1646362800000|2022-03-04 03:00:00|318.4|313.64|317.09|312.33|318.7|313.94|314.35|309.59|0
1646363100000|2022-03-04 03:05:00|317.32|312.56|316.83|313.19|320|315.34|316.07|312.43|0
1646363400000|2022-03-04 03:10:00|316.91|313.27|317.14|313.5|320.28|316.64|316.38|312.74|0
1646363700000|2022-03-04 03:15:00|317.29|313.65|320.89|317.25|320.89|317.25|316.68|313.04|0
1646364000000|2022-03-04 03:20:00|320.74|317.1|317.97|314.33|320.74|317.1|317.74|314.1|0
1646364300000|2022-03-04 03:25:00|318.05|314.41|317.97|314.33|321.27|317.63|316.82|313.18|0
1646364600000|2022-03-04 03:30:00|317.82|314.18|317.2|313.56|318.89|315.25|316.29|312.65|0
1646364900000|2022-03-04 03:35:00|317.28|313.64|317.2|313.56|318.96|315.32|315.37|311.73|0
1646365200000|2022-03-04 03:40:00|317.27|313.63|318.88|315.24|320.11|316.47|317.27|313.63|0
1646365500000|2022-03-04 03:45:00|319.03|315.39|322.88|319.24|323.19|319.55|318.57|314.93|0
1646365800000|2022-03-04 03:50:00|323.03|319.39|320.94|317.3|323.72|320.08|320.64|317|0
1646366100000|2022-03-04 03:55:00|321.1|317.46|321.48|317.84|322.26|318.62|319.95|316.31|0
1646366400000|2022-03-04 04:00:00|321.4|317.76|322.1|318.46|322.72|319.08|320.71|317.07|0
1646366700000|2022-03-04 04:05:00|321.94|318.3|319.63|315.99|323.33|319.69|318.71|315.07|0
1646367000000|2022-03-04 04:10:00|319.55|315.91|320.62|316.98|321.09|317.45|319.09|315.45|0
1646367300000|2022-03-04 04:15:00|320.4|316.76|318.78|315.14|320.86|317.22|318.4|314.76|0
1646367600000|2022-03-04 04:20:00|318.62|314.98|321.31|317.67|321.85|318.21|318.62|314.98|0
1646367900000|2022-03-04 04:25:00|321.16|317.52|320.92|317.28|321.85|318.21|319.23|315.59|0
1646368200000|2022-03-04 04:30:00|320.54|316.9|321.61|317.97|322.77|319.13|319.62|315.98|0
1646368500000|2022-03-04 04:35:00|321.69|318.05|319.15|315.51|322.08|318.44|319.07|315.43|0
1646368800000|2022-03-04 04:40:00|319.22|315.58|318.61|314.97|319.22|315.58|317.46|313.82|0
1646369100000|2022-03-04 04:45:00|318.38|314.74|319.83|316.19|321.14|317.5|318.38|314.74|0
1646369400000|2022-03-04 04:50:00|319.52|315.88|318.6|314.96|319.68|316.04|318.53|314.89|0
1646369700000|2022-03-04 04:55:00|318.68|315.04|317.37|313.73|318.91|315.27|316.38|312.74|0
1646370000000|2022-03-04 05:00:00|317.07|313.43|314.55|310.91|317.98|314.34|314.55|310.91|0
1646370300000|2022-03-04 05:05:00|314.47|310.83|314.55|310.91|315.62|311.98|314.01|310.37|0
1646370600000|2022-03-04 05:10:00|314.47|310.83|311.89|308.25|314.47|310.83|311.28|307.64|0
1646370900000|2022-03-04 05:15:00|311.51|307.87|312.42|308.78|313.4|309.76|311.43|307.79|0
1646371200000|2022-03-04 05:20:00|312.19|308.55|312.57|308.93|313.4|309.76|311.28|307.64|0
1646371500000|2022-03-04 05:25:00|312.49|308.85|313.32|309.68|313.63|309.99|312.18|308.54|0
1646371800000|2022-03-04 05:30:00|313.62|309.98|312.56|308.92|313.7|310.06|311.96|308.32|0
1646372100000|2022-03-04 05:35:00|312.41|308.77|312.78|309.14|313.16|309.52|311.8|308.16|0
1646372400000|2022-03-04 05:40:00|312.86|309.22|313.69|310.05|315.06|311.42|311.95|308.31|0
1646372700000|2022-03-04 05:45:00|313.77|310.13|314.14|310.5|315.28|311.64|312.93|309.29|0
1646373000000|2022-03-04 05:50:00|314.07|310.43|312.01|308.37|314.44|310.8|311.86|308.22|0
1646373300000|2022-03-04 05:55:00|312.09|308.45|309.75|306.11|312.39|308.75|309.3|305.66|0
1646373600000|2022-03-04 06:00:00|310.05|306.41|307.34|303.7|311.25|307.61|307.04|303.4|0
1646373900000|2022-03-04 06:05:00|307.19|303.55|304.42|300.78|307.19|303.55|302.25|298.61|0
1646374200000|2022-03-04 06:10:00|304.49|300.85|305.16|301.52|305.76|302.12|304.19|300.55|0
1646374500000|2022-03-04 06:15:00|305.01|301.37|305.16|301.52|305.61|301.97|303.29|299.65|0
1646374800000|2022-03-04 06:20:00|305.23|301.59|306.35|302.71|307.48|303.84|305.16|301.52|0
1646375100000|2022-03-04 06:25:00|306.05|302.41|304.33|300.69|306.2|302.56|304.25|300.61|0
1646375400000|2022-03-04 06:30:00|304.55|300.91|306.66|303.3|307.62|303.98|304.33|300.69|0
1646375700000|2022-03-04 06:35:00|306.51|303.15|306.65|303.29|306.96|303.6|305.31|301.95|0
1646376000000|2022-03-04 06:40:00|306.58|303.22|306.5|303.14|308.31|304.95|305.97|302.61|0
1646376300000|2022-03-04 06:45:00|306.65|303.29|308|304.64|308.91|305.55|306.65|303.29|0
1646376600000|2022-03-04 06:50:00|307.7|304.34|308.52|305.16|308.67|305.31|307.25|303.89|0
1646376900000|2022-03-04 06:55:00|308.6|305.24|306.79|303.43|308.75|305.39|306.11|302.75|0
1646377200000|2022-03-04 07:00:00|306.94|303.58|304.31|300.95|307.99|304.63|303.57|300.21|0
1646377500000|2022-03-04 07:05:00|303.94|300.58|301.63|298.27|304.24|300.88|299.7|296.34|0
1646377800000|2022-03-04 07:10:00|301.85|298.49|304.34|300.98|304.41|301.05|300.81|297.45|0
1646378100000|2022-03-04 07:15:00|304.41|301.05|308.69|305.33|309|305.64|303.44|300.08|0
1646378400000|2022-03-04 07:20:00|308.24|304.88|304.27|300.91|308.36|305|303.44|300.08|0
1646378700000|2022-03-04 07:25:00|304.87|301.51|300.68|297.32|305.09|301.73|299.33|295.97|0
1646379000000|2022-03-04 07:30:00|300.75|297.39|301.42|298.06|301.65|298.29|299.41|296.05|0
1646379300000|2022-03-04 07:35:00|301.5|298.14|303.75|300.39|303.75|300.39|299.63|296.27|0
1646379600000|2022-03-04 07:40:00|304.05|300.69|303.29|299.93|304.8|301.44|302.99|299.63|0
1646379900000|2022-03-04 07:45:00|303.06|299.7|303.44|300.08|303.74|300.38|300.96|297.6|0
1646380200000|2022-03-04 07:50:00|303.51|300.15|303.14|299.78|304.34|300.98|302.69|299.33|0
1646380500000|2022-03-04 07:55:00|303.06|299.7|300.88|297.52|303.44|300.08|300.06|296.7|0
1646380800000|2022-03-04 08:00:00|301.48|298.12|303.88|300.52|303.88|300.52|297.6|294.24|0
1646381100000|2022-03-04 08:05:00|304.04|301.4|296.05|293.41|304.12|301.48|296.05|293.41|0
1646381400000|2022-03-04 08:10:00|296.12|293.48|293.44|290.8|296.12|293.48|291.82|289.18|0
1646381700000|2022-03-04 08:15:00|293.22|290.58|296.33|293.69|297.52|294.88|293.22|290.58|0
1646382000000|2022-03-04 08:20:00|296.25|293.61|293.87|291.23|296.77|294.13|290.93|288.29|0
1646382300000|2022-03-04 08:25:00|294.02|291.38|296.92|294.28|297.22|294.58|293.21|290.57|0
1646382600000|2022-03-04 08:30:00|297.21|294.57|304.03|301.39|304.93|302.29|297.21|294.57|0
1646382900000|2022-03-04 08:35:00|304.33|301.69|306.37|303.73|307.2|304.56|303.12|300.48|0
1646383200000|2022-03-04 08:40:00|306.59|303.95|308.78|306.14|309.92|307.28|305.31|302.67|0
1646383500000|2022-03-04 08:45:00|308.1|305.46|307.56|304.92|309.84|307.2|306.13|303.49|0
1646383800000|2022-03-04 08:50:00|308.09|305.45|308.17|305.53|311.06|308.42|307.26|304.62|0
1646384100000|2022-03-04 08:55:00|308.32|305.68|310.52|307.88|311.21|308.57|307.71|305.07|0
1646384400000|2022-03-04 09:00:00|310.67|308.03|312.5|309.86|313.04|310.4|309.45|306.81|0
1646384700000|2022-03-04 09:05:00|312.27|309.63|314.64|312|314.79|312.15|311.05|308.41|0
1646385000000|2022-03-04 09:10:00|314.41|311.77|314.79|312.15|315.71|313.07|313.72|311.08|0
1646385300000|2022-03-04 09:15:00|314.64|312|314.96|312.32|317.94|315.3|314.18|311.54|0
1646385600000|2022-03-04 09:20:00|315.11|312.47|319.01|316.37|321.18|318.54|315.11|312.47|0
1646385900000|2022-03-04 09:25:00|318.48|315.84|313.95|311.31|320.4|317.76|313.95|311.31|0
1646386200000|2022-03-04 09:30:00|314.26|311.62|313.78|311.14|314.87|312.23|309.79|307.15|0
1646386500000|2022-03-04 09:35:00|313.4|310.76|318.97|316.33|318.97|316.33|313.32|310.68|0
1646386800000|2022-03-04 09:40:00|319.73|317.09|318.5|315.86|321.82|319.18|317.2|314.56|0
1646387100000|2022-03-04 09:45:00|318.12|315.48|317.32|314.68|318.5|315.86|315.03|312.39|0
1646387400000|2022-03-04 09:50:00|317.54|314.9|318.46|315.82|318.46|315.82|315.41|312.77|0
1646387700000|2022-03-04 09:55:00|318.54|315.9|317.62|314.98|321.22|318.58|317.47|314.83|0
1646388000000|2022-03-04 10:00:00|317.77|315.13|316.55|313.91|320.22|317.58|315.55|312.91|0
1646388300000|2022-03-04 10:05:00|316.47|313.83|317.99|315.35|317.99|315.35|315.25|312.61|0
1646388600000|2022-03-04 10:10:00|317.92|315.28|316.76|314.12|319.06|316.42|315.55|312.91|0
1646388900000|2022-03-04 10:15:00|316.92|314.28|315.62|312.98|317.53|314.89|314.78|312.14|0
1646389200000|2022-03-04 10:20:00|315.85|313.21|311.08|308.44|316.76|314.12|310.55|307.91|0
1646389500000|2022-03-04 10:25:00|311.23|308.59|307.83|305.19|312.06|309.42|307.83|305.19|0
1646389800000|2022-03-04 10:30:00|307.76|305.12|311.23|308.59|311.53|308.89|307.76|305.12|0
1646390100000|2022-03-04 10:35:00|311.3|308.66|312.05|309.41|312.51|309.87|311.15|308.51|0
1646390400000|2022-03-04 10:40:00|312.36|309.72|314.03|311.39|314.11|311.47|311.75|309.11|0
1646390700000|2022-03-04 10:45:00|313.95|311.31|315.22|312.58|316.06|313.42|313.72|311.08|0
1646391000000|2022-03-04 10:50:00|315.52|312.88|318.73|316.09|318.73|316.09|314.61|311.97|0
1646391300000|2022-03-04 10:55:00|318.65|316.01|319.84|317.2|320.3|317.66|317.09|314.45|0
1646391600000|2022-03-04 11:00:00|319.69|317.05|318.62|315.98|321.6|318.96|318.39|315.75|0
1646391900000|2022-03-04 11:05:00|318.77|316.13|317.01|314.37|320.14|317.5|316.55|313.91|0
1646392200000|2022-03-04 11:10:00|317.39|314.75|320.83|318.19|321.13|318.49|316.93|314.29|0
1646392500000|2022-03-04 11:15:00|320.91|318.27|322.51|319.87|322.82|320.18|319.9|317.26|0
1646392800000|2022-03-04 11:20:00|322.82|320.18|318.68|316.04|323.59|320.95|318.45|315.81|0
1646393100000|2022-03-04 11:25:00|318.83|316.19|317.76|315.12|319.44|316.8|317.76|315.12|0
1646393400000|2022-03-04 11:30:00|317.84|315.2|316.92|314.28|319.28|316.64|316.69|314.05|0
1646393700000|2022-03-04 11:35:00|316.99|314.35|320.2|317.56|320.2|317.56|316.69|314.05|0
1646394000000|2022-03-04 11:40:00|320.58|317.94|318.74|316.1|320.96|318.32|317.75|315.11|0
1646394300000|2022-03-04 11:45:00|319.2|316.56|318.35|315.71|320.04|317.4|317.44|314.8|0
1646394600000|2022-03-04 11:50:00|318.43|315.79|316.45|313.81|319.73|317.09|315.99|313.35|0
1646394900000|2022-03-04 11:55:00|316.37|313.73|318.88|316.24|320.18|317.54|316.14|313.5|0
1646395200000|2022-03-04 12:00:00|318.96|316.32|317.89|315.25|320.33|317.69|317.43|314.79|0
1646395500000|2022-03-04 12:05:00|317.97|315.33|322.63|319.99|322.63|319.99|317.89|315.25|0
1646395800000|2022-03-04 12:10:00|322.71|320.07|324.94|322.3|325.26|322.62|321.71|319.07|0
1646396100000|2022-03-04 12:15:00|325.1|322.46|321.48|318.84|325.18|322.54|320.37|317.73|0
1646396400000|2022-03-04 12:20:00|321.72|319.08|323.48|320.84|324.02|321.38|321.17|318.53|0
1646396700000|2022-03-04 12:25:00|323.79|321.15|327.03|324.39|327.5|324.86|323.32|320.68|0
1646397000000|2022-03-04 12:30:00|327.19|324.55|326.72|324.08|327.5|324.86|325.41|322.77|0
1646397300000|2022-03-04 12:35:00|326.64|324|322.39|319.75|327.34|324.7|322.08|319.44|0
1646397600000|2022-03-04 12:40:00|322.16|319.52|321.31|318.67|323.39|320.75|321.16|318.52|0
1646397900000|2022-03-04 12:45:00|321.16|318.52|319.01|316.37|321.16|318.52|316.96|314.32|0
1646398200000|2022-03-04 12:50:00|319.09|316.45|320.92|318.28|322.54|319.9|318.71|316.07|0
1646398500000|2022-03-04 12:55:00|320.77|318.13|317.74|315.1|321|318.36|317.2|314.56|0
1646398800000|2022-03-04 13:00:00|317.35|314.71|317|314.36|319.49|316.85|316.13|313.49|0
1646399100000|2022-03-04 13:05:00|317.15|314.51|317.3|314.66|317.53|314.89|314.48|311.84|0
1646399400000|2022-03-04 13:10:00|317.53|314.89|317.76|315.12|318.68|316.04|316.69|314.05|0
1646399700000|2022-03-04 13:15:00|317.83|315.19|319.98|317.34|320.14|317.5|316.99|314.35|0
1646400000000|2022-03-04 13:20:00|319.67|317.03|318.41|315.77|319.83|317.19|316.35|313.71|0
1646400300000|2022-03-04 13:25:00|318.49|315.85|316.57|313.93|318.87|316.23|314.89|312.25|0
1646400600000|2022-03-04 13:30:00|316.8|314.16|309.67|307.03|316.8|314.16|305.21|302.57|0
1646400900000|2022-03-04 13:35:00|309.37|306.73|313.09|310.45|314.08|311.44|308.91|306.27|0
1646401200000|2022-03-04 13:40:00|313.01|310.37|315.31|312.67|315.46|312.82|310.88|308.24|0
1646401500000|2022-03-04 13:45:00|315.77|313.13|319.54|316.9|319.61|316.97|313.09|310.45|0
1646401800000|2022-03-04 13:50:00|319.77|317.13|321|318.36|321.62|318.98|317.76|315.12|0
1646402100000|2022-03-04 13:55:00|320.69|318.05|318.22|315.58|321.62|318.98|318.22|315.58|0
1646402400000|2022-03-04 14:00:00|318.37|315.73|319.45|316.81|319.53|316.89|316.83|314.19|0
1646402700000|2022-03-04 14:05:00|319.14|316.5|321.61|318.97|322.39|319.75|318.98|316.34|0
1646403000000|2022-03-04 14:10:00|321.92|319.28|322.37|319.73|332.54|329.9|320.59|317.95|0
1646403300000|2022-03-04 14:15:00|322.44|319.8|320.74|318.1|322.98|320.34|319.82|317.18|0
1646403600000|2022-03-04 14:20:00|321.05|318.41|318.74|316.1|321.28|318.64|316.44|313.8|0
1646403900000|2022-03-04 14:25:00|318.58|315.94|319.66|317.02|319.97|317.33|317.97|315.33|0
1646404200000|2022-03-04 14:30:00|320.12|317.48|318.39|315.75|320.12|317.48|315.08|312.44|0
1646404500000|2022-03-04 14:35:00|318.24|315.6|319.54|316.9|320.77|318.13|313.47|310.83|0
1646404800000|2022-03-04 14:40:00|319.84|317.2|323.56|320.92|325.11|322.47|319.84|317.2|0
1646405100000|2022-03-04 14:45:00|323.87|321.23|332.48|329.84|332.64|330|322.39|319.75|0
1646405400000|2022-03-04 14:50:00|332.16|329.52|328.62|325.98|333.11|330.47|325.73|323.09|0
1646405700000|2022-03-04 14:55:00|328.31|325.67|318.75|316.11|330.27|327.63|316.76|314.12|0
1646406000000|2022-03-04 15:00:00|319.21|316.57|320.53|317.89|322.77|320.13|315.07|312.43|0
1646406300000|2022-03-04 15:05:00|320.75|318.11|329.47|326.83|330.1|327.46|320.6|317.96|0
1646406600000|2022-03-04 15:10:00|329.56|326.92|333.12|330.48|335.95|333.31|328.06|325.42|0
1646406900000|2022-03-04 15:15:00|333.6|330.96|333.68|331.04|335.67|333.03|331.05|328.41|0
1646407200000|2022-03-04 15:20:00|333.59|330.95|332.15|329.51|333.91|331.27|329.47|326.83|0
1646407500000|2022-03-04 15:25:00|332.23|329.59|330.8|328.16|334.29|331.65|328.68|326.04|0
1646407800000|2022-03-04 15:30:00|330.01|327.37|333.65|331.01|335.56|332.92|329.54|326.9|0
1646408100000|2022-03-04 15:35:00|333.81|331.17|329.06|326.42|333.81|331.17|325.14|322.5|0
1646408400000|2022-03-04 15:40:00|329.37|326.73|334.92|332.28|334.92|332.28|329.37|326.73|0
1646408700000|2022-03-04 15:45:00|334.68|332.04|336.35|333.71|337.63|334.99|332.21|329.57|0
1646409000000|2022-03-04 15:50:00|336.03|333.39|334.27|331.63|337.07|334.43|333.16|330.52|0
1646409300000|2022-03-04 15:55:00|334.75|332.11|338.1|335.46|338.74|336.1|334.75|332.11|0
1646409600000|2022-03-04 16:00:00|337.94|335.3|339.31|336.67|339.54|336.9|335.38|332.74|0
1646409900000|2022-03-04 16:05:00|338.74|336.1|338.74|336.1|340.51|337.87|337.3|334.66|0
1646410200000|2022-03-04 16:10:00|338.9|336.26|339.7|337.06|341.79|339.15|338.5|335.86|0
1646410500000|2022-03-04 16:15:00|339.38|336.74|336.16|333.52|340.66|338.02|334.01|331.37|0
1646410800000|2022-03-04 16:20:00|336.23|333.59|335.44|332.8|339.59|336.95|335.12|332.48|0
1646411100000|2022-03-04 16:25:00|335.75|333.11|334.8|332.16|338.3|335.66|332.9|330.26|0
1646411400000|2022-03-04 16:30:00|335.59|332.95|337.5|334.86|340.06|337.42|334.32|331.68|0
1646411700000|2022-03-04 16:35:00|337.42|334.78|331.78|329.14|341.99|339.35|331.39|328.75|0
1646412000000|2022-03-04 16:40:00|331.94|329.3|332.09|329.45|334.31|331.67|330.05|327.41|0
1646412300000|2022-03-04 16:45:00|331.94|329.3|329.73|327.09|332.97|330.33|329.41|326.77|0
1646412600000|2022-03-04 16:50:00|329.57|326.93|332.88|330.24|333.67|331.03|329.57|326.93|0
1646412900000|2022-03-04 16:55:00|333.04|330.4|334.02|331.38|335.57|332.93|332.25|329.61|0
1646413200000|2022-03-04 17:00:00|334.18|331.54|334.18|331.54|337.04|334.4|333.23|330.59|0
1646413500000|2022-03-04 17:05:00|334.81|332.17|331.17|328.53|336.88|334.24|329.75|327.11|0
1646413800000|2022-03-04 17:10:00|331.33|328.69|322.55|319.91|331.41|328.77|321.55|318.91|0
1646414100000|2022-03-04 17:15:00|322.4|319.76|321.46|318.82|322.4|319.76|317.45|314.81|0
1646414400000|2022-03-04 17:20:00|321.31|318.67|324.1|321.46|325.2|322.56|320.38|317.74|0
1646414700000|2022-03-04 17:25:00|324.41|321.77|319.99|317.35|326.29|323.65|318.98|316.34|0
1646415000000|2022-03-04 17:30:00|319.91|317.27|321.14|318.5|322.07|319.43|318.21|315.57|0
1646415300000|2022-03-04 17:35:00|321.22|318.58|320.49|317.85|324.86|322.22|318.83|316.19|0
1646415600000|2022-03-04 17:40:00|319.87|317.23|324.68|322.04|325.46|322.82|319.1|316.46|0
1646415900000|2022-03-04 17:45:00|324.99|322.35|321.95|319.31|325.61|322.97|321.25|318.61|0
1646416200000|2022-03-04 17:50:00|321.72|319.08|319.78|317.14|323.43|320.79|317.63|314.99|0
1646416500000|2022-03-04 17:55:00|319.63|316.99|317.08|314.44|319.86|317.22|314.48|311.84|0
1646416800000|2022-03-04 18:00:00|316.7|314.06|310.36|307.72|316.7|314.06|310.21|307.57|0
1646417100000|2022-03-04 18:05:00|310.06|307.42|308.77|306.13|311.5|308.86|308.09|305.45|0
1646417400000|2022-03-04 18:10:00|308.39|305.75|315.21|312.57|315.21|312.57|308.39|305.75|0
1646417700000|2022-03-04 18:15:00|315.14|312.5|316.11|313.47|317.88|315.24|310.38|307.74|0
1646418000000|2022-03-04 18:20:00|315.72|313.08|317.1|314.46|317.26|314.62|312.81|310.17|0
1646418300000|2022-03-04 18:25:00|317.56|314.92|317.25|314.61|317.56|314.92|315.03|312.39|0
1646418600000|2022-03-04 18:30:00|317.41|314.77|315.56|312.92|317.41|314.77|314.03|311.39|0
1646418900000|2022-03-04 18:35:00|315.41|312.77|311.28|308.64|315.79|313.15|310.97|308.33|0
1646419200000|2022-03-04 18:40:00|312.8|310.16|320.72|318.08|321.26|318.62|312.8|310.16|0
1646419500000|2022-03-04 18:45:00|320.8|318.16|321.1|318.46|322.66|320.02|320.8|318.16|0
1646419800000|2022-03-04 18:50:00|320.79|318.15|319.32|316.68|321.1|318.46|318.63|315.99|0
1646420100000|2022-03-04 18:55:00|319.24|316.6|325.77|323.13|326.4|323.76|318.32|315.68|0
1646420400000|2022-03-04 19:00:00|325.62|322.98|326.87|324.23|330.01|327.37|323.58|320.94|0
1646420700000|2022-03-04 19:05:00|326.55|323.91|325.92|323.28|327.65|325.01|324.83|322.19|0
1646421000000|2022-03-04 19:10:00|326.55|323.91|328.9|326.26|329.14|326.5|326.39|323.75|0
1646421300000|2022-03-04 19:15:00|328.27|325.63|327.48|324.84|330.32|327.68|327.01|324.37|0
1646421600000|2022-03-04 19:20:00|327.17|324.53|318.52|315.88|327.8|325.16|317.9|315.26|0
1646421900000|2022-03-04 19:25:00|318.44|315.8|319.52|316.88|322.01|319.37|315.81|313.17|0
1646422200000|2022-03-04 19:30:00|319.68|317.04|318.43|315.79|321.54|318.9|317.19|314.55|0
1646422500000|2022-03-04 19:35:00|318.28|315.64|319.51|316.87|321.69|319.05|317.5|314.86|0
1646422800000|2022-03-04 19:40:00|319.67|317.03|324.97|322.33|325.76|323.12|319.67|317.03|0
1646423100000|2022-03-04 19:45:00|325.13|322.49|326.7|324.06|327.33|324.69|324.19|321.55|0
1646423400000|2022-03-04 19:50:00|326.86|324.22|326.23|323.59|327.64|325|322.86|320.22|0
1646423700000|2022-03-04 19:55:00|325.91|323.27|331.6|328.96|332|329.36|324.65|322.01|0
1646424000000|2022-03-04 20:00:00|331.91|329.27|325.75|323.11|331.91|329.27|323.71|321.07|0
1646424300000|2022-03-04 20:05:00|325.43|322.79|325.74|323.1|326.85|324.21|322.14|319.5|0
1646424600000|2022-03-04 20:10:00|325.59|322.95|328.42|325.78|328.89|326.25|322.45|319.81|0
1646424900000|2022-03-04 20:15:00|328.82|326.18|327.15|324.51|328.89|326.25|323.39|320.75|0
1646425200000|2022-03-04 20:20:00|327.31|324.67|325.89|323.25|329.2|326.56|324.64|322|0
1646425500000|2022-03-04 20:25:00|326.52|323.88|322.75|320.11|326.52|323.88|318.71|316.07|0
1646425800000|2022-03-04 20:30:00|323.22|320.58|323.69|321.05|325.89|323.25|320.73|318.09|0
1646426100000|2022-03-04 20:35:00|323.3|320.66|326.51|323.87|329.51|326.87|321.66|319.02|0
1646426400000|2022-03-04 20:40:00|326.44|323.8|323.68|321.04|327.38|324.74|321.96|319.32|0
1646426700000|2022-03-04 20:45:00|324.15|321.51|326.03|323.39|327.53|324.89|319.47|316.83|0
1646427000000|2022-03-04 20:50:00|325.88|323.24|313.3|310.66|327.29|324.65|313.3|310.66|0
1646427300000|2022-03-04 20:55:00|312.45|309.81|309.83|307.19|313.52|310.88|309.06|306.42|0
1646427600000|2022-03-04 21:00:00|311.36|308.72|312.59|309.95|314.29|311.65|311.36|308.72|0
1646427900000|2022-03-04 21:05:00|312.44|309.8|312.67|310.03|315.53|312.89|311.97|309.33|0
1646428200000|2022-03-04 21:10:00|312.74|310.1|314.75|312.11|315.06|312.42|312.36|309.72|0
1646640300000|2022-03-07 08:05:00|358.27|355.41|355.65|352.79|358.27|355.41|352.14|349.28|0
1646640600000|2022-03-07 08:10:00|355.16|352.3|359.08|356.22|361.22|358.36|354.09|351.23|0
1646640900000|2022-03-07 08:15:00|359.16|356.3|364.69|361.83|367.18|364.32|356.37|353.51|0
1646641200000|2022-03-07 08:20:00|364.36|361.5|370.43|367.57|370.43|367.57|364.19|361.33|0
1646641500000|2022-03-07 08:25:00|371.02|368.16|369.01|366.15|371.02|368.16|367.01|364.15|0
1646641800000|2022-03-07 08:30:00|369.26|366.4|369.09|366.23|373.87|371.01|369.09|366.23|0
1646642100000|2022-03-07 08:35:00|369.01|366.15|364.1|361.24|370.26|367.4|360.88|358.02|0
1646642400000|2022-03-07 08:40:00|364.51|361.65|367.2|364.34|367.96|365.1|362.72|359.86|0
1646642700000|2022-03-07 08:45:00|367.04|364.18|365.53|362.67|367.79|364.93|362.22|359.36|0
1646643000000|2022-03-07 08:50:00|366.12|363.26|362.47|359.61|366.45|363.59|361.15|358.29|0
1646643300000|2022-03-07 08:55:00|362.3|359.44|359.41|356.55|362.3|359.44|356.87|354.01|0
1646643600000|2022-03-07 09:00:00|359.57|356.71|357.85|354.99|360.58|357.72|356.29|353.43|0
1646643900000|2022-03-07 09:05:00|357.27|354.41|350.55|347.69|357.52|354.66|348.92|346.06|0
1646644200000|2022-03-07 09:10:00|350.39|347.53|351.17|348.31|352.13|349.27|349.16|346.3|0
1646644500000|2022-03-07 09:15:00|351.25|348.39|354.03|351.17|355.75|352.89|351.09|348.23|0
1646644800000|2022-03-07 09:20:00|353.87|351.01|354.35|351.49|354.52|351.66|350.68|347.82|0
1646645100000|2022-03-07 09:25:00|354.27|351.41|353.7|350.84|355.17|352.31|351.08|348.22|0
1646645400000|2022-03-07 09:30:00|353.86|351|357.96|355.1|358.62|355.76|352.88|350.02|0
1646645700000|2022-03-07 09:35:00|357.8|354.94|360.48|357.62|360.48|357.62|357.22|354.36|0
1646646000000|2022-03-07 09:40:00|360.73|357.87|358.67|355.81|361.55|358.69|356.28|353.42|0
1646646300000|2022-03-07 09:45:00|358.91|356.05|362.46|359.6|363.29|360.43|358.91|356.05|0
1646646600000|2022-03-07 09:50:00|362.3|359.44|359.56|356.7|364.04|361.18|359.32|356.46|0
1646646900000|2022-03-07 09:55:00|359.73|356.87|357.34|354.48|360.72|357.86|355.45|352.59|0
1646647200000|2022-03-07 10:00:00|357.58|354.72|357.34|354.48|358.65|355.79|355.37|352.51|0
1646647500000|2022-03-07 10:05:00|357.25|354.39|357|354.14|359.15|356.29|355.04|352.18|0
1646647800000|2022-03-07 10:10:00|356.84|353.98|353.56|350.7|357.9|355.04|352.99|350.13|0
1646648100000|2022-03-07 10:15:00|353.31|350.45|354.54|351.68|356.01|353.15|352.82|349.96|0
1646648400000|2022-03-07 10:20:00|354.87|352.01|354.94|352.08|355.52|352.66|353.47|350.61|0
1646648700000|2022-03-07 10:25:00|354.78|351.92|357.98|355.12|358.06|355.2|353.62|350.76|0
1646649000000|2022-03-07 10:30:00|358.31|355.45|357.56|354.7|360.04|357.18|357.06|354.2|0
1646649300000|2022-03-07 10:35:00|357.48|354.62|359.46|356.6|359.63|356.77|356.24|353.38|0
1646649600000|2022-03-07 10:40:00|359.29|356.43|358.21|355.35|359.54|356.68|356.89|354.03|0
1646649900000|2022-03-07 10:45:00|357.97|355.11|355.24|352.38|358.3|355.44|354.75|351.89|0
1646650200000|2022-03-07 10:50:00|355.41|352.55|354.09|351.23|355.41|352.55|353.03|350.17|0
1646650500000|2022-03-07 10:55:00|354.18|351.32|360.77|357.91|360.85|357.99|352.21|349.35|0
1646650800000|2022-03-07 11:00:00|360.94|358.08|363.17|360.31|363.84|360.98|359.61|356.75|0
1646651100000|2022-03-07 11:05:00|363.01|360.15|362.61|359.75|365.11|362.25|361.95|359.09|0
1646651400000|2022-03-07 11:10:00|362.11|359.25|360.54|357.68|362.28|359.42|359.63|356.77|0
1646651700000|2022-03-07 11:15:00|360.71|357.85|361.44|358.58|367.94|365.08|360.45|357.59|0
1646652000000|2022-03-07 11:20:00|361.11|358.25|357.56|354.7|362.03|359.17|356.41|353.55|0
1646652300000|2022-03-07 11:25:00|357.31|354.45|358.3|355.44|358.3|355.44|355.34|352.48|0
1646652600000|2022-03-07 11:30:00|358.63|355.77|356.9|354.04|358.63|355.77|355.99|353.13|0
1646652900000|2022-03-07 11:35:00|356.81|353.95|358.46|355.6|359.7|356.84|356.16|353.3|0
1646653200000|2022-03-07 11:40:00|358.38|355.52|355|352.14|358.95|356.09|354.27|351.41|0
1646653500000|2022-03-07 11:45:00|355.25|352.39|354.43|351.57|355.74|352.88|353.2|350.34|0
1646653800000|2022-03-07 11:50:00|354.51|351.65|351.07|348.21|355.16|352.3|350.18|347.32|0
1646654100000|2022-03-07 11:55:00|351|348.14|347.15|344.29|351.24|348.38|346.58|343.72|0
1646654400000|2022-03-07 12:00:00|347.55|344.69|339.72|336.86|347.55|344.69|339.32|336.46|0
1646654700000|2022-03-07 12:05:00|340.28|337.42|339.32|336.46|341.74|338.88|337.72|334.86|0
1646655000000|2022-03-07 12:10:00|338.91|336.05|336.34|333.48|338.91|336.05|334.26|331.4|0
1646655300000|2022-03-07 12:15:00|336.18|333.32|330.75|327.89|337.46|334.6|330.75|327.89|0
1646655600000|2022-03-07 12:20:00|330.84|327.98|328.85|325.99|332.34|329.48|328.37|325.51|0
1646655900000|2022-03-07 12:25:00|328.46|325.6|327.27|324.41|332.02|329.16|325.85|322.99|0
1646656200000|2022-03-07 12:30:00|326.56|323.7|327.26|324.4|329|326.14|324.12|321.26|0
1646656500000|2022-03-07 12:35:00|326.63|323.77|327.59|324.73|331.04|328.18|325.61|322.75|0
1646656800000|2022-03-07 12:40:00|328.37|325.51|331.43|328.57|332.93|330.07|328.37|325.51|0
1646657100000|2022-03-07 12:45:00|331.82|328.96|335.23|332.37|335.46|332.6|330.72|327.86|0
1646657400000|2022-03-07 12:50:00|335.14|332.28|331.35|328.49|335.46|332.6|330.87|328.01|0
1646657700000|2022-03-07 12:55:00|331.03|328.17|337.68|334.82|337.68|334.82|330.48|327.62|0
1646658000000|2022-03-07 13:00:00|337.52|334.66|338.64|335.78|339.91|337.05|336.25|333.39|0
1646658300000|2022-03-07 13:05:00|338.48|335.62|335.13|332.27|339.75|336.89|335.13|332.27|0
1646658600000|2022-03-07 13:10:00|335.29|332.43|334.33|331.47|335.61|332.75|332.6|329.74|0
1646658900000|2022-03-07 13:15:00|334.42|331.56|330.23|327.37|334.89|332.03|330.07|327.21|0
1646659200000|2022-03-07 13:20:00|330.31|327.45|330.07|327.21|332.43|329.57|328.5|325.64|0
1646659500000|2022-03-07 13:25:00|330.38|327.52|331.32|328.46|331.8|328.94|329.28|326.42|0
1646659800000|2022-03-07 13:30:00|331.01|328.15|326.61|323.75|331.79|328.93|326.61|323.75|0
1646660100000|2022-03-07 13:35:00|327.08|324.22|325.83|322.97|327.39|324.53|323.11|320.25|0
1646660400000|2022-03-07 13:40:00|324.89|322.03|326.61|323.75|327.54|324.68|322.56|319.7|0
1646660700000|2022-03-07 13:45:00|326.45|323.59|323.26|320.4|327.23|324.37|322.87|320.01|0
1646661000000|2022-03-07 13:50:00|323.41|320.55|323.31|320.45|326.53|323.67|321.6|318.74|0
1646661300000|2022-03-07 13:55:00|323|320.14|322.68|319.82|323.47|320.61|320.43|317.57|0
1646661600000|2022-03-07 14:00:00|322.37|319.51|320.58|317.72|325.34|322.48|319.8|316.94|0
1646661900000|2022-03-07 14:05:00|320.73|317.87|316.46|313.6|320.73|317.87|314.61|311.75|0
1646662200000|2022-03-07 14:10:00|316.3|313.44|318.93|316.07|320.25|317.39|316|313.14|0
1646662500000|2022-03-07 14:15:00|318.46|315.6|319.23|316.37|321.41|318.55|318.46|315.6|0
1646662800000|2022-03-07 14:20:00|318.92|316.06|315.22|312.36|319.47|316.61|313.99|311.13|0
1646663100000|2022-03-07 14:25:00|314.91|312.05|318.3|315.44|318.3|315.44|314.14|311.28|0
1646663400000|2022-03-07 14:30:00|318.38|315.52|325.15|322.29|325.46|322.6|316.83|313.97|0
1646663700000|2022-03-07 14:35:00|325.3|322.44|329.3|326.44|330.25|327.39|323.51|320.65|0
1646664000000|2022-03-07 14:40:00|329.15|326.29|333.57|330.71|334.21|331.35|324.91|322.05|0
1646664300000|2022-03-07 14:45:00|334.05|331.19|338.51|335.65|339.15|336.29|331.83|328.97|0
1646664600000|2022-03-07 14:50:00|338.03|335.17|336.59|333.73|339.47|336.61|335|332.14|0
1646664900000|2022-03-07 14:55:00|335.95|333.09|331.66|328.8|338.91|336.05|329.76|326.9|0
1646665200000|2022-03-07 15:00:00|332.29|329.43|343.17|340.31|344.3|341.44|332.13|329.27|0
1646666400000|2022-03-07 15:20:00|348.95|343.91|352.38|347.34|352.54|347.5|345.21|340.17|0
1646666700000|2022-03-07 15:25:00|353.2|348.16|354.42|350.22|354.51|350.22|351.56|346.52|0
1646667000000|2022-03-07 15:30:00|355.57|351.37|353.43|349.23|356.39|352.19|350.48|346.28|0
1646667300000|2022-03-07 15:35:00|352.69|348.49|352.27|348.07|354.08|349.88|350.31|346.11|0
1646667600000|2022-03-07 15:40:00|352.6|348.4|354.24|350.04|356.38|352.18|350.64|346.44|0
1646667900000|2022-03-07 15:45:00|353.91|349.71|355.88|351.68|357.7|353.5|352.11|347.91|0
1646668200000|2022-03-07 15:50:00|356.05|351.85|359.69|355.49|359.85|355.65|353.17|348.97|0
1646668500000|2022-03-07 15:55:00|359.35|355.15|357.12|352.92|360.51|356.31|355.96|351.76|0
1646668800000|2022-03-07 16:00:00|351.54|347.34|355.23|351.03|356.38|352.18|350.15|345.95|0
1646669100000|2022-03-07 16:05:00|355.06|350.86|352.43|348.23|356.38|352.18|352.19|347.99|0
1646669400000|2022-03-07 16:10:00|352.76|348.56|355.89|351.69|358.2|354|352.27|348.07|0
1646669700000|2022-03-07 16:15:00|354.22|350.02|349.96|345.76|354.22|350.02|347.03|342.83|0
1646670000000|2022-03-07 16:20:00|350.12|345.92|352.25|348.05|352.25|348.05|348.33|344.13|0
1646670300000|2022-03-07 16:25:00|351.84|347.64|352.08|347.88|352.74|348.54|350.61|346.41|0
1646670600000|2022-03-07 16:30:00|351.91|347.71|359|354.8|359.33|355.13|351.91|347.71|0
1646670900000|2022-03-07 16:35:00|358.67|354.47|362.99|358.79|363.15|358.95|358.67|354.47|0
1646671200000|2022-03-07 16:40:00|363.32|359.12|361.65|357.45|366.16|361.96|361.15|356.95|0
1646671500000|2022-03-07 16:45:00|352.25|348.05|352.57|348.37|352.9|348.7|350.77|346.57|0
1646671800000|2022-03-07 16:50:00|352.74|348.54|354.54|350.34|354.54|350.34|351.26|347.06|0
1646672100000|2022-03-07 16:55:00|354.87|350.67|357.18|352.98|358.67|354.47|354.87|350.67|0
1646672400000|2022-03-07 17:00:00|366.32|362.12|370.02|365.82|372.05|367.85|366.32|362.12|0
1646672700000|2022-03-07 17:05:00|370.69|366.49|369.51|365.31|371.7|367.5|367.99|363.79|0
1646673000000|2022-03-07 17:10:00|369.17|364.97|369.34|365.14|370.35|366.15|367.99|363.79|0
1646673300000|2022-03-07 17:15:00|369.5|365.3|373.56|369.36|374.75|370.55|366.31|362.11|0
1646673600000|2022-03-07 17:20:00|373.22|369.02|378.93|374.73|380.04|375.84|372.03|367.83|0
1646673900000|2022-03-07 17:25:00|378.5|374.3|374.23|370.03|379.69|375.49|374.06|369.86|0
1646674200000|2022-03-07 17:30:00|370.35|366.15|367.32|363.12|370.6|366.4|366.48|362.28|0
1646674500000|2022-03-07 17:35:00|367.57|363.37|374.58|370.38|375.09|370.89|367.15|362.95|0
1646674800000|2022-03-07 17:40:00|374.41|370.21|376.96|372.76|376.96|372.76|371.87|367.67|0
1646675100000|2022-03-07 17:45:00|377.05|372.85|378.67|374.47|380.38|376.18|376.11|371.91|0
1646675400000|2022-03-07 17:50:00|378.84|374.64|377.64|373.44|380.04|375.84|376.62|372.42|0
1646675700000|2022-03-07 17:55:00|377.3|373.1|377.47|373.27|377.98|373.78|376.02|371.82|0
1646676000000|2022-03-07 18:00:00|374.81|370.61|369.3|365.1|374.81|370.61|366.45|362.25|0
1646676300000|2022-03-07 18:05:00|368.29|364.09|370.99|366.79|371.16|366.96|366.61|362.41|0
1646676600000|2022-03-07 18:10:00|371.5|367.3|376.08|371.88|376.59|372.39|370.99|366.79|0
1646676900000|2022-03-07 18:15:00|375.91|371.71|379.32|375.12|380|375.8|375.05|370.85|0
1646677200000|2022-03-07 18:20:00|379.83|375.63|377.52|373.32|380.86|376.66|375.31|371.11|0
1646677500000|2022-03-07 18:25:00|376.92|372.72|375.05|370.85|376.92|372.72|372.93|368.73|0
1646677800000|2022-03-07 18:30:00|367.79|363.59|372.68|368.48|374.38|370.18|367.45|363.25|0
1646678100000|2022-03-07 18:35:00|373.36|369.16|374.8|370.6|376.93|372.73|373.11|368.91|0
1646678400000|2022-03-07 18:40:00|374.89|370.69|376.42|372.22|376.93|372.73|374.72|370.52|0
1646678700000|2022-03-07 18:45:00|372.75|368.55|375.12|370.92|375.63|371.43|370.72|366.52|0
1646679000000|2022-03-07 18:50:00|374.78|370.58|375.8|371.6|376.48|372.28|372.15|367.95|0
1646679300000|2022-03-07 18:55:00|375.97|371.77|376.56|372.36|378.27|374.07|375.8|371.6|0
1646679600000|2022-03-07 19:00:00|371.31|367.11|375.12|370.92|375.2|371|370.89|366.69|0
1646679900000|2022-03-07 19:05:00|375.03|370.83|373.42|369.22|375.8|371.6|372.15|367.95|0
1646680200000|2022-03-07 19:10:00|373.76|369.56|373.67|369.47|375.2|371|372.4|368.2|0
1646680500000|2022-03-07 19:15:00|374.01|369.81|375.54|371.34|375.63|371.43|374.01|369.81|0
1646680800000|2022-03-07 19:20:00|373.5|369.3|373.5|369.3|373.5|369.3|373.5|369.3|0
1646694300000|2022-03-07 23:05:00|407.78|403.58|407.07|402.87|408.58|404.38|406.98|402.78|0
1646694600000|2022-03-07 23:10:00|406.8|402.6|405.64|401.44|407.87|403.67|405.37|401.17|0
1646694900000|2022-03-07 23:15:00|405.46|401.26|406.26|402.06|407.15|402.95|405.19|400.99|0
1646695200000|2022-03-07 23:20:00|406.35|402.15|405.01|400.81|406.35|402.15|403.41|399.21|0
1646695500000|2022-03-07 23:25:00|404.92|400.72|406.43|402.23|406.61|402.41|404.04|399.84|0
1646695800000|2022-03-07 23:30:00|406.7|402.5|409.37|405.17|410.18|405.98|406.34|402.14|0
1646696100000|2022-03-07 23:35:00|409.2|405|407.88|404.52|409.2|405|407.35|403.29|0
1646696400000|2022-03-07 23:40:00|407.97|404.61|406.63|403.27|408.24|404.88|406.54|403.18|0
1646696700000|2022-03-07 23:45:00|406.71|403.35|408.23|404.87|408.59|405.23|405.82|402.46|0
1646697000000|2022-03-07 23:50:00|407.78|404.42|406|402.64|408.14|404.78|405.82|402.46|0
1646697300000|2022-03-07 23:55:00|406.09|402.73|406.8|403.44|406.8|403.44|405.1|401.74|0
1646697600000|2022-03-08 00:00:00|406.35|402.99|405.99|402.63|407.06|403.7|404.13|400.77|0
1646697900000|2022-03-08 00:05:00|405.73|402.37|403.67|400.31|406.35|402.99|403.67|400.31|0
1646698200000|2022-03-08 00:10:00|404.03|400.67|405.19|401.83|406.43|403.07|403.94|400.58|0
1646698500000|2022-03-08 00:15:00|404.83|401.47|400.93|397.57|405.36|402|399.77|396.41|0
1646698800000|2022-03-08 00:20:00|401.1|397.74|399.95|396.59|402.43|399.07|399.51|396.15|0
1646699100000|2022-03-08 00:25:00|400.22|396.86|400.65|397.29|401.18|397.82|399.24|395.88|0
1646699400000|2022-03-08 00:30:00|400.83|397.47|403.66|400.3|404.02|400.66|400.21|396.85|0
1646699700000|2022-03-08 00:35:00|403.93|400.57|400.74|397.38|404.9|401.54|400.74|397.38|0
1646700000000|2022-03-08 00:40:00|400.64|397.28|403.3|399.94|404.19|400.83|400.64|397.28|0
1646700300000|2022-03-08 00:45:00|402.77|399.41|403.65|400.29|405.35|401.99|401.26|397.9|0
1646700600000|2022-03-08 00:50:00|403.83|400.47|402.68|399.32|404.89|401.53|402.32|398.96|0
1646700900000|2022-03-08 00:55:00|402.76|399.4|401.43|398.07|403.39|400.03|400.9|397.54|0
1646701200000|2022-03-08 01:00:00|401.69|398.33|400.1|396.74|401.69|398.33|396.75|393.39|0
1646701500000|2022-03-08 01:05:00|399.92|396.56|394.03|390.67|402.58|399.22|394.03|390.67|0
1646701800000|2022-03-08 01:10:00|394.29|390.93|391.31|387.95|394.29|390.93|389.4|386.04|0
1646702100000|2022-03-08 01:15:00|391.58|388.22|388.61|385.25|391.75|388.39|386.36|383|0
1646702400000|2022-03-08 01:20:00|388.44|385.08|388.69|385.33|391.22|387.86|388.44|385.08|0
1646702700000|2022-03-08 01:25:00|387.92|384.56|390.52|387.16|390.52|387.16|386.35|382.99|0
1646703000000|2022-03-08 01:30:00|390.26|386.9|386.08|382.72|390.6|387.24|385.91|382.55|0
1646703300000|2022-03-08 01:35:00|386.35|382.99|392.52|389.16|392.52|389.16|386.35|382.99|0
1646703600000|2022-03-08 01:40:00|392.35|388.99|387.04|383.68|392.35|388.99|386.86|383.5|0
1646703900000|2022-03-08 01:45:00|387.47|384.11|387.73|384.37|389.73|386.37|386.86|383.5|0
1646704200000|2022-03-08 01:50:00|387.55|384.19|389.72|386.36|390.07|386.71|386.68|383.32|0
1646704500000|2022-03-08 01:55:00|389.11|385.75|387.98|384.62|389.46|386.1|387.2|383.84|0
1646704800000|2022-03-08 02:00:00|387.72|384.36|387.12|383.76|389.54|386.18|386.6|383.24|0
1646705100000|2022-03-08 02:05:00|387.21|383.85|388.43|385.07|389.91|386.55|385.29|381.93|0
1646705400000|2022-03-08 02:10:00|388.51|385.15|387.81|384.45|388.51|385.15|386.59|383.23|0
1646705700000|2022-03-08 02:15:00|387.38|384.02|387.11|383.75|388.69|385.33|385.89|382.53|0
1646706000000|2022-03-08 02:20:00|387.03|383.67|387.98|384.62|388.77|385.41|387.03|383.67|0
1646706300000|2022-03-08 02:25:00|388.07|384.71|389.29|385.93|390.25|386.89|388.07|384.71|0
1646706600000|2022-03-08 02:30:00|389.47|386.11|387.72|384.36|389.47|386.11|387.37|384.01|0
1646706900000|2022-03-08 02:35:00|387.89|384.53|388.94|385.58|389.11|385.75|387.02|383.66|0
1646707200000|2022-03-08 02:40:00|389.2|385.84|389.11|385.75|390.95|387.59|387.97|384.61|0
1646707500000|2022-03-08 02:45:00|389.54|386.18|391.56|388.2|392.17|388.81|389.11|385.75|0
1646707800000|2022-03-08 02:50:00|391.82|388.46|393.75|390.39|394.45|391.09|391.73|388.37|0
1646708100000|2022-03-08 02:55:00|393.66|390.3|396.13|392.77|396.92|393.56|392.43|389.07|0
1646708400000|2022-03-08 03:00:00|396.39|393.03|394.98|391.62|398.16|394.8|394.98|391.62|0
1646708700000|2022-03-08 03:05:00|394.89|391.53|393.66|390.3|395.86|392.5|393.04|389.68|0
1646709000000|2022-03-08 03:10:00|393.39|390.03|397.89|394.53|398.6|395.24|392.95|389.59|0
1646709300000|2022-03-08 03:15:00|398.07|394.71|399.44|396.08|400.15|396.79|397.67|394.31|0
1646709600000|2022-03-08 03:20:00|399.71|396.35|397.76|394.4|400.15|396.79|397.67|394.31|0
1646709900000|2022-03-08 03:25:00|397.67|394.31|397.31|393.95|397.67|394.31|395.64|392.28|0
1646710200000|2022-03-08 03:30:00|396.96|393.6|395.99|392.63|397.23|393.87|394.41|391.05|0
1646710500000|2022-03-08 03:35:00|395.81|392.45|395.9|392.54|396.07|392.71|394.31|390.95|0
1646710800000|2022-03-08 03:40:00|395.54|392.18|399.25|395.89|399.25|395.89|395.46|392.1|0
1646711100000|2022-03-08 03:45:00|399.16|395.8|399.16|395.8|400.13|396.77|397.66|394.3|0
1646711400000|2022-03-08 03:50:00|399.42|396.06|398.71|395.35|399.42|396.06|397.65|394.29|0
1646711700000|2022-03-08 03:55:00|398.89|395.53|398.27|394.91|399.95|396.59|398.18|394.82|0
1646712000000|2022-03-08 04:00:00|398.35|394.99|398.17|394.81|399.51|396.15|398|394.64|0
1646712300000|2022-03-08 04:05:00|398.8|395.44|398.35|394.99|399.06|395.7|398|394.64|0
1646712600000|2022-03-08 04:10:00|398.44|395.08|399.76|396.4|400.65|397.29|398.44|395.08|0
1646712900000|2022-03-08 04:15:00|399.85|396.49|399.76|396.4|401.45|398.09|399.05|395.69|0
1646713200000|2022-03-08 04:20:00|400.38|397.02|402.42|399.06|403.58|400.22|399.58|396.22|0
1646713500000|2022-03-08 04:25:00|402.33|398.97|401.88|398.52|402.87|399.51|401.35|397.99|0
1646713800000|2022-03-08 04:30:00|402.06|398.7|402.23|398.87|402.68|399.32|401.17|397.81|0
1646714100000|2022-03-08 04:35:00|402.33|398.97|402.76|399.4|404.37|401.01|401.35|397.99|0
1646714400000|2022-03-08 04:40:00|402.94|399.58|402.76|399.4|404.01|400.65|401.34|397.98|0
1646714700000|2022-03-08 04:45:00|402.85|399.49|403.83|400.47|404.63|401.27|402.85|399.49|0
1646715000000|2022-03-08 04:50:00|403.56|400.2|403.03|399.67|403.74|400.38|402.58|399.22|0
1646715300000|2022-03-08 04:55:00|403.11|399.75|402.93|399.57|404|400.64|401.69|398.33|0
1646715600000|2022-03-08 05:00:00|403.2|399.84|403.28|399.92|405.07|401.71|403.11|399.75|0
1646715900000|2022-03-08 05:05:00|403.11|399.75|405.87|402.51|406.49|403.13|400.97|397.61|0
1646716200000|2022-03-08 05:10:00|405.78|402.42|404.88|401.52|407.21|403.85|404.7|401.34|0
1646716500000|2022-03-08 05:15:00|405.33|401.97|404.97|401.61|405.77|402.41|404.34|400.98|0
1646716800000|2022-03-08 05:20:00|404.88|401.52|406.84|403.48|407.29|403.93|404.79|401.43|0
1646717100000|2022-03-08 05:25:00|407.02|403.66|413.66|410.3|413.66|410.3|405.94|402.58|0
1646717400000|2022-03-08 05:30:00|414.12|410.76|411.68|408.32|414.12|410.76|410.42|407.06|0
1646717700000|2022-03-08 05:35:00|411.86|408.5|413.75|410.39|415.29|411.93|410.87|407.51|0
1646718000000|2022-03-08 05:40:00|413.84|410.48|416.55|413.19|417.09|413.73|412.94|409.58|0
1646718300000|2022-03-08 05:45:00|416.37|413.01|418.56|415.2|418.92|415.56|416.37|413.01|0
1646718600000|2022-03-08 05:50:00|418.65|415.29|418.19|414.83|419.64|416.28|417.83|414.47|0
1646718900000|2022-03-08 05:55:00|418.29|414.93|419.19|415.83|419.19|415.83|417.29|413.93|0
1646719200000|2022-03-08 06:00:00|418.64|415.28|414.22|410.86|418.73|415.37|414.22|410.86|0
1646719500000|2022-03-08 06:05:00|414.32|410.96|416.47|413.11|416.74|413.38|413.42|410.06|0
1646719800000|2022-03-08 06:10:00|416.56|413.2|420.63|417.27|422.53|419.17|416.56|413.2|0
1646720100000|2022-03-08 06:15:00|420.71|417.35|425.35|421.99|425.44|422.08|420.17|416.81|0
1646720400000|2022-03-08 06:20:00|425.26|421.9|439.4|435.2|441.16|436.96|423.98|420.62|0
1646720700000|2022-03-08 06:25:00|442.27|438.07|437.28|433.08|442.27|438.07|432.14|427.94|0
1646721000000|2022-03-08 06:30:00|436.36|432.16|438.38|434.18|439.3|435.1|434.79|430.59|0
1646721300000|2022-03-08 06:35:00|438.57|434.37|436.81|432.61|439.67|435.47|436.07|431.87|0
1646721600000|2022-03-08 06:40:00|436.91|432.71|433.23|429.03|438.75|434.55|433.23|429.03|0
1646721900000|2022-03-08 06:45:00|433.41|429.21|433.23|429.03|436.17|431.97|432.86|428.66|0
1646722200000|2022-03-08 06:50:00|433.13|428.93|430.3|426.1|433.59|429.39|429.75|425.55|0
1646722500000|2022-03-08 06:55:00|430.39|426.19|430.11|425.91|430.84|426.64|427.2|423|0
1646722800000|2022-03-08 07:00:00|430.02|425.82|433.77|429.57|434.87|430.67|429.57|425.37|0
1646723100000|2022-03-08 07:05:00|433.59|429.39|434.4|430.2|435.51|431.31|431.48|427.28|0
1646723400000|2022-03-08 07:10:00|434.68|430.48|438.18|433.98|439.47|435.27|434.5|430.3|0
1646723700000|2022-03-08 07:15:00|438.73|434.53|432.83|428.63|441.62|437.42|432.64|428.44|0
1646724000000|2022-03-08 07:20:00|432.64|428.44|430.9|426.7|433.81|429.61|429.1|424.9|0
1646724300000|2022-03-08 07:25:00|431.08|426.88|423.59|419.39|432.35|428.15|422.87|418.67|0
1646724600000|2022-03-08 07:30:00|423.68|419.48|425.7|421.5|426.15|421.95|422.54|418.34|0
1646724900000|2022-03-08 07:35:00|425.34|421.14|425.42|421.22|426.43|422.23|423.53|419.33|0
1646725200000|2022-03-08 07:40:00|425.24|421.04|420.55|416.35|426.24|422.04|419.29|415.09|0
1646725500000|2022-03-08 07:45:00|419.47|415.27|422.53|418.33|423.34|419.14|419.2|415|0
1646725800000|2022-03-08 07:50:00|422.62|418.42|427.23|423.03|429.59|425.39|422.44|418.24|0
1646726100000|2022-03-08 07:55:00|427.32|423.12|430.23|426.03|432.24|428.04|427.32|423.12|0
1646726400000|2022-03-08 08:00:00|429.32|425.12|420|415.8|430.86|426.66|419.55|415.35|0
1646726700000|2022-03-08 08:05:00|420.9|417.6|416.32|413.02|420.99|417.69|416.14|412.84|0
1646727000000|2022-03-08 08:10:00|416.95|413.65|402.75|399.45|417.03|413.73|402.39|399.09|0
1646727300000|2022-03-08 08:15:00|402.57|399.27|397.87|394.57|405.82|402.52|397.87|394.57|0
1646727600000|2022-03-08 08:20:00|397.7|394.4|391.11|387.81|398.49|395.19|389.71|386.41|0
1646727900000|2022-03-08 08:25:00|390.33|387.03|383.46|380.16|392.95|389.65|383.03|379.73|0
1646728200000|2022-03-08 08:30:00|383.72|380.42|388.59|385.29|388.68|385.38|383.03|379.73|0
1646728500000|2022-03-08 08:35:00|389.03|385.73|383.2|379.9|389.28|385.98|381.55|378.25|0
1646728800000|2022-03-08 08:40:00|383.64|380.34|390.29|386.99|390.39|387.09|379.81|376.51|0
1646729100000|2022-03-08 08:45:00|390.21|386.91|387.3|384|392.15|388.85|383.72|380.42|0
1646729400000|2022-03-08 08:50:00|387.57|384.27|391.09|387.79|394.8|391.5|386.6|383.3|0
1646729700000|2022-03-08 08:55:00|391.44|388.14|388.09|384.79|392.85|389.55|387.12|383.82|0
1646730000000|2022-03-08 09:00:00|388.79|385.49|382.4|379.1|389.05|385.75|380.66|377.36|0
1646730300000|2022-03-08 09:05:00|382.05|378.75|386.42|383.12|388.17|384.87|380.83|377.53|0
1646730600000|2022-03-08 09:10:00|386.33|383.03|383.36|380.06|386.33|383.03|381.52|378.22|0
1646730900000|2022-03-08 09:15:00|383.61|380.31|381.35|378.05|383.61|380.31|380.05|376.75|0
1646731200000|2022-03-08 09:20:00|381.52|378.22|384.66|381.36|386.93|383.63|381.17|377.87|0
1646731500000|2022-03-08 09:25:00|384.05|380.75|386.49|383.19|387.02|383.72|383.78|380.48|0
1646731800000|2022-03-08 09:30:00|386.4|383.1|382.82|379.52|388.86|385.56|381.95|378.65|0
1646732100000|2022-03-08 09:35:00|383.34|380.04|383.87|380.57|386.58|383.28|383.08|379.78|0
1646732400000|2022-03-08 09:40:00|384.21|380.91|384.99|381.69|387.01|383.71|383.86|380.56|0
1646732700000|2022-03-08 09:45:00|385.61|382.31|387.71|384.41|390.17|386.87|385.61|382.31|0
1646733000000|2022-03-08 09:50:00|388.32|385.02|383.86|380.56|388.59|385.29|383.42|380.12|0
1646733300000|2022-03-08 09:55:00|383.33|380.03|384.46|381.16|386.39|383.09|382.37|379.07|0
1646733600000|2022-03-08 10:00:00|384.03|380.73|386.73|383.43|387.35|384.05|383.33|380.03|0
1646733900000|2022-03-08 10:05:00|387|383.7|390.42|387.12|390.42|387.12|385.95|382.65|0
1646734200000|2022-03-08 10:10:00|390.25|386.95|387.25|383.95|390.6|387.3|386.73|383.43|0
1646734500000|2022-03-08 10:15:00|387.6|384.3|397.41|394.11|397.68|394.38|387.43|384.13|0
1646734800000|2022-03-08 10:20:00|396.88|393.58|394.57|391.27|397.59|394.29|394.12|390.82|0
1646735100000|2022-03-08 10:25:00|394.39|391.09|385.67|382.37|394.57|391.27|385.32|382.02|0
1646735400000|2022-03-08 10:30:00|385.93|382.63|388.65|385.35|389.88|386.58|385.93|382.63|0
1646735700000|2022-03-08 10:35:00|388.47|385.17|389.7|386.4|389.7|386.4|385.84|382.54|0
1646736000000|2022-03-08 10:40:00|389.52|386.22|386.8|383.5|393.14|389.84|386.28|382.98|0
1646736300000|2022-03-08 10:45:00|387.24|383.94|384.08|380.78|388.91|385.61|383.39|380.09|0
1646736600000|2022-03-08 10:50:00|383.73|380.43|383.73|380.43|385.05|381.75|380.69|377.39|0
1646736900000|2022-03-08 10:55:00|383.56|380.26|383.82|380.52|384.25|380.95|380.86|377.56|0
1646737200000|2022-03-08 11:00:00|383.64|380.34|383.03|379.73|385.82|382.52|382.85|379.55|0
1646737500000|2022-03-08 11:05:00|382.68|379.38|385.39|382.09|387.66|384.36|382.59|379.29|0
1646737800000|2022-03-08 11:10:00|385.47|382.17|384.07|380.77|386.08|382.78|382.59|379.29|0
1646738100000|2022-03-08 11:15:00|383.81|380.51|388.89|385.59|389.32|386.02|383.72|380.42|0
1646738400000|2022-03-08 11:20:00|388.54|385.24|384.33|381.03|388.71|385.41|384.06|380.76|0
1646738700000|2022-03-08 11:25:00|384.85|381.55|382.75|379.45|384.85|381.55|381.62|378.32|0
1646739000000|2022-03-08 11:30:00|382.66|379.36|382.58|379.28|385.11|381.81|381.97|378.67|0
1646739300000|2022-03-08 11:35:00|383.1|379.8|383.18|379.88|384.75|381.45|382.75|379.45|0
1646739600000|2022-03-08 11:40:00|383.01|379.71|383.79|380.49|386.68|383.38|382.92|379.62|0
1646739900000|2022-03-08 11:45:00|383.97|380.67|381.43|378.13|386.41|383.11|380.74|377.44|0
1646740200000|2022-03-08 11:50:00|381.87|378.57|382.65|379.35|383.87|380.57|380.65|377.35|0
1646740500000|2022-03-08 11:55:00|382.47|379.17|379.69|376.39|382.74|379.44|379.69|376.39|0
1646740800000|2022-03-08 12:00:00|379.95|376.65|376.57|373.27|380.99|377.69|376.57|373.27|0
1646741100000|2022-03-08 12:05:00|376.74|373.44|376.14|372.84|377.61|374.31|376.14|372.84|0
1646741400000|2022-03-08 12:10:00|376.05|372.75|370.8|367.5|376.05|372.75|370.37|367.07|0
1646741700000|2022-03-08 12:15:00|370.89|367.59|373.36|370.06|373.78|370.48|369.65|366.35|0
1646742000000|2022-03-08 12:20:00|373.62|370.32|374.73|371.43|375.25|371.95|373.53|370.23|0
1646742300000|2022-03-08 12:25:00|374.56|371.26|378.18|374.88|378.7|375.4|371.81|368.51|0
1646742600000|2022-03-08 12:30:00|378.27|374.97|377.14|373.84|381.57|378.27|376.8|373.5|0
1646742900000|2022-03-08 12:35:00|377.23|373.93|380.26|376.96|380.96|377.66|377.23|373.93|0
1646743200000|2022-03-08 12:40:00|380.09|376.79|387.33|384.03|387.33|384.03|379.04|375.74|0
1646743500000|2022-03-08 12:45:00|386.89|383.59|388.34|385.04|390.94|387.64|385.3|382|0
1646743800000|2022-03-08 12:50:00|389.14|385.84|392.4|389.1|392.4|389.1|389.14|385.84|0
1646744100000|2022-03-08 12:55:00|392.31|389.01|389.57|386.27|392.49|389.19|388.86|385.56|0
1646744400000|2022-03-08 13:00:00|389.74|386.44|388.86|385.56|394.17|390.87|388.6|385.3|0
1646744700000|2022-03-08 13:05:00|388.51|385.21|388.51|385.21|390.54|387.24|386.93|383.63|0
1646745000000|2022-03-08 13:10:00|388.07|384.77|401.56|398.26|402.55|399.25|387.98|384.68|0
1646745300000|2022-03-08 13:15:00|400.58|397.28|399.06|395.76|401.83|398.53|397.36|394.06|0
1646745600000|2022-03-08 13:20:00|398.78|395.48|401.02|397.72|401.74|398.44|398.07|394.77|0
1646745900000|2022-03-08 13:25:00|400.75|397.45|399.25|395.95|403.35|400.05|398.36|395.06|0
1646746200000|2022-03-08 13:30:00|399.16|395.86|400.85|397.55|402.27|398.97|398.72|395.42|0
1646746500000|2022-03-08 13:35:00|400.67|397.37|394.56|391.26|401.47|398.17|394.03|390.73|0
1646746800000|2022-03-08 13:40:00|394.64|391.34|394.59|391.29|396.02|392.72|391.12|387.82|0
1646747100000|2022-03-08 13:45:00|394.68|391.38|392.3|389|395.39|392.09|390.62|387.32|0
1646747400000|2022-03-08 13:50:00|392.47|389.17|390.44|387.14|394.85|391.55|387.81|384.51|0
1646747700000|2022-03-08 13:55:00|390.27|386.97|393.43|390.13|394.14|390.84|389.21|385.91|0
1646748000000|2022-03-08 14:00:00|393.26|389.96|393.43|390.13|396.08|392.78|391.41|388.11|0
1646748300000|2022-03-08 14:05:00|392.99|389.69|397.85|394.55|398.03|394.73|391.14|387.84|0
1646748600000|2022-03-08 14:10:00|397.67|394.37|397.59|394.29|398.38|395.08|394.48|391.18|0
1646748900000|2022-03-08 14:15:00|397.85|394.55|394.3|391|397.85|394.55|392.28|388.98|0
1646749200000|2022-03-08 14:20:00|394.66|391.36|388.59|385.29|394.66|391.36|388.59|385.29|0
1646749500000|2022-03-08 14:25:00|389.37|386.07|394.04|390.74|395.01|391.71|389.2|385.9|0
1646749800000|2022-03-08 14:30:00|394.74|391.44|398.9|395.6|400.06|396.76|389.54|386.24|0
1646750100000|2022-03-08 14:35:00|399.08|395.78|403.72|400.42|403.72|400.42|385.52|382.22|0
1646750400000|2022-03-08 14:40:00|404.26|400.96|388.87|385.57|407.67|404.37|385.43|382.13|0
1646750700000|2022-03-08 14:45:00|388.96|385.66|394.84|391.54|394.93|391.63|384.85|381.55|0
1646751000000|2022-03-08 14:50:00|394.49|391.19|402.76|399.46|404.28|400.98|390.53|387.23|0
1646751300000|2022-03-08 14:55:00|402.31|399.01|402.13|398.83|405.98|402.68|400.71|397.41|0
1646751600000|2022-03-08 15:00:00|404.37|401.07|417.99|414.69|419.44|416.14|403.92|400.62|0
1646751900000|2022-03-08 15:05:00|418.35|415.05|425.39|422.09|425.75|422.45|417.63|414.33|0
1646752200000|2022-03-08 15:10:00|425.57|422.27|420.31|417.01|426.3|423|419.23|415.93|0
1646752500000|2022-03-08 15:15:00|420.22|416.92|404.04|400.74|420.49|417.19|404.04|400.74|0
1646752800000|2022-03-08 15:20:00|404.4|401.1|414.9|411.6|414.9|411.6|402.1|398.8|0
1646753100000|2022-03-08 15:25:00|415|411.7|422.11|418.81|422.11|418.81|415|411.7|0
1646753400000|2022-03-08 15:30:00|422.39|419.09|427.29|423.99|429.02|425.72|415.62|412.32|0
1646753700000|2022-03-08 15:35:00|427.92|424.62|425.55|422.25|428.29|424.99|422.02|418.72|0
1646754000000|2022-03-08 15:40:00|424.1|420.8|418.67|415.37|425.73|422.43|417.23|413.93|0
1646754300000|2022-03-08 15:45:00|417.77|414.47|411.65|408.35|421.56|418.26|411.65|408.35|0
1646754600000|2022-03-08 15:50:00|413.08|409.78|402.98|399.68|418.87|415.57|402.71|399.41|0
1646754900000|2022-03-08 15:55:00|403.96|400.66|399.87|396.57|407.34|404.04|398.64|395.34|0
1646755200000|2022-03-08 16:00:00|400.23|396.93|396.52|393.22|405.2|401.9|394.4|391.1|0
1646755500000|2022-03-08 16:05:00|395.46|392.16|407.58|404.28|409.74|406.44|395.46|392.16|0
1646755800000|2022-03-08 16:10:00|406.5|403.2|405.42|402.12|409.74|406.44|403.1|399.8|0
1646756100000|2022-03-08 16:15:00|404.53|401.23|405.78|402.48|411.54|408.24|403.1|399.8|0
1646756400000|2022-03-08 16:20:00|405.06|401.76|414.25|410.95|414.25|410.95|404.53|401.23|0
1646756700000|2022-03-08 16:25:00|414.62|411.32|417.35|414.05|419.26|415.96|411.72|408.42|0
1646757000000|2022-03-08 16:30:00|416.62|413.32|421.72|418.42|427.95|424.65|416.44|413.14|0
1646757300000|2022-03-08 16:35:00|422.18|418.88|422.99|419.69|424.28|420.98|418.98|415.68|0
1646757600000|2022-03-08 16:40:00|422.26|418.96|422.62|419.32|426.29|422.99|417.7|414.4|0
1646757900000|2022-03-08 16:45:00|422.72|419.42|410.73|407.43|422.72|419.42|407.76|404.46|0
1646758200000|2022-03-08 16:50:00|410.46|407.16|406.24|402.94|412.26|408.96|405.43|402.13|0
1646758500000|2022-03-08 16:55:00|406.32|403.02|409.11|405.81|410.27|406.97|402.75|399.45|0
1646758800000|2022-03-08 17:00:00|408.65|405.35|394.66|391.36|409.55|406.25|393.53|390.23|0
1646759100000|2022-03-08 17:05:00|394.31|391.01|387.61|384.31|394.31|391.01|384.73|381.43|0
1646759400000|2022-03-08 17:10:00|387.53|384.23|372.51|369.21|387.53|384.23|372.51|369.21|0
1646759700000|2022-03-08 17:15:00|371.31|368.01|364.54|361.24|374.32|371.02|360.61|357.31|0
1646760000000|2022-03-08 17:20:00|364.21|360.91|372.74|369.44|373.51|370.21|361.76|358.46|0
1646760300000|2022-03-08 17:25:00|372.82|369.52|365.48|362.18|378.16|374.86|363.44|360.14|0
1646760600000|2022-03-08 17:30:00|365.31|362.01|359.9|356.6|370.76|367.46|359.39|356.09|0
1646760900000|2022-03-08 17:35:00|360.4|357.1|358.3|355|365.47|362.17|357.71|354.41|0
1646761200000|2022-03-08 17:40:00|357.88|354.58|356.4|353.1|364.28|360.98|354.89|351.59|0
1646761500000|2022-03-08 17:45:00|357.4|354.1|357.07|353.77|360.6|357.3|354.22|350.92|0
1646761800000|2022-03-08 17:50:00|356.73|353.43|352.88|349.58|364.33|361.03|352.88|349.58|0
1646762100000|2022-03-08 17:55:00|353.13|349.83|355.05|351.75|357.73|354.43|353.13|349.83|0
1646762400000|2022-03-08 18:00:00|354.88|351.58|346.08|342.78|354.88|351.58|346.08|342.78|0
1646762700000|2022-03-08 18:05:00|346.24|342.94|341.38|338.08|348.55|345.25|341.38|338.08|0
1646763000000|2022-03-08 18:10:00|341.3|338|345.18|341.88|345.76|342.46|339.98|336.68|0
1646763300000|2022-03-08 18:15:00|345.26|341.96|344.35|341.05|347.42|344.12|342.61|339.31|0
1646763600000|2022-03-08 18:20:00|344.43|341.13|354.28|350.98|354.61|351.31|344.27|340.97|0
1646763900000|2022-03-08 18:25:00|354.7|351.4|363.26|359.96|364.29|360.99|354.28|350.98|0
1646764200000|2022-03-08 18:30:00|362.58|359.28|371.16|367.86|374.63|371.33|362.58|359.28|0
1646764500000|2022-03-08 18:35:00|370.99|367.69|373.58|370.28|375.67|372.37|369.18|365.88|0
1646764800000|2022-03-08 18:40:00|373.76|370.46|375.73|372.43|381.5|378.2|367.46|364.16|0
1646765100000|2022-03-08 18:45:00|375.2|371.9|381.31|378.01|383.6|380.3|373.99|370.69|0
1646765400000|2022-03-08 18:50:00|381.84|378.54|386.42|383.12|388.37|385.07|380.79|377.49|0
1646765700000|2022-03-08 18:55:00|386.24|382.94|394.71|391.41|394.71|391.41|386.24|382.94|0
1646766000000|2022-03-08 19:00:00|394.88|391.58|400.59|397.29|406.88|403.58|394|390.7|0
1646766300000|2022-03-08 19:05:00|402.02|398.72|394.7|391.4|402.56|399.26|391.34|388.04|0
1646766600000|2022-03-08 19:10:00|394.52|391.22|397.54|394.24|403.63|400.33|394.26|390.96|0
1646766900000|2022-03-08 19:15:00|398.08|394.78|397.54|394.24|401.39|398.09|393.46|390.16|0
1646767200000|2022-03-08 19:20:00|397.18|393.88|393.37|390.07|404.7|401.4|391.51|388.21|0
1646767500000|2022-03-08 19:25:00|393.45|390.15|385.52|382.22|395.76|392.46|384.47|381.17|0
1646767800000|2022-03-08 19:30:00|386.22|382.92|392.74|389.44|393.8|390.5|382.9|379.6|0
1646768100000|2022-03-08 19:35:00|391.59|388.29|381.7|378.4|391.85|388.55|379.78|376.48|0
1646768400000|2022-03-08 19:40:00|382.14|378.84|380.47|377.17|387.42|384.12|380.13|376.83|0
1646768700000|2022-03-08 19:45:00|377.86|374.56|371.44|368.14|378.73|375.43|371.44|368.14|0
1646769000000|2022-03-08 19:50:00|371.7|368.4|379.42|376.12|379.77|376.47|371.1|367.8|0
1646769300000|2022-03-08 19:55:00|378.37|375.07|378.64|375.34|383.8|380.5|374.38|371.08|0
1646769600000|2022-03-08 20:00:00|379.59|376.29|366.62|363.32|380.82|377.52|365.94|362.64|0
1646769900000|2022-03-08 20:05:00|368.16|364.86|370.57|367.27|372.73|369.43|367.31|364.01|0
1646770200000|2022-03-08 20:10:00|370.91|367.61|374.98|371.68|380.81|377.51|369.02|365.72|0
1646770500000|2022-03-08 20:15:00|374.54|371.24|378.62|375.32|380.28|376.98|373.24|369.94|0
1646770800000|2022-03-08 20:20:00|378.53|375.23|381.85|378.55|385.72|382.42|378.36|375.06|0
1646771100000|2022-03-08 20:25:00|382.38|379.08|396.43|393.13|396.43|393.13|381.68|378.38|0
1646771400000|2022-03-08 20:30:00|395.62|392.32|404.99|401.69|407.26|403.96|395.08|391.78|0
1646771700000|2022-03-08 20:35:00|405.17|401.87|397.4|394.1|407.35|404.05|397.4|394.1|0
1646772000000|2022-03-08 20:40:00|395.61|392.31|405.34|402.04|405.34|402.04|393.82|390.52|0
1646772300000|2022-03-08 20:45:00|406.43|403.13|408.16|404.86|409.8|406.5|401|397.7|0
1646772600000|2022-03-08 20:50:00|408.25|404.95|404.41|401.11|408.43|405.13|395.43|392.13|0
1646772900000|2022-03-08 20:55:00|404.96|401.66|410.8|407.5|415.03|411.73|404.59|401.29|0
1646773200000|2022-03-08 21:00:00|412.6|409.74|419.53|416.67|421.85|418.99|412.6|409.74|0
1646773500000|2022-03-08 21:05:00|419.62|416.76|421.66|418.8|422.96|420.1|418.88|416.02|0
1646773800000|2022-03-08 21:10:00|421.38|418.52|419.8|416.94|421.38|418.52|417.39|414.53|0
1646774100000|2022-03-08 21:15:00|420.93|417.29|424.09|420.45|424.28|420.64|420.74|417.1|0
1646774400000|2022-03-08 21:20:00|424.38|420.74|424.93|421.29|425.58|421.94|423.9|420.26|0
1646774700000|2022-03-08 21:25:00|424.84|421.2|424|420.36|426.14|422.5|424|420.36|0
1646775000000|2022-03-08 21:30:00|423.9|420.26|425.76|422.12|426.14|422.5|423.71|420.07|0
1646775300000|2022-03-08 21:35:00|425.95|422.31|426.51|422.87|426.51|422.87|424.83|421.19|0
1646775600000|2022-03-08 21:40:00|426.32|422.68|427.25|423.61|427.82|424.18|425.95|422.31|0
1646775900000|2022-03-08 21:45:00|427.07|423.43|424.36|420.72|427.73|424.09|424.36|420.72|0
1646776200000|2022-03-08 21:50:00|424.82|421.18|424.45|420.81|424.92|421.28|422.21|418.57|0
1646776500000|2022-03-08 21:55:00|424.26|420.62|424.91|421.27|425.94|422.3|423.33|419.69|0
1646776800000|2022-03-08 22:00:00|424.54|420.9|424.65|421.01|425.22|421.58|424.54|420.9|0
1646777100000|2022-03-08 22:05:00|424.81|421.17|425.92|422.28|425.92|422.28|424.75|421.11|0
1646777400000|2022-03-08 22:10:00|425.9|422.26|425.03|421.39|425.9|422.26|424.29|420.65|0
1646777700000|2022-03-08 22:15:00|424.94|421.3|424.86|421.22|425.4|421.76|424.78|421.14|0
1646778000000|2022-03-08 22:20:00|424.75|421.11|425.39|421.75|425.39|421.75|424.29|420.65|0
1646778300000|2022-03-08 22:25:00|425.59|421.95|425.77|422.13|425.86|422.22|424.88|421.24|0
1646778600000|2022-03-08 22:30:00|425.66|422.02|425.88|422.24|426.05|422.41|425.64|422|0
1646778900000|2022-03-08 22:35:00|426.29|422.65|426.31|422.67|426.43|422.79|426.28|422.64|0
1646779200000|2022-03-08 22:40:00|426.39|422.75|426.39|422.75|426.56|422.92|426.39|422.75|0
1646779500000|2022-03-08 22:45:00|426.42|422.78|425.63|421.99|426.42|422.78|425.58|421.94|0
1646779800000|2022-03-08 22:50:00|426.2|422.56|425.91|422.27|426.26|422.62|425.73|422.09|0
1646780100000|2022-03-08 22:55:00|425.94|422.3|425.29|421.65|425.99|422.35|425.27|421.63|0
1646780400000|2022-03-08 23:00:00|424.51|420.87|419.86|416.22|424.51|420.87|419.3|415.66|0
1646780700000|2022-03-08 23:05:00|419.76|416.12|420.5|416.86|420.97|417.33|419.39|415.75|0
1646781000000|2022-03-08 23:10:00|420.68|417.04|419.01|415.37|422.17|418.53|418.74|415.1|0
1646781300000|2022-03-08 23:15:00|419.2|415.56|420.22|416.58|421.33|417.69|419.2|415.56|0
1646781600000|2022-03-08 23:20:00|420.49|416.85|420.12|416.48|421.7|418.06|419.38|415.74|0
1646781900000|2022-03-08 23:25:00|420.22|416.58|418.17|414.53|420.59|416.95|417.89|414.25|0
1646782200000|2022-03-08 23:30:00|416.97|413.33|414.57|410.93|416.97|413.33|413.65|410.01|0
1646782500000|2022-03-08 23:35:00|414.38|410.74|414.47|410.83|414.84|411.2|413.64|410|0
1646782800000|2022-03-08 23:40:00|414.38|410.74|413.92|410.28|415.12|411.48|413.46|409.82|0
1646783100000|2022-03-08 23:45:00|413.82|410.18|414.56|410.92|414.93|411.29|411.98|408.34|0
1646783400000|2022-03-08 23:50:00|414.65|411.01|413.08|409.44|416.03|412.39|412.16|408.52|0
1646783700000|2022-03-08 23:55:00|412.9|409.26|412.25|408.61|414.74|411.1|411.24|407.6|0
1646784000000|2022-03-09 00:00:00|412.16|408.52|410.42|406.78|412.25|408.61|409.68|406.04|0
1646784300000|2022-03-09 00:05:00|410.5|406.86|410.14|406.5|411.05|407.41|409.22|405.58|0
1646784600000|2022-03-09 00:10:00|410.32|406.68|411.23|407.59|411.6|407.96|410.05|406.41|0
1646784900000|2022-03-09 00:15:00|411.33|407.69|411.41|407.77|411.6|407.96|407.75|404.11|0
1646785200000|2022-03-09 00:20:00|411.23|407.59|409.21|405.57|411.6|407.96|408.3|404.66|0
1646785500000|2022-03-09 00:25:00|409.39|405.75|407.75|404.11|409.39|405.75|406.65|403.01|0
1646785800000|2022-03-09 00:30:00|407.66|404.02|411.41|407.77|411.87|408.23|407.66|404.02|0
1646786100000|2022-03-09 00:35:00|411.5|407.86|410.76|407.12|411.59|407.95|409.3|405.66|0
1646786400000|2022-03-09 00:40:00|410.67|407.03|408.83|405.19|411.04|407.4|408.83|405.19|0
1646786700000|2022-03-09 00:45:00|408.75|405.11|408.01|404.37|410.03|406.39|408.01|404.37|0
1646787000000|2022-03-09 00:50:00|408.1|404.46|407.55|403.91|408.83|405.19|406.73|403.09|0
1646787300000|2022-03-09 00:55:00|407.18|403.54|406.45|402.81|408.1|404.46|406.09|402.45|0
1646787600000|2022-03-09 01:00:00|405.36|401.72|407.82|404.18|407.91|404.27|403.54|399.9|0
1646787900000|2022-03-09 01:05:00|407.73|404.09|405.17|401.53|408.64|405|404.35|400.71|0
1646788200000|2022-03-09 01:10:00|405.08|401.44|405.9|402.26|405.9|402.26|403.35|399.71|0
1646788500000|2022-03-09 01:15:00|406.26|402.62|408.18|404.54|408.82|405.18|406.17|402.53|0
1646788800000|2022-03-09 01:20:00|408.08|404.44|410.37|406.73|411.01|407.37|407.35|403.71|0
1646789100000|2022-03-09 01:25:00|410.56|406.92|409.09|405.45|411.11|407.47|408.91|405.27|0
1646789400000|2022-03-09 01:30:00|409.36|405.72|398.09|394.45|409.82|406.18|396.2|392.56|0
1646789700000|2022-03-09 01:35:00|397.91|394.27|395.89|392.25|398.99|395.35|395.71|392.07|0
1646790000000|2022-03-09 01:40:00|395.8|392.16|394.54|390.9|397.88|394.24|393.36|389.72|0
1646790300000|2022-03-09 01:45:00|394.8|391.16|394.53|390.89|394.98|391.34|393|389.36|0
1646790600000|2022-03-09 01:50:00|394.62|390.98|399.51|395.87|400.6|396.96|393.72|390.08|0
1646790900000|2022-03-09 01:55:00|399.69|396.05|400.05|396.41|400.33|396.69|397.87|394.23|0
1646791200000|2022-03-09 02:00:00|400.23|396.59|398.96|395.32|400.23|396.59|395.25|391.61|0
1646791500000|2022-03-09 02:05:00|399.05|395.41|398.41|394.77|399.86|396.22|397.87|394.23|0
1646791800000|2022-03-09 02:10:00|398.23|394.59|397.41|393.77|398.41|394.77|396.87|393.23|0
1646792100000|2022-03-09 02:15:00|397.5|393.86|398.4|394.76|400.22|396.58|397.5|393.86|0
1646792400000|2022-03-09 02:20:00|398.32|394.68|399.67|396.03|399.85|396.21|396.95|393.31|0
1646792700000|2022-03-09 02:25:00|399.58|395.94|396.59|392.95|399.85|396.21|396.59|392.95|0
1646793000000|2022-03-09 02:30:00|396.77|393.13|399.3|395.66|400.67|397.03|396.77|393.13|0
1646793300000|2022-03-09 02:35:00|398.85|395.21|404.4|400.76|404.4|400.76|398.21|394.57|0
1646793600000|2022-03-09 02:40:00|404.32|400.68|404.58|400.94|405.32|401.68|402.31|398.67|0
1646793900000|2022-03-09 02:45:00|404.77|401.13|405.23|401.59|405.31|401.67|402.94|399.3|0
1646794200000|2022-03-09 02:50:00|405.31|401.67|408.43|404.79|409.35|405.71|405.04|401.4|0
1646794500000|2022-03-09 02:55:00|408.25|404.61|406.32|402.68|408.53|404.89|405.86|402.22|0
1646794800000|2022-03-09 03:00:00|406.22|402.58|408.15|404.51|408.42|404.78|405.49|401.85|0
1646795100000|2022-03-09 03:05:00|408.06|404.42|408.42|404.78|409.16|405.52|407.42|403.78|0
1646795400000|2022-03-09 03:10:00|408.61|404.97|409.62|405.98|410.08|406.44|407.6|403.96|0
1646795700000|2022-03-09 03:15:00|409.71|406.07|412.47|408.83|414.05|410.41|409.25|405.61|0
1646796000000|2022-03-09 03:20:00|412.38|408.74|408.33|404.69|412.47|408.83|407.68|404.04|0
1646796300000|2022-03-09 03:25:00|409.15|405.51|409.61|405.97|409.61|405.97|407.86|404.22|0
1646796600000|2022-03-09 03:30:00|409.7|406.06|406.85|403.21|409.7|406.06|406.3|402.66|0
1646796900000|2022-03-09 03:35:00|406.76|403.12|406.75|403.11|407.67|404.03|405.57|401.93|0
1646797200000|2022-03-09 03:40:00|406.85|403.21|406.93|403.29|408.13|404.49|406.66|403.02|0
1646797500000|2022-03-09 03:45:00|406.57|402.93|406.75|403.11|407.12|403.48|405.75|402.11|0
1646797800000|2022-03-09 03:50:00|406.93|403.29|406.84|403.2|407.3|403.66|406.56|402.92|0
1646798100000|2022-03-09 03:55:00|406.93|403.29|410.97|407.33|412.27|408.63|406.93|403.29|0
1646798400000|2022-03-09 04:00:00|410.7|407.06|403.81|400.17|410.97|407.33|402.9|399.26|0
1646798700000|2022-03-09 04:05:00|403.54|399.9|402.71|399.07|403.81|400.17|401.44|397.8|0
1646799000000|2022-03-09 04:10:00|402.53|398.89|400.7|397.06|404.63|400.99|400.7|397.06|0
1646799300000|2022-03-09 04:15:00|400.62|396.98|400.25|396.61|401.98|398.34|400.25|396.61|0
1646799600000|2022-03-09 04:20:00|399.89|396.25|399.34|395.7|400.34|396.7|398.25|394.61|0
1646799900000|2022-03-09 04:25:00|399.24|395.6|395.49|391.85|403.25|399.61|395.4|391.76|0
1646800200000|2022-03-09 04:30:00|395.4|391.76|396.38|392.74|396.92|393.28|394.59|390.95|0
1646800500000|2022-03-09 04:35:00|396.12|392.48|394.23|390.59|396.74|393.1|394.05|390.41|0
1646800800000|2022-03-09 04:40:00|394.05|390.41|396.2|392.56|397.01|393.37|394.05|390.41|0
1646801100000|2022-03-09 04:45:00|396.02|392.38|394.68|391.04|397.37|393.73|394.5|390.86|0
1646801400000|2022-03-09 04:50:00|395.12|391.48|395.57|391.93|396.2|392.56|394.22|390.58|0
1646801700000|2022-03-09 04:55:00|395.48|391.84|396.55|392.91|396.91|393.27|394.4|390.76|0
1646802000000|2022-03-09 05:00:00|396.64|393|399.7|396.06|400.24|396.6|396.64|393|0
1646802300000|2022-03-09 05:05:00|399.34|395.7|400.15|396.51|400.15|396.51|399.16|395.52|0
1646802600000|2022-03-09 05:10:00|399.97|396.33|400.5|396.86|400.96|397.32|398.61|394.97|0
1646802900000|2022-03-09 05:15:00|400.6|396.96|402.13|398.49|403.94|400.3|400.24|396.6|0
1646803200000|2022-03-09 05:20:00|402.22|398.58|401.14|397.5|402.49|398.85|400.32|396.68|0
1646803500000|2022-03-09 05:25:00|401.04|397.4|396.89|393.25|401.86|398.22|395.55|391.91|0
1646803800000|2022-03-09 05:30:00|396.99|393.35|402.03|398.39|402.03|398.39|396.63|392.99|0
1646804100000|2022-03-09 05:35:00|402.4|398.76|408.3|404.66|408.39|404.75|401.49|397.85|0
1646804400000|2022-03-09 05:40:00|408.48|404.84|406.57|402.93|408.48|404.84|405.48|401.84|0
1646804700000|2022-03-09 05:45:00|406.11|402.47|410.03|406.39|410.58|406.94|405.66|402.02|0
1646805000000|2022-03-09 05:50:00|409.85|406.21|409.3|405.66|411.95|408.31|408.57|404.93|0
1646805300000|2022-03-09 05:55:00|409.2|405.56|406.83|403.19|409.66|406.02|406.56|402.92|0
1646805600000|2022-03-09 06:00:00|406.56|402.92|406.38|402.74|406.83|403.19|403.56|399.92|0
1646805900000|2022-03-09 06:05:00|406.01|402.37|400.84|397.2|406.74|403.1|400.39|396.75|0
1646806200000|2022-03-09 06:10:00|401.11|397.47|401.83|398.19|401.83|398.19|398.85|395.21|0
1646806500000|2022-03-09 06:15:00|401.29|397.65|399.57|395.93|401.29|397.65|398.22|394.58|0
1646806800000|2022-03-09 06:20:00|399.3|395.66|401.55|397.91|401.65|398.01|397.58|393.94|0
1646807100000|2022-03-09 06:25:00|401.64|398|399.74|396.1|403.27|399.63|399.65|396.01|0
1646807400000|2022-03-09 06:30:00|399.65|396.01|396.41|392.77|402|398.36|396.32|392.68|0
1646807700000|2022-03-09 06:35:00|396.5|392.86|401.82|398.18|401.82|398.18|394.26|390.62|0
1646808000000|2022-03-09 06:40:00|401.64|398|402.9|399.26|404.44|400.8|401.45|397.81|0
1646808300000|2022-03-09 06:45:00|402.99|399.35|404.53|400.89|405.08|401.44|401.36|397.72|0
1646808600000|2022-03-09 06:50:00|404.71|401.07|398.83|395.19|404.71|401.07|396.94|393.3|0
1646808900000|2022-03-09 06:55:00|399.19|395.55|398.56|394.92|399.46|395.82|396.76|393.12|0
1646809200000|2022-03-09 07:00:00|397.74|394.1|399.82|396.18|404.16|400.52|397.3|393.66|0
1646809500000|2022-03-09 07:05:00|399.45|395.81|395.85|392.21|399.45|395.81|394.78|391.14|0
1646809800000|2022-03-09 07:10:00|395.67|392.03|395.85|392.21|396.93|393.29|394.24|390.6|0
1646810100000|2022-03-09 07:15:00|396.03|392.39|392.53|388.89|396.03|392.39|392.26|388.62|0
1646810400000|2022-03-09 07:20:00|392.35|388.71|391.1|387.46|393.16|389.52|390.83|387.19|0
1646810700000|2022-03-09 07:25:00|391.55|387.91|381.18|377.54|391.63|387.99|380.56|376.92|0
1646811000000|2022-03-09 07:30:00|381.88|378.24|381.86|378.22|383.99|380.35|379.39|375.75|0
1646811300000|2022-03-09 07:35:00|381.77|378.13|380.44|376.8|383.54|379.9|380.44|376.8|0
1646811600000|2022-03-09 07:40:00|380.36|376.72|382.91|379.27|383.72|380.08|378.85|375.21|0
1646811900000|2022-03-09 07:45:00|381.59|377.95|381.32|377.68|385.22|381.58|381.32|377.68|0
1646812200000|2022-03-09 07:50:00|381.14|377.5|379.11|375.47|381.85|378.21|377.53|373.89|0
1646812500000|2022-03-09 07:55:00|378.93|375.29|378.14|374.5|381.49|377.85|377.53|373.89|0
1646812800000|2022-03-09 08:00:00|378.23|374.59|387.35|383.71|387.35|383.71|378.23|374.59|0
1646813100000|2022-03-09 08:05:00|387.23|384.37|379.86|377|390.27|387.41|379.07|376.21|0
1646813400000|2022-03-09 08:10:00|379.5|376.64|376.95|374.09|380.21|377.35|375.28|372.42|0
1646813700000|2022-03-09 08:15:00|377.21|374.35|381.44|378.58|385.08|382.22|377.21|374.35|0
1646814000000|2022-03-09 08:20:00|381.26|378.4|382.86|380|383.57|380.71|378|375.14|0
1646814300000|2022-03-09 08:25:00|382.95|380.09|386.59|383.73|386.68|383.82|380.65|377.79|0
1646814600000|2022-03-09 08:30:00|386.5|383.64|381.17|378.31|386.59|383.73|378.7|375.84|0
1646814900000|2022-03-09 08:35:00|381.26|378.4|381.52|378.66|384.9|382.04|380.46|377.6|0
1646815200000|2022-03-09 08:40:00|381.61|378.75|377.28|374.42|381.96|379.1|376.76|373.9|0
1646815500000|2022-03-09 08:45:00|377.64|374.78|377.99|375.13|379.57|376.71|376.66|373.8|0
1646815800000|2022-03-09 08:50:00|377.72|374.86|375.43|372.57|378.42|375.56|374.55|371.69|0
1646816100000|2022-03-09 08:55:00|375.7|372.84|374.99|372.13|376.57|373.71|374.38|371.52|0
1646816400000|2022-03-09 09:00:00|375.08|372.22|372.89|370.03|375.08|372.22|370.7|367.84|0
1646816700000|2022-03-09 09:05:00|372.97|370.11|373.76|370.9|374.81|371.95|370.97|368.11|0
1646817000000|2022-03-09 09:10:00|373.49|370.63|376.12|373.26|377.09|374.23|371.57|368.71|0
1646817300000|2022-03-09 09:15:00|375.94|373.08|371.04|368.18|376.3|373.44|370.69|367.83|0
1646817600000|2022-03-09 09:20:00|371.31|368.45|367.73|364.87|371.39|368.53|367.39|364.53|0
1646817900000|2022-03-09 09:25:00|367.82|364.96|367.48|364.62|368.43|365.57|365.83|362.97|0
1646818200000|2022-03-09 09:30:00|367.04|364.18|364.1|361.24|368.34|365.48|364.1|361.24|0
1646818500000|2022-03-09 09:35:00|364.44|361.58|361.85|358.99|365.48|362.62|361.76|358.9|0
1646818800000|2022-03-09 09:40:00|361.68|358.82|359.95|357.09|362.28|359.42|358.66|355.8|0
1646819100000|2022-03-09 09:45:00|360.04|357.18|363.92|361.06|365.38|362.52|359.44|356.58|0
1646819400000|2022-03-09 09:50:00|364.17|361.31|361.41|358.55|364.69|361.83|358.14|355.28|0
1646819700000|2022-03-09 09:55:00|361.15|358.29|358.14|355.28|362.19|359.33|358.14|355.28|0
1646820000000|2022-03-09 10:00:00|358.65|355.79|358.48|355.62|363.47|360.61|358.22|355.36|0
1646820300000|2022-03-09 10:05:00|358.99|356.13|358.65|355.79|359.85|356.99|356.25|353.39|0
1646820600000|2022-03-09 10:10:00|358.3|355.44|358.39|355.53|360.45|357.59|356.85|353.99|0
1646820900000|2022-03-09 10:15:00|358.3|355.44|357.19|354.33|360.88|358.02|357.1|354.24|0
1646821200000|2022-03-09 10:20:00|357.44|354.58|362.51|359.65|362.94|360.08|357.44|354.58|0
1646821500000|2022-03-09 10:25:00|362.69|359.83|358.81|355.95|362.69|359.83|358.46|355.6|0
1646821800000|2022-03-09 10:30:00|357.95|355.09|358.12|355.26|360.27|357.41|356.41|353.55|0
1646822100000|2022-03-09 10:35:00|358.29|355.43|358.46|355.6|358.55|355.69|355.3|352.44|0
1646822400000|2022-03-09 10:40:00|358.12|355.26|356.4|353.54|358.55|355.69|355.55|352.69|0
1646822700000|2022-03-09 10:45:00|356.49|353.63|358.25|355.39|361.26|358.4|355.64|352.78|0
1646823000000|2022-03-09 10:50:00|358.59|355.73|362.28|359.42|363.41|360.55|356.79|353.93|0
1646823300000|2022-03-09 10:55:00|362.2|359.34|365.38|362.52|368.41|365.55|362.2|359.34|0
1646823600000|2022-03-09 11:00:00|365.12|362.26|363.31|360.45|367.37|364.51|363.05|360.19|0
1646823900000|2022-03-09 11:05:00|362.96|360.1|361.24|358.38|363.4|360.54|360.9|358.04|0
1646824200000|2022-03-09 11:10:00|361.16|358.3|364.6|361.74|364.94|362.08|361.07|358.21|0
1646824500000|2022-03-09 11:15:00|364.25|361.39|360.89|358.03|365.2|362.34|360.12|357.26|0
1646824800000|2022-03-09 11:20:00|361.15|358.29|357.46|354.6|363.9|361.04|356.95|354.09|0
1646825100000|2022-03-09 11:25:00|357.21|354.35|361.92|359.06|362.09|359.23|355.93|353.07|0
1646825400000|2022-03-09 11:30:00|361.74|358.88|361.74|358.88|363.81|360.95|360.02|357.16|0
1646825700000|2022-03-09 11:35:00|362.08|359.22|364.49|361.63|364.67|361.81|360.54|357.68|0
1646826000000|2022-03-09 11:40:00|364.58|361.72|368.04|365.18|368.82|365.96|364.41|361.55|0
1646826300000|2022-03-09 11:45:00|368.47|365.61|365.96|363.1|369.86|367|365.7|362.84|0
1646826600000|2022-03-09 11:50:00|366.04|363.18|363.79|360.93|366.04|363.18|362.76|359.9|0
1646826900000|2022-03-09 11:55:00|364.14|361.28|366.47|363.61|366.47|363.61|363.97|361.11|0
1646827200000|2022-03-09 12:00:00|366.9|364.04|365.69|362.83|369.33|366.47|365.51|362.65|0
1646827500000|2022-03-09 12:05:00|366.3|363.44|364.91|362.05|368.63|365.77|363.53|360.67|0
1646827800000|2022-03-09 12:10:00|365.17|362.31|364.65|361.79|367.16|364.3|364.56|361.7|0
1646828100000|2022-03-09 12:15:00|364.3|361.44|361.71|358.85|365.6|362.74|360.86|358|0
1646828400000|2022-03-09 12:20:00|361.54|358.68|362.32|359.46|362.83|359.97|360.34|357.48|0
1646828700000|2022-03-09 12:25:00|362.66|359.8|362.74|359.88|363.52|360.66|361.19|358.33|0
1646829000000|2022-03-09 12:30:00|362.22|359.36|361.45|358.59|364.98|362.12|360.77|357.91|0
1646829300000|2022-03-09 12:35:00|361.62|358.76|363.94|361.08|365.49|362.63|360.33|357.47|0
1646829600000|2022-03-09 12:40:00|363.77|360.91|360.84|357.98|363.77|360.91|360.33|357.47|0
1646829900000|2022-03-09 12:45:00|360.76|357.9|361.27|358.41|363.07|360.21|358.44|355.58|0
1646830200000|2022-03-09 12:50:00|361.01|358.15|359.12|356.26|361.7|358.84|358.78|355.92|0
1646830500000|2022-03-09 12:55:00|359.21|356.35|357.75|354.89|360.49|357.63|357.07|354.21|0
1646830800000|2022-03-09 13:00:00|357.41|354.55|357.41|354.55|357.58|354.72|353.83|350.97|0
1646831100000|2022-03-09 13:05:00|357.58|354.72|354.2|351.34|358.77|355.91|354.11|351.25|0
1646831400000|2022-03-09 13:10:00|354.28|351.42|357.71|354.85|358.14|355.28|353.43|350.57|0
1646831700000|2022-03-09 13:15:00|357.54|354.68|355.56|352.7|357.71|354.85|355.48|352.62|0
1646832000000|2022-03-09 13:20:00|355.91|353.05|356.93|354.07|359.42|356.56|355.65|352.79|0
1646832300000|2022-03-09 13:25:00|356.84|353.98|353.85|350.99|357.62|354.76|352.91|350.05|0
1646832600000|2022-03-09 13:30:00|353.76|350.9|350.02|347.16|354.44|351.58|348.66|345.8|0
1646832900000|2022-03-09 13:35:00|350.18|347.32|353.58|350.72|353.76|350.9|349|346.14|0
1646833200000|2022-03-09 13:40:00|353.41|350.55|356.15|353.29|356.83|353.97|353.24|350.38|0
1646833500000|2022-03-09 13:45:00|356.23|353.37|354.32|351.46|356.81|353.95|353.81|350.95|0
1646833800000|2022-03-09 13:50:00|354.5|351.64|357.74|354.88|358.26|355.4|353.64|350.78|0
1646834100000|2022-03-09 13:55:00|357.83|354.97|360.15|357.29|360.84|357.98|357.32|354.46|0
1646834400000|2022-03-09 14:00:00|360.49|357.63|357.91|355.05|362.39|359.53|357.91|355.05|0
1646834700000|2022-03-09 14:05:00|357.74|354.88|346.01|343.15|359.28|356.42|346.01|343.15|0
1646835000000|2022-03-09 14:10:00|345.42|342.56|352.78|349.92|354.91|352.05|342.48|339.62|0
1646835300000|2022-03-09 14:15:00|352.86|350|354.23|351.37|354.91|352.05|349.72|346.86|0
1646835600000|2022-03-09 14:20:00|353.8|350.94|351.92|349.06|356.19|353.33|351.92|349.06|0
1646835900000|2022-03-09 14:25:00|351.58|348.72|348.86|346|352.26|349.4|348.86|346|0
1646836200000|2022-03-09 14:30:00|348.95|346.09|352.08|349.22|355.15|352.29|348.19|345.33|0
1646836500000|2022-03-09 14:35:00|352.76|349.9|351.23|348.37|357.81|354.95|349.71|346.85|0
1646836800000|2022-03-09 14:40:00|350.89|348.03|354.29|351.43|354.63|351.77|345.57|342.71|0
1646837100000|2022-03-09 14:45:00|352.76|349.9|352.41|349.55|355.23|352.37|348.85|345.99|0
1646837400000|2022-03-09 14:50:00|352.07|349.21|361.32|358.46|364.61|361.75|351.22|348.36|0
1646837700000|2022-03-09 14:55:00|361.84|358.98|356.33|353.47|362.71|359.85|354.97|352.11|0
1646838000000|2022-03-09 15:00:00|355.14|352.28|346.14|343.28|357.19|354.33|343.12|340.26|0
1646838300000|2022-03-09 15:05:00|346.48|343.62|346.23|343.37|348.5|345.64|344.38|341.52|0
1646838600000|2022-03-09 15:10:00|346.48|343.62|344.96|342.1|347.49|344.63|344.79|341.93|0
1646838900000|2022-03-09 15:15:00|343.61|340.75|346.81|343.95|351.04|348.18|341.27|338.41|0
1646839200000|2022-03-09 15:20:00|347.14|344.28|343.65|340.79|350.05|347.19|343.48|340.62|0
1646839500000|2022-03-09 15:25:00|343.98|341.12|345.15|342.29|350.22|347.36|343.23|340.37|0
1646839800000|2022-03-09 15:30:00|344.31|341.45|345.82|342.96|349.7|346.84|344.15|341.29|0
1646840100000|2022-03-09 15:35:00|344.82|341.96|343.14|340.28|346.83|343.97|341.13|338.27|0
1646840400000|2022-03-09 15:40:00|343.3|340.44|345.99|343.13|346.15|343.29|341.8|338.94|0
1646840700000|2022-03-09 15:45:00|345.65|342.79|341.77|338.91|346.66|343.8|341.69|338.83|0
1646841000000|2022-03-09 15:50:00|341.52|338.66|342.52|339.66|345.73|342.87|339.67|336.81|0
1646841300000|2022-03-09 15:55:00|342.69|339.83|338.08|335.22|343.03|340.17|336|333.14|0
1646841600000|2022-03-09 16:00:00|337.16|334.3|344.37|341.51|344.71|341.85|337.16|334.3|0
1646841900000|2022-03-09 16:05:00|343.45|340.59|343.02|340.16|344.54|341.68|339.25|336.39|0
1646842200000|2022-03-09 16:10:00|342.77|339.91|347.41|344.55|347.75|344.89|342.51|339.65|0
1646842500000|2022-03-09 16:15:00|347.5|344.64|343.61|340.75|350.64|347.78|343.52|340.66|0
1646842800000|2022-03-09 16:20:00|343.69|340.83|342.84|339.98|344.19|341.33|341|338.14|0
1646843100000|2022-03-09 16:25:00|342.51|339.65|346.47|343.61|346.72|343.86|342.51|339.65|0
1646843400000|2022-03-09 16:30:00|345.87|343.01|337.48|334.62|346.04|343.18|337.48|334.62|0
1646843700000|2022-03-09 16:35:00|337.98|335.12|338.98|336.12|341.58|338.72|335.31|332.45|0
1646844000000|2022-03-09 16:40:00|339.4|336.54|336.47|333.61|339.81|336.95|335.64|332.78|0
1646844300000|2022-03-09 16:45:00|336.22|333.36|335.14|332.28|337.8|334.94|334.97|332.11|0
1646844600000|2022-03-09 16:50:00|335.72|332.86|335.8|332.94|338.63|335.77|335.14|332.28|0
1646844900000|2022-03-09 16:55:00|335.63|332.77|332.98|330.12|336.13|333.27|332.32|329.46|0
1646845200000|2022-03-09 17:00:00|332.65|329.79|332.97|330.11|333.97|331.11|330.42|327.56|0
1646845500000|2022-03-09 17:05:00|332.64|329.78|333.47|330.61|334.63|331.77|332.31|329.45|0
1646845800000|2022-03-09 17:10:00|333.3|330.44|331.98|329.12|335.79|332.93|331.81|328.95|0
1646846100000|2022-03-09 17:15:00|331.9|329.04|332.97|330.11|333.46|330.6|331.15|328.29|0
1646846400000|2022-03-09 17:20:00|332.8|329.94|333.96|331.1|335.29|332.43|329.34|326.48|0
1646846700000|2022-03-09 17:25:00|333.62|330.76|331.47|328.61|336.78|333.92|330.48|327.62|0
1646847000000|2022-03-09 17:30:00|331.64|328.78|329.72|326.86|333.75|330.89|329.33|326.47|0
1646847300000|2022-03-09 17:35:00|329.39|326.53|326.12|323.26|329.72|326.86|324.81|321.95|0
1646847600000|2022-03-09 17:40:00|325.79|322.93|328.89|326.03|329.96|327.1|325.63|322.77|0
1646847900000|2022-03-09 17:45:00|328.73|325.87|326.27|323.41|330.86|328|325.95|323.09|0
1646848200000|2022-03-09 17:50:00|326.44|323.58|328.56|325.04|328.56|325.04|326.44|323.25|0
1646848500000|2022-03-09 17:55:00|328.23|324.71|327.25|323.73|329.63|326.11|326.76|323.24|0
1646848800000|2022-03-09 18:00:00|327.58|324.06|333.65|330.13|333.82|330.3|327.58|324.06|0
1646849100000|2022-03-09 18:05:00|333.98|330.46|332.99|329.47|334.64|331.12|331.43|327.91|0
1646849400000|2022-03-09 18:10:00|333.32|329.8|329.37|325.85|333.32|329.8|329.04|325.52|0
1646849700000|2022-03-09 18:15:00|329.2|325.68|330.68|327.16|330.68|327.16|327.73|324.21|0
1646850000000|2022-03-09 18:20:00|330.43|326.91|328.46|324.94|330.84|327.32|328.38|324.86|0
1646850300000|2022-03-09 18:25:00|328.21|324.69|327.88|324.36|329.94|326.42|327.23|323.71|0
1646850600000|2022-03-09 18:30:00|327.39|323.87|334.28|330.76|334.61|331.09|327.39|323.87|0
1646850900000|2022-03-09 18:35:00|333.95|330.43|334.28|330.76|335.59|332.07|331.98|328.46|0
1646851200000|2022-03-09 18:40:00|333.62|330.1|338.07|334.55|338.07|334.55|332.8|329.28|0
1646851500000|2022-03-09 18:45:00|337.57|334.05|340.89|337.37|342.39|338.87|337.08|333.56|0
1646851800000|2022-03-09 18:50:00|340.72|337.2|338.73|335.21|342.22|338.7|336.08|332.56|0
1646852100000|2022-03-09 18:55:00|338.56|335.04|339.72|336.2|340.72|337.2|338.23|334.71|0
1646852400000|2022-03-09 19:00:00|339.39|335.87|333.11|329.59|340.22|336.7|333.11|329.59|0
1646852700000|2022-03-09 19:05:00|333.61|330.09|336.07|332.55|336.82|333.3|332.78|329.26|0
1646853000000|2022-03-09 19:10:00|335.91|332.39|337.06|333.54|339.38|335.86|334.42|330.9|0
1646853300000|2022-03-09 19:15:00|336.89|333.37|337.88|334.36|340.54|337.02|335.74|332.22|0
1646853600000|2022-03-09 19:20:00|338.3|334.78|337.75|334.23|338.57|335.05|334.13|330.61|0
1646853900000|2022-03-09 19:25:00|338.57|335.05|336.92|333.4|338.74|335.22|336.59|333.07|0
1646854200000|2022-03-09 19:30:00|336.26|332.74|333.46|329.94|336.75|333.23|332.97|329.45|0
1646854500000|2022-03-09 19:35:00|333.63|330.11|333.46|329.94|334.61|331.09|332.15|328.63|0
1646854800000|2022-03-09 19:40:00|333.62|330.1|333.29|329.77|334.61|331.09|331.66|328.14|0
1646855100000|2022-03-09 19:45:00|332.97|329.45|335.42|331.9|337.24|333.72|331.98|328.46|0
1646855400000|2022-03-09 19:50:00|335.59|332.07|337.56|334.04|337.73|334.21|331.16|327.64|0
1646855700000|2022-03-09 19:55:00|337.73|334.21|336.57|333.05|337.73|334.21|333.78|330.26|0
1646856000000|2022-03-09 20:00:00|336|332.48|334.26|330.74|336.41|332.89|334.1|330.58|0
1646856300000|2022-03-09 20:05:00|333.77|330.25|327.73|324.21|334.43|330.91|327.73|324.21|0
1646856600000|2022-03-09 20:10:00|326.92|323.4|327.08|323.56|329.03|325.51|325.31|321.79|0
1646856900000|2022-03-09 20:15:00|326.76|323.24|328.05|324.53|330.33|326.81|325.46|321.94|0
1646857200000|2022-03-09 20:20:00|328.21|324.69|326.27|322.75|328.21|324.69|324.81|321.29|0
1646857500000|2022-03-09 20:25:00|326.59|323.07|325.56|322.04|329.51|325.99|324.87|321.35|0
1646857800000|2022-03-09 20:30:00|325.72|322.2|323.61|320.09|325.72|322.2|321.03|317.51|0
1646858100000|2022-03-09 20:35:00|323.93|320.41|328.4|324.88|328.48|324.96|323.13|319.61|0
1646858400000|2022-03-09 20:40:00|328.31|324.79|326.68|323.16|328.48|324.96|325.06|321.54|0
1646858700000|2022-03-09 20:45:00|327.01|323.49|331.25|327.73|332.4|328.88|324.41|320.89|0
1646859000000|2022-03-09 20:50:00|328.96|325.44|333.55|330.03|337.84|334.32|328.23|324.71|0
1646859300000|2022-03-09 20:55:00|333.87|330.35|335.02|331.5|339.66|336.14|333.87|330.35|0
1646859600000|2022-03-09 21:00:00|335.52|332|336.51|332.99|336.67|333.15|331.08|327.56|0
1646859900000|2022-03-09 21:05:00|336.18|332.66|335.64|332.12|337.61|334.09|331.54|328.02|0
1646860200000|2022-03-09 21:10:00|335.81|332.29|339.26|335.74|340.58|337.06|335.81|332.29|0
1646860500000|2022-03-09 21:15:00|339.08|334.6|336.61|332.13|339.42|335.9|336.28|331.8|0
1646860800000|2022-03-09 21:20:00|335.88|331.4|337.84|333.36|337.92|333.44|335.79|331.31|0
1646861100000|2022-03-09 21:25:00|337.76|333.28|337.59|333.11|338.01|333.53|337.02|332.54|0
1646861400000|2022-03-09 21:30:00|337.75|333.27|339.65|335.17|339.72|335.24|337.26|332.78|0
1646861700000|2022-03-09 21:35:00|339.72|335.24|337.58|333.1|339.97|335.49|337.58|333.1|0
1646862000000|2022-03-09 21:40:00|336.68|332.2|332.43|327.95|337.09|332.61|331.62|327.14|0
1646862300000|2022-03-09 21:45:00|332.67|328.19|335.2|330.72|335.28|330.8|332.59|328.11|0
1646862600000|2022-03-09 21:50:00|335.77|331.29|335.6|331.12|336.92|332.44|335.2|330.72|0
1646862900000|2022-03-09 21:55:00|336.1|331.62|335.69|331.21|336.34|331.86|335.44|330.96|0
1646863200000|2022-03-09 22:00:00|335.83|331.35|336.94|332.46|337.27|332.79|335.53|331.05|0
1646863500000|2022-03-09 22:05:00|337.03|332.55|336.81|332.33|337.22|332.74|336.81|332.33|0
1646863800000|2022-03-09 22:10:00|336.98|332.5|336.64|332.16|337.27|332.79|336.4|331.92|0
1646864100000|2022-03-09 22:15:00|336.74|332.26|336.44|331.96|337.02|332.54|335.95|331.47|0
1646864400000|2022-03-09 22:20:00|336.41|331.93|336.1|331.62|336.51|332.03|336.1|331.62|0
1646864700000|2022-03-09 22:25:00|335.87|331.39|336.1|331.62|336.1|331.62|335.87|331.39|0
1646865000000|2022-03-09 22:30:00|336.15|331.67|335.98|331.5|336.15|331.67|335.98|331.5|0
1646865300000|2022-03-09 22:35:00|336.05|331.57|336.19|331.71|336.31|331.83|335.98|331.5|0
1646865600000|2022-03-09 22:40:00|336.21|331.73|336.23|331.75|336.24|331.76|336.21|331.73|0
1646865900000|2022-03-09 22:45:00|336.26|331.78|336.28|331.8|336.28|331.8|336.26|331.78|0
1646866200000|2022-03-09 22:50:00|336.3|331.82|336.21|331.73|336.32|331.84|336.19|331.71|0
1646866500000|2022-03-09 22:55:00|336.25|331.77|336.52|332.04|336.71|332.23|335.9|331.42|0
1646866800000|2022-03-09 23:00:00|335.65|331.17|337.94|333.46|339.76|335.28|335.65|331.17|0
1646867100000|2022-03-09 23:05:00|338.11|333.63|337.28|332.8|338.84|334.36|336.21|331.73|0
1646867400000|2022-03-09 23:10:00|337.36|332.88|336.54|332.06|337.36|332.88|334.41|329.93|0
1646867700000|2022-03-09 23:15:00|336.37|331.89|338.34|333.86|338.34|333.86|335.88|331.4|0
1646868000000|2022-03-09 23:20:00|338.18|333.7|340.4|335.92|340.48|336|337.52|333.04|0
1646868300000|2022-03-09 23:25:00|340.24|335.76|339.41|334.93|340.65|336.17|338.99|334.51|0
1646868600000|2022-03-09 23:30:00|339.16|334.68|338.83|334.35|339.16|334.68|338.58|334.1|0
1646868900000|2022-03-09 23:35:00|338.91|334.43|339.24|334.76|340.23|335.75|338.33|333.85|0
1646869200000|2022-03-09 23:40:00|339.32|334.84|339.64|335.16|339.81|335.33|338.82|334.34|0
1646869500000|2022-03-09 23:45:00|339.56|335.08|339.56|335.08|339.81|335.33|338.65|334.17|0
1646869800000|2022-03-09 23:50:00|339.64|335.16|338.81|334.33|340.72|336.24|338.74|334.26|0
1646870100000|2022-03-09 23:55:00|338.65|334.17|337.82|333.34|338.81|334.33|337.75|333.27|0
1646870400000|2022-03-10 00:00:00|337.49|333.01|338.89|334.41|340.13|335.65|336.35|331.87|0
1646870700000|2022-03-10 00:05:00|338.81|334.33|339.63|335.15|340.78|336.3|338.64|334.16|0
1646871000000|2022-03-10 00:10:00|339.46|334.98|340.29|335.81|340.29|335.81|338.72|334.24|0
1646871300000|2022-03-10 00:15:00|340.45|335.97|340.12|335.64|341.61|337.13|339.71|335.23|0
1646871600000|2022-03-10 00:20:00|339.95|335.47|337.81|333.33|340.53|336.05|337.15|332.67|0
1646871900000|2022-03-10 00:25:00|337.64|333.16|337.48|333|337.89|333.41|336.82|332.34|0
1646872200000|2022-03-10 00:30:00|337.64|333.16|336.24|331.76|338.79|334.31|335.67|331.19|0
1646872500000|2022-03-10 00:35:00|336.32|331.84|336.08|331.6|336.98|332.5|335.5|331.02|0
1646872800000|2022-03-10 00:40:00|335.99|331.51|337.14|332.66|337.3|332.82|335.5|331.02|0
1646873100000|2022-03-10 00:45:00|336.97|332.49|338.37|333.89|338.62|334.14|336.97|332.49|0
1646873400000|2022-03-10 00:50:00|338.29|333.81|338.12|333.64|338.7|334.22|337.55|333.07|0
1646873700000|2022-03-10 00:55:00|337.95|333.47|338.44|333.96|339.19|334.71|337.62|333.14|0
1646874000000|2022-03-10 01:00:00|338.36|333.88|339.76|335.28|339.85|335.37|337.46|332.98|0
1646874300000|2022-03-10 01:05:00|339.59|335.11|336.96|332.48|340.58|336.1|336.3|331.82|0
1646874600000|2022-03-10 01:10:00|337.12|332.64|336.79|332.31|337.45|332.97|335.97|331.49|0
1646874900000|2022-03-10 01:15:00|336.71|332.23|338.43|333.95|338.76|334.28|336.46|331.98|0
1646875200000|2022-03-10 01:20:00|338.27|333.79|337.77|333.29|339.25|334.77|337.11|332.63|0
1646875500000|2022-03-10 01:25:00|337.93|333.45|337.52|333.04|337.93|333.45|336.21|331.73|0
1646875800000|2022-03-10 01:30:00|337.6|333.12|340.4|335.92|340.4|335.92|337.36|332.88|0
1646876100000|2022-03-10 01:35:00|340.07|335.59|344.21|339.73|344.88|340.4|339.58|335.1|0
1646876400000|2022-03-10 01:40:00|344.13|339.65|343.38|338.9|344.21|339.73|343.05|338.57|0
1646876700000|2022-03-10 01:45:00|343.3|338.82|340.97|336.49|343.38|338.9|340.97|336.49|0
1646877000000|2022-03-10 01:50:00|340.89|336.41|341.14|336.66|341.88|337.4|340.89|336.41|0
1646877300000|2022-03-10 01:55:00|341.22|336.74|340.72|336.24|342.79|338.31|340.22|335.74|0
1646877600000|2022-03-10 02:00:00|340.88|336.4|335.04|330.56|341.05|336.57|334.23|329.75|0
1646877900000|2022-03-10 02:05:00|335.12|330.64|336.76|332.28|337.09|332.61|335.12|330.64|0
1646878200000|2022-03-10 02:10:00|336.59|332.11|337.33|332.85|337.58|333.1|336.35|331.87|0
1646878500000|2022-03-10 02:15:00|337.57|333.09|337.41|332.93|339.06|334.58|337.17|332.69|0
1646878800000|2022-03-10 02:20:00|337.66|333.18|336.09|331.61|338.23|333.75|336.09|331.61|0
1646879100000|2022-03-10 02:25:00|336.01|331.53|336.42|331.94|337.4|332.92|336.01|331.53|0
1646879400000|2022-03-10 02:30:00|336.09|331.61|336.5|332.02|336.91|332.43|335.76|331.28|0
1646879700000|2022-03-10 02:35:00|336.58|332.1|335.43|330.95|336.83|332.35|335.35|330.87|0
1646880000000|2022-03-10 02:40:00|335.59|331.11|336.24|331.76|337.48|333|335.51|331.03|0
1646880300000|2022-03-10 02:45:00|336.16|331.68|338.7|334.22|338.87|334.39|336.16|331.68|0
1646880600000|2022-03-10 02:50:00|338.54|334.06|337.39|332.91|338.54|334.06|337.06|332.58|0
1646880900000|2022-03-10 02:55:00|337.22|332.74|338.37|333.89|339.36|334.88|337.06|332.58|0
1646881200000|2022-03-10 03:00:00|338.29|333.81|339.11|334.63|339.61|335.13|337.71|333.23|0
1646881500000|2022-03-10 03:05:00|339.03|334.55|340.18|335.7|340.18|335.7|338.53|334.05|0
1646881800000|2022-03-10 03:10:00|339.77|335.29|339.51|335.03|340.34|335.86|338.78|334.3|0
1646882100000|2022-03-10 03:15:00|339.43|334.95|338.94|334.46|340.01|335.53|338.36|333.88|0
1646882400000|2022-03-10 03:20:00|338.85|334.37|338.35|333.87|339.18|334.7|337.86|333.38|0
1646882700000|2022-03-10 03:25:00|339.09|334.61|340.9|336.42|341.97|337.49|337.86|333.38|0
1646883000000|2022-03-10 03:30:00|340.65|336.17|341.23|336.75|342.05|337.57|340.16|335.68|0
1646883300000|2022-03-10 03:35:00|341.14|336.66|341.06|336.58|342.63|338.15|340.97|336.49|0
1646883600000|2022-03-10 03:40:00|341.14|336.66|341.8|337.32|342.13|337.65|340.97|336.49|0
1646883900000|2022-03-10 03:45:00|341.88|337.4|340.56|336.08|342.95|338.47|340.47|335.99|0
1646884200000|2022-03-10 03:50:00|340.47|335.99|338.99|334.51|340.56|336.08|338.83|334.35|0
1646884500000|2022-03-10 03:55:00|339.65|335.17|339.64|335.16|339.81|335.33|339.15|334.67|0
1646884800000|2022-03-10 04:00:00|339.73|335.25|339.31|334.83|339.73|335.25|338.82|334.34|0
1646885100000|2022-03-10 04:05:00|339.4|334.92|339.97|335.49|339.97|335.49|338.49|334.01|0
1646885400000|2022-03-10 04:10:00|340.95|336.47|342.44|337.96|343.43|338.95|339.97|335.49|0
1646885700000|2022-03-10 04:15:00|342.6|338.12|342.93|338.45|343.19|338.71|341.45|336.97|0
1646886000000|2022-03-10 04:20:00|342.77|338.29|342.93|338.45|342.93|338.45|342.1|337.62|0
1646886300000|2022-03-10 04:25:00|342.76|338.28|343.92|339.44|344.25|339.77|342.6|338.12|0
1646886600000|2022-03-10 04:30:00|344.17|339.69|344.25|339.77|344.67|340.19|342.76|338.28|0
1646886900000|2022-03-10 04:35:00|344.33|339.85|345.74|341.26|345.74|341.26|343.91|339.43|0
1646887200000|2022-03-10 04:40:00|345.57|341.09|345.66|341.18|345.9|341.42|344.99|340.51|0
1646887500000|2022-03-10 04:45:00|345.49|341.01|345.4|340.92|345.49|341.01|344.57|340.09|0
1646887800000|2022-03-10 04:50:00|345.32|340.84|344.73|340.25|345.57|341.09|344.4|339.92|0
1646888100000|2022-03-10 04:55:00|344.65|340.17|343.9|339.42|344.98|340.5|343.9|339.42|0
1646888400000|2022-03-10 05:00:00|343.73|339.25|344.23|339.75|344.56|340.08|343.24|338.76|0
1646888700000|2022-03-10 05:05:00|344.06|339.58|345.06|340.58|345.22|340.74|343.9|339.42|0
1646889000000|2022-03-10 05:10:00|345.22|340.74|345.72|341.24|345.88|341.4|344.56|340.08|0
1646889300000|2022-03-10 05:15:00|345.55|341.07|344.72|340.24|345.88|341.4|344.47|339.99|0
1646889600000|2022-03-10 05:20:00|344.55|340.07|345.05|340.57|345.55|341.07|343.89|339.41|0
1646889900000|2022-03-10 05:25:00|345.21|340.73|345.54|341.06|345.88|341.4|345.21|340.73|0
1646890200000|2022-03-10 05:30:00|345.04|340.56|345.71|341.23|345.87|341.39|345.04|340.56|0
1646890500000|2022-03-10 05:35:00|345.54|341.06|344.37|339.89|345.54|341.06|344.21|339.73|0
1646890800000|2022-03-10 05:40:00|344.29|339.81|344.37|339.89|344.87|340.39|343.87|339.39|0
1646891100000|2022-03-10 05:45:00|344.29|339.81|343.21|338.73|344.37|339.89|342.71|338.23|0
1646891400000|2022-03-10 05:50:00|343.13|338.65|342.05|337.57|343.21|338.73|341.97|337.49|0
1646891700000|2022-03-10 05:55:00|342.13|337.65|342.7|338.22|343.03|338.55|341.38|336.9|0
1646892000000|2022-03-10 06:00:00|341.71|337.23|342.37|337.89|343.45|338.97|341.54|337.06|0
1646892300000|2022-03-10 06:05:00|342.29|337.81|340.88|336.4|342.7|338.22|340.88|336.4|0
1646892600000|2022-03-10 06:10:00|340.72|336.24|341.21|336.73|342.86|338.38|340.72|336.24|0
1646892900000|2022-03-10 06:15:00|341.29|336.81|342.03|337.55|342.36|337.88|340.71|336.23|0
1646893200000|2022-03-10 06:20:00|342.12|337.64|342.69|338.21|343.52|339.04|342.12|337.64|0
1646893500000|2022-03-10 06:25:00|342.52|338.04|344.84|340.36|345.01|340.53|342.52|338.04|0
1646893800000|2022-03-10 06:30:00|344.67|340.19|345.17|340.69|345.84|341.36|344.18|339.7|0
1646894100000|2022-03-10 06:35:00|345|340.52|343.51|339.03|345|340.52|342.68|338.2|0
1646894400000|2022-03-10 06:40:00|343.34|338.86|342.68|338.2|344.33|339.85|342.68|338.2|0
1646894700000|2022-03-10 06:45:00|342.51|338.03|344.66|340.18|345.16|340.68|342.18|337.7|0
1646895000000|2022-03-10 06:50:00|344.5|340.02|344.82|340.34|345.41|340.93|344.41|339.93|0
1646895300000|2022-03-10 06:55:00|344.66|340.18|344.16|339.68|344.74|340.26|343.66|339.18|0
1646895600000|2022-03-10 07:00:00|343.99|339.51|345.48|341|345.57|341.09|342.83|338.35|0
1646895900000|2022-03-10 07:05:00|345.4|340.92|344.98|340.5|345.57|341.09|344.41|339.93|0
1646896200000|2022-03-10 07:10:00|344.9|340.42|343.65|339.17|345.81|341.33|343.65|339.17|0
1646896500000|2022-03-10 07:15:00|343.57|339.09|344.48|340|345.31|340.83|343.07|338.59|0
1646896800000|2022-03-10 07:20:00|344.64|340.16|344.06|339.58|345.14|340.66|342.49|338.01|0
1646897100000|2022-03-10 07:25:00|344.14|339.66|343.97|339.49|344.56|340.08|343.15|338.67|0
1646897400000|2022-03-10 07:30:00|344.14|339.66|343.47|338.99|344.8|340.32|342.31|337.83|0
1646897700000|2022-03-10 07:35:00|343.31|338.83|343.4|338.92|344.3|339.82|341.24|336.76|0
1646898000000|2022-03-10 07:40:00|343.24|338.76|343.32|338.84|343.9|339.42|342.9|338.42|0
1646898300000|2022-03-10 07:45:00|343.23|338.75|342.73|338.25|343.89|339.41|342.65|338.17|0
1646898600000|2022-03-10 07:50:00|342.49|338.01|342.48|338|344.06|339.58|342.07|337.59|0
1646898900000|2022-03-10 07:55:00|342.4|337.92|344.11|339.63|344.68|340.2|341.74|337.26|0
1646899200000|2022-03-10 08:00:00|344.02|339.54|346.83|342.35|347.16|342.68|340.89|336.41|0
1646899500000|2022-03-10 08:05:00|346.75|342.27|345.69|342.17|346.75|343.16|344.28|340.76|0
1646899800000|2022-03-10 08:10:00|345.11|341.59|350.51|346.99|350.68|347.16|345.11|341.59|0
1646900100000|2022-03-10 08:15:00|350.01|346.49|350.34|346.82|350.67|347.15|349.17|345.65|0
1646900400000|2022-03-10 08:20:00|350.5|346.98|355.53|352.01|355.87|352.35|349.26|345.74|0
1646900700000|2022-03-10 08:25:00|355.87|352.35|357.22|353.7|359.59|356.07|355.79|352.27|0
1646901000000|2022-03-10 08:30:00|357.73|354.21|358.7|355.18|360.48|356.96|355.19|351.67|0
1646901300000|2022-03-10 08:35:00|358.87|355.35|357.93|354.41|359.12|355.6|356.42|352.9|0
1646901600000|2022-03-10 08:40:00|358.1|354.58|355.74|352.22|359.71|356.19|355.4|351.88|0
1646901900000|2022-03-10 08:45:00|355.57|352.05|355.99|352.47|358.18|354.66|353.72|350.2|0
1646902200000|2022-03-10 08:50:00|356.24|352.72|358.69|355.17|359.2|355.68|356.16|352.64|0
1646902500000|2022-03-10 08:55:00|358.43|354.91|359.27|355.75|359.95|356.43|357.33|353.81|0
1646902800000|2022-03-10 09:00:00|359.19|355.67|349.45|345.93|359.19|355.67|347.87|344.35|0
1646903100000|2022-03-10 09:05:00|348.78|345.26|344.71|341.19|349.78|346.26|344.3|340.78|0
1646903400000|2022-03-10 09:10:00|344.96|341.44|346.03|342.51|346.7|343.18|343.56|340.04|0
1646903700000|2022-03-10 09:15:00|345.95|342.43|346.2|342.68|347.36|343.84|345.46|341.94|0
1646904000000|2022-03-10 09:20:00|346.36|342.84|351.02|347.5|351.02|347.5|346.36|342.84|0
1646904300000|2022-03-10 09:25:00|351.35|347.83|353.61|350.09|353.69|350.17|350.94|347.42|0
1646904600000|2022-03-10 09:30:00|353.44|349.92|352.6|349.08|356.04|352.52|352.6|349.08|0
1646904900000|2022-03-10 09:35:00|353.02|349.5|352.18|348.66|353.69|350.17|351.34|347.82|0
1646905200000|2022-03-10 09:40:00|352.1|348.58|349|345.48|352.68|349.16|348.51|344.99|0
1646905500000|2022-03-10 09:45:00|348.84|345.32|352.09|348.57|353.26|349.74|348.17|344.65|0
1646905800000|2022-03-10 09:50:00|352|348.48|359.07|355.55|360.43|356.91|351.42|347.9|0
1646906100000|2022-03-10 09:55:00|358.65|355.13|357.63|354.11|360.42|356.9|349.83|346.31|0
1646906400000|2022-03-10 10:00:00|357.97|354.45|357.46|353.94|359.57|356.05|353|349.48|0
1646906700000|2022-03-10 10:05:00|357.54|354.02|359.66|356.14|362.03|358.51|354.93|351.41|0
1646907000000|2022-03-10 10:10:00|360|356.48|362.45|358.93|362.45|358.93|358.72|355.2|0
1646907300000|2022-03-10 10:15:00|362.37|358.85|359.82|356.3|362.88|359.36|358.55|355.03|0
1646907600000|2022-03-10 10:20:00|360.58|357.06|358.04|354.52|361.35|357.83|357.02|353.5|0
1646907900000|2022-03-10 10:25:00|358.12|354.6|356.01|352.49|358.88|355.36|355.5|351.98|0
1646908200000|2022-03-10 10:30:00|356.1|352.58|357.27|353.75|359.72|356.2|355.84|352.32|0
1646908500000|2022-03-10 10:35:00|357.78|354.26|360.66|357.14|360.99|357.47|356.68|353.16|0
1646908800000|2022-03-10 10:40:00|360.49|356.97|360.31|356.79|361.33|357.81|358.87|355.35|0
1646909100000|2022-03-10 10:45:00|360.22|356.7|357.35|353.83|360.73|357.21|357.35|353.83|0
1646909400000|2022-03-10 10:50:00|357.43|353.91|357.77|354.25|359.03|355.51|356.92|353.4|0
1646909700000|2022-03-10 10:55:00|357.85|354.33|363.45|359.93|363.62|360.1|357|353.48|0
1646910000000|2022-03-10 11:00:00|363.36|359.84|362.08|358.56|363.79|360.27|361.57|358.05|0
1646910300000|2022-03-10 11:05:00|362.17|358.65|366.51|362.99|366.61|363.09|362.08|358.56|0
1646910600000|2022-03-10 11:10:00|366.43|362.91|363.78|360.26|368.4|364.88|362.93|359.41|0
1646910900000|2022-03-10 11:15:00|363.61|360.09|364.2|360.68|364.63|361.11|362.92|359.4|0
1646911200000|2022-03-10 11:20:00|364.29|360.77|361.9|358.38|364.37|360.85|360.71|357.19|0
1646911500000|2022-03-10 11:25:00|361.82|358.3|361.22|357.7|362.07|358.55|359.86|356.34|0
1646911800000|2022-03-10 11:30:00|360.88|357.36|362.66|359.14|364.11|360.59|360.88|357.36|0
1646912100000|2022-03-10 11:35:00|362.57|359.05|365.13|361.61|365.22|361.7|361.04|357.52|0
1646912400000|2022-03-10 11:40:00|365.47|361.95|362.38|358.86|366.5|362.98|361.96|358.44|0
1646912700000|2022-03-10 11:45:00|362.3|358.78|365.63|362.11|366.23|362.71|361.7|358.18|0
1646913000000|2022-03-10 11:50:00|365.72|362.2|369.41|365.89|369.41|365.89|365.21|361.69|0
1646913300000|2022-03-10 11:55:00|369.07|365.55|366.23|362.71|369.24|365.72|365.71|362.19|0
1646913600000|2022-03-10 12:00:00|365.8|362.28|371.3|367.78|371.3|367.78|365.11|361.59|0
1646913900000|2022-03-10 12:05:00|371.13|367.61|367.16|363.64|371.13|367.61|367.16|363.64|0
1646914200000|2022-03-10 12:10:00|367.34|363.82|365.48|361.96|368.31|364.79|364.86|361.34|0
1646914500000|2022-03-10 12:15:00|365.39|361.87|363.6|360.08|366.94|363.42|362.75|359.23|0
1646914800000|2022-03-10 12:20:00|363.26|359.74|363.77|360.25|366.42|362.9|363.26|359.74|0
1646915100000|2022-03-10 12:25:00|363.6|360.08|362.74|359.22|364.7|361.18|362.31|358.79|0
1646915400000|2022-03-10 12:30:00|361.97|358.45|366.07|362.55|366.07|362.55|361.72|358.2|0
1646915700000|2022-03-10 12:35:00|365.9|362.38|364.44|360.92|367.61|364.09|364.35|360.83|0
1646916000000|2022-03-10 12:40:00|364.52|361|365.81|362.29|365.98|362.46|364.27|360.75|0
1646916300000|2022-03-10 12:45:00|366.15|362.63|371.22|367.7|371.39|367.87|365.46|361.94|0
1646916600000|2022-03-10 12:50:00|371.04|367.52|371.13|367.61|371.39|367.87|369.49|365.97|0
1646916900000|2022-03-10 12:55:00|370.79|367.27|373.03|369.51|373.11|369.59|368.45|364.93|0
1646917200000|2022-03-10 13:00:00|372.86|369.34|372.76|369.24|373.81|370.29|370.69|367.17|0
1646917500000|2022-03-10 13:05:00|372.94|369.42|376.41|372.89|376.41|372.89|372.24|368.72|0
1646917800000|2022-03-10 13:10:00|375.45|371.93|373.45|369.93|375.45|371.93|372.16|368.64|0
1646918100000|2022-03-10 13:15:00|373.71|370.19|371.46|367.94|374.66|371.14|370.76|367.24|0
1646918400000|2022-03-10 13:20:00|371.8|368.28|370.55|367.03|372.41|368.89|369.86|366.34|0
1646918700000|2022-03-10 13:25:00|370.64|367.12|369.6|366.08|371.59|368.07|369.17|365.65|0
1646919000000|2022-03-10 13:30:00|369.86|366.34|358.15|354.63|370.29|366.77|358.04|354.52|0
1646919300000|2022-03-10 13:35:00|357.73|354.21|363.48|359.96|364.69|361.17|356.53|353.01|0
1646919600000|2022-03-10 13:40:00|363.57|360.05|366.03|362.51|366.72|363.2|361.93|358.41|0
1646919900000|2022-03-10 13:45:00|366.21|362.69|366.99|363.47|366.99|363.47|363.96|360.44|0
1646920200000|2022-03-10 13:50:00|366.55|363.03|372.46|368.94|374.3|370.78|366.55|363.03|0
1646920500000|2022-03-10 13:55:00|372.11|368.59|372.8|369.28|372.8|369.28|370.71|367.19|0
1646920800000|2022-03-10 14:00:00|372.98|369.46|371.75|368.23|374.55|371.03|371.4|367.88|0
1646921100000|2022-03-10 14:05:00|371.93|368.41|373.46|369.94|373.99|370.47|371.14|367.62|0
1646921400000|2022-03-10 14:10:00|373.81|370.29|372.33|368.81|374.69|371.17|372.06|368.54|0
1646921700000|2022-03-10 14:15:00|372.06|368.54|372.06|368.54|373.63|370.11|371.89|368.37|0
1646922000000|2022-03-10 14:20:00|372.41|368.89|372.41|368.89|374.16|370.64|371.71|368.19|0
1646922300000|2022-03-10 14:25:00|372.5|368.98|369.79|366.27|372.76|369.24|369.62|366.1|0
1646922600000|2022-03-10 14:30:00|368.84|365.32|367.02|363.5|371.97|368.45|364.43|360.91|0
1646922900000|2022-03-10 14:35:00|367.54|364.02|370.28|366.76|370.48|366.96|366.61|363.09|0
1646923200000|2022-03-10 14:40:00|369.23|365.71|365.39|361.87|369.23|365.71|361.58|358.06|0
1646923500000|2022-03-10 14:45:00|365.56|362.04|368.7|365.18|368.7|365.18|362.79|359.27|0
1646923800000|2022-03-10 14:50:00|368|364.48|362.43|358.91|370.1|366.58|362.18|358.66|0
1646924100000|2022-03-10 14:55:00|363.3|359.78|353.32|349.8|363.3|359.78|350.26|346.74|0
1646924400000|2022-03-10 15:00:00|353.24|349.72|360.35|356.83|361.22|357.7|352.81|349.29|0
1646924700000|2022-03-10 15:05:00|359.32|355.8|357.25|353.73|360.52|357|355.88|352.36|0
1646925000000|2022-03-10 15:10:00|357|353.48|356.22|352.7|360|356.48|353.99|350.47|0
1646925300000|2022-03-10 15:15:00|356.9|353.38|348.72|345.2|356.9|353.38|348.72|345.2|0
1646925600000|2022-03-10 15:20:00|348.89|345.37|356.09|352.57|357.72|354.2|348.89|345.37|0
1646925900000|2022-03-10 15:25:00|355.92|352.4|362.55|359.03|362.55|359.03|352.83|349.31|0
1646926200000|2022-03-10 15:30:00|361.86|358.34|368.81|365.29|369.51|365.99|360.13|356.61|0
1646926500000|2022-03-10 15:35:00|369.68|366.16|360.85|357.33|370.2|366.68|360.67|357.15|0
1646926800000|2022-03-10 15:40:00|361.2|357.68|361.2|357.68|362.08|358.56|358.22|354.7|0
1646927100000|2022-03-10 15:45:00|361.37|357.85|357.69|354.17|362.96|359.44|355.86|352.34|0
1646927400000|2022-03-10 15:50:00|357.34|353.82|365.6|362.08|366.13|362.61|357.34|353.82|0
1646927700000|2022-03-10 15:55:00|366.13|362.61|367.37|363.85|369.14|365.62|365.77|362.25|0
1646928000000|2022-03-10 16:00:00|368.7|365.18|370.56|367.04|371.46|367.94|368.25|364.73|0
1646928300000|2022-03-10 16:05:00|370.03|366.51|374.5|370.98|376.35|372.83|369.14|365.62|0
1646928600000|2022-03-10 16:10:00|374.85|371.33|371.93|368.41|375.82|372.3|371.58|368.06|0
1646928900000|2022-03-10 16:15:00|372.29|368.77|373.87|370.35|375.82|372.3|372.29|368.77|0
1646929200000|2022-03-10 16:20:00|374.05|370.53|376.08|372.56|377.23|373.71|371.4|367.88|0
1646929500000|2022-03-10 16:25:00|376.52|373|378.92|375.4|380.79|377.27|375.9|372.38|0
1646929800000|2022-03-10 16:30:00|379.27|375.75|379|375.48|380.16|376.64|377.32|373.8|0
1646930100000|2022-03-10 16:35:00|378.83|375.31|379.98|376.46|380.34|376.82|377.49|373.97|0
1646930400000|2022-03-10 16:40:00|379.8|376.28|375.54|372.02|381.22|377.7|375.36|371.84|0
1646930700000|2022-03-10 16:45:00|375.1|371.58|376.24|372.72|379.08|375.56|375.1|371.58|0
1646931000000|2022-03-10 16:50:00|376.06|372.54|372.53|369.01|376.95|373.43|371.3|367.78|0
1646931300000|2022-03-10 16:55:00|372.35|368.83|370.59|367.07|373.94|370.42|370.42|366.9|0
1646931600000|2022-03-10 17:00:00|371.12|367.6|369.54|366.02|372|368.48|368.49|364.97|0
1646931900000|2022-03-10 17:05:00|369.36|365.84|370.71|367.19|371.99|368.47|367.78|364.26|0
1646932200000|2022-03-10 17:10:00|370|366.48|369.21|365.69|371.59|368.07|369.12|365.6|0
1646932500000|2022-03-10 17:15:00|369.12|365.6|368.59|365.07|370.17|366.65|367.89|364.37|0
1646932800000|2022-03-10 17:20:00|368.24|364.72|362.3|358.78|369.12|365.6|361.95|358.43|0
1646933100000|2022-03-10 17:25:00|362.12|358.6|363.34|359.82|364.21|360.69|361.6|358.08|0
1646933400000|2022-03-10 17:30:00|363.51|359.99|367|363.48|367.18|363.66|363.34|359.82|0
1646933700000|2022-03-10 17:35:00|366.83|363.31|370.87|367.35|371.04|367.52|366.83|363.31|0
1646934000000|2022-03-10 17:40:00|371.04|367.52|371.34|367.82|372.45|368.93|370.11|366.59|0
1646934300000|2022-03-10 17:45:00|371.87|368.35|369.67|366.15|372.41|368.89|369.4|365.88|0
1646934600000|2022-03-10 17:50:00|369.75|366.23|373.64|370.12|374.35|370.83|369.22|365.7|0
1646934900000|2022-03-10 17:55:00|373.29|369.77|372.57|369.05|373.46|369.94|371.51|367.99|0
1646935200000|2022-03-10 18:00:00|372.31|368.79|374.88|371.36|374.97|371.45|368.69|365.17|0
1646935500000|2022-03-10 18:05:00|374.7|371.18|372.04|368.52|374.7|371.18|370.89|367.37|0
1646935800000|2022-03-10 18:10:00|371.86|368.34|370.8|367.28|372.75|369.23|367.63|364.11|0
1646936100000|2022-03-10 18:15:00|370.89|367.37|365.16|361.64|371.68|368.16|364.64|361.12|0
1646936400000|2022-03-10 18:20:00|365.52|362|366.39|362.87|368.32|364.8|363.94|360.42|0
1646936700000|2022-03-10 18:25:00|366.56|363.04|366.04|362.52|368.85|365.33|364.73|361.21|0
1646937000000|2022-03-10 18:30:00|366.21|362.69|363.93|360.41|367.79|364.27|363.23|359.71|0
1646937300000|2022-03-10 18:35:00|364.11|360.59|365.68|362.16|366.21|362.69|361.84|358.32|0
1646937600000|2022-03-10 18:40:00|365.15|361.63|365.68|362.16|367.08|363.56|363.75|360.23|0
1646937900000|2022-03-10 18:45:00|365.33|361.81|356.79|353.27|365.33|361.81|356.62|353.1|0
1646938200000|2022-03-10 18:50:00|356.62|353.1|356.43|352.91|358|354.48|352.24|348.72|0
1646938500000|2022-03-10 18:55:00|356.25|352.73|356.25|352.73|357.82|354.3|354.16|350.64|0
1646938800000|2022-03-10 19:00:00|356.07|352.55|346.23|342.71|357.12|353.6|346.23|342.71|0
1646939100000|2022-03-10 19:05:00|346.15|342.63|351.91|348.39|351.91|348.39|344.27|340.75|0
1646939400000|2022-03-10 19:10:00|351.21|347.69|351.04|347.52|352.77|349.25|349.83|346.31|0
1646939700000|2022-03-10 19:15:00|351.21|347.69|348.28|344.76|351.82|348.3|346.05|342.53|0
1646940000000|2022-03-10 19:20:00|347.94|344.42|351.38|347.86|351.38|347.86|347.08|343.56|0
1646940300000|2022-03-10 19:25:00|350.69|347.17|346.99|343.47|351.03|347.51|345.45|341.93|0
1646940600000|2022-03-10 19:30:00|345.53|342.01|346.38|342.86|347.24|343.72|342.63|339.11|0
1646940900000|2022-03-10 19:35:00|345.7|342.18|345.7|342.18|347.24|343.72|342.96|339.44|0
1646941200000|2022-03-10 19:40:00|345.35|341.83|348.7|345.18|348.95|345.43|343.99|340.47|0
1646941500000|2022-03-10 19:45:00|348.87|345.35|340.24|336.72|348.87|345.35|339.9|336.38|0
1646941800000|2022-03-10 19:50:00|339.9|336.38|341.93|338.41|341.93|338.41|338.21|334.69|0
1646942100000|2022-03-10 19:55:00|341.76|338.24|341.25|337.73|342.27|338.75|339.39|335.87|0
1646942400000|2022-03-10 20:00:00|340.4|336.88|346.88|343.36|347.22|343.7|340.4|336.88|0
1646942700000|2022-03-10 20:05:00|346.54|343.02|348.42|344.9|351.01|347.49|345|341.48|0
1646943000000|2022-03-10 20:10:00|348.08|344.56|344.31|340.79|349.11|345.59|343.63|340.11|0
1646943300000|2022-03-10 20:15:00|344.14|340.62|345.16|341.64|346.19|342.67|342.09|338.57|0
1646943600000|2022-03-10 20:20:00|345.33|341.81|349.79|346.27|351.52|348|343.11|339.59|0
1646943900000|2022-03-10 20:25:00|350.14|346.62|346.01|342.49|350.65|347.13|345.67|342.15|0
1646944200000|2022-03-10 20:30:00|346.18|342.66|345.84|342.32|348.07|344.55|344.13|340.61|0
1646944500000|2022-03-10 20:35:00|346.35|342.83|348.58|345.06|350.82|347.3|344.98|341.46|0
1646944800000|2022-03-10 20:40:00|347.72|344.2|346.17|342.65|347.89|344.37|342.42|338.9|0
1646945100000|2022-03-10 20:45:00|347.2|343.68|346|342.48|349.78|346.26|343.78|340.26|0
1646945400000|2022-03-10 20:50:00|343.95|340.43|339.71|336.19|344.8|341.28|336.14|332.62|0
1646945700000|2022-03-10 20:55:00|339.62|336.1|343.17|339.65|345.04|341.52|338.78|335.26|0
1646946000000|2022-03-10 21:00:00|344.36|340.84|343.51|339.99|345.04|341.52|343|339.48|0
1646946300000|2022-03-10 21:05:00|343.34|339.82|345.04|341.52|345.89|342.37|342.83|339.31|0
1646946600000|2022-03-10 21:10:00|344.87|341.35|341.08|338.33|345.38|341.86|340.91|338.16|0
1646946900000|2022-03-10 21:15:00|341.63|338.13|341.96|338.46|342.3|338.8|341.29|337.79|0
1646947200000|2022-03-10 21:20:00|341.79|338.29|341.11|337.61|341.96|338.46|341.11|337.61|0
1646947500000|2022-03-10 21:25:00|340.94|337.44|341.28|337.78|341.45|337.95|340.94|337.44|0
1646947800000|2022-03-10 21:30:00|341.45|337.95|341.95|338.45|341.96|338.46|341.45|337.95|0
1646948100000|2022-03-10 21:35:00|341.78|338.28|340.77|337.27|341.78|338.28|340.09|336.59|0
1646948400000|2022-03-10 21:40:00|341.1|337.6|341.61|338.11|341.61|338.11|340.93|337.43|0
1646948700000|2022-03-10 21:45:00|341.44|337.94|341.27|337.77|342.97|339.47|341.27|337.77|0
1646949000000|2022-03-10 21:50:00|341.44|337.94|341.77|338.27|341.94|338.44|341.27|337.77|0
1646949300000|2022-03-10 21:55:00|341.94|338.44|343.56|340.06|343.98|340.48|341.94|338.44|0
1646949600000|2022-03-10 22:00:00|343.43|339.93|344.05|340.55|344.05|340.55|342.52|339.02|0
1646949900000|2022-03-10 22:05:00|343.8|340.3|344.44|340.94|344.74|341.24|343.45|339.95|0
1646950200000|2022-03-10 22:10:00|344.52|341.02|344.74|341.24|345.18|341.68|344.12|340.62|0
1646950500000|2022-03-10 22:15:00|344.76|341.26|344.98|341.48|345.62|342.12|344.66|341.16|0
1646950800000|2022-03-10 22:20:00|344.78|341.28|345.02|341.52|345.1|341.6|344.39|340.89|0
1646951100000|2022-03-10 22:25:00|345.12|341.62|344.55|341.05|345.12|341.62|344.2|340.7|0
1646951400000|2022-03-10 22:30:00|344.4|340.9|344.85|341.35|344.87|341.37|344.37|340.87|0
1646951700000|2022-03-10 22:35:00|344.87|341.37|344.82|341.32|344.87|341.37|344.55|341.05|0
1646952000000|2022-03-10 22:40:00|344.85|341.35|344.99|341.49|345.01|341.51|344.79|341.29|0
1646952300000|2022-03-10 22:45:00|345.01|341.51|344.89|341.39|345.01|341.51|344.79|341.29|0
1646952600000|2022-03-10 22:50:00|344.99|341.49|344.86|341.36|344.99|341.49|344.86|341.36|0
1646952900000|2022-03-10 22:55:00|344.88|341.38|345.11|341.61|345.23|341.73|344.61|341.11|0
1646953200000|2022-03-10 23:00:00|342.5|339|340.55|337.05|345.47|341.97|340.55|337.05|0
1646953500000|2022-03-10 23:05:00|340.72|337.22|339.19|335.69|340.88|337.38|338.61|335.11|0
1646953800000|2022-03-10 23:10:00|339.02|335.52|338.68|335.18|339.7|336.2|338.68|335.18|0
1646954100000|2022-03-10 23:15:00|338.35|334.85|339.11|335.61|339.19|335.69|337.76|334.26|0
1646954400000|2022-03-10 23:20:00|339.02|335.52|338.51|335.01|339.61|336.11|338.34|334.84|0
1646954700000|2022-03-10 23:25:00|338.68|335.18|339.78|336.28|339.86|336.36|338.68|335.18|0
1646955000000|2022-03-10 23:30:00|339.86|336.36|339.68|336.18|339.94|336.44|338.84|335.34|0
1646955300000|2022-03-10 23:35:00|339.77|336.27|338.5|335|339.77|336.27|338.5|335|0
1646955600000|2022-03-10 23:40:00|338.42|334.92|339.85|336.35|339.85|336.35|338.33|334.83|0
1646955900000|2022-03-10 23:45:00|339.77|336.27|336.14|332.64|339.77|336.27|335.47|331.97|0
1646956200000|2022-03-10 23:50:00|336.23|332.73|337.99|334.49|338.32|334.82|336.14|332.64|0
1646956500000|2022-03-10 23:55:00|338.07|334.57|338.83|335.33|338.91|335.41|336.81|333.31|0
1646956800000|2022-03-11 00:00:00|338.49|334.99|340.68|337.18|341.02|337.52|338.15|334.65|0
1646957100000|2022-03-11 00:05:00|340.51|337.01|340.09|336.59|340.85|337.35|339.5|336|0
1646957400000|2022-03-11 00:10:00|340|336.5|339.49|335.99|340.85|337.35|338.82|335.32|0
1646957700000|2022-03-11 00:15:00|339.41|335.91|339.15|335.65|341.27|337.77|338.57|335.07|0
1646958000000|2022-03-11 00:20:00|339.32|335.82|338.98|335.48|340.5|337|338.98|335.48|0
1646958300000|2022-03-11 00:25:00|338.81|335.31|339.82|336.32|340.25|336.75|338.64|335.14|0
1646958600000|2022-03-11 00:30:00|339.74|336.24|339.31|335.81|339.74|336.24|338.22|334.72|0
1646958900000|2022-03-11 00:35:00|339.14|335.64|340.49|336.99|340.75|337.25|339.14|335.64|0
1646959200000|2022-03-11 00:40:00|340.66|337.16|341.17|337.67|341.17|337.67|340.41|336.91|0
1646959500000|2022-03-11 00:45:00|341|337.5|341.5|338|342.18|338.68|341|337.5|0
1646959800000|2022-03-11 00:50:00|341.33|337.83|345.75|342.25|346.26|342.76|341.33|337.83|0
1646960100000|2022-03-11 00:55:00|345.84|342.34|345.92|342.42|346.77|343.27|345.75|342.25|0
1646960400000|2022-03-11 01:00:00|345.75|342.25|351.92|348.42|352.09|348.59|345.75|342.25|0
1646960700000|2022-03-11 01:05:00|352.26|348.76|350.54|347.04|352.87|349.37|349.33|345.83|0
1646961000000|2022-03-11 01:10:00|350.36|346.86|350.02|346.52|351.22|347.72|349.5|346|0
1646961300000|2022-03-11 01:15:00|350.36|346.86|347.96|344.46|350.36|346.86|347.44|343.94|0
1646961600000|2022-03-11 01:20:00|348.13|344.63|353.46|349.96|353.55|350.05|347.96|344.46|0
1646961900000|2022-03-11 01:25:00|353.8|350.3|353.89|350.39|355.71|352.21|352.85|349.35|0
1646962200000|2022-03-11 01:30:00|353.45|349.95|353.8|350.3|356.14|352.64|353.45|349.95|0
1646962500000|2022-03-11 01:35:00|354.14|350.64|352.76|349.26|354.14|350.64|352.41|348.91|0
1646962800000|2022-03-11 01:40:00|352.68|349.18|351.72|348.22|353.88|350.38|351.38|347.88|0
1646963100000|2022-03-11 01:45:00|351.55|348.05|352.41|348.91|352.75|349.25|350.69|347.19|0
1646963400000|2022-03-11 01:50:00|352.5|349|353.36|349.86|354.13|350.63|352.23|348.73|0
1646963700000|2022-03-11 01:55:00|353.44|349.94|353.53|350.03|354.3|350.8|353.09|349.59|0
1646964000000|2022-03-11 02:00:00|353.45|349.95|350.59|347.09|354.57|351.07|350.59|347.09|0
1646964300000|2022-03-11 02:05:00|351.1|347.6|349.3|345.8|351.8|348.3|348.35|344.85|0
1646964600000|2022-03-11 02:10:00|349.38|345.88|349.29|345.79|349.89|346.39|348.86|345.36|0
1646964900000|2022-03-11 02:15:00|349.38|345.88|349.72|346.22|350.15|346.65|349.2|345.7|0
1646965200000|2022-03-11 02:20:00|349.89|346.39|351.78|348.28|351.96|348.46|349.72|346.22|0
1646965500000|2022-03-11 02:25:00|351.96|348.46|352.65|349.15|354.82|351.32|351.61|348.11|0
1646965800000|2022-03-11 02:30:00|352.56|349.06|351.95|348.45|353.86|350.36|351.26|347.76|0
1646966100000|2022-03-11 02:35:00|351.87|348.37|351.08|347.58|352.12|348.62|350.57|347.07|0
1646966400000|2022-03-11 02:40:00|351|347.5|351.43|347.93|351.6|348.1|349.79|346.29|0
1646966700000|2022-03-11 02:45:00|351.6|348.1|353.5|350|353.85|350.35|351.08|347.58|0
1646967000000|2022-03-11 02:50:00|353.42|349.92|351.08|347.58|354.54|351.04|351.08|347.58|0
1646967300000|2022-03-11 02:55:00|351.17|347.67|352.98|349.48|353.07|349.57|351.08|347.58|0
1646967600000|2022-03-11 03:00:00|352.63|349.13|353.15|349.65|353.67|350.17|352.2|348.7|0
1646967900000|2022-03-11 03:05:00|353.06|349.56|354.36|350.86|354.36|350.86|352.97|349.47|0
1646968200000|2022-03-11 03:10:00|354.27|350.77|356.26|352.76|356.26|352.76|354.01|350.51|0
1646968500000|2022-03-11 03:15:00|356.44|352.94|356.96|353.46|358.97|355.47|356.36|352.86|0
1646968800000|2022-03-11 03:20:00|356.78|353.28|357.05|353.55|357.65|354.15|356.26|352.76|0
1646969100000|2022-03-11 03:25:00|357.13|353.63|356.95|353.45|357.65|354.15|355.91|352.41|0
1646969400000|2022-03-11 03:30:00|358.35|354.85|356.34|352.84|359.92|356.42|356.34|352.84|0
1646969700000|2022-03-11 03:35:00|356.17|352.67|357.99|354.49|358.43|354.93|355.38|351.88|0
1646970000000|2022-03-11 03:40:00|357.64|354.14|356.25|352.75|358.17|354.67|355.38|351.88|0
1646970300000|2022-03-11 03:45:00|356.07|352.57|355.9|352.4|357.29|353.79|355.38|351.88|0
1646970600000|2022-03-11 03:50:00|356.24|352.74|353.81|350.31|356.59|353.09|353.81|350.31|0
1646970900000|2022-03-11 03:55:00|353.98|350.48|353.38|349.88|354.94|351.44|353.11|349.61|0
1646971200000|2022-03-11 04:00:00|353.46|349.96|353.63|350.13|353.8|350.3|352.77|349.27|0
1646971500000|2022-03-11 04:05:00|353.55|350.05|352.76|349.26|353.89|350.39|352.76|349.26|0
1646971800000|2022-03-11 04:10:00|352.24|348.74|355.36|351.86|356.06|352.56|352.24|348.74|0
1646972100000|2022-03-11 04:15:00|355.53|352.03|353.54|350.04|355.53|352.03|352.76|349.26|0
1646972400000|2022-03-11 04:20:00|353.45|349.95|352.06|348.56|353.45|349.95|351.89|348.39|0
1646972700000|2022-03-11 04:25:00|352.41|348.91|353.27|349.77|353.62|350.12|352.41|348.91|0
1646973000000|2022-03-11 04:30:00|353.1|349.6|353.96|350.46|353.96|350.46|352.75|349.25|0
1646973300000|2022-03-11 04:35:00|353.61|350.11|353.78|350.28|354.31|350.81|353.27|349.77|0
1646973600000|2022-03-11 04:40:00|353.96|350.46|352.74|349.24|354.3|350.8|352.66|349.16|0
1646973900000|2022-03-11 04:45:00|352.91|349.41|353.43|349.93|353.78|350.28|352.66|349.16|0
1646974200000|2022-03-11 04:50:00|353.26|349.76|354.47|350.97|354.47|350.97|352.48|348.98|0
1646974500000|2022-03-11 04:55:00|354.39|350.89|354.99|351.49|355.34|351.84|354.39|350.89|0
1646974800000|2022-03-11 05:00:00|354.9|351.4|355.51|352.01|356.9|353.4|354.64|351.14|0
1646975100000|2022-03-11 05:05:00|355.68|352.18|356.55|353.05|357.07|353.57|355.68|352.18|0
1646975400000|2022-03-11 05:10:00|356.72|353.22|356.37|352.87|357.94|354.44|356.2|352.7|0
1646975700000|2022-03-11 05:15:00|356.72|353.22|357.48|353.98|357.48|353.98|356.37|352.87|0
1646976000000|2022-03-11 05:20:00|357.4|353.9|357.57|354.07|358.44|354.94|356.96|353.46|0
1646976300000|2022-03-11 05:25:00|357.31|353.81|356.26|352.76|357.31|353.81|355.91|352.41|0
1646976600000|2022-03-11 05:30:00|356.09|352.59|353.58|350.08|356.78|353.28|353.4|349.9|0
1646976900000|2022-03-11 05:35:00|353.49|349.99|349.35|345.85|354.35|350.85|349.18|345.68|0
1646977200000|2022-03-11 05:40:00|349.86|346.36|350.89|347.39|350.89|347.39|349.18|345.68|0
1646977500000|2022-03-11 05:45:00|350.72|347.22|349.17|345.67|350.89|347.39|348.83|345.33|0
1646977800000|2022-03-11 05:50:00|349|345.5|346.69|343.19|349.51|346.01|346.43|342.93|0
1646978100000|2022-03-11 05:55:00|346.17|342.67|345.06|341.56|346.17|342.67|343.27|339.77|0
1646978400000|2022-03-11 06:00:00|345.23|341.73|341.3|338.5|346.77|343.27|341.13|337.98|0
1646978700000|2022-03-11 06:05:00|341.47|338.67|340.45|337.65|341.81|339.01|339.27|336.47|0
1646979000000|2022-03-11 06:10:00|340.62|337.82|340.11|337.31|340.96|338.16|339.19|336.39|0
1646979300000|2022-03-11 06:15:00|339.94|337.14|339.43|336.63|340.79|337.99|338.42|335.62|0
1646979600000|2022-03-11 06:20:00|339.18|336.38|340.61|337.81|340.78|337.98|338.93|336.13|0
1646979900000|2022-03-11 06:25:00|340.53|337.73|339.26|336.46|340.61|337.81|338.84|336.04|0
1646980200000|2022-03-11 06:30:00|339.18|336.38|341.54|338.74|341.63|338.83|339.09|336.29|0
1646980500000|2022-03-11 06:35:00|341.63|338.83|340.69|337.89|342.64|339.84|340.44|337.64|0
1646980800000|2022-03-11 06:40:00|340.78|337.98|338.83|336.03|340.78|337.98|338.41|335.61|0
1646981100000|2022-03-11 06:45:00|338.74|335.94|338.57|335.77|339.84|337.04|338.24|335.44|0
1646981400000|2022-03-11 06:50:00|338.49|335.69|338.57|335.77|339.08|336.28|338.4|335.6|0
1646981700000|2022-03-11 06:55:00|338.4|335.6|339.33|336.53|340.01|337.21|338.4|335.6|0
1646982000000|2022-03-11 07:00:00|339.24|336.44|333.77|330.97|339.24|336.44|333.18|330.38|0
1646982300000|2022-03-11 07:05:00|333.52|330.72|330.27|327.47|333.52|330.72|328.02|325.22|0
1646982600000|2022-03-11 07:10:00|330.34|327.54|331.34|328.54|331.76|328.96|328.52|325.72|0
1646982900000|2022-03-11 07:15:00|331.43|328.63|332.06|329.26|333.26|330.46|330.34|327.54|0
1646983200000|2022-03-11 07:20:00|332.14|329.34|335.5|332.7|335.66|332.86|332.14|329.34|0
1646983500000|2022-03-11 07:25:00|335.41|332.61|334.06|331.26|336.08|333.28|333.73|330.93|0
1646983800000|2022-03-11 07:30:00|334.15|331.35|337.09|334.29|337.6|334.8|334.15|331.35|0
1646984100000|2022-03-11 07:35:00|337.34|334.54|338.61|335.81|340.13|337.33|336.75|333.95|0
1646984400000|2022-03-11 07:40:00|338.78|335.98|337|334.2|338.78|335.98|336.07|333.27|0
1646984700000|2022-03-11 07:45:00|337.25|334.45|338.77|335.97|339.37|336.57|334.56|331.76|0
1646985000000|2022-03-11 07:50:00|338.52|335.72|338.85|336.05|339.28|336.48|337.84|335.04|0
1646985300000|2022-03-11 07:55:00|338.94|336.14|338.43|335.63|341.91|339.11|338.43|335.63|0
1646985600000|2022-03-11 08:00:00|337.84|335.04|342.67|339.87|342.67|339.87|337.41|334.61|0
1646985900000|2022-03-11 08:05:00|342.2|340|342.11|339.91|344.41|342.21|339.73|337.53|0
1646986200000|2022-03-11 08:10:00|342.02|339.82|341|338.8|342.02|339.82|338.88|336.68|0
1646986500000|2022-03-11 08:15:00|340.83|338.63|348.78|346.58|349.3|347.1|340.07|337.87|0
1646986800000|2022-03-11 08:20:00|348.69|346.49|345.86|343.66|350.07|347.87|345.69|343.49|0
1646987100000|2022-03-11 08:25:00|346.11|343.91|346.37|344.17|348|345.8|343.55|341.35|0
1646987400000|2022-03-11 08:30:00|346.63|344.43|347.74|345.54|348|345.8|343.8|341.6|0
1646987700000|2022-03-11 08:35:00|347.31|345.11|343.78|341.58|347.31|345.11|342.62|340.42|0
1646988000000|2022-03-11 08:40:00|343.95|341.75|342.92|340.72|345.65|343.45|342.07|339.87|0
1646988300000|2022-03-11 08:45:00|342.75|340.55|338.34|336.14|342.75|340.55|338.34|336.14|0
1646988600000|2022-03-11 08:50:00|338.26|336.06|343.43|341.23|343.52|341.32|338|335.8|0
1646988900000|2022-03-11 08:55:00|343.18|340.98|342.57|340.37|343.6|341.4|340.54|338.34|0
1646989200000|2022-03-11 09:00:00|342.91|340.71|340.53|338.33|342.91|340.71|339.68|337.48|0
1646989500000|2022-03-11 09:05:00|340.45|338.25|338.16|335.96|340.53|338.33|335.89|333.69|0
1646989800000|2022-03-11 09:10:00|337.99|335.79|334.54|332.34|338.16|335.96|334.28|332.08|0
1646990100000|2022-03-11 09:15:00|334.79|332.59|335.29|333.09|336.22|334.02|333.95|331.75|0
1646990400000|2022-03-11 09:20:00|335.46|333.26|334.35|332.15|336.2|334|332.52|330.32|0
1646990700000|2022-03-11 09:25:00|334.26|332.06|335.77|333.57|335.86|333.66|332.75|330.55|0
1646991000000|2022-03-11 09:30:00|335.86|333.66|335.93|333.73|337.79|335.59|334.59|332.39|0
1646991300000|2022-03-11 09:35:00|335.6|333.4|337.11|334.91|337.78|335.58|335.26|333.06|0
1646991600000|2022-03-11 09:40:00|337.03|334.83|336.77|334.57|338.79|336.59|336.77|334.57|0
1646991900000|2022-03-11 09:45:00|336.6|334.4|332.44|330.24|336.6|334.4|332.27|330.07|0
1646992200000|2022-03-11 09:50:00|332.27|330.07|330.93|328.73|333.28|331.08|329.93|327.73|0
1646992500000|2022-03-11 09:55:00|331.1|328.9|331.76|329.56|331.85|329.65|330.93|328.73|0
1646992800000|2022-03-11 10:00:00|331.6|329.4|324.94|322.74|331.6|329.4|324.94|322.74|0
1646993100000|2022-03-11 10:05:00|324.78|322.58|326.93|324.73|327.43|325.23|323.95|321.75|0
1646993400000|2022-03-11 10:10:00|327.09|324.89|328.92|326.72|329.09|326.89|327.01|324.81|0
1646993700000|2022-03-11 10:15:00|328.84|326.64|328.58|326.38|329.25|327.05|327.26|325.06|0
1646994000000|2022-03-11 10:20:00|328.67|326.47|327.75|325.55|329.25|327.05|327.75|325.55|0
1646994300000|2022-03-11 10:25:00|327.91|325.71|325.35|323.15|327.91|325.71|324.6|322.4|0
1646994600000|2022-03-11 10:30:00|325.42|323.22|326.67|324.47|327.08|324.88|325.18|322.98|0
1646994900000|2022-03-11 10:35:00|326.75|324.55|328.74|326.54|329.16|326.96|326.41|324.21|0
1646995200000|2022-03-11 10:40:00|328.82|326.62|331.4|329.2|331.4|329.2|328.74|326.54|0
1646995500000|2022-03-11 10:45:00|330.99|328.79|328.9|326.7|331.24|329.04|328.9|326.7|0
1646995800000|2022-03-11 10:50:00|328.82|326.62|331.73|329.53|332.07|329.87|328.73|326.53|0
1646996100000|2022-03-11 10:55:00|331.56|329.36|328.56|326.36|332.15|329.95|327.06|324.86|0
1646996400000|2022-03-11 11:00:00|328.81|326.61|328.48|326.28|329.72|327.52|327.89|325.69|0
1646996700000|2022-03-11 11:05:00|328.39|326.19|328.81|326.61|330.39|328.19|327.48|325.28|0
1646997000000|2022-03-11 11:10:00|328.72|326.52|330.22|328.02|330.8|328.6|328.05|325.85|0
1646997300000|2022-03-11 11:15:00|330.38|328.18|330.97|328.77|331.22|329.02|329.05|326.85|0
1646997600000|2022-03-11 11:20:00|330.88|328.68|310.54|308.34|332.81|330.61|309.18|306.98|0
1646997900000|2022-03-11 11:25:00|312.07|309.87|299.83|297.63|318.36|316.16|291.16|288.96|0
1646998200000|2022-03-11 11:30:00|301.88|299.68|300.54|298.34|306.97|304.77|298.57|296.37|0
1646998500000|2022-03-11 11:35:00|299.59|297.39|304.82|302.62|306.33|304.13|299.35|297.15|0
1646998800000|2022-03-11 11:40:00|304.89|302.69|301.72|299.52|305.05|302.85|297.78|295.58|0
1646999100000|2022-03-11 11:45:00|301.8|299.6|303.01|299.49|305.21|303.01|298.64|296.44|0
1646999400000|2022-03-11 11:50:00|303.32|299.8|308.66|305.14|310.99|307.47|303|299.48|0
1646999700000|2022-03-11 11:55:00|308.34|304.82|303.32|299.8|308.66|305.14|302.92|299.4|0
1647000000000|2022-03-11 12:00:00|304.11|300.59|304.58|301.06|308.18|304.66|303.79|300.27|0
1647000300000|2022-03-11 12:05:00|304.26|300.74|304.42|300.9|307.13|303.61|303.87|300.35|0
1647000600000|2022-03-11 12:10:00|304.74|301.22|303.62|300.1|305.85|302.33|301.88|298.36|0
1647000900000|2022-03-11 12:15:00|304.26|300.74|304.89|301.37|305.53|302.01|302.83|299.31|0
1647001200000|2022-03-11 12:20:00|305.29|301.77|305.43|301.91|305.99|302.47|304.09|300.57|0
1647001500000|2022-03-11 12:25:00|305.36|301.84|306.41|302.89|310.52|307|305.36|301.84|0
1647001800000|2022-03-11 12:30:00|306.17|302.65|303.54|300.02|306.17|302.65|303.54|300.02|0
1647002100000|2022-03-11 12:35:00|303.62|300.1|302.58|299.06|305.37|301.85|302.58|299.06|0
1647002400000|2022-03-11 12:40:00|302.43|298.91|304.33|300.81|305.21|301.69|302.43|298.91|0
1647002700000|2022-03-11 12:45:00|304.17|300.65|307.84|304.32|308.48|304.96|304.09|300.57|0
1647003000000|2022-03-11 12:50:00|307.68|304.16|311.21|307.69|311.21|307.69|307.52|304|0
1647003300000|2022-03-11 12:55:00|311.05|307.53|312.26|308.74|314.85|311.33|310.4|306.88|0
1647003600000|2022-03-11 13:00:00|312.42|308.9|312.98|309.46|314.2|310.68|310.81|307.29|0
1647003900000|2022-03-11 13:05:00|312.82|309.3|311.36|307.84|313.71|310.19|310.88|307.36|0
1647004200000|2022-03-11 13:10:00|311.84|308.32|315.24|311.72|316.63|313.11|310.72|307.2|0
1647004500000|2022-03-11 13:15:00|315.16|311.64|317.68|314.16|317.68|314.16|313.94|310.42|0
1647004800000|2022-03-11 13:20:00|317.52|314|314.91|311.39|318.17|314.65|314.59|311.07|0
1647005100000|2022-03-11 13:25:00|315.07|311.55|312.08|308.56|315.32|311.8|312.08|308.56|0
1647005400000|2022-03-11 13:30:00|311.99|308.47|314.26|310.74|315.07|311.55|311.03|307.51|0
1647005700000|2022-03-11 13:35:00|314.74|311.22|313.28|309.76|315.39|311.87|312.31|308.79|0
1647006000000|2022-03-11 13:40:00|313.93|310.41|317.34|313.82|317.5|313.98|313.93|310.41|0
1647006300000|2022-03-11 13:45:00|317.01|313.49|319.14|315.62|319.3|315.78|315.47|311.95|0
1647006600000|2022-03-11 13:50:00|318.97|315.45|317.01|313.49|318.97|315.45|316.2|312.68|0
1647006900000|2022-03-11 13:55:00|316.85|313.33|317.21|313.69|320.44|316.92|316.52|313|0
1647007200000|2022-03-11 14:00:00|318.27|314.75|317.85|314.33|319.91|316.39|316.38|312.86|0
1647007500000|2022-03-11 14:05:00|318.18|314.66|320.07|316.55|320.64|317.12|317.85|314.33|0
1647007800000|2022-03-11 14:10:00|319.98|316.46|321.13|317.61|322.12|318.6|319.82|316.3|0
1647008100000|2022-03-11 14:15:00|320.97|317.45|319.98|316.46|321.13|317.61|319.15|315.63|0
1647008400000|2022-03-11 14:20:00|319.81|316.29|319.97|316.45|321.95|318.43|318.33|314.81|0
1647008700000|2022-03-11 14:25:00|320.14|316.62|323.36|319.84|323.36|319.84|319.97|316.45|0
1647009000000|2022-03-11 14:30:00|322.78|319.26|322.61|319.09|324.26|320.74|319.48|315.96|0
1647009300000|2022-03-11 14:35:00|322.28|318.76|326.59|323.07|326.59|323.07|319.97|316.45|0
1647009600000|2022-03-11 14:40:00|326.34|322.82|325.55|323.35|330.26|326.74|323.73|321.53|0
1647009900000|2022-03-11 14:45:00|325.64|323.44|323.56|321.36|325.64|323.44|321.42|319.22|0
1647010200000|2022-03-11 14:50:00|323.89|321.69|329.21|327.01|329.38|327.18|321.25|319.05|0
1647010500000|2022-03-11 14:55:00|329.38|327.18|330.38|328.18|333.74|331.54|328.63|326.43|0
1647010800000|2022-03-11 15:00:00|332.65|330.45|340.94|338.74|342.22|340.02|331.3|329.1|0
1647011100000|2022-03-11 15:05:00|340.68|338.48|344.95|342.75|345.47|343.27|337.11|334.91|0
1647011400000|2022-03-11 15:10:00|344.27|342.07|340.33|338.13|344.27|342.07|337.45|335.25|0
1647011700000|2022-03-11 15:15:00|340.25|338.05|341.18|338.98|343.06|340.86|338.63|336.43|0
1647012000000|2022-03-11 15:20:00|341.01|338.81|342.37|340.17|345.38|343.18|340.67|338.47|0
1647012300000|2022-03-11 15:25:00|342.03|339.83|339.47|337.27|342.03|339.83|335.91|333.71|0
1647012600000|2022-03-11 15:30:00|339.98|337.78|344.42|342.22|344.94|342.74|338.62|336.42|0
1647012900000|2022-03-11 15:35:00|344.34|342.14|339.22|337.02|344.42|342.22|338.79|336.59|0
1647013200000|2022-03-11 15:40:00|339.13|336.93|338.28|336.08|339.73|337.53|334.05|331.85|0
1647013500000|2022-03-11 15:45:00|338.61|336.41|335.27|333.07|339.8|337.6|333.57|331.37|0
1647013800000|2022-03-11 15:50:00|335.44|333.24|332.38|330.18|335.44|333.24|329.85|327.65|0
1647014100000|2022-03-11 15:55:00|332.21|330.01|329.17|326.97|333.56|331.36|328.83|326.63|0
1647014400000|2022-03-11 16:00:00|329|326.8|333.56|331.36|333.73|331.53|329|326.8|0
1647014700000|2022-03-11 16:05:00|333.31|331.11|337.3|335.1|338.58|336.38|332.88|330.68|0
1647015000000|2022-03-11 16:10:00|336.96|334.76|340.81|338.61|341.58|339.38|336.1|333.9|0
1647015300000|2022-03-11 16:15:00|340.38|338.18|337.98|335.78|341.58|339.38|337.38|335.18|0
1647015600000|2022-03-11 16:20:00|337.81|335.61|337.02|334.82|339.34|337.14|335.08|332.88|0
1647015900000|2022-03-11 16:25:00|337.19|334.99|340.79|338.59|341.14|338.94|337.19|334.99|0
1647016200000|2022-03-11 16:30:00|340.27|338.07|347.45|345.25|347.63|345.43|340.19|337.99|0
1647016500000|2022-03-11 16:35:00|347.89|345.69|343.32|341.12|347.89|345.69|343.14|340.94|0
1647016800000|2022-03-11 16:40:00|343.49|341.29|344.35|342.15|350.1|347.9|342.89|340.69|0
1647017100000|2022-03-11 16:45:00|344.53|342.33|343.83|341.63|346.61|344.41|341.76|339.56|0
1647017400000|2022-03-11 16:50:00|344.35|342.15|345.91|343.71|348.17|345.97|343.83|341.63|0
1647017700000|2022-03-11 16:55:00|344.52|342.32|346.17|343.97|348|345.8|344.17|341.97|0
1647018000000|2022-03-11 17:00:00|346.08|343.88|346.43|344.23|351.49|349.29|345.9|343.7|0
1647018300000|2022-03-11 17:05:00|346.08|343.88|351.49|349.29|351.84|349.64|344.17|341.97|0
1647018600000|2022-03-11 17:10:00|351.31|349.11|350.08|347.88|351.31|349.11|347.12|344.92|0
1647018900000|2022-03-11 17:15:00|349.73|347.53|344.16|341.96|350.26|348.06|344.16|341.96|0
1647019200000|2022-03-11 17:20:00|343.99|341.79|347.11|344.91|347.98|345.78|342.95|340.75|0
1647019500000|2022-03-11 17:25:00|347.03|344.83|352.45|350.25|352.53|350.33|346.94|344.74|0
1647019800000|2022-03-11 17:30:00|352.27|350.07|350.95|348.75|352.53|350.33|349.9|347.7|0
1647020100000|2022-03-11 17:35:00|351.47|349.27|354.81|352.61|355.34|353.14|351.3|349.1|0
1647020400000|2022-03-11 17:40:00|354.64|352.44|350.42|348.22|354.99|352.79|350.33|348.13|0
1647020700000|2022-03-11 17:45:00|350.68|348.48|351.56|349.36|351.56|349.36|349.02|346.82|0
1647021000000|2022-03-11 17:50:00|351.47|349.27|349.45|347.25|351.47|349.27|349.01|346.81|0
1647021300000|2022-03-11 17:55:00|349.54|347.34|348.49|346.29|349.63|347.43|346.4|344.2|0
1647021600000|2022-03-11 18:00:00|348.31|346.11|345.87|343.67|350.23|348.03|345.27|343.07|0
1647021900000|2022-03-11 18:05:00|346.04|343.84|347.26|345.06|347.78|345.58|343.27|341.07|0
1647022200000|2022-03-11 18:10:00|347.09|344.89|348.13|345.93|348.65|346.45|345.87|343.67|0
1647022500000|2022-03-11 18:15:00|347.95|345.75|343.78|341.58|347.95|345.75|343.78|341.58|0
1647022800000|2022-03-11 18:20:00|343.43|341.23|341.18|338.98|344.13|341.93|341.18|338.98|0
1647023100000|2022-03-11 18:25:00|341.36|339.16|341.7|339.5|342.48|340.28|340.15|337.95|0
1647023400000|2022-03-11 18:30:00|341.53|339.33|342.56|340.36|343.25|341.05|340.66|338.46|0
1647023700000|2022-03-11 18:35:00|342.73|340.53|344.11|341.91|344.46|342.26|341|338.8|0
1647024000000|2022-03-11 18:40:00|344.03|341.83|341.86|339.66|344.46|342.26|341.86|339.66|0
1647024300000|2022-03-11 18:45:00|342.04|339.84|339.62|337.42|342.04|339.84|339.62|337.42|0
1647024600000|2022-03-11 18:50:00|338.93|336.73|347.93|345.73|347.93|345.73|338.24|336.04|0
1647024900000|2022-03-11 18:55:00|348.11|345.91|350.64|348.44|350.64|348.44|346.02|343.82|0
1647025200000|2022-03-11 19:00:00|351.95|349.75|348.45|346.25|352.48|350.28|348.45|346.25|0
1647025500000|2022-03-11 19:05:00|348.1|345.9|350.02|347.82|350.02|347.82|347.58|345.38|0
1647025800000|2022-03-11 19:10:00|349.5|347.3|349.67|347.47|351.42|349.22|348.27|346.07|0
1647026100000|2022-03-11 19:15:00|348.97|346.77|351.59|349.39|351.59|349.39|346.87|344.67|0
1647026400000|2022-03-11 19:20:00|352.12|349.92|349.49|347.29|352.29|350.09|349.14|346.94|0
1647026700000|2022-03-11 19:25:00|349.31|347.11|343.57|341.37|350.36|348.16|343.05|340.85|0
1647027000000|2022-03-11 19:30:00|343.91|341.71|346.43|344.23|346.69|344.49|343.22|341.02|0
1647027300000|2022-03-11 19:35:00|346.52|344.32|346.51|344.31|348.26|346.06|345.47|343.27|0
1647027600000|2022-03-11 19:40:00|346.69|344.49|351.58|349.38|351.93|349.73|346.34|344.14|0
1647027900000|2022-03-11 19:45:00|351.75|349.55|350.7|348.5|353.78|351.58|350.52|348.32|0
1647028200000|2022-03-11 19:50:00|350.96|348.76|355.09|352.89|357.92|355.72|350.96|348.76|0
1647028500000|2022-03-11 19:55:00|353.07|350.87|355.32|353.12|356.65|354.45|351.83|349.63|0
1647028800000|2022-03-11 20:00:00|355.15|352.95|356.73|354.53|357.62|355.42|354.44|352.24|0
1647029100000|2022-03-11 20:05:00|356.56|354.36|359.03|356.83|359.92|357.72|354.97|352.77|0
1647029400000|2022-03-11 20:10:00|358.85|356.65|359.92|357.72|360.8|358.6|356.91|354.71|0
1647029700000|2022-03-11 20:15:00|360.45|358.25|357.61|355.41|360.45|358.25|356.9|354.7|0
1647030000000|2022-03-11 20:20:00|358.14|355.94|359.65|357.45|359.65|357.45|356.55|354.35|0
1647030300000|2022-03-11 20:25:00|360.44|358.24|362.93|360.73|362.93|360.73|358.49|356.29|0
1647030600000|2022-03-11 20:30:00|364.18|361.98|369.95|367.75|369.95|367.75|364.18|361.98|0
1647030900000|2022-03-11 20:35:00|369.59|367.39|368.7|366.5|369.77|367.57|365.66|363.46|0
1647031200000|2022-03-11 20:40:00|369.05|366.85|370.13|367.93|371.3|369.1|366.82|364.62|0
1647031500000|2022-03-11 20:45:00|368.96|366.76|372.28|370.08|372.82|370.62|368.96|366.76|0
1647031800000|2022-03-11 20:50:00|373.27|371.07|376.41|374.21|376.59|374.39|369.44|367.24|0
1647032100000|2022-03-11 20:55:00|375.68|373.48|379.22|377.02|382.03|379.83|371.72|369.52|0
1647032400000|2022-03-11 21:00:00|376.77|374.57|376.4|374.2|379.67|377.47|375.86|373.66|0
1647032700000|2022-03-11 21:05:00|376.22|374.02|376.58|374.38|377.31|375.11|375.86|373.66|0
1647033000000|2022-03-11 21:10:00|376.85|374.65|376.58|374.38|377.3|375.1|376.22|374.02|0
1647244800000|2022-03-14 08:00:00|362.12|359.72|362.12|359.72|362.65|360.25|358.76|356.36|0
1647245100000|2022-03-14 08:05:00|361.94|359.54|352.95|350.55|362.65|360.25|352.26|349.86|0
1647245400000|2022-03-14 08:10:00|353.4|351|355.23|352.83|355.85|353.45|350.34|347.94|0
1647245700000|2022-03-14 08:15:00|355.58|353.18|358.57|356.17|358.75|356.35|355.05|352.65|0
1647246000000|2022-03-14 08:20:00|358.84|356.44|356.81|354.41|359.27|356.87|355.67|353.27|0
1647246300000|2022-03-14 08:25:00|356.98|354.58|362.28|359.88|363.35|360.95|356.81|354.41|0
1647246600000|2022-03-14 08:30:00|362.55|360.15|362.99|360.59|365.39|362.99|362.55|360.15|0
1647246900000|2022-03-14 08:35:00|363.16|360.76|363.87|361.47|363.87|361.47|360.95|358.55|0
1647247200000|2022-03-14 08:40:00|363.69|361.29|363.16|360.76|364.32|361.92|361.92|359.52|0
1647247500000|2022-03-14 08:45:00|363.34|360.94|359.35|356.95|363.34|360.94|359.35|356.95|0
1647247800000|2022-03-14 08:50:00|359.26|356.86|362.71|360.31|364.4|362|356.79|354.39|0
1647248100000|2022-03-14 08:55:00|362.62|360.22|360.41|358.01|363.51|361.11|359.17|356.77|0
1647248400000|2022-03-14 09:00:00|360.14|357.74|355.55|353.15|360.84|358.44|355.38|352.98|0
1647248700000|2022-03-14 09:05:00|355.73|353.33|355.2|352.8|357.05|354.65|355.02|352.62|0
1647249000000|2022-03-14 09:10:00|354.85|352.45|355.72|353.32|356.78|354.38|352.31|349.91|0
1647249300000|2022-03-14 09:15:00|355.99|353.59|356.07|353.67|357.83|355.43|355.11|352.71|0
1647249600000|2022-03-14 09:20:00|355.89|353.49|358.53|356.13|358.53|356.13|353.44|351.04|0
1647249900000|2022-03-14 09:25:00|358.45|356.05|360.39|357.99|362.34|359.94|357.39|354.99|0
1647250200000|2022-03-14 09:30:00|360.3|357.9|358.35|355.95|361.18|358.78|357.21|354.81|0
1647250500000|2022-03-14 09:35:00|358|355.6|354.57|352.17|360.21|357.81|354.4|352|0
1647250800000|2022-03-14 09:40:00|353.69|351.29|351.5|349.1|355.36|352.96|348.2|345.8|0
1647251100000|2022-03-14 09:45:00|351.77|349.37|348.37|345.97|352.9|350.5|348.02|345.62|0
1647251400000|2022-03-14 09:50:00|349.06|346.66|345.94|343.54|350.2|347.8|345.16|342.76|0
1647251700000|2022-03-14 09:55:00|345.76|343.36|346.2|343.8|346.8|344.4|342.66|340.26|0
1647252000000|2022-03-14 10:00:00|345.85|343.45|347.32|344.92|348.01|345.61|345.41|343.01|0
1647252300000|2022-03-14 10:05:00|346.47|344.07|350.04|347.64|350.21|347.81|346.04|343.64|0
1647252600000|2022-03-14 10:10:00|349.86|347.46|350.38|347.98|353.1|350.7|349.6|347.2|0
1647252900000|2022-03-14 10:15:00|350.47|348.07|350.3|347.9|351.08|348.68|349.08|346.68|0
1647253200000|2022-03-14 10:20:00|350.21|347.81|350.9|348.5|352.57|350.17|350.03|347.63|0
1647253500000|2022-03-14 10:25:00|350.82|348.42|350.9|348.5|352.48|350.08|349.59|347.19|0
1647253800000|2022-03-14 10:30:00|350.72|348.32|347.93|345.53|350.81|348.41|346.81|344.41|0
1647254100000|2022-03-14 10:35:00|348.02|345.62|350.98|348.58|351.42|349.02|348.02|345.62|0
1647254400000|2022-03-14 10:40:00|350.89|348.49|354.31|351.91|354.84|352.44|350.89|348.49|0
1647254700000|2022-03-14 10:45:00|354.22|351.82|353.69|351.29|354.57|352.17|352.2|349.8|0
1647255000000|2022-03-14 10:50:00|353.61|351.21|351.2|348.8|355.67|353.27|351.2|348.8|0
1647255300000|2022-03-14 10:55:00|351.37|348.97|348.75|346.35|352.25|349.85|348.58|346.18|0
1647255600000|2022-03-14 11:00:00|348.58|346.18|354.09|351.69|354.09|351.69|348.58|346.18|0
1647255900000|2022-03-14 11:05:00|353.74|351.34|356.9|354.5|357.16|354.76|352.68|350.28|0
1647256200000|2022-03-14 11:10:00|356.81|354.41|354.87|352.47|357.34|354.94|353.81|351.41|0
1647256500000|2022-03-14 11:15:00|354.78|352.38|353.64|351.24|356.28|353.88|353.38|350.98|0
1647256800000|2022-03-14 11:20:00|353.73|351.33|354.6|352.2|355.22|352.82|352.76|350.36|0
1647257100000|2022-03-14 11:25:00|354.51|352.11|363.53|361.13|365.5|363.1|354.34|351.94|0
1647257400000|2022-03-14 11:30:00|363.81|361.41|365.49|363.09|365.68|363.28|361.93|359.53|0
1647257700000|2022-03-14 11:35:00|365.32|362.92|365.05|362.65|365.85|363.45|361.4|359|0
1647258000000|2022-03-14 11:40:00|364.87|362.47|366.3|363.9|366.56|364.16|362.37|359.97|0
1647258300000|2022-03-14 11:45:00|366.56|364.16|368.27|365.87|372.49|370.09|365.67|363.27|0
1647258600000|2022-03-14 11:50:00|368.89|366.49|371.27|368.87|371.27|368.87|366.76|364.36|0
1647258900000|2022-03-14 11:55:00|371.54|369.14|371.44|369.04|372.62|370.22|368.03|365.63|0
1647259200000|2022-03-14 12:00:00|371.98|369.58|367.67|365.27|373.61|371.21|367.13|364.73|0
1647259500000|2022-03-14 12:05:00|367.58|365.18|366.86|364.46|368.56|366.16|365.52|363.12|0
1647259800000|2022-03-14 12:10:00|366.77|364.37|367.58|365.18|369.01|366.61|366.77|364.37|0
1647260100000|2022-03-14 12:15:00|367.76|365.36|370.17|367.77|370.71|368.31|365.52|363.12|0
1647260400000|2022-03-14 12:20:00|369.73|367.33|372.24|369.84|372.69|370.29|369.73|367.33|0
1647260700000|2022-03-14 12:25:00|371.97|369.57|370.8|368.4|371.97|369.57|369.63|367.23|0
1647261000000|2022-03-14 12:30:00|370.35|367.95|368.01|365.61|371.24|368.84|367.74|365.34|0
1647261300000|2022-03-14 12:35:00|367.83|365.43|368.54|366.14|371.34|368.94|367.83|365.43|0
1647261600000|2022-03-14 12:40:00|368.72|366.32|366.49|364.09|368.82|366.42|365.86|363.46|0
1647261900000|2022-03-14 12:45:00|366.57|364.17|369.26|366.86|369.26|366.86|365.32|362.92|0
1647262200000|2022-03-14 12:50:00|369.17|366.77|368.99|366.59|371.69|369.29|365.14|362.74|0
1647262500000|2022-03-14 12:55:00|368.72|366.32|361.57|359.17|370.61|368.21|360.78|358.38|0
1647262800000|2022-03-14 13:00:00|361.66|359.26|363.26|360.86|363.26|360.86|361.66|359.26|0
1647263100000|2022-03-14 13:05:00|366.74|364.34|366.56|364.16|367.99|365.59|366.29|363.89|0
1647263400000|2022-03-14 13:10:00|366.38|363.98|364.83|362.43|367.81|365.41|363.76|361.36|0
1647263700000|2022-03-14 13:15:00|365.37|362.97|365.01|362.61|366.26|363.86|362.87|360.47|0
1647264000000|2022-03-14 13:20:00|364.83|362.43|368.32|365.92|368.32|365.92|364.11|361.71|0
1647264300000|2022-03-14 13:25:00|368.22|365.82|371.1|368.7|371.1|368.7|367.69|365.29|0
1647264600000|2022-03-14 13:30:00|371.46|369.06|375.25|372.85|375.25|372.85|363.75|361.35|0
1647264900000|2022-03-14 13:35:00|374.71|372.31|379.61|377.21|382.35|379.95|372.36|369.96|0
1647265200000|2022-03-14 13:40:00|379.79|377.39|368.03|365.63|384.18|381.78|366.78|364.38|0
1647265500000|2022-03-14 13:45:00|367.77|365.37|369.65|367.25|371.54|369.14|365.17|362.77|0
1647265800000|2022-03-14 13:50:00|369.83|367.43|369.11|366.71|370.18|367.78|366.06|363.66|0
1647266100000|2022-03-14 13:55:00|368.57|366.17|367.84|365.44|373.25|370.85|365.52|363.12|0
1647266400000|2022-03-14 14:00:00|368.11|365.71|369.63|367.23|372.88|370.48|363.01|360.61|0
1647266700000|2022-03-14 14:05:00|369.99|367.59|360.87|358.47|371.08|368.68|360.69|358.29|0
1647267000000|2022-03-14 14:10:00|360.69|358.29|355.73|353.33|361.76|359.36|354.5|352.1|0
1647267300000|2022-03-14 14:15:00|356.26|353.86|357.89|355.49|359.09|356.69|354.27|351.87|0
1647267600000|2022-03-14 14:20:00|357.71|355.31|354.52|352.12|358.42|356.02|354.17|351.77|0
1647267900000|2022-03-14 14:25:00|353.99|351.59|356.82|354.42|357|354.6|351.88|349.48|0
1647268200000|2022-03-14 14:30:00|356.64|354.24|358.95|356.55|361.62|359.22|356.46|354.06|0
1647268500000|2022-03-14 14:35:00|358.41|356.01|356.02|353.62|358.59|356.19|353.28|350.88|0
1647268800000|2022-03-14 14:40:00|355.49|353.09|356.28|353.88|356.99|354.59|352.57|350.17|0
1647269100000|2022-03-14 14:45:00|356.81|354.41|354.69|352.29|357.52|355.12|352.49|350.09|0
1647269400000|2022-03-14 14:50:00|354.68|352.28|348.62|346.22|356.19|353.79|346.96|344.56|0
1647269700000|2022-03-14 14:55:00|348.1|345.7|345.91|343.51|350.46|348.06|345.91|343.51|0
1647270000000|2022-03-14 15:00:00|344.87|342.47|348|345.6|349.58|347.18|344.87|342.47|0
1647270300000|2022-03-14 15:05:00|347.48|345.08|350.98|348.58|351.33|348.93|346.26|343.86|0
1647270600000|2022-03-14 15:10:00|350.62|348.22|354.27|351.87|354.85|352.45|349.92|347.52|0
1647270900000|2022-03-14 15:15:00|354.44|352.04|353.91|351.51|354.62|352.22|352.24|349.84|0
1647271200000|2022-03-14 15:20:00|354.09|351.69|358.51|356.11|359.22|356.82|354.09|351.69|0
1647271500000|2022-03-14 15:25:00|358.69|356.29|360.28|357.88|361.53|359.13|357.8|355.4|0
1647271800000|2022-03-14 15:30:00|360.11|357.71|360.64|358.24|362.24|359.84|359.39|356.99|0
1647272100000|2022-03-14 15:35:00|360.1|357.7|364.74|362.34|365.82|363.42|360.1|357.7|0
1647272400000|2022-03-14 15:40:00|364.92|362.52|371.22|368.82|373.22|370.82|364.56|362.16|0
1647272700000|2022-03-14 15:45:00|371.4|369|375.94|373.54|376.12|373.72|370.96|368.56|0
1647273000000|2022-03-14 15:50:00|375.85|373.45|371.81|369.41|376.67|374.27|370.9|368.5|0
1647273300000|2022-03-14 15:55:00|371.99|369.59|372.7|370.3|375.43|373.03|371.99|369.59|0
1647273600000|2022-03-14 16:00:00|373.25|370.85|379.44|377.04|379.63|377.23|373.25|370.85|0
1647273900000|2022-03-14 16:05:00|379.54|377.14|381.28|378.88|382.38|379.98|376.52|374.12|0
1647274200000|2022-03-14 16:10:00|382.01|379.61|383.48|381.08|384.95|382.55|379.81|377.41|0
1647274500000|2022-03-14 16:15:00|383.85|381.45|378.7|376.3|384.03|381.63|378.16|375.76|0
1647274800000|2022-03-14 16:20:00|378.52|376.12|378.52|376.12|382.19|379.79|377.61|375.21|0
1647275100000|2022-03-14 16:25:00|378.8|376.4|377.97|375.57|380.72|378.32|377.6|375.2|0
1647275400000|2022-03-14 16:30:00|378.7|376.3|379.25|376.85|380.16|377.76|375.78|373.38|0
1647275700000|2022-03-14 16:35:00|379.06|376.66|378.69|376.29|382.55|380.15|376.5|374.1|0
1647276000000|2022-03-14 16:40:00|379.24|376.84|380.34|377.94|381.26|378.86|375.77|373.37|0
1647276300000|2022-03-14 16:45:00|380.52|378.12|385.12|382.72|386.78|384.38|380.52|378.12|0
1647276600000|2022-03-14 16:50:00|384.57|382.17|392.15|389.75|392.15|389.75|383.75|381.35|0
1647276900000|2022-03-14 16:55:00|391.97|389.57|393.08|390.68|393.08|390.68|388.72|386.32|0
1647277200000|2022-03-14 17:00:00|392.52|390.12|395.88|393.48|396.06|393.66|391.59|389.19|0
1647277500000|2022-03-14 17:05:00|395.69|393.29|396.25|393.85|396.43|394.03|391.77|389.37|0
1647277800000|2022-03-14 17:10:00|396.06|393.66|398.02|395.62|399.69|397.29|392.61|390.21|0
1647278100000|2022-03-14 17:15:00|397.84|395.44|395.81|393.41|399.13|396.73|395.54|393.14|0
1647278400000|2022-03-14 17:20:00|396.55|394.15|396.17|393.77|399.87|397.47|395.44|393.04|0
1647278700000|2022-03-14 17:25:00|395.72|393.32|400.23|397.83|400.98|398.58|395.62|393.22|0
1647279000000|2022-03-14 17:30:00|398.75|396.35|402.83|400.43|406.74|404.34|398.75|396.35|0
1647279300000|2022-03-14 17:35:00|403.76|401.36|407.48|405.08|408.79|406.39|403.38|400.98|0
1647279600000|2022-03-14 17:40:00|407.11|404.71|405|402.6|409.26|406.86|403.51|401.11|0
1647279900000|2022-03-14 17:45:00|405.19|402.79|407.63|405.23|408.38|405.98|402.01|399.61|0
1647280200000|2022-03-14 17:50:00|406.69|404.29|401.45|399.05|406.69|404.29|399.4|397|0
1647280500000|2022-03-14 17:55:00|402.01|399.61|404.25|401.85|404.62|402.22|398.29|395.89|0
1647280800000|2022-03-14 18:00:00|404.62|402.22|404.99|402.59|406.22|403.82|403.87|401.47|0
1647281100000|2022-03-14 18:05:00|405.18|402.78|402.38|399.98|405.18|402.78|400.51|398.11|0
1647281400000|2022-03-14 18:10:00|402.19|399.79|402.66|400.26|404.8|402.4|400.98|398.58|0
1647281700000|2022-03-14 18:15:00|402.75|400.35|406.58|404.18|407.24|404.84|402.56|400.16|0
1647282000000|2022-03-14 18:20:00|405.92|403.52|409.02|406.62|410.43|408.03|405.17|402.77|0
1647282300000|2022-03-14 18:25:00|408.74|406.34|410.43|408.03|410.8|408.4|407.23|404.83|0
1647282600000|2022-03-14 18:30:00|410.24|407.84|405.54|403.14|410.9|408.5|405.54|403.14|0
1647282900000|2022-03-14 18:35:00|405.73|403.33|403.85|401.45|405.73|403.33|401.61|399.21|0
1647283200000|2022-03-14 18:40:00|403.11|400.71|405.91|403.51|407.41|405.01|403.02|400.62|0
1647283500000|2022-03-14 18:45:00|405.63|403.23|407.97|405.57|408.54|406.14|405.53|403.13|0
1647283800000|2022-03-14 18:50:00|407.78|405.38|402.26|399.86|409.29|406.89|402.26|399.86|0
1647284100000|2022-03-14 18:55:00|402.16|399.76|401.23|398.83|404.13|401.73|400.03|397.63|0
1647284400000|2022-03-14 19:00:00|401.6|399.2|397.51|395.11|403.28|400.88|395.29|392.89|0
1647284700000|2022-03-14 19:05:00|398.44|396.04|403.19|400.79|404.59|402.19|398.25|395.85|0
1647285000000|2022-03-14 19:10:00|403.09|400.69|397.51|395.11|403.65|401.25|396.95|394.55|0
1647285300000|2022-03-14 19:15:00|397.69|395.29|398.8|396.4|400.29|397.89|393.25|390.85|0
1647285600000|2022-03-14 19:20:00|399.17|396.77|396.02|393.62|400.85|398.45|395.56|393.16|0
1647285900000|2022-03-14 19:25:00|395.83|393.43|400.47|398.07|401.03|398.63|395.83|393.43|0
1647286200000|2022-03-14 19:30:00|400.28|397.88|407.01|404.61|409.26|406.86|400.28|397.88|0
1647286500000|2022-03-14 19:35:00|406.82|404.42|404.38|401.98|409.17|406.77|403.63|401.23|0
1647286800000|2022-03-14 19:40:00|404.94|402.54|401.3|398.9|406.25|403.85|401.3|398.9|0
1647287100000|2022-03-14 19:45:00|399.53|397.13|401.76|399.36|404|401.6|396.93|394.53|0
1647287400000|2022-03-14 19:50:00|404.38|401.98|405.87|403.47|407.56|405.16|402.04|399.64|0
1647287700000|2022-03-14 19:55:00|405.5|403.1|403.56|401.16|405.5|403.1|399.9|397.5|0
1647288000000|2022-03-14 20:00:00|402.63|400.23|398.72|396.32|403|400.6|396.87|394.47|0
1647288300000|2022-03-14 20:05:00|398.91|396.51|395.02|392.62|398.91|396.51|395.02|392.62|0
1647288600000|2022-03-14 20:10:00|395.2|392.8|396.49|394.09|396.49|394.09|394.47|392.07|0
1647288900000|2022-03-14 20:15:00|397.06|394.26|396.6|393.8|397.43|394.63|396.05|393.25|0
1647289200000|2022-03-14 20:20:00|396.69|393.89|397.53|394.73|397.61|394.81|396.32|393.52|0
1647289500000|2022-03-14 20:25:00|397.43|394.63|398.35|395.55|398.45|395.65|397.15|394.35|0
1647289800000|2022-03-14 20:30:00|398.54|395.74|397.98|395.18|398.72|395.92|397.24|394.44|0
1647290100000|2022-03-14 20:35:00|398.16|395.36|397.98|395.18|398.53|395.73|397.79|394.99|0
1647290400000|2022-03-14 20:40:00|398.07|395.27|398.34|395.54|398.9|396.1|397.05|394.25|0
1647290700000|2022-03-14 20:45:00|398.63|395.83|399.08|396.28|399.08|396.28|397.6|394.8|0
1647291000000|2022-03-14 20:50:00|398.9|396.1|398.71|395.91|399.27|396.47|398.52|395.72|0
1647291300000|2022-03-14 20:55:00|398.81|396.01|397.51|394.71|398.99|396.19|396.95|394.15|0
1647291600000|2022-03-14 21:00:00|397.57|394.77|397.48|394.68|397.96|395.16|397.48|394.68|0
1647291900000|2022-03-14 21:05:00|397.58|394.78|397.45|394.65|397.73|394.93|397.45|394.65|0
1647292200000|2022-03-14 21:10:00|397.72|394.92|397.74|394.94|397.74|394.94|397.72|394.92|0
1647292500000|2022-03-14 21:15:00|397.73|394.93|397.9|395.1|397.9|395.1|397.73|394.93|0
1647292800000|2022-03-14 21:20:00|398.25|395.45|398.71|395.91|399.47|396.67|398.19|395.39|0
1647293100000|2022-03-14 21:25:00|398.81|396.01|399.16|396.36|399.3|396.5|398.79|395.99|0
1647293400000|2022-03-14 21:30:00|398.97|396.17|398.92|396.12|399|396.2|398.67|395.87|0
1647293700000|2022-03-14 21:35:00|399.1|396.3|398.97|396.17|399.1|396.3|398.89|396.09|0
1647294000000|2022-03-14 21:40:00|399.05|396.25|398.62|395.82|399.05|396.25|398.26|395.46|0
1647294300000|2022-03-14 21:45:00|398.59|395.79|398.42|395.62|398.59|395.79|398.4|395.6|0
1647294600000|2022-03-14 21:50:00|398.45|395.65|396.36|393.56|398.5|395.7|396.18|393.38|0
1647294900000|2022-03-14 21:55:00|396.39|393.59|395.68|392.88|396.39|393.59|395.52|392.72|0
1647295200000|2022-03-14 22:00:00|397.66|394.86|396.64|393.84|397.66|394.86|395.81|393.01|0
1647295500000|2022-03-14 22:05:00|396.45|393.65|398.02|395.22|398.3|395.5|396.45|393.65|0
1647295800000|2022-03-14 22:10:00|397.74|394.94|397.18|394.38|397.74|394.94|396.26|393.46|0
1647296100000|2022-03-14 22:15:00|397.1|394.3|397.74|394.94|397.92|395.12|396.91|394.11|0
1647296400000|2022-03-14 22:20:00|397.65|394.85|397.55|394.75|397.92|395.12|397.36|394.56|0
1647296700000|2022-03-14 22:25:00|397.65|394.85|399.4|396.6|399.96|397.16|397.36|394.56|0
1647297000000|2022-03-14 22:30:00|399.31|396.51|395.61|392.81|400.14|397.34|394.41|391.61|0
1647297300000|2022-03-14 22:35:00|395.7|392.9|392.19|389.39|395.7|392.9|391.64|388.84|0
1647297600000|2022-03-14 22:40:00|392.1|389.3|393.39|390.59|393.76|390.96|391.82|389.02|0
1647297900000|2022-03-14 22:45:00|393.29|390.49|392.74|389.94|393.48|390.68|391.27|388.47|0
1647298200000|2022-03-14 22:50:00|392.83|390.03|393.47|390.67|393.66|390.86|392.47|389.67|0
1647298500000|2022-03-14 22:55:00|393.57|390.77|393.65|390.85|393.84|391.04|392.73|389.93|0
1647298800000|2022-03-14 23:00:00|393.47|390.67|395.68|392.88|396.05|393.25|392.92|390.12|0
1647299100000|2022-03-14 23:05:00|395.86|393.06|395.12|392.32|396.05|393.25|394.39|391.59|0
1647299400000|2022-03-14 23:10:00|395.31|392.51|395.12|392.32|397.15|394.35|395.12|392.32|0
1647299700000|2022-03-14 23:15:00|395.03|392.23|394.01|391.21|395.49|392.69|393.83|391.03|0
1647300000000|2022-03-14 23:20:00|393.64|390.84|394.93|392.13|394.93|392.13|393.55|390.75|0
1647300300000|2022-03-14 23:25:00|395.11|392.31|394.37|391.57|395.11|392.31|393.64|390.84|0
1647300600000|2022-03-14 23:30:00|394.19|391.39|394.84|392.04|395.11|392.31|393.27|390.47|0
1647300900000|2022-03-14 23:35:00|394.74|391.94|393.17|390.37|394.74|391.94|392.9|390.1|0
1647301200000|2022-03-14 23:40:00|393.26|390.46|393.91|391.11|394.55|391.75|392.81|390.01|0
1647301500000|2022-03-14 23:45:00|393.81|391.01|395.38|392.58|396.03|393.23|393.54|390.74|0
1647301800000|2022-03-14 23:50:00|395.65|392.85|395.84|393.04|396.39|393.59|395.28|392.48|0
1647302100000|2022-03-14 23:55:00|395.65|392.85|396.02|393.22|396.39|393.59|395.19|392.39|0
1647302400000|2022-03-15 00:00:00|396.2|393.4|397.22|394.42|397.68|394.88|394.91|392.11|0
1647302700000|2022-03-15 00:05:00|396.57|393.77|395.74|392.94|396.85|394.05|394.91|392.11|0
1647303000000|2022-03-15 00:10:00|395.46|392.66|399.34|396.54|400.09|397.29|395.18|392.38|0
1647303300000|2022-03-15 00:15:00|399.53|396.73|400.27|397.47|401.48|398.68|399.53|396.73|0
1647303600000|2022-03-15 00:20:00|400.46|397.66|398.97|396.17|400.46|397.66|398.97|396.17|0
1647303900000|2022-03-15 00:25:00|398.6|395.8|399.15|396.35|400.18|397.38|398.6|395.8|0
1647304200000|2022-03-15 00:30:00|398.96|396.16|396.37|393.57|399.06|396.26|396.37|393.57|0
1647304500000|2022-03-15 00:35:00|396.28|393.48|396.74|393.94|396.92|394.12|394.06|391.26|0
1647304800000|2022-03-15 00:40:00|397.11|394.31|397.29|394.49|398.03|395.23|396.92|394.12|0
1647305100000|2022-03-15 00:45:00|397.47|394.67|398.77|395.97|398.77|395.97|394.89|392.09|0
1647305400000|2022-03-15 00:50:00|398.58|395.78|398.58|395.78|399.14|396.34|398.39|395.59|0
1647305700000|2022-03-15 00:55:00|398.68|395.88|398.58|395.78|399.88|397.08|396.91|394.11|0
1647306000000|2022-03-15 01:00:00|398.39|395.59|397.83|395.03|398.95|396.15|396.91|394.11|0
1647306300000|2022-03-15 01:05:00|398.02|395.22|400.24|397.44|400.24|397.44|397.93|395.13|0
1647306600000|2022-03-15 01:10:00|399.87|397.07|399.68|396.88|400.34|397.54|399.04|396.24|0
1647306900000|2022-03-15 01:15:00|399.87|397.07|401.54|398.74|401.54|398.74|399.41|396.61|0
1647307200000|2022-03-15 01:20:00|401.35|398.55|397.18|394.38|401.73|398.93|397.18|394.38|0
1647307500000|2022-03-15 01:25:00|397.45|394.65|399.4|396.6|399.86|397.06|394.86|392.06|0
1647307800000|2022-03-15 01:30:00|399.3|396.5|403.58|400.78|403.77|400.97|398.38|395.58|0
1647308100000|2022-03-15 01:35:00|403.39|400.59|402.74|399.94|405.82|403.02|401.72|398.92|0
1647308400000|2022-03-15 01:40:00|402.83|400.03|401.15|398.35|402.93|400.13|400.13|397.33|0
1647308700000|2022-03-15 01:45:00|400.97|398.17|400.41|397.61|402.27|399.47|399.48|396.68|0
1647309000000|2022-03-15 01:50:00|400.78|397.98|404.13|401.33|404.88|402.08|398.55|395.75|0
1647309300000|2022-03-15 01:55:00|404.04|401.24|402.64|399.84|406|403.2|401.33|398.53|0
1647309600000|2022-03-15 02:00:00|402.55|399.75|400.21|397.41|402.64|399.84|399.29|396.49|0
1647309900000|2022-03-15 02:05:00|400.77|397.97|398.73|395.93|400.77|397.97|398.35|395.55|0
1647310200000|2022-03-15 02:10:00|398.82|396.02|397.71|394.91|399.47|396.67|396.69|393.89|0
1647310500000|2022-03-15 02:15:00|397.43|394.63|397.15|394.35|399.09|396.29|394.65|391.85|0
1647310800000|2022-03-15 02:20:00|397.05|394.25|397.23|394.43|399.09|396.29|396.78|393.98|0
1647311100000|2022-03-15 02:25:00|397.15|394.35|395.38|392.58|398.26|395.46|395.38|392.58|0
1647311400000|2022-03-15 02:30:00|395.29|392.49|393.35|390.55|396.96|394.16|392.8|390|0
1647311700000|2022-03-15 02:35:00|393.72|390.92|390.87|388.07|393.72|390.92|389.13|386.33|0
1647312000000|2022-03-15 02:40:00|391.05|388.25|392.61|389.81|392.79|389.99|390.5|387.7|0
1647312300000|2022-03-15 02:45:00|392.79|389.99|392.61|389.81|393.07|390.27|390.4|387.6|0
1647312600000|2022-03-15 02:50:00|392.42|389.62|393.34|390.54|394.17|391.37|392.15|389.35|0
1647312900000|2022-03-15 02:55:00|393.25|390.45|393.43|390.63|394.73|391.93|392.79|389.99|0
1647313200000|2022-03-15 03:00:00|393.52|390.72|392.42|389.62|394.07|391.27|391.13|388.33|0
1647313500000|2022-03-15 03:05:00|392.51|389.71|393.98|391.18|394.99|392.19|390.86|388.06|0
1647313800000|2022-03-15 03:10:00|393.89|391.09|394.07|391.27|394.99|392.19|393.51|390.71|0
1647314100000|2022-03-15 03:15:00|393.88|391.08|394.43|391.63|394.8|392|393.51|390.71|0
1647314400000|2022-03-15 03:20:00|394.62|391.82|392.77|389.97|394.8|392|392.59|389.79|0
1647314700000|2022-03-15 03:25:00|392.96|390.16|394.61|391.81|395.17|392.37|392.77|389.97|0
1647315000000|2022-03-15 03:30:00|394.34|391.54|393.5|390.7|394.89|392.09|393.5|390.7|0
1647315300000|2022-03-15 03:35:00|393.78|390.98|394.33|391.53|394.33|391.53|393.13|390.33|0
1647315600000|2022-03-15 03:40:00|394.42|391.62|395.62|392.82|397.01|394.21|393.87|391.07|0
1647315900000|2022-03-15 03:45:00|395.71|392.91|397|394.2|397.19|394.39|395.34|392.54|0
1647316200000|2022-03-15 03:50:00|396.82|394.02|395.25|392.45|397.1|394.3|395.15|392.35|0
1647316500000|2022-03-15 03:55:00|395.34|392.54|395.15|392.35|395.8|393|394.41|391.61|0
1647316800000|2022-03-15 04:00:00|394.97|392.17|395.52|392.72|396.35|393.55|394.97|392.17|0
1647317100000|2022-03-15 04:05:00|395.61|392.81|396.25|393.45|396.25|393.45|395.51|392.71|0
1647317400000|2022-03-15 04:10:00|396.07|393.27|395.79|392.99|396.25|393.45|395.51|392.71|0
1647317700000|2022-03-15 04:15:00|395.7|392.9|395.51|392.71|395.98|393.18|395.51|392.71|0
1647318000000|2022-03-15 04:20:00|395.69|392.89|395.51|392.71|396.06|393.26|395.51|392.71|0
1647318300000|2022-03-15 04:25:00|395.69|392.89|395.61|392.81|396.43|393.63|394.4|391.6|0
1647318600000|2022-03-15 04:30:00|395.8|393|393.75|390.95|395.8|393|393.11|390.31|0
1647318900000|2022-03-15 04:35:00|393.66|390.86|393.94|391.14|394.96|392.16|393.48|390.68|0
1647319200000|2022-03-15 04:40:00|394.03|391.23|393.38|390.58|394.49|391.69|393.19|390.39|0
1647319500000|2022-03-15 04:45:00|393.19|390.39|393.75|390.95|394.12|391.32|393.01|390.21|0
1647319800000|2022-03-15 04:50:00|393.84|391.04|393.19|390.39|393.93|391.13|393|390.2|0
1647320100000|2022-03-15 04:55:00|393.1|390.3|393.37|390.57|393.37|390.57|393|390.2|0
1647320400000|2022-03-15 05:00:00|393|390.2|396.33|393.53|396.52|393.72|393|390.2|0
1647320700000|2022-03-15 05:05:00|396.15|393.35|395.96|393.16|396.52|393.72|394.39|391.59|0
1647321000000|2022-03-15 05:10:00|396.06|393.26|395.77|392.97|397.63|394.83|395.5|392.7|0
1647321300000|2022-03-15 05:15:00|396.14|393.34|396.7|393.9|396.98|394.18|394.66|391.86|0
1647321600000|2022-03-15 05:20:00|397.63|394.83|397.25|394.45|399.31|396.51|397.07|394.27|0
1647321900000|2022-03-15 05:25:00|397.35|394.55|397.44|394.64|398.37|395.57|397.25|394.45|0
1647322200000|2022-03-15 05:30:00|397.35|394.55|395.76|392.96|398.18|395.38|395.67|392.87|0
1647322500000|2022-03-15 05:35:00|395.95|393.15|397.62|394.82|397.8|395|395.11|392.31|0
1647322800000|2022-03-15 05:40:00|397.43|394.63|397.43|394.63|398.18|395.38|395.67|392.87|0
1647323100000|2022-03-15 05:45:00|397.8|395|396.87|394.07|398.92|396.12|396.87|394.07|0
1647323400000|2022-03-15 05:50:00|397.05|394.25|400.41|397.61|400.41|397.61|396.87|394.07|0
1647323700000|2022-03-15 05:55:00|400.22|397.42|398.91|396.11|400.59|397.79|398.54|395.74|0
1647324000000|2022-03-15 06:00:00|399.29|396.49|402.09|399.29|402.46|399.66|398.91|396.11|0
1647324300000|2022-03-15 06:05:00|402|399.2|399.47|396.67|402.46|399.66|399.28|396.48|0
1647324600000|2022-03-15 06:10:00|399.65|396.85|398.16|395.36|400.03|397.23|396.86|394.06|0
1647324900000|2022-03-15 06:15:00|398.26|395.46|400.58|397.78|400.96|398.16|397.79|394.99|0
1647325200000|2022-03-15 06:20:00|400.77|397.97|398.06|395.26|400.77|397.97|397.78|394.98|0
1647325500000|2022-03-15 06:25:00|398.34|395.54|399.46|396.66|399.74|396.94|397.97|395.17|0
1647325800000|2022-03-15 06:30:00|399.55|396.75|399.83|397.03|401.14|398.34|398.81|396.01|0
1647326100000|2022-03-15 06:35:00|399.64|396.84|400.5|397.7|401.74|398.94|398.06|395.26|0
1647326400000|2022-03-15 06:40:00|400.41|397.61|400.31|397.51|401.81|399.01|399.38|396.58|0
1647326700000|2022-03-15 06:45:00|400.41|397.61|403.67|400.87|403.86|401.06|400.31|397.51|0
1647327000000|2022-03-15 06:50:00|403.58|400.78|403.67|400.87|405.36|402.56|402.92|400.12|0
1647327300000|2022-03-15 06:55:00|403.77|400.97|403.67|400.87|404.23|401.43|402.83|400.03|0
1647327600000|2022-03-15 07:00:00|403.29|400.49|410.81|408.01|411.19|408.39|403.2|400.4|0
1647327900000|2022-03-15 07:05:00|410.23|407.83|407.59|405.19|410.71|408.31|406.09|403.69|0
1647328200000|2022-03-15 07:10:00|407.88|405.48|421.63|419.23|422.59|420.19|407.4|405|0
1647328500000|2022-03-15 07:15:00|420.87|418.47|416.67|414.27|421.83|419.43|416.1|413.7|0
1647328800000|2022-03-15 07:20:00|416.29|413.89|415.15|412.75|418.38|415.98|413.44|411.04|0
1647329100000|2022-03-15 07:25:00|414.2|411.8|419.33|416.93|419.33|416.93|414.2|411.8|0
1647329400000|2022-03-15 07:30:00|419.52|417.12|419.33|416.93|421.05|418.65|416|413.6|0
1647329700000|2022-03-15 07:35:00|419.52|417.12|418.09|415.69|420.48|418.08|417.61|415.21|0
1647330000000|2022-03-15 07:40:00|418.18|415.78|417.19|414.31|419.43|417.03|416.09|413.43|0
1647330300000|2022-03-15 07:45:00|416.81|413.93|418.04|415.16|419.75|416.87|415.57|412.69|0
1647330600000|2022-03-15 07:50:00|417.66|414.78|417.11|414.23|419.18|416.3|414.49|411.61|0
1647330900000|2022-03-15 07:55:00|416.63|413.75|415.12|412.24|417.19|414.31|414.56|411.68|0
1647331200000|2022-03-15 08:00:00|414.84|411.96|415.41|412.53|418.7|415.82|413.99|411.11|0
1647331500000|2022-03-15 08:05:00|415.5|412.62|409.99|406.87|415.59|412.71|401.17|398.05|0
1647331800000|2022-03-15 08:10:00|409.24|406.12|412.98|409.86|414.29|411.17|409.24|406.12|0
1647332100000|2022-03-15 08:15:00|413.92|410.8|417.02|413.9|417.4|414.28|413.36|410.24|0
1647332400000|2022-03-15 08:20:00|416.55|413.43|418.81|415.69|420.8|417.68|415.04|411.92|0
1647332700000|2022-03-15 08:25:00|419.19|416.07|418.34|415.22|419.75|416.63|415.79|412.67|0
1647333000000|2022-03-15 08:30:00|418.24|415.12|418.34|415.22|422.02|418.9|418.24|415.12|0
1647333300000|2022-03-15 08:35:00|418.43|415.31|420.5|417.38|421.17|418.05|416.16|413.04|0
1647333600000|2022-03-15 08:40:00|420.88|417.76|418.8|415.68|420.98|417.86|416.63|413.51|0
1647333900000|2022-03-15 08:45:00|418.9|415.78|421.73|418.61|423.34|420.22|418.9|415.78|0
1647334200000|2022-03-15 08:50:00|421.63|418.51|422.58|419.46|425.05|421.93|421.63|418.51|0
1647334500000|2022-03-15 08:55:00|422.39|419.27|425.81|422.69|427.43|424.31|422.2|419.08|0
1647334800000|2022-03-15 09:00:00|426.19|423.07|425.8|422.68|427.33|424.21|424.19|421.07|0
1647335100000|2022-03-15 09:05:00|425.9|422.78|429.05|425.93|430.77|427.65|425.9|422.78|0
1647335400000|2022-03-15 09:10:00|428.95|425.83|425.8|422.68|430.58|427.46|425.61|422.49|0
1647335700000|2022-03-15 09:15:00|425.9|422.78|427.32|424.2|428.28|425.16|425.23|422.11|0
1647336000000|2022-03-15 09:20:00|426.56|423.44|421.05|417.93|427.7|424.58|421.05|417.93|0
1647336300000|2022-03-15 09:25:00|420.86|417.74|419.91|416.79|421.05|417.93|418.02|414.9|0
1647336600000|2022-03-15 09:30:00|419.63|416.51|419.06|415.94|420.1|416.98|416.13|413.01|0
1647336900000|2022-03-15 09:35:00|418.87|415.75|418.11|414.99|421.14|418.02|418.11|414.99|0
1647337200000|2022-03-15 09:40:00|419.15|416.03|413.5|410.38|419.15|416.03|412.47|409.35|0
1647337500000|2022-03-15 09:45:00|413.78|410.66|413.4|410.28|414.34|411.22|410.68|407.56|0
1647337800000|2022-03-15 09:50:00|413.22|410.1|418.57|415.45|418.57|415.45|412.65|409.53|0
1647338100000|2022-03-15 09:55:00|418.38|415.26|417.54|414.42|420.46|417.34|416.68|413.56|0
1647338400000|2022-03-15 10:00:00|417.06|413.94|415.55|412.43|418|414.88|414.42|411.3|0
1647338700000|2022-03-15 10:05:00|415.36|412.24|415.55|412.43|416.68|413.56|413.02|409.9|0
1647339000000|2022-03-15 10:10:00|415.36|412.24|410.95|407.83|415.55|412.43|410.39|407.27|0
1647339300000|2022-03-15 10:15:00|411.04|407.92|411.98|408.86|413.2|410.08|410.11|406.99|0
1647339600000|2022-03-15 10:20:00|412.16|409.04|411.14|408.02|415.35|412.23|409.27|406.15|0
1647339900000|2022-03-15 10:25:00|411.04|407.92|409.91|406.79|411.41|408.29|409.08|405.96|0
1647340200000|2022-03-15 10:30:00|409.17|406.05|406.28|403.16|409.91|406.79|406.18|403.06|0
1647340500000|2022-03-15 10:35:00|406|402.88|406.18|403.06|406.37|403.25|404.7|401.58|0
1647340800000|2022-03-15 10:40:00|406.46|403.34|409.35|406.23|409.63|406.51|406.46|403.34|0
1647341100000|2022-03-15 10:45:00|409.07|405.95|407.11|403.99|409.26|406.14|407.11|403.99|0
1647341400000|2022-03-15 10:50:00|407.48|404.36|401.26|398.14|407.66|404.54|401.17|398.05|0
1647341700000|2022-03-15 10:55:00|401.54|398.42|400.64|397.52|403.18|400.06|395.08|391.96|0
1647342000000|2022-03-15 11:00:00|400.27|397.15|396.92|393.8|400.27|397.15|396.55|393.43|0
1647342300000|2022-03-15 11:05:00|397.02|393.9|393.69|390.57|397.11|393.99|393.41|390.29|0
1647342600000|2022-03-15 11:10:00|393.59|390.47|391.03|387.91|395.16|392.04|391.03|387.91|0
1647342900000|2022-03-15 11:15:00|391.13|388.01|393.44|390.32|393.72|390.6|389.73|386.61|0
1647343200000|2022-03-15 11:20:00|393.35|390.23|397.54|394.42|398.75|395.63|393.25|390.13|0
1647343500000|2022-03-15 11:25:00|397.26|394.14|396.79|393.67|398.56|395.44|395.02|391.9|0
1647343800000|2022-03-15 11:30:00|397.16|394.04|394.73|391.61|398.38|395.26|394.73|391.61|0
1647344100000|2022-03-15 11:35:00|394.83|391.71|395.48|392.36|396.32|393.2|393.99|390.87|0
1647344400000|2022-03-15 11:40:00|395.66|392.54|400.31|397.19|400.86|397.74|395.57|392.45|0
1647344700000|2022-03-15 11:45:00|400.22|397.1|402.91|399.79|402.91|399.79|399.93|396.81|0
1647345000000|2022-03-15 11:50:00|402.73|399.61|401.7|398.58|403.47|400.35|400.86|397.74|0
1647345300000|2022-03-15 11:55:00|401.89|398.77|399.65|396.53|401.89|398.77|398.62|395.5|0
1647345600000|2022-03-15 12:00:00|399.93|396.81|398.62|395.5|402.07|398.95|397.69|394.57|0
1647345900000|2022-03-15 12:05:00|398.81|395.69|400.66|397.54|401.13|398.01|397.32|394.2|0
1647346200000|2022-03-15 12:10:00|400.48|397.36|396.58|393.46|400.48|397.36|396.58|393.46|0
1647346500000|2022-03-15 12:15:00|396.76|393.64|396.2|393.08|397.69|394.57|395.28|392.16|0
1647346800000|2022-03-15 12:20:00|395.83|392.71|393.06|389.94|395.93|392.81|391.4|388.28|0
1647347100000|2022-03-15 12:25:00|392.88|389.76|395.83|392.71|395.83|392.71|392.88|389.76|0
1647347400000|2022-03-15 12:30:00|395|391.88|384.35|381.23|395.92|392.8|380.08|376.96|0
1647347700000|2022-03-15 12:35:00|383.71|380.59|384.25|381.13|386.08|382.96|383.16|380.04|0
1647348000000|2022-03-15 12:40:00|384.44|381.32|386.93|383.81|387.66|384.54|383.89|380.77|0
1647348300000|2022-03-15 12:45:00|386.74|383.62|385.1|381.98|388.3|385.18|385.01|381.89|0
1647348600000|2022-03-15 12:50:00|385.28|382.16|387.1|383.98|387.65|384.53|385.28|382.16|0
1647348900000|2022-03-15 12:55:00|387.2|384.08|386|382.88|387.29|384.17|385.09|381.97|0
1647349200000|2022-03-15 13:00:00|386.19|383.07|384.54|381.42|386.92|383.8|384.54|381.42|0
1647349500000|2022-03-15 13:05:00|384.72|381.6|385.09|381.97|385.82|382.7|383.08|379.96|0
1647349800000|2022-03-15 13:10:00|384.9|381.78|382.54|379.42|384.9|381.78|379.09|375.97|0
1647350100000|2022-03-15 13:15:00|381.99|378.87|383.26|380.14|383.62|380.5|381.26|378.14|0
1647350400000|2022-03-15 13:20:00|383.08|379.96|385.44|382.32|385.44|382.32|382.71|379.59|0
1647350700000|2022-03-15 13:25:00|384.35|381.23|381.08|377.96|387.27|384.15|380.53|377.41|0
1647351000000|2022-03-15 13:30:00|381.98|378.86|376.01|372.89|381.98|378.86|370.63|367.51|0
1647351300000|2022-03-15 13:35:00|374.93|371.81|379.8|376.68|380.71|377.59|371.71|368.59|0
1647351600000|2022-03-15 13:40:00|378.9|375.78|391.11|387.99|391.11|387.99|376.37|373.25|0
1647351900000|2022-03-15 13:45:00|390.47|387.35|386.34|383.22|391.2|388.08|385.43|382.31|0
1647352200000|2022-03-15 13:50:00|386.44|383.32|385.24|382.12|387.8|384.68|382.33|379.21|0
1647352500000|2022-03-15 13:55:00|385.79|382.67|377.53|374.41|385.79|382.67|376|372.88|0
1647352800000|2022-03-15 14:00:00|377.8|374.68|371.99|368.87|379.78|376.66|370.37|367.25|0
1647353100000|2022-03-15 14:05:00|371.81|368.69|378.14|375.02|378.87|375.75|370.46|367.34|0
1647353400000|2022-03-15 14:10:00|377.41|374.29|381.78|378.66|384.17|381.05|375.6|372.48|0
1647353700000|2022-03-15 14:15:00|382.7|379.58|376.68|373.56|383.34|380.22|375.77|372.65|0
1647354000000|2022-03-15 14:20:00|375.41|372.29|370.35|367.23|375.96|372.84|370.35|367.23|0
1647354300000|2022-03-15 14:25:00|370.53|367.41|362.98|359.86|371.43|368.31|362.98|359.86|0
1647354600000|2022-03-15 14:30:00|362.08|358.96|361.28|358.16|363.7|360.58|357.62|354.5|0
1647354900000|2022-03-15 14:35:00|361.37|358.25|359.58|356.46|361.54|358.42|357.08|353.96|0
1647355200000|2022-03-15 14:40:00|359.04|355.92|358.95|355.83|361.54|358.42|357.08|353.96|0
1647355500000|2022-03-15 14:45:00|358.5|355.38|358.29|355.17|360.76|357.64|355.3|352.18|0
1647355800000|2022-03-15 14:50:00|357.4|354.28|361.14|358.02|362.57|359.45|357.4|354.28|0
1647356100000|2022-03-15 14:55:00|360.96|357.84|364.18|361.06|365.8|362.68|360.78|357.66|0
1647356400000|2022-03-15 15:00:00|363.47|360.35|359.9|356.78|364.01|360.89|359.9|356.78|0
1647356700000|2022-03-15 15:05:00|360.08|356.96|359.72|356.6|361.15|358.03|359.01|355.89|0
1647357000000|2022-03-15 15:10:00|359.54|356.42|359.28|356.16|361.85|358.73|358.65|355.53|0
1647357300000|2022-03-15 15:15:00|359.89|356.77|359.36|356.24|363.28|360.16|358.65|355.53|0
1647357600000|2022-03-15 15:20:00|359|355.88|360.96|357.84|363.99|360.87|357.76|354.64|0
1647357900000|2022-03-15 15:25:00|361.13|358.01|353.66|350.78|361.49|358.37|353.57|350.69|0
1647358200000|2022-03-15 15:30:00|353.39|350.51|351.28|348.4|354.8|351.92|351.1|348.22|0
1647358500000|2022-03-15 15:35:00|350.93|348.05|350.05|347.17|350.93|348.05|349.17|346.29|0
1647358800000|2022-03-15 15:40:00|350.22|347.34|351.11|348.23|353.22|350.34|350.05|347.17|0
1647359100000|2022-03-15 15:45:00|350.76|347.88|348.13|345.25|351.63|348.75|347.96|345.08|0
1647359400000|2022-03-15 15:50:00|347.96|345.08|353.74|350.86|354.97|352.09|346.57|343.69|0
1647359700000|2022-03-15 15:55:00|353.91|351.03|358.5|355.62|363.48|360.6|353.91|351.03|0
1647360000000|2022-03-15 16:00:00|358.85|355.97|362.78|359.9|366.17|363.29|358.32|355.44|0
1647360300000|2022-03-15 16:05:00|362.87|359.99|355.35|352.47|364.38|361.5|354.12|351.24|0
1647360600000|2022-03-15 16:10:00|355.52|352.64|355.17|352.29|357.28|354.4|354.12|351.24|0
1647360900000|2022-03-15 16:15:00|355.09|352.21|352.88|350|356.05|353.17|352.36|349.48|0
1647361200000|2022-03-15 16:20:00|353.06|350.18|349.74|346.86|354.99|352.11|349.74|346.86|0
1647361500000|2022-03-15 16:25:00|349.91|347.03|349.16|346.28|350.08|347.2|346.95|344.07|0
1647361800000|2022-03-15 16:30:00|349.33|346.45|349.63|346.75|349.8|346.92|347.19|344.31|0
1647362100000|2022-03-15 16:35:00|349.28|346.4|346.66|343.78|349.37|346.49|346.15|343.27|0
1647362400000|2022-03-15 16:40:00|346.49|343.61|351.54|348.66|351.54|348.66|346.49|343.61|0
1647362700000|2022-03-15 16:45:00|351.37|348.49|353.82|350.94|354.43|351.55|349.79|346.91|0
1647363000000|2022-03-15 16:50:00|353.99|351.11|357.16|354.28|359.28|356.4|353.64|350.76|0
1647363300000|2022-03-15 16:55:00|356.8|353.92|351.71|348.83|356.98|354.1|351.53|348.65|0
1647363600000|2022-03-15 17:00:00|351.88|349|349.26|346.38|352.06|349.18|348.04|345.16|0
1647363900000|2022-03-15 17:05:00|349.43|346.55|353.45|350.57|354.33|351.45|349.08|346.2|0
1647364200000|2022-03-15 17:10:00|353.72|350.84|359.8|356.92|359.8|356.92|353.72|350.84|0
1647364500000|2022-03-15 17:15:00|359.27|356.39|359.26|356.38|360.15|357.27|356.44|353.56|0
1647364800000|2022-03-15 17:20:00|359.44|356.56|356.26|353.38|359.79|356.91|355.38|352.5|0
1647365100000|2022-03-15 17:25:00|356.35|353.47|362.45|359.57|362.45|359.57|353.62|350.74|0
1647365400000|2022-03-15 17:30:00|362.37|359.49|360.59|357.71|364.15|361.27|359.26|356.38|0
1647365700000|2022-03-15 17:35:00|360.32|357.44|361.29|358.41|361.91|359.03|358.28|355.4|0
1647366000000|2022-03-15 17:40:00|361.02|358.14|358.54|355.66|362.45|359.57|356.78|353.9|0
1647366300000|2022-03-15 17:45:00|358.72|355.84|359.78|356.9|360.67|357.79|357.13|354.25|0
1647366600000|2022-03-15 17:50:00|359.42|356.54|357.65|354.77|359.42|356.54|356.86|353.98|0
1647366900000|2022-03-15 17:55:00|357.48|354.6|354.65|351.77|357.83|354.95|353.42|350.54|0
1647367200000|2022-03-15 18:00:00|355.18|352.3|361.19|358.31|361.19|358.31|353.07|350.19|0
1647367500000|2022-03-15 18:05:00|361.01|358.13|356.58|353.7|362.08|359.2|355.8|352.92|0
1647367800000|2022-03-15 18:10:00|356.94|354.06|359.76|356.88|361.18|358.3|355.88|353|0
1647368100000|2022-03-15 18:15:00|359.94|357.06|365.99|363.11|367.24|364.36|359.59|356.71|0
1647368400000|2022-03-15 18:20:00|365.63|362.75|364.38|361.5|367.52|364.64|363.31|360.43|0
1647368700000|2022-03-15 18:25:00|363.85|360.97|362.77|359.89|364.92|362.04|361.35|358.47|0
1647369000000|2022-03-15 18:30:00|362.95|360.07|357.98|355.1|365.81|362.93|356.92|354.04|0
1647369300000|2022-03-15 18:35:00|358.16|355.28|358.69|355.81|360.99|358.11|357.1|354.22|0
1647369600000|2022-03-15 18:40:00|358.51|355.63|355.51|352.63|359.22|356.34|354.81|351.93|0
1647369900000|2022-03-15 18:45:00|355.33|352.45|350.07|347.19|356.04|353.16|350.07|347.19|0
1647370200000|2022-03-15 18:50:00|349.55|346.67|348.15|345.27|349.55|346.67|346.93|344.05|0
1647370500000|2022-03-15 18:55:00|348.32|345.44|344.33|341.45|349.02|346.14|343.81|340.93|0
1647370800000|2022-03-15 19:00:00|345.37|342.49|345.02|342.14|346.58|343.7|342.77|339.89|0
1647371100000|2022-03-15 19:05:00|345.19|342.31|344.84|341.96|345.36|342.48|342.77|339.89|0
1647371400000|2022-03-15 19:10:00|344.5|341.62|343.98|341.1|345.19|342.31|341.39|338.51|0
1647371700000|2022-03-15 19:15:00|343.72|340.84|338.12|335.24|343.8|340.92|337.61|334.73|0
1647372000000|2022-03-15 19:20:00|337.95|335.07|336.41|333.53|339.84|336.96|335.56|332.68|0
1647372300000|2022-03-15 19:25:00|335.9|333.02|336.75|333.87|337.26|334.38|335.22|332.34|0
1647372600000|2022-03-15 19:30:00|336.92|334.04|335.89|333.01|336.92|334.04|331.98|329.1|0
1647372900000|2022-03-15 19:35:00|336.23|333.35|335.38|332.5|337.77|334.89|335.38|332.5|0
1647373200000|2022-03-15 19:40:00|334.7|331.82|336.57|333.69|338.8|335.92|334.53|331.65|0
1647373500000|2022-03-15 19:45:00|335.37|332.49|332.21|329.33|339.4|336.52|332.04|329.16|0
1647373800000|2022-03-15 19:50:00|331.28|328.4|332.88|330|332.88|330|328.46|325.58|0
1647374100000|2022-03-15 19:55:00|333.9|331.02|335.43|332.55|339.01|336.13|333.56|330.68|0
1647374400000|2022-03-15 20:00:00|334.66|331.78|337.64|334.76|337.81|334.93|334.07|331.19|0
1647374700000|2022-03-15 20:05:00|337.9|335.02|339.35|336.47|340.04|337.16|336.45|333.57|0
1647375000000|2022-03-15 20:10:00|339.52|336.64|340.21|337.33|340.55|337.67|337.64|334.76|0
1647375300000|2022-03-15 20:15:00|340.36|337|338.39|335.03|340.45|337.09|337.53|334.17|0
1647375600000|2022-03-15 20:20:00|338.47|335.11|338.04|334.68|338.56|335.2|337.53|334.17|0
1647375900000|2022-03-15 20:25:00|338.21|334.85|339.06|335.7|339.06|335.7|337.87|334.51|0
1647376200000|2022-03-15 20:30:00|338.81|335.45|338.89|335.53|339.75|336.39|338.55|335.19|0
1647376500000|2022-03-15 20:35:00|338.72|335.36|336.67|333.31|339.06|335.7|336.67|333.31|0
1647376800000|2022-03-15 20:40:00|336.84|333.48|336.92|333.56|338.03|334.67|336.32|332.96|0
1647377100000|2022-03-15 20:45:00|336.75|333.39|336.83|333.47|337.77|334.41|336.49|333.13|0
1647377400000|2022-03-15 20:50:00|337.09|333.73|337.85|334.49|337.94|334.58|336.92|333.56|0
1647377700000|2022-03-15 20:55:00|337.68|334.32|338.96|335.6|339.39|336.03|337.17|333.81|0
1647378000000|2022-03-15 21:00:00|339.15|335.79|338.75|335.39|339.52|336.16|338.67|335.31|0
1647378300000|2022-03-15 21:05:00|338.85|335.49|339.12|335.76|339.49|336.13|338.67|335.31|0
1647378600000|2022-03-15 21:10:00|339.16|335.8|338.8|335.44|339.24|335.88|338.8|335.44|0
1647378900000|2022-03-15 21:15:00|338.59|335.23|339.26|335.9|339.26|335.9|338.59|335.23|0
1647379200000|2022-03-15 21:20:00|339.16|335.8|339.13|335.77|339.34|335.98|339.01|335.65|0
1647379500000|2022-03-15 21:25:00|339.11|335.75|338.64|335.28|339.11|335.75|338.56|335.2|0
1647379800000|2022-03-15 21:30:00|338.66|335.3|338.64|335.28|338.66|335.3|338.64|335.28|0
1647380100000|2022-03-15 21:35:00|338.63|335.27|338.88|335.52|338.88|335.52|338.61|335.25|0
1647380400000|2022-03-15 21:40:00|338.85|335.49|338.85|335.49|338.9|335.54|338.85|335.49|0
1647380700000|2022-03-15 21:45:00|338.83|335.47|338.82|335.46|338.95|335.59|338.78|335.42|0
1647381000000|2022-03-15 21:50:00|338.87|335.51|338.87|335.51|338.87|335.51|338.87|335.51|0
1647381300000|2022-03-15 21:55:00|338.84|335.48|338.79|335.43|339.14|335.78|338.79|335.43|0
1647381600000|2022-03-15 22:00:00|337.56|334.2|339.27|335.91|339.35|335.99|337.56|334.2|0
1647381900000|2022-03-15 22:05:00|339.18|335.82|340.38|337.02|340.89|337.53|339.18|335.82|0
1647382200000|2022-03-15 22:10:00|340.47|337.11|339.69|336.33|341.58|338.22|339.69|336.33|0
1647382500000|2022-03-15 22:15:00|339.86|336.5|339.34|335.98|339.86|336.5|339|335.64|0
1647382800000|2022-03-15 22:20:00|339.17|335.81|340.02|336.66|340.2|336.84|338.83|335.47|0
1647383100000|2022-03-15 22:25:00|340.11|336.75|340.19|336.83|340.37|337.01|339.17|335.81|0
1647383400000|2022-03-15 22:30:00|339.85|336.49|340.53|337.17|340.53|337.17|339.68|336.32|0
1647383700000|2022-03-15 22:35:00|340.36|337|340.87|337.51|341.05|337.69|340.19|336.83|0
1647384000000|2022-03-15 22:40:00|340.79|337.43|340.7|337.34|340.79|337.43|339.84|336.48|0
1647384300000|2022-03-15 22:45:00|340.62|337.26|340.18|336.82|340.7|337.34|339.84|336.48|0
1647384600000|2022-03-15 22:50:00|340.27|336.91|339.75|336.39|340.35|336.99|339.66|336.3|0
1647384900000|2022-03-15 22:55:00|339.84|336.48|340.18|336.82|341.04|337.68|339.75|336.39|0
1647385200000|2022-03-15 23:00:00|339.92|336.56|340.61|337.25|340.61|337.25|339.66|336.3|0
1647385500000|2022-03-15 23:05:00|340.52|337.16|341.03|337.67|341.37|338.01|340.34|336.98|0
1647385800000|2022-03-15 23:10:00|340.95|337.59|341.37|338.01|341.54|338.18|340.85|337.49|0
1647386100000|2022-03-15 23:15:00|341.2|337.84|340.16|336.8|341.2|337.84|339.65|336.29|0
1647386400000|2022-03-15 23:20:00|339.99|336.63|338.96|335.6|340.16|336.8|338.28|334.92|0
1647386700000|2022-03-15 23:25:00|339.05|335.69|339.81|336.45|340.59|337.23|338.96|335.6|0
1647387000000|2022-03-15 23:30:00|339.9|336.54|340.5|337.14|341.36|338|339.9|336.54|0
1647387300000|2022-03-15 23:35:00|340.67|337.31|335.7|332.34|341.1|337.74|333.92|330.56|0
1647387600000|2022-03-15 23:40:00|335.79|332.43|335.36|332|335.87|332.51|334.85|331.49|0
1647387900000|2022-03-15 23:45:00|335.19|331.83|336.55|333.19|337.06|333.7|334.85|331.49|0
1647388200000|2022-03-15 23:50:00|336.81|333.45|339.46|336.1|339.97|336.61|336.81|333.45|0
1647388500000|2022-03-15 23:55:00|339.63|336.27|339.8|336.44|340.83|337.47|338.77|335.41|0
1647388800000|2022-03-16 00:00:00|340.14|336.78|341.34|337.98|341.86|338.5|339.37|336.01|0
1647389100000|2022-03-16 00:05:00|341.17|337.81|339.96|336.6|341.68|338.32|339.62|336.26|0
1647389400000|2022-03-16 00:10:00|339.79|336.43|340.99|337.63|340.99|337.63|339.27|335.91|0
1647389700000|2022-03-16 00:15:00|341.16|337.8|343.57|340.21|344.26|340.9|341.16|337.8|0
1647390000000|2022-03-16 00:20:00|343.92|340.56|344.43|341.07|345.82|342.46|343.4|340.04|0
1647390300000|2022-03-16 00:25:00|344.09|340.73|344.08|340.72|345.3|341.94|343.57|340.21|0
1647390600000|2022-03-16 00:30:00|343.91|340.55|343.56|340.2|344|340.64|341.67|338.31|0
1647390900000|2022-03-16 00:35:00|343.65|340.29|344.25|340.89|344.94|341.58|343.56|340.2|0
1647391200000|2022-03-16 00:40:00|344.6|341.24|344.68|341.32|345.29|341.93|343.73|340.37|0
1647391500000|2022-03-16 00:45:00|344.77|341.41|345.37|342.01|345.37|342.01|343.9|340.54|0
1647391800000|2022-03-16 00:50:00|345.11|341.75|344.85|341.49|345.45|342.09|343.9|340.54|0
1647392100000|2022-03-16 00:55:00|344.93|341.57|343.46|340.1|344.93|341.57|342|338.64|0
1647392400000|2022-03-16 01:00:00|343.37|340.01|342.94|339.58|344.06|340.7|342.77|339.41|0
1647392700000|2022-03-16 01:05:00|342.77|339.41|343.63|340.27|344.06|340.7|341.82|338.46|0
1647393000000|2022-03-16 01:10:00|343.54|340.18|343.11|339.75|344.92|341.56|343.02|339.66|0
1647393300000|2022-03-16 01:15:00|343.37|340.01|342.33|338.97|343.54|340.18|342.16|338.8|0
1647393600000|2022-03-16 01:20:00|342.16|338.8|342.24|338.88|343.19|339.83|341.98|338.62|0
1647393900000|2022-03-16 01:25:00|342.33|338.97|343.1|339.74|343.53|340.17|342.24|338.88|0
1647394200000|2022-03-16 01:30:00|343.01|339.65|343.7|340.34|344.14|340.78|342.32|338.96|0
1647394500000|2022-03-16 01:35:00|343.53|340.17|343.87|340.51|343.87|340.51|342.41|339.05|0
1647394800000|2022-03-16 01:40:00|343.7|340.34|343.87|340.51|343.96|340.6|342.83|339.47|0
1647395100000|2022-03-16 01:45:00|343.69|340.33|343.52|340.16|344.21|340.85|342.83|339.47|0
1647395400000|2022-03-16 01:50:00|343.35|339.99|342.48|339.12|343.69|340.33|342.14|338.78|0
1647395700000|2022-03-16 01:55:00|342.57|339.21|340.93|337.57|343|339.64|340.41|337.05|0
1647396000000|2022-03-16 02:00:00|340.76|337.4|338.69|335.33|340.93|337.57|338.35|334.99|0
1647396300000|2022-03-16 02:05:00|338.78|335.42|338.78|335.42|339.55|336.19|338.69|335.33|0
1647396600000|2022-03-16 02:10:00|338.69|335.33|336.04|332.68|338.69|335.33|336.04|332.68|0
1647396900000|2022-03-16 02:15:00|336.3|332.94|337.75|334.39|338.09|334.73|335.87|332.51|0
1647397200000|2022-03-16 02:20:00|337.92|334.56|338.6|335.24|339.64|336.28|337.75|334.39|0
1647397500000|2022-03-16 02:25:00|338.69|335.33|337.57|334.21|339.29|335.93|337.57|334.21|0
1647397800000|2022-03-16 02:30:00|337.74|334.38|340.55|337.19|340.9|337.54|337.4|334.04|0
1647398100000|2022-03-16 02:35:00|340.47|337.11|339.18|335.82|341.07|337.71|338.67|335.31|0
1647398400000|2022-03-16 02:40:00|339.27|335.91|338.49|335.13|339.52|336.16|337.13|333.77|0
1647398700000|2022-03-16 02:45:00|338.66|335.3|337.98|334.62|338.83|335.47|337.63|334.27|0
1647399000000|2022-03-16 02:50:00|338.06|334.7|339.6|336.24|339.68|336.32|337.98|334.62|0
1647399300000|2022-03-16 02:55:00|339.68|336.32|340.71|337.35|341.4|338.04|339.6|336.24|0
1647399600000|2022-03-16 03:00:00|340.88|337.52|341.22|337.86|341.4|338.04|339.68|336.32|0
1647399900000|2022-03-16 03:05:00|340.97|337.61|342.94|339.58|343.46|340.1|340.71|337.35|0
1647400200000|2022-03-16 03:10:00|342.86|339.5|342.25|338.89|342.86|339.5|341.91|338.55|0
1647400500000|2022-03-16 03:15:00|342.42|339.06|340.7|337.34|343.11|339.75|340.53|337.17|0
1647400800000|2022-03-16 03:20:00|340.62|337.26|339.5|336.14|341.47|338.11|339.5|336.14|0
1647401100000|2022-03-16 03:25:00|339.67|336.31|339.32|335.96|339.84|336.48|337.27|333.91|0
1647401400000|2022-03-16 03:30:00|339.15|335.79|340.78|337.42|340.86|337.5|339.15|335.79|0
1647401700000|2022-03-16 03:35:00|340.86|337.5|338.21|334.85|340.86|337.5|337.78|334.42|0
1647402000000|2022-03-16 03:40:00|338.29|334.93|340.34|336.98|340.51|337.15|338.29|334.93|0
1647402300000|2022-03-16 03:45:00|340.09|336.73|339.31|335.95|340.34|336.98|338.8|335.44|0
1647402600000|2022-03-16 03:50:00|339.23|335.87|341.19|337.83|341.19|337.83|339.23|335.87|0
1647402900000|2022-03-16 03:55:00|340.85|337.49|340.59|337.23|340.85|337.49|339.13|335.77|0
1647403200000|2022-03-16 04:00:00|340.5|337.14|339.47|336.11|340.5|337.14|339.13|335.77|0
1647403500000|2022-03-16 04:05:00|339.39|336.03|339.47|336.11|339.98|336.62|338.44|335.08|0
1647403800000|2022-03-16 04:10:00|339.39|336.03|339.47|336.11|339.64|336.28|338.61|335.25|0
1647404100000|2022-03-16 04:15:00|339.64|336.28|340.32|336.96|340.49|337.13|339.47|336.11|0
1647404400000|2022-03-16 04:20:00|340.49|337.13|341|337.64|341.35|337.99|340.06|336.7|0
1647404700000|2022-03-16 04:25:00|340.92|337.56|340.75|337.39|341.18|337.82|340.49|337.13|0
1647405000000|2022-03-16 04:30:00|340.83|337.47|341.34|337.98|341.69|338.33|340.83|337.47|0
1647405300000|2022-03-16 04:35:00|341.43|338.07|340.14|336.78|341.43|338.07|339.88|336.52|0
1647405600000|2022-03-16 04:40:00|340.23|336.87|339.96|336.6|340.31|336.95|339.45|336.09|0
1647405900000|2022-03-16 04:45:00|340.05|336.69|337.82|334.46|340.05|336.69|337.82|334.46|0
1647406200000|2022-03-16 04:50:00|337.9|334.54|338.07|334.71|338.76|335.4|337.82|334.46|0
1647406500000|2022-03-16 04:55:00|338.33|334.97|338.41|335.05|338.41|335.05|337.39|334.03|0
1647406800000|2022-03-16 05:00:00|337.9|334.54|337.21|333.85|337.99|334.63|336.11|332.75|0
1647407100000|2022-03-16 05:05:00|337.3|333.94|336.87|333.51|337.38|334.02|336.11|332.75|0
1647407400000|2022-03-16 05:10:00|336.7|333.34|338.92|335.56|339|335.64|336.7|333.34|0
1647407700000|2022-03-16 05:15:00|339.26|335.9|336.18|332.82|339.26|335.9|336.01|332.65|0
1647408000000|2022-03-16 05:20:00|335.84|332.48|334.05|330.69|335.93|332.57|333.96|330.6|0
1647408300000|2022-03-16 05:25:00|333.96|330.6|332.35|328.99|333.96|330.6|332.1|328.74|0
1647408600000|2022-03-16 05:30:00|332.43|329.07|332.02|328.66|334.73|331.37|332.02|328.66|0
1647408900000|2022-03-16 05:35:00|331.68|328.32|330.67|327.31|332.86|329.5|330.33|326.97|0
1647409200000|2022-03-16 05:40:00|330.59|327.23|327.14|323.78|330.84|327.48|327.14|323.78|0
1647409500000|2022-03-16 05:45:00|327.31|323.95|324.05|320.69|327.48|324.12|321.31|317.95|0
1647409800000|2022-03-16 05:50:00|324.47|321.11|327.47|324.11|327.97|324.61|323.89|320.53|0
1647410100000|2022-03-16 05:55:00|327.3|323.94|327.13|323.77|328.98|325.62|327.13|323.77|0
1647410400000|2022-03-16 06:00:00|327.05|323.69|326.63|323.27|327.97|324.61|326.63|323.27|0
1647410700000|2022-03-16 06:05:00|326.79|323.43|326.46|323.1|327.96|324.6|325.21|321.85|0
1647411000000|2022-03-16 06:10:00|326.62|323.26|325.87|322.51|326.96|323.6|325.12|321.76|0
1647411300000|2022-03-16 06:15:00|326.04|322.68|323.2|319.84|326.45|323.09|323.12|319.76|0
1647411600000|2022-03-16 06:20:00|323.12|319.76|323.28|319.92|324.78|321.42|322.95|319.59|0
1647411900000|2022-03-16 06:25:00|323.2|319.84|324.78|321.42|325.2|321.84|323.2|319.84|0
1647412200000|2022-03-16 06:30:00|324.94|321.58|323.27|319.91|325.78|322.42|322.28|318.92|0
1647412500000|2022-03-16 06:35:00|323.36|320|322.61|319.25|324.27|320.91|322.44|319.08|0
1647412800000|2022-03-16 06:40:00|322.69|319.33|319.79|316.43|324.44|321.08|319.05|315.69|0
1647413100000|2022-03-16 06:45:00|319.87|316.51|317.48|314.12|320.12|316.76|317.23|313.87|0
1647413400000|2022-03-16 06:50:00|317.31|313.95|317.8|314.44|321.27|317.91|317.31|313.95|0
1647413700000|2022-03-16 06:55:00|317.97|314.61|316.98|313.62|320.11|316.75|316.81|313.45|0
1647414000000|2022-03-16 07:00:00|316.81|313.45|318.13|314.77|318.62|315.26|316.65|313.29|0
1647414300000|2022-03-16 07:05:00|317.72|314.84|316.36|313.48|319.71|316.83|315.58|312.7|0
1647414600000|2022-03-16 07:10:00|316.19|313.31|313.9|311.02|316.68|313.8|313.9|311.02|0
1647414900000|2022-03-16 07:15:00|314.06|311.18|316.68|313.8|316.68|313.8|314.06|311.18|0
1647415200000|2022-03-16 07:20:00|316.6|313.72|318.32|315.44|318.49|315.61|316.02|313.14|0
1647415500000|2022-03-16 07:25:00|318.49|315.61|317.33|314.45|318.98|316.1|317|314.12|0
1647415800000|2022-03-16 07:30:00|317.66|314.78|319.31|316.43|320.22|317.34|317.5|314.62|0
1647416100000|2022-03-16 07:35:00|319.14|316.26|315.85|312.97|319.31|316.43|315.03|312.15|0
1647416400000|2022-03-16 07:40:00|316.01|313.13|319.13|316.25|319.13|316.25|316.01|313.13|0
1647416700000|2022-03-16 07:45:00|319.3|316.42|316.75|313.87|319.79|316.91|316.5|313.62|0
1647417000000|2022-03-16 07:50:00|316.66|313.78|312.99|310.11|317.15|314.27|312.08|309.2|0
1647417300000|2022-03-16 07:55:00|313.15|310.27|312.08|309.2|314.38|311.5|311.59|308.71|0
1647417600000|2022-03-16 08:00:00|312.41|309.53|310.27|307.39|313.89|311.01|309.62|306.74|0
1647417900000|2022-03-16 08:05:00|310.6|307.72|311.25|308.37|312.98|310.1|310.43|307.55|0
1647418200000|2022-03-16 08:10:00|311.42|308.54|312.73|309.85|312.89|310.01|309.12|306.24|0
1647418500000|2022-03-16 08:15:00|312.81|309.93|305.7|302.82|312.81|309.93|305.38|302.5|0
1647418800000|2022-03-16 08:20:00|305.86|302.98|309.77|306.89|310.59|307.71|305.86|302.98|0
1647419100000|2022-03-16 08:25:00|310.02|307.14|307.48|304.6|311|308.12|306.67|303.79|0
1647419400000|2022-03-16 08:30:00|307.57|304.69|305.29|302.41|310.18|307.3|303.59|300.71|0
1647419700000|2022-03-16 08:35:00|305.53|302.65|306.01|303.13|308.13|305.25|303.1|300.22|0
1647420000000|2022-03-16 08:40:00|306.17|303.29|307.8|304.92|307.8|304.92|305.04|302.16|0
1647420300000|2022-03-16 08:45:00|308.12|305.24|307.63|304.75|308.7|305.82|306.58|303.7|0
1647420600000|2022-03-16 08:50:00|307.55|304.67|308.2|305.32|309.02|306.14|307.31|304.43|0
1647420900000|2022-03-16 08:55:00|307.95|305.07|306|303.12|308.2|305.32|306|303.12|0
1647421200000|2022-03-16 09:00:00|305.84|302.96|305.02|302.14|306.08|303.2|304.7|301.82|0
1647421500000|2022-03-16 09:05:00|305.19|302.31|304.86|301.98|305.35|302.47|304.21|301.33|0
1647421800000|2022-03-16 09:10:00|304.05|301.17|304.29|301.41|305.34|302.46|303.4|300.52|0
1647422100000|2022-03-16 09:15:00|304.37|301.49|303.8|300.92|304.53|301.65|301.79|298.91|0
1647422400000|2022-03-16 09:20:00|303.88|301|303.48|300.6|304.36|301.48|303.07|300.19|0
1647422700000|2022-03-16 09:25:00|303.72|300.84|301.94|299.06|303.88|301|301.62|298.74|0
1647423000000|2022-03-16 09:30:00|302.1|299.22|304.1|301.22|304.1|301.22|300.81|297.93|0
1647423300000|2022-03-16 09:35:00|304.37|301.49|301.77|298.89|304.53|301.65|300.8|297.92|0
1647423600000|2022-03-16 09:40:00|301.69|298.81|303.38|300.5|303.38|300.5|301.69|298.81|0
1647423900000|2022-03-16 09:45:00|303.54|300.66|303.86|300.98|304.76|301.88|303.38|300.5|0
1647424200000|2022-03-16 09:50:00|303.62|300.74|304.35|301.47|304.35|301.47|301.76|298.88|0
1647424500000|2022-03-16 09:55:00|304.51|301.63|304.99|302.11|305.81|302.93|303.54|300.66|0
1647424800000|2022-03-16 10:00:00|305.15|302.27|303.69|300.81|305.64|302.76|303.13|300.25|0
1647425100000|2022-03-16 10:05:00|303.85|300.97|303.85|300.97|304.42|301.54|303.04|300.16|0
1647425400000|2022-03-16 10:10:00|302.07|299.19|296.45|293.57|302.72|299.84|295.34|292.46|0
1647425700000|2022-03-16 10:15:00|296.22|293.34|297.25|294.37|298.37|295.49|294.3|291.42|0
1647426000000|2022-03-16 10:20:00|297.17|294.29|297.24|294.36|297.57|294.69|296.77|293.89|0
1647426300000|2022-03-16 10:25:00|297.17|294.29|299.16|296.28|299.16|296.28|297.17|294.29|0
1647426600000|2022-03-16 10:30:00|298.68|295.8|297.72|294.84|298.92|296.04|297.24|294.36|0
1647426900000|2022-03-16 10:35:00|297.64|294.76|299.64|296.76|301.73|298.85|297.4|294.52|0
1647427200000|2022-03-16 10:40:00|299.8|296.92|296.91|294.03|301.25|298.37|296.91|294.03|0
1647427500000|2022-03-16 10:45:00|296.59|293.71|298.19|295.31|299.4|296.52|296.2|293.32|0
1647427800000|2022-03-16 10:50:00|297.87|294.99|298.51|295.63|299.55|296.67|297.71|294.83|0
1647428100000|2022-03-16 10:55:00|298.67|295.79|298.34|295.46|299.79|296.91|298.02|295.14|0
1647428400000|2022-03-16 11:00:00|298.66|295.78|300.91|298.03|301.23|298.35|298.34|295.46|0
1647428700000|2022-03-16 11:05:00|301.23|298.35|300.35|297.47|301.55|298.67|300.1|297.22|0
1647429000000|2022-03-16 11:10:00|300.26|297.38|300.42|297.54|301.31|298.43|299.3|296.42|0
1647429300000|2022-03-16 11:15:00|300.74|297.86|301.95|299.07|302.84|299.96|300.74|297.86|0
1647429600000|2022-03-16 11:20:00|301.87|298.99|300.98|298.1|302.84|299.96|300.25|297.37|0
1647429900000|2022-03-16 11:25:00|301.06|298.18|300.41|297.53|301.14|298.26|299.61|296.73|0
1647430200000|2022-03-16 11:30:00|300.57|297.69|299.04|296.16|300.57|297.69|297.76|294.88|0
1647430500000|2022-03-16 11:35:00|298.96|296.08|297.52|294.64|299.28|296.4|296.72|293.84|0
1647430800000|2022-03-16 11:40:00|297.6|294.72|298.15|295.27|298.96|296.08|297.51|294.63|0
1647431100000|2022-03-16 11:45:00|298.31|295.43|300.24|297.36|300.4|297.52|297.92|295.04|0
1647431400000|2022-03-16 11:50:00|300.4|297.52|297.99|295.11|300.4|297.52|297.19|294.31|0
1647431700000|2022-03-16 11:55:00|298.15|295.27|297.02|294.14|298.63|295.75|297.02|294.14|0
1647432000000|2022-03-16 12:00:00|296.7|293.82|296.54|293.66|297.02|294.14|295.43|292.55|0
1647432300000|2022-03-16 12:05:00|296.7|293.82|295.26|292.38|297.18|294.3|295.26|292.38|0
1647432600000|2022-03-16 12:10:00|295.35|292.47|297.17|294.29|297.33|294.45|295.26|292.38|0
1647432900000|2022-03-16 12:15:00|296.85|293.97|297.33|294.45|297.49|294.61|296.14|293.26|0
1647433200000|2022-03-16 12:20:00|297.65|294.77|298.29|295.41|298.61|295.73|297.01|294.13|0
1647433500000|2022-03-16 12:25:00|298.45|295.57|298.45|295.57|298.93|296.05|297.33|294.45|0
1647433800000|2022-03-16 12:30:00|298.29|295.41|301.01|298.13|301.18|298.3|297.57|294.69|0
1647434100000|2022-03-16 12:35:00|301.17|298.29|304.08|301.2|304.24|301.36|301.01|298.13|0
1647434400000|2022-03-16 12:40:00|304.24|301.36|303.68|300.8|304.24|301.36|302.38|299.5|0
1647434700000|2022-03-16 12:45:00|303.59|300.71|304.36|301.48|305.66|302.78|302.34|299.46|0
1647435000000|2022-03-16 12:50:00|304.52|301.64|305.17|302.29|306.31|303.43|303.87|300.99|0
1647435300000|2022-03-16 12:55:00|305|302.12|305.97|303.09|306.95|304.07|304.68|301.8|0
1647435600000|2022-03-16 13:00:00|305.81|302.93|307.27|304.39|307.77|304.89|305.57|302.69|0
1647435900000|2022-03-16 13:05:00|307.44|304.56|307.68|304.8|309.72|306.84|307.43|304.55|0
1647436200000|2022-03-16 13:10:00|307.6|304.72|307.92|305.04|308.41|305.53|307.27|304.39|0
1647436500000|2022-03-16 13:15:00|308.41|305.53|306.61|303.73|309.06|306.18|306.45|303.57|0
1647436800000|2022-03-16 13:20:00|306.78|303.9|303.85|300.97|307.26|304.38|303.85|300.97|0
1647437100000|2022-03-16 13:25:00|304.01|301.13|307.75|304.87|308.57|305.69|304.01|301.13|0
1647437400000|2022-03-16 13:30:00|307.42|304.54|302.87|299.99|307.42|304.54|302.87|299.99|0
1647437700000|2022-03-16 13:35:00|302.55|299.67|294.85|291.97|303.2|300.32|294.69|291.81|0
1647438000000|2022-03-16 13:40:00|295.01|292.13|293.1|290.22|295.41|292.53|292.47|289.59|0
1647438300000|2022-03-16 13:45:00|292.78|289.9|291.91|289.03|292.94|290.06|289.62|286.74|0
1647438600000|2022-03-16 13:50:00|291.67|288.79|295.32|292.44|296.12|293.24|290.72|287.84|0
1647438900000|2022-03-16 13:55:00|295.48|292.6|294.52|291.64|295.95|293.07|292.3|289.42|0
1647439200000|2022-03-16 14:00:00|293.88|291|297.39|294.51|298.99|296.11|292.3|289.42|0
1647439500000|2022-03-16 14:05:00|297.31|294.43|301.56|298.68|301.56|298.68|297.07|294.19|0
1647439800000|2022-03-16 14:10:00|301.72|298.84|291.42|288.54|301.88|299|289.99|287.11|0
1647440100000|2022-03-16 14:15:00|290.78|287.9|279.77|276.89|290.78|287.9|276.51|273.63|0
1647440400000|2022-03-16 14:20:00|280.08|277.2|280.31|277.43|283.7|280.82|277.99|275.11|0
1647440700000|2022-03-16 14:25:00|280.16|277.28|282.34|279.46|282.34|279.46|278.6|275.72|0
1647441000000|2022-03-16 14:30:00|281.87|278.99|279.22|276.34|282.49|279.61|277.2|274.32|0
1647441300000|2022-03-16 14:35:00|279.37|276.49|280.77|277.89|284.68|281.8|278.99|276.11|0
1647441600000|2022-03-16 14:40:00|280.54|277.66|287.04|284.16|290.53|287.65|279.06|276.18|0
1647441900000|2022-03-16 14:45:00|287.83|284.95|286.41|283.53|289.26|286.38|285.62|282.74|0
1647442200000|2022-03-16 14:50:00|287.12|284.24|286.72|283.84|288.3|285.42|284.36|281.48|0
1647442500000|2022-03-16 14:55:00|286.56|283.68|283.26|280.38|289.89|287.01|283.26|280.38|0
1647442800000|2022-03-16 15:00:00|282.94|280.06|282.78|279.9|289.88|287|282.32|279.44|0
1647443100000|2022-03-16 15:05:00|282.94|280.06|285.76|282.88|287.03|284.15|282.16|279.28|0
1647443400000|2022-03-16 15:10:00|284.98|282.1|286.08|283.2|286.39|283.51|284.19|281.31|0
1647443700000|2022-03-16 15:15:00|286.23|283.35|285.92|283.04|288.6|285.72|285.13|282.25|0
1647444000000|2022-03-16 15:20:00|285.76|282.88|285.91|283.03|288.13|285.25|284.97|282.09|0
1647444300000|2022-03-16 15:25:00|285.76|282.88|285.75|282.87|286.7|283.82|284.97|282.09|0
1647444600000|2022-03-16 15:30:00|285.28|282.4|284.96|282.08|286.22|283.34|284.02|281.14|0
1647444900000|2022-03-16 15:35:00|284.65|281.77|287.01|284.13|289.54|286.66|284.65|281.77|0
1647445200000|2022-03-16 15:40:00|286.85|283.97|287.48|284.6|289.7|286.82|286.85|283.97|0
1647445500000|2022-03-16 15:45:00|287.32|284.44|286.53|283.65|288.9|286.02|286.53|283.65|0
1647445800000|2022-03-16 15:50:00|286.37|283.49|285.42|282.54|287.16|284.28|284.48|281.6|0
1647446100000|2022-03-16 15:55:00|285.26|282.38|284.79|281.91|286.84|283.96|284|281.12|0
1647446400000|2022-03-16 16:00:00|284.63|281.75|282.28|279.4|286.05|283.17|281.34|278.46|0
1647446700000|2022-03-16 16:05:00|282.05|279.17|283.91|281.51|284.16|281.51|282.04|279.17|0
1647447000000|2022-03-16 16:10:00|284.07|281.67|284.7|282.3|285.01|282.61|283.29|280.89|0
1647447300000|2022-03-16 16:15:00|284.31|281.91|283.59|281.19|285.01|282.61|282.97|280.57|0
1647447600000|2022-03-16 16:20:00|283.91|281.51|284.69|282.29|285.01|282.61|282.73|280.33|0
1647447900000|2022-03-16 16:25:00|285|282.6|284.69|282.29|287.53|285.13|284.69|282.29|0
1647448200000|2022-03-16 16:30:00|284.53|282.13|284.68|282.28|285.71|283.31|283.9|281.5|0
1647448500000|2022-03-16 16:35:00|284.53|282.13|288.31|285.91|288.55|286.15|284.37|281.97|0
1647448800000|2022-03-16 16:40:00|288.63|286.23|285.62|283.22|289.42|287.02|284.68|282.28|0
1647449100000|2022-03-16 16:45:00|285.46|283.06|295.09|292.69|295.97|293.57|285.46|283.06|0
1647449400000|2022-03-16 16:50:00|294.85|292.45|293.88|291.48|296.29|293.89|292.76|290.36|0
1647449700000|2022-03-16 16:55:00|294.36|291.96|293.24|290.84|295.48|293.08|292.76|290.36|0
1647450000000|2022-03-16 17:00:00|293.08|290.68|295.32|292.92|295.96|293.56|291.8|289.4|0
1647450300000|2022-03-16 17:05:00|295.56|293.16|301.06|298.66|301.46|299.06|293.87|291.47|0
1647450600000|2022-03-16 17:10:00|301.14|298.74|301.3|298.9|303.74|301.34|300.49|298.09|0
1647450900000|2022-03-16 17:15:00|301.22|298.82|300.64|298.24|302.11|299.71|300|297.6|0
1647451200000|2022-03-16 17:20:00|300.16|297.76|299.02|296.62|302.76|300.36|298.21|295.81|0
1647451500000|2022-03-16 17:25:00|298.86|296.46|299.83|297.43|301.05|298.65|298.69|296.29|0
1647451800000|2022-03-16 17:30:00|299.66|297.26|296.59|294.19|299.66|297.26|295.3|292.9|0
1647452100000|2022-03-16 17:35:00|297.07|294.67|297.39|294.99|298.36|295.96|295.14|292.74|0
1647452400000|2022-03-16 17:40:00|297.55|295.15|298.44|296.04|300.79|298.39|297.07|294.67|0
1647452700000|2022-03-16 17:45:00|298.52|296.12|297.39|294.99|299.65|297.25|297.06|294.66|0
1647453000000|2022-03-16 17:50:00|297.55|295.15|296.66|294.26|299.41|297.01|296.25|293.85|0
1647453300000|2022-03-16 17:55:00|296.41|294.01|295.85|293.45|297.06|294.66|294|291.6|0
1647453600000|2022-03-16 18:00:00|301.11|298.71|310.46|308.06|311.12|308.72|296.01|293.61|0
1647453900000|2022-03-16 18:05:00|309.63|307.23|320.65|318.25|320.65|318.25|307.81|305.41|0
1647454200000|2022-03-16 18:10:00|321.16|318.76|325.66|323.26|326.01|323.61|313.48|311.08|0
1647454500000|2022-03-16 18:15:00|325.83|323.43|315|312.6|326.86|324.46|314.5|312.1|0
1647454800000|2022-03-16 18:20:00|314.33|311.93|324.97|322.57|325.49|323.09|313.66|311.26|0
1647455100000|2022-03-16 18:25:00|325.49|323.09|327.28|324.88|328.22|325.82|319.71|317.31|0
1647455400000|2022-03-16 18:30:00|328.48|326.08|333.73|331.33|338.25|335.85|328.22|325.82|0
1647455700000|2022-03-16 18:35:00|333.56|331.16|318.44|316.04|337.38|334.98|318.44|316.04|0
1647456000000|2022-03-16 18:40:00|318.86|316.46|308.74|306.34|319.96|317.56|306.51|304.11|0
1647456300000|2022-03-16 18:45:00|308.66|306.26|307.33|304.93|312.15|309.75|302.56|300.16|0
1647456600000|2022-03-16 18:50:00|306.92|304.52|300.46|298.06|311.73|309.33|300.46|298.06|0
1647456900000|2022-03-16 18:55:00|300.3|297.9|302.43|300.03|302.76|300.36|292.66|290.26|0
1647457200000|2022-03-16 19:00:00|300.71|298.31|297.52|295.12|305.89|303.49|296.05|293.65|0
1647457500000|2022-03-16 19:05:00|297.19|294.79|300.78|298.38|304.4|302|292.33|289.93|0
1647457800000|2022-03-16 19:10:00|301.27|298.87|295.89|293.49|302.59|300.19|295.56|293.16|0
1647458100000|2022-03-16 19:15:00|295.32|292.92|288.23|285.83|299.63|297.23|287.99|285.59|0
1647458400000|2022-03-16 19:20:00|288.07|285.67|284.01|281.61|288.95|286.55|282.11|279.71|0
1647458700000|2022-03-16 19:25:00|283.62|281.22|279.58|277.18|285.37|282.97|277.52|275.12|0
1647459000000|2022-03-16 19:30:00|279.42|277.02|283.24|280.84|286.46|284.06|279.26|276.86|0
1647459300000|2022-03-16 19:35:00|283.4|281|280.85|278.45|285.49|283.09|280.85|278.45|0
1647459600000|2022-03-16 19:40:00|281.48|279.08|282.28|279.88|284.04|281.64|280.05|277.65|0
1647459900000|2022-03-16 19:45:00|282.44|280.04|274.19|271.79|283.4|281|274.04|271.64|0
1647460200000|2022-03-16 19:50:00|274.12|271.72|273.93|271.53|275.45|273.05|267.5|265.1|0
1647460500000|2022-03-16 19:55:00|273.77|271.37|265.29|262.89|275.64|273.24|265.29|262.89|0
1647460800000|2022-03-16 20:00:00|264.83|262.43|268.66|266.26|268.97|266.57|264.83|262.43|0
1647461100000|2022-03-16 20:05:00|268.5|266.1|267.43|265.03|268.66|266.26|267.43|265.03|0
1647461400000|2022-03-16 20:10:00|267.58|265.18|266.35|263.95|267.58|265.18|263.69|261.29|0
1647461700000|2022-03-16 20:15:00|266.55|263.75|261.83|259.03|266.7|263.9|260.47|257.67|0
1647462000000|2022-03-16 20:20:00|261.68|258.88|259.11|256.31|262.28|259.48|259.11|256.31|0
1647462300000|2022-03-16 20:25:00|259.19|256.39|259.26|256.46|260.7|257.9|259.11|256.31|0
1647462600000|2022-03-16 20:30:00|259.19|256.39|258.5|255.7|259.79|256.99|258.35|255.55|0
1647462900000|2022-03-16 20:35:00|258.35|255.55|258.73|255.93|258.95|256.15|258.05|255.25|0
1647463200000|2022-03-16 20:40:00|258.8|256|255.8|253|258.8|256|255.51|252.71|0
1647463500000|2022-03-16 20:45:00|255.95|253.15|258.34|255.54|258.65|255.85|255.8|253|0
1647463800000|2022-03-16 20:50:00|258.27|255.47|258.57|255.77|258.79|255.99|256.69|253.89|0
1647464100000|2022-03-16 20:55:00|258.79|255.99|258.27|255.47|258.87|256.07|257.59|254.79|0
1647464400000|2022-03-16 21:00:00|258.24|255.44|258.76|255.96|259.1|256.3|258.19|255.39|0
1647464700000|2022-03-16 21:05:00|258.82|256.02|259.08|256.28|259.36|256.56|258.75|255.95|0
1647465000000|2022-03-16 21:10:00|259.21|256.41|259.46|256.66|259.65|256.85|259.14|256.34|0
1647465300000|2022-03-16 21:15:00|259.45|256.65|259.95|257.15|259.99|257.19|259.45|256.65|0
1647465600000|2022-03-16 21:20:00|259.93|257.13|260.16|257.36|260.43|257.63|259.86|257.06|0
1647465900000|2022-03-16 21:25:00|260.05|257.25|259.61|256.81|260.25|257.45|259.48|256.68|0
1647466200000|2022-03-16 21:30:00|259.57|256.77|259.52|256.72|259.68|256.88|259.43|256.63|0
1647466500000|2022-03-16 21:35:00|259.5|256.7|259.54|256.74|259.65|256.85|259.41|256.61|0
1647466800000|2022-03-16 21:40:00|259.5|256.7|258.73|255.93|259.5|256.7|258.73|255.93|0
1647467100000|2022-03-16 21:45:00|258.66|255.86|259.33|256.53|259.36|256.56|258.51|255.71|0
1647467400000|2022-03-16 21:50:00|258.99|256.19|259.07|256.27|259.4|256.6|258.99|256.19|0
1647467700000|2022-03-16 21:55:00|258.87|256.07|259.26|256.46|259.26|256.46|258.83|256.03|0
1647468000000|2022-03-16 22:00:00|259.73|256.93|261.61|258.81|261.91|259.11|259.58|256.78|0
1647468300000|2022-03-16 22:05:00|261.39|258.59|261.46|258.66|262.37|259.57|261.01|258.21|0
1647468600000|2022-03-16 22:10:00|261.61|258.81|262.97|260.17|262.97|260.17|261.31|258.51|0
1647468900000|2022-03-16 22:15:00|263.12|260.32|263.42|260.62|263.42|260.62|262.67|259.87|0
1647469200000|2022-03-16 22:20:00|263.57|260.77|264.48|261.68|264.79|261.99|263.42|260.62|0
1647469500000|2022-03-16 22:25:00|264.79|261.99|264.33|261.53|265.55|262.75|264.18|261.38|0
1647469800000|2022-03-16 22:30:00|264.18|261.38|264.78|261.98|265.78|262.98|263.87|261.07|0
1647470100000|2022-03-16 22:35:00|264.93|262.13|264.02|261.22|265.09|262.29|263.94|261.14|0
1647470400000|2022-03-16 22:40:00|264.1|261.3|264.01|261.21|264.1|261.3|263.26|260.46|0
1647470700000|2022-03-16 22:45:00|263.86|261.06|263.71|260.91|264.09|261.29|263.55|260.75|0
1647471000000|2022-03-16 22:50:00|263.86|261.06|263.7|260.9|264.31|261.51|263.4|260.6|0
1647471300000|2022-03-16 22:55:00|263.78|260.98|263.55|260.75|264.01|261.21|263.25|260.45|0
1647471600000|2022-03-16 23:00:00|263.7|260.9|263.85|261.05|264.61|261.81|261.73|258.93|0
1647471900000|2022-03-16 23:05:00|264.08|261.28|265.37|262.57|265.37|262.57|263.93|261.13|0
1647472200000|2022-03-16 23:10:00|265.45|262.65|265.67|262.87|266.29|263.49|265.22|262.42|0
1647472500000|2022-03-16 23:15:00|265.52|262.72|264.91|262.11|266.21|263.41|264.75|261.95|0
1647472800000|2022-03-16 23:20:00|265.06|262.26|265.36|262.56|265.51|262.71|264.83|262.03|0
1647473100000|2022-03-16 23:25:00|265.21|262.41|264.14|261.34|265.21|262.41|263.83|261.03|0
1647473400000|2022-03-16 23:30:00|263.99|261.19|263.83|261.03|264.44|261.64|263.53|260.73|0
1647473700000|2022-03-16 23:35:00|263.68|260.88|265.05|262.25|265.13|262.33|263.52|260.72|0
1647474000000|2022-03-16 23:40:00|265.12|262.32|264.13|261.33|265.12|262.32|263.9|261.1|0
1647474300000|2022-03-16 23:45:00|264.21|261.41|263.14|260.34|264.43|261.63|263.06|260.26|0
1647474600000|2022-03-16 23:50:00|263.21|260.41|261.69|258.89|263.44|260.64|261.09|258.29|0
1647474900000|2022-03-16 23:55:00|261.62|258.82|261.39|258.59|262.3|259.5|260.94|258.14|0
1647475200000|2022-03-17 00:00:00|261.54|258.74|262.6|259.8|263.96|261.16|260.93|258.13|0
1647475500000|2022-03-17 00:05:00|262.75|259.95|261.83|259.03|264.42|261.62|261.53|258.73|0
1647475800000|2022-03-17 00:10:00|261.68|258.88|262.52|259.72|262.82|260.02|260.62|257.82|0
1647476100000|2022-03-17 00:15:00|261.91|259.11|261.83|259.03|263.2|260.4|261.22|258.42|0
1647476400000|2022-03-17 00:20:00|261.53|258.73|261.83|259.03|262.58|259.78|261.15|258.35|0
1647476700000|2022-03-17 00:25:00|261.9|259.1|262.12|259.32|262.43|259.63|260.31|257.51|0
1647477000000|2022-03-17 00:30:00|262.28|259.48|262.27|259.47|262.42|259.62|260.91|258.11|0
1647477300000|2022-03-17 00:35:00|262.2|259.4|261.59|258.79|262.58|259.78|261.21|258.41|0
1647477600000|2022-03-17 00:40:00|261.66|258.86|262.12|259.32|262.35|259.55|261.06|258.26|0
1647477900000|2022-03-17 00:45:00|262.04|259.24|261.43|258.63|262.12|259.32|261.2|258.4|0
1647478200000|2022-03-17 00:50:00|261.51|258.71|261.13|258.33|261.58|258.78|259.69|256.89|0
1647478500000|2022-03-17 00:55:00|260.75|257.95|261.05|258.25|261.5|258.7|260.75|257.95|0
1647478800000|2022-03-17 01:00:00|260.9|258.1|261.58|258.78|262.1|259.3|260.9|258.1|0
1647479100000|2022-03-17 01:05:00|261.65|258.85|262.86|260.06|263.77|260.97|261.27|258.47|0
1647479400000|2022-03-17 01:10:00|262.63|259.83|264.15|261.35|264.3|261.5|262.55|259.75|0
1647479700000|2022-03-17 01:15:00|264.22|261.42|264.07|261.27|265.29|262.49|263.31|260.51|0
1647480000000|2022-03-17 01:20:00|263.99|261.19|265.13|262.33|265.28|262.48|263.15|260.35|0
1647480300000|2022-03-17 01:25:00|265.44|262.64|268.35|265.55|268.35|265.55|265.13|262.33|0
1647480600000|2022-03-17 01:30:00|268.19|265.39|266.65|263.85|268.65|265.85|265.82|263.02|0
1647480900000|2022-03-17 01:35:00|266.73|263.93|271.43|268.63|271.58|268.78|266.65|263.85|0
1647481200000|2022-03-17 01:40:00|271.35|268.55|270.03|267.23|271.89|269.09|269.11|266.31|0
1647481500000|2022-03-17 01:45:00|269.96|267.16|271.26|268.46|271.26|268.46|269.41|266.61|0
1647481800000|2022-03-17 01:50:00|271.11|268.31|274.06|271.26|274.84|272.04|271.03|268.23|0
1647482100000|2022-03-17 01:55:00|273.98|271.18|271.57|268.77|274.37|271.57|270.48|267.68|0
1647482400000|2022-03-17 02:00:00|271.41|268.61|271.01|268.21|272.34|269.54|270.33|267.53|0
1647482700000|2022-03-17 02:05:00|270.85|268.05|271.24|268.44|271.86|269.06|270.7|267.9|0
1647483000000|2022-03-17 02:10:00|271.08|268.28|269.61|266.81|271.62|268.82|268.08|265.28|0
1647483300000|2022-03-17 02:15:00|269.46|266.66|270.07|267.27|271|268.2|269.15|266.35|0
1647483600000|2022-03-17 02:20:00|270|267.2|268.53|265.73|270.07|267.27|268.31|265.51|0
1647483900000|2022-03-17 02:25:00|268.46|265.66|269.22|266.42|270.07|267.27|267.39|264.59|0
1647484200000|2022-03-17 02:30:00|269.38|266.58|270.37|267.57|270.53|267.73|268.99|266.19|0
1647484500000|2022-03-17 02:35:00|270.3|267.5|270.52|267.72|270.99|268.19|269.83|267.03|0
1647484800000|2022-03-17 02:40:00|270.6|267.8|271.44|268.64|272.06|269.26|270.21|267.41|0
1647485100000|2022-03-17 02:45:00|271.37|268.57|271.06|268.26|272.06|269.26|270.83|268.03|0
1647485400000|2022-03-17 02:50:00|270.98|268.18|269.28|266.48|270.98|268.18|268.36|265.56|0
1647485700000|2022-03-17 02:55:00|269.36|266.56|270.43|267.63|271.43|268.63|269.13|266.33|0
1647486000000|2022-03-17 03:00:00|270.51|267.71|271.74|268.94|272.05|269.25|270.51|267.71|0
1647486300000|2022-03-17 03:05:00|271.67|268.87|272.51|269.71|272.51|269.71|271.27|268.47|0
1647486600000|2022-03-17 03:10:00|272.28|269.48|272.28|269.48|273.44|270.64|272.04|269.24|0
1647486900000|2022-03-17 03:15:00|272.35|269.55|274.36|271.56|274.52|271.72|271.73|268.93|0
1647487200000|2022-03-17 03:20:00|274.45|271.65|272.66|269.86|274.68|271.88|272.5|269.7|0
1647487500000|2022-03-17 03:25:00|272.5|269.7|271.11|268.31|273.27|270.47|271.11|268.31|0
1647487800000|2022-03-17 03:30:00|270.95|268.15|271.18|268.38|271.96|269.16|270.88|268.08|0
1647488100000|2022-03-17 03:35:00|271.1|268.3|269.56|266.76|271.41|268.61|269.33|266.53|0
1647488400000|2022-03-17 03:40:00|269.64|266.84|271.49|268.69|271.72|268.92|269.64|266.84|0
1647488700000|2022-03-17 03:45:00|271.56|268.76|272.48|269.68|272.95|270.15|271.25|268.45|0
1647489000000|2022-03-17 03:50:00|272.64|269.84|272.48|269.68|273.18|270.38|272.17|269.37|0
1647489300000|2022-03-17 03:55:00|272.64|269.84|271.48|268.68|273.1|270.3|271.32|268.52|0
1647489600000|2022-03-17 04:00:00|271.32|268.52|274.84|272.04|275.84|273.04|271.32|268.52|0
1647489900000|2022-03-17 04:05:00|274.76|271.96|274.06|271.26|274.91|272.11|273.83|271.03|0
1647490200000|2022-03-17 04:10:00|273.67|270.87|273.52|270.72|273.83|271.03|273.21|270.41|0
1647490500000|2022-03-17 04:15:00|273.67|270.87|272.9|270.1|273.67|270.87|272.9|270.1|0
1647490800000|2022-03-17 04:20:00|272.98|270.18|273.66|270.86|274.44|271.64|272.28|269.48|0
1647491100000|2022-03-17 04:25:00|273.82|271.02|273.9|271.1|274.74|271.94|273.82|271.02|0
1647491400000|2022-03-17 04:30:00|273.82|271.02|270.74|267.94|274.12|271.32|269.75|266.95|0
1647491700000|2022-03-17 04:35:00|270.58|267.78|271.96|269.16|271.96|269.16|270.36|267.56|0
1647492000000|2022-03-17 04:40:00|271.81|269.01|270.58|267.78|271.96|269.16|270.27|267.47|0
1647492300000|2022-03-17 04:45:00|270.42|267.62|271.19|268.39|271.19|268.39|270.42|267.62|0
1647492600000|2022-03-17 04:50:00|271.34|268.54|269.81|267.01|271.34|268.54|269.5|266.7|0
1647492900000|2022-03-17 04:55:00|269.65|266.85|270.34|267.54|270.34|267.54|269.43|266.63|0
1647493200000|2022-03-17 05:00:00|270.41|267.61|271.48|268.68|272.25|269.45|269.73|266.93|0
1647493500000|2022-03-17 05:05:00|271.64|268.84|271.79|268.99|272.4|269.6|271.18|268.38|0
1647493800000|2022-03-17 05:10:00|271.71|268.91|268.57|265.77|272.1|269.3|268.27|265.47|0
1647494100000|2022-03-17 05:15:00|268.72|265.92|268.42|265.62|270.4|267.6|268.26|265.46|0
1647494400000|2022-03-17 05:20:00|268.26|265.46|272.53|269.73|273.14|270.34|267.81|265.01|0
1647494700000|2022-03-17 05:25:00|272.68|269.88|273.45|270.65|273.91|271.11|272.68|269.88|0
1647495000000|2022-03-17 05:30:00|273.6|270.8|273.14|270.34|273.9|271.1|272.37|269.57|0
1647495300000|2022-03-17 05:35:00|273.29|270.49|272.68|269.88|274.29|271.49|272.52|269.72|0
1647495600000|2022-03-17 05:40:00|272.67|269.87|271.75|268.95|273.9|271.1|271.3|268.5|0
1647495900000|2022-03-17 05:45:00|271.91|269.11|272.36|269.56|272.82|270.02|271.6|268.8|0
1647496200000|2022-03-17 05:50:00|272.21|269.41|272.67|269.87|272.82|270.02|271.52|268.72|0
1647496500000|2022-03-17 05:55:00|272.74|269.94|272.82|270.02|273.66|270.86|272.05|269.25|0
1647496800000|2022-03-17 06:00:00|272.66|269.86|272.66|269.86|273.51|270.71|270.52|267.72|0
1647497100000|2022-03-17 06:05:00|272.74|269.94|271.06|268.26|272.74|269.94|271.06|268.26|0
1647497400000|2022-03-17 06:10:00|271.05|268.25|272.27|269.47|272.81|270.01|270.67|267.87|0
1647497700000|2022-03-17 06:15:00|272.19|269.39|271.81|269.01|272.96|270.16|271.66|268.86|0
1647498000000|2022-03-17 06:20:00|271.73|268.93|269.44|266.64|272.27|269.47|269.44|266.64|0
1647498300000|2022-03-17 06:25:00|269.68|266.88|270.05|267.25|270.81|268.01|269.29|266.49|0
1647498600000|2022-03-17 06:30:00|269.98|267.18|269.74|266.94|271.42|268.62|269.44|266.64|0
1647498900000|2022-03-17 06:35:00|269.82|267.02|269.28|266.48|269.89|267.09|268.83|266.03|0
1647499200000|2022-03-17 06:40:00|269.21|266.41|267.99|265.19|269.28|266.48|266.79|263.99|0
1647499500000|2022-03-17 06:45:00|267.92|265.12|267.31|264.51|268.6|265.8|267.31|264.51|0
1647499800000|2022-03-17 06:50:00|267.39|264.59|267.3|264.5|267.76|264.96|266.33|263.53|0
1647500100000|2022-03-17 06:55:00|267.23|264.43|265.64|262.84|267.38|264.58|264.59|261.79|0
1647500400000|2022-03-17 07:00:00|265.42|262.62|265.19|262.39|267.75|264.95|265.04|262.24|0
1647500700000|2022-03-17 07:05:00|264.54|262.14|259.74|257.34|264.61|262.21|258.99|256.59|0
1647501000000|2022-03-17 07:10:00|260.04|257.64|262.29|259.89|262.37|259.97|260.04|257.64|0
1647501300000|2022-03-17 07:15:00|262.14|259.74|266.23|263.83|266.23|263.83|261.84|259.44|0
1647501600000|2022-03-17 07:20:00|266.54|264.14|266.38|263.98|267.14|264.74|265.77|263.37|0
1647501900000|2022-03-17 07:25:00|266.31|263.91|267.68|265.28|267.75|265.35|266.15|263.75|0
1647502200000|2022-03-17 07:30:00|267.6|265.2|270.51|268.11|270.66|268.26|266.83|264.43|0
1647502500000|2022-03-17 07:35:00|270.66|268.26|269.73|267.33|272.2|269.8|269.73|267.33|0
1647502800000|2022-03-17 07:40:00|269.89|267.49|271.27|268.87|272.66|270.26|269.58|267.18|0
1647503100000|2022-03-17 07:45:00|271.12|268.72|267.89|265.49|271.89|269.49|267.89|265.49|0
1647503400000|2022-03-17 07:50:00|268.2|265.8|265.3|262.9|268.35|265.95|264.69|262.29|0
1647503700000|2022-03-17 07:55:00|264.99|262.59|264.92|262.52|266.51|264.11|264.08|261.68|0
1647504000000|2022-03-17 08:00:00|264.38|261.98|263.96|261.56|268|265.6|263.93|261.53|0
1647504300000|2022-03-17 08:05:00|264.11|261.71|267.6|265.2|269.28|266.88|263.66|261.26|0
1647504600000|2022-03-17 08:10:00|267.3|264.9|267.9|265.5|268.82|266.42|266.99|264.59|0
1647504900000|2022-03-17 08:15:00|267.75|265.35|266.53|264.13|268.51|266.11|266.22|263.82|0
1647505200000|2022-03-17 08:20:00|266.07|263.67|267.13|264.73|268.51|266.11|265.92|263.52|0
1647505500000|2022-03-17 08:25:00|266.98|264.58|265.99|263.59|266.98|264.58|264.1|261.7|0
1647505800000|2022-03-17 08:30:00|265.84|263.44|267.67|265.27|267.74|265.34|264.55|262.15|0
1647506100000|2022-03-17 08:35:00|267.66|265.26|268.58|266.18|269.11|266.71|266.52|264.12|0
1647506400000|2022-03-17 08:40:00|268.65|266.25|269.93|267.53|271.61|269.21|267.97|265.57|0
1647506700000|2022-03-17 08:45:00|269.85|267.45|269.77|267.37|269.85|267.45|267.41|265.01|0
1647507000000|2022-03-17 08:50:00|269.92|267.52|271.76|269.36|272.14|269.74|268.93|266.53|0
1647507300000|2022-03-17 08:55:00|271.91|269.51|271.14|268.74|273.68|271.28|270.22|267.82|0
1647507600000|2022-03-17 09:00:00|270.99|268.59|270.83|268.43|270.99|268.59|269.3|266.9|0
1647507900000|2022-03-17 09:05:00|270.98|268.58|271.98|269.58|272.9|270.5|270.76|268.36|0
1647508200000|2022-03-17 09:10:00|271.9|269.5|272.82|270.42|274.36|271.96|271.44|269.04|0
1647508500000|2022-03-17 09:15:00|272.75|270.35|273.74|271.34|274.05|271.65|271.44|269.04|0
1647508800000|2022-03-17 09:20:00|274.05|271.65|272.51|270.11|274.98|272.58|272.05|269.65|0
1647509100000|2022-03-17 09:25:00|272.66|270.26|271.43|269.03|273.05|270.65|270.82|268.42|0
1647509400000|2022-03-17 09:30:00|271.27|268.87|273.89|271.49|273.89|271.49|271.2|268.8|0
1647509700000|2022-03-17 09:35:00|274.04|271.64|275.43|273.03|276.59|274.19|274.04|271.64|0
1647510000000|2022-03-17 09:40:00|275.27|272.87|275.5|273.1|276.2|273.8|274.34|271.94|0
1647510300000|2022-03-17 09:45:00|275.27|272.87|275.73|273.33|276.04|273.64|274.65|272.25|0
1647510600000|2022-03-17 09:50:00|275.66|273.26|274.64|272.24|276.35|273.95|274.03|271.63|0
1647510900000|2022-03-17 09:55:00|274.49|272.09|272.94|270.54|274.49|272.09|272.64|270.24|0
1647511200000|2022-03-17 10:00:00|273.25|270.85|281.1|278.7|283.69|281.29|273.25|270.85|0
1647511500000|2022-03-17 10:05:00|280.94|278.54|283.93|281.53|285.52|283.12|280.94|278.54|0
1647511800000|2022-03-17 10:10:00|284.33|281.93|282.03|279.63|285.04|282.64|280.93|278.53|0
1647512100000|2022-03-17 10:15:00|281.88|279.48|279.52|277.12|283.29|280.89|278.89|276.49|0
1647512400000|2022-03-17 10:20:00|279.67|277.27|277.64|275.24|280.61|278.21|276.86|274.46|0
1647512700000|2022-03-17 10:25:00|277.17|274.77|277.95|275.55|279.44|277.04|277.01|274.61|0
1647513000000|2022-03-17 10:30:00|277.87|275.47|275.92|273.52|278.41|276.01|275.3|272.9|0
1647513300000|2022-03-17 10:35:00|276.15|273.75|276.54|274.14|279.04|276.64|275.91|273.51|0
1647513600000|2022-03-17 10:40:00|276.77|274.37|276.15|273.75|278.25|275.85|276.07|273.67|0
1647513900000|2022-03-17 10:45:00|276.22|273.82|275.29|272.89|277.62|275.22|275.29|272.89|0
1647514200000|2022-03-17 10:50:00|274.98|272.58|275.75|273.35|277|274.6|274.98|272.58|0
1647514500000|2022-03-17 10:55:00|275.9|273.5|273.27|270.87|276.53|274.13|273.11|270.71|0
1647514800000|2022-03-17 11:00:00|273.11|270.71|271.72|269.32|274.5|272.1|271.57|269.17|0
1647515100000|2022-03-17 11:05:00|271.57|269.17|271.56|269.16|272.49|270.09|270.49|268.09|0
1647515400000|2022-03-17 11:10:00|271.41|269.01|272.18|269.78|272.79|270.39|271.41|269.01|0
1647515700000|2022-03-17 11:15:00|272.1|269.7|272.14|269.74|272.48|270.08|269.68|267.28|0
1647516000000|2022-03-17 11:20:00|272.06|269.66|273.14|270.74|274.08|271.68|271.75|269.35|0
1647516300000|2022-03-17 11:25:00|273.22|270.82|273.92|271.52|275.32|272.92|272.83|270.43|0
1647516600000|2022-03-17 11:30:00|274|271.6|274.07|271.67|274.54|272.14|272.75|270.35|0
1647516900000|2022-03-17 11:35:00|273.91|271.51|276.25|273.85|276.25|273.85|273.44|271.04|0
1647517200000|2022-03-17 11:40:00|276.1|273.7|276.72|274.32|277.5|275.1|275.31|272.91|0
1647517500000|2022-03-17 11:45:00|276.8|274.4|276.25|273.85|277.35|274.95|275|272.6|0
1647517800000|2022-03-17 11:50:00|276.09|273.69|274.52|272.12|276.56|274.16|274.21|271.81|0
1647518100000|2022-03-17 11:55:00|274.68|272.28|273.82|271.42|274.99|272.59|272.34|269.94|0
1647518400000|2022-03-17 12:00:00|274.05|271.65|271.1|268.7|275.54|273.14|269.33|266.93|0
1647518700000|2022-03-17 12:05:00|270.94|268.54|271.41|269.01|272.34|269.94|269.24|266.84|0
1647519000000|2022-03-17 12:10:00|271.56|269.16|273.26|270.86|273.89|271.49|271.56|269.16|0
1647519300000|2022-03-17 12:15:00|273.42|271.02|275.13|272.73|275.6|273.2|272.95|270.55|0
1647519600000|2022-03-17 12:20:00|275.44|273.04|276.38|273.98|276.54|274.14|275.13|272.73|0
1647519900000|2022-03-17 12:25:00|276.3|273.9|275.83|273.43|276.3|273.9|275.13|272.73|0
1647520200000|2022-03-17 12:30:00|275.52|273.12|275.83|273.43|276.38|273.98|273.34|270.94|0
1647520500000|2022-03-17 12:35:00|275.28|272.88|275.74|273.34|275.74|273.34|274.65|272.25|0
1647520800000|2022-03-17 12:40:00|275.59|273.19|278.41|276.01|278.88|276.48|274.73|272.33|0
1647521100000|2022-03-17 12:45:00|278.25|275.85|276.45|274.05|278.25|275.85|275.9|273.5|0
1647521400000|2022-03-17 12:50:00|276.52|274.12|277.93|275.53|279.35|276.95|276.52|274.12|0
1647521700000|2022-03-17 12:55:00|278.09|275.69|277.3|274.9|280.61|278.21|277.07|274.67|0
1647522000000|2022-03-17 13:00:00|277.22|274.82|278.87|276.47|278.87|276.47|276.98|274.58|0
1647522300000|2022-03-17 13:05:00|278.95|276.55|277.92|275.52|279.03|276.63|277.45|275.05|0
1647522600000|2022-03-17 13:10:00|278.08|275.68|277.6|275.2|279.02|276.62|277.53|275.13|0
1647522900000|2022-03-17 13:15:00|277.76|275.36|277.91|275.51|278.07|275.67|276.82|274.42|0
1647523200000|2022-03-17 13:20:00|277.76|275.36|277.28|274.88|278.07|275.67|277.13|274.73|0
1647523500000|2022-03-17 13:25:00|277.13|274.73|278.3|275.9|278.3|275.9|276.65|274.25|0
1647523800000|2022-03-17 13:30:00|277.44|275.04|274.77|272.37|280.11|277.71|273.84|271.44|0
1647524100000|2022-03-17 13:35:00|274.46|272.06|273.37|270.97|279.64|277.24|273.21|270.81|0
1647524400000|2022-03-17 13:40:00|273.06|270.66|272.59|270.19|275.55|273.15|272.28|269.88|0
1647524700000|2022-03-17 13:45:00|272.28|269.88|270.41|268.01|272.59|270.19|265.65|263.25|0
1647525000000|2022-03-17 13:50:00|271.03|268.63|269.95|267.55|271.34|268.94|267.18|264.78|0
1647525300000|2022-03-17 13:55:00|269.18|266.78|261.53|259.13|270.1|267.7|261.53|259.13|0
1647525600000|2022-03-17 14:00:00|261.84|259.44|260.32|257.92|263.5|261.1|259.87|257.47|0
1647525900000|2022-03-17 14:05:00|260.02|257.62|257.79|255.39|261.08|258.68|256.07|253.67|0
1647526200000|2022-03-17 14:10:00|258.24|255.84|261.56|259.16|262.16|259.76|257.64|255.24|0
1647526500000|2022-03-17 14:15:00|261.1|258.7|262.31|259.91|263.07|260.67|260.04|257.64|0
1647526800000|2022-03-17 14:20:00|262.62|260.22|259.13|256.73|262.77|260.37|258.68|256.28|0
1647527100000|2022-03-17 14:25:00|259.28|256.88|260.49|258.09|260.94|258.54|258.68|256.28|0
1647527400000|2022-03-17 14:30:00|260.03|257.63|263.21|260.81|265.66|263.26|259.58|257.18|0
1647527700000|2022-03-17 14:35:00|262.91|260.51|262.98|260.58|265.74|263.34|262.61|260.21|0
1647528000000|2022-03-17 14:40:00|262.37|259.97|265.27|262.87|267.12|264.72|262.07|259.67|0
1647528300000|2022-03-17 14:45:00|265.43|263.03|269.27|266.87|272.85|270.45|263.89|261.49|0
1647528600000|2022-03-17 14:50:00|268.81|266.41|273.47|271.07|274.25|271.85|268.43|266.03|0
1647528900000|2022-03-17 14:55:00|273.31|270.91|269.73|267.33|273.31|270.91|268.96|266.56|0
1647529200000|2022-03-17 15:00:00|269.89|267.49|270.81|268.41|272.22|269.82|268.49|266.09|0
1647529500000|2022-03-17 15:05:00|270.97|268.57|266.78|264.38|271.64|269.24|266.09|263.69|0
1647529800000|2022-03-17 15:10:00|267.32|264.92|270.82|268.42|270.82|268.42|266.06|263.66|0
1647530100000|2022-03-17 15:15:00|270.74|268.34|266.34|263.94|270.74|268.34|266.11|263.71|0
1647530400000|2022-03-17 15:20:00|267.11|264.71|263.58|261.18|267.65|265.25|263.51|261.11|0
1647530700000|2022-03-17 15:25:00|263.73|261.33|265.11|262.71|266.33|263.93|263.28|260.88|0
1647531000000|2022-03-17 15:30:00|265.26|262.86|263.58|261.18|266.79|264.39|262.51|260.11|0
1647531300000|2022-03-17 15:35:00|263.27|260.87|261.29|258.89|264.8|262.4|261.14|258.74|0
1647531600000|2022-03-17 15:40:00|260.99|258.59|261.12|258.72|263.03|260.63|259.78|257.38|0
1647531900000|2022-03-17 15:45:00|260.97|258.57|265.63|263.23|265.78|263.38|260.28|257.88|0
1647532200000|2022-03-17 15:50:00|265.94|263.54|260.27|257.87|266.25|263.85|259.67|257.27|0
1647532500000|2022-03-17 15:55:00|260.12|257.72|260.2|257.8|261.03|258.63|258.45|256.05|0
1647532800000|2022-03-17 16:00:00|259.66|257.26|259.96|257.56|262.25|259.85|259.51|257.11|0
1647533100000|2022-03-17 16:05:00|260.04|257.64|257.69|255.29|260.12|257.72|257.16|254.76|0
1647533400000|2022-03-17 16:10:00|257.54|255.14|258.44|256.04|259.65|257.25|257.39|254.99|0
1647533700000|2022-03-17 16:15:00|258.29|255.89|257.31|254.91|260.72|258.32|257.31|254.91|0
1647534000000|2022-03-17 16:20:00|257.38|254.98|252.43|250.03|257.38|254.98|251.83|249.43|0
1647534300000|2022-03-17 16:25:00|252.28|249.88|251.68|249.28|253.32|250.92|251.53|249.13|0
1647534600000|2022-03-17 16:30:00|252.05|249.65|251.82|249.42|253.4|251|250.79|248.39|0
1647534900000|2022-03-17 16:35:00|252.05|249.65|251.3|248.9|252.27|249.87|251.23|248.83|0
1647535200000|2022-03-17 16:40:00|251.23|248.83|251.9|249.5|253.61|251.21|251.23|248.83|0
1647535500000|2022-03-17 16:45:00|251.52|249.12|250.32|247.92|252.04|249.64|248.38|245.98|0
1647535800000|2022-03-17 16:50:00|250.02|247.62|248.67|246.27|250.17|247.77|248.22|245.82|0
1647536100000|2022-03-17 16:55:00|248.75|246.35|247.77|245.37|249.26|246.86|247.03|244.63|0
1647536400000|2022-03-17 17:00:00|247.85|245.45|248.21|245.81|250.61|248.21|247.62|245.22|0
1647536700000|2022-03-17 17:05:00|247.92|245.52|249.26|246.86|249.63|247.23|247.17|244.77|0
1647537000000|2022-03-17 17:10:00|249.41|247.01|251.2|248.8|251.8|249.4|248.06|245.66|0
1647537300000|2022-03-17 17:15:00|250.9|248.5|248.65|246.25|252.25|249.85|248.5|246.1|0
1647537600000|2022-03-17 17:20:00|248.5|246.1|246.42|244.02|249.1|246.7|246.12|243.72|0
1647537900000|2022-03-17 17:25:00|246.2|243.8|242.28|239.88|246.71|244.31|242.14|239.74|0
1647538200000|2022-03-17 17:30:00|242.14|239.74|242.21|239.81|243.02|240.62|241.55|239.15|0
1647538500000|2022-03-17 17:35:00|242.28|239.88|241.98|239.58|243.01|240.61|241.69|239.29|0
1647538800000|2022-03-17 17:40:00|242.13|239.73|238.7|236.3|242.13|239.73|237.9|235.5|0
1647539100000|2022-03-17 17:45:00|238.48|236.08|236.9|234.5|243.51|241.11|236.75|234.35|0
1647539400000|2022-03-17 17:50:00|236.75|234.35|236.03|233.63|237.19|234.79|234.73|232.33|0
1647539700000|2022-03-17 17:55:00|235.74|233.34|238.61|236.21|238.76|236.36|235.01|232.61|0
1647540000000|2022-03-17 18:00:00|238.69|236.29|239.77|237.37|241.23|238.83|238.47|236.07|0
1647540300000|2022-03-17 18:05:00|239.63|237.23|238.9|236.5|240.06|237.66|237.38|234.98|0
1647540600000|2022-03-17 18:10:00|239.04|236.64|241.37|238.97|242.54|240.14|238.61|236.21|0
1647540900000|2022-03-17 18:15:00|241.22|238.82|241.36|238.96|241.66|239.26|240.64|238.24|0
1647541200000|2022-03-17 18:20:00|241.22|238.82|243.11|240.71|243.26|240.86|240.34|237.94|0
1647541500000|2022-03-17 18:25:00|243.41|241.01|245.61|243.21|245.61|243.21|241.8|239.4|0
1647541800000|2022-03-17 18:30:00|245.32|242.92|241.65|239.25|245.32|242.92|241.35|238.95|0
1647542100000|2022-03-17 18:35:00|242.08|239.68|242.67|240.27|243.4|241|240.92|238.52|0
1647542400000|2022-03-17 18:40:00|242.81|240.41|240.91|238.51|243.84|241.44|240.76|238.36|0
1647542700000|2022-03-17 18:45:00|241.06|238.66|239.31|236.91|242.22|239.82|239.31|236.91|0
1647543000000|2022-03-17 18:50:00|239.16|236.76|240.61|238.21|241.05|238.65|238.87|236.47|0
1647543300000|2022-03-17 18:55:00|240.47|238.07|239.16|236.76|242.07|239.67|238.14|235.74|0
1647543600000|2022-03-17 19:00:00|239.3|236.9|236.84|234.44|240.03|237.63|236.84|234.44|0
1647543900000|2022-03-17 19:05:00|237.13|234.73|240.89|238.49|241.48|239.08|236.84|234.44|0
1647544200000|2022-03-17 19:10:00|240.75|238.35|244.26|241.86|246.62|244.22|240.46|238.06|0
1647544500000|2022-03-17 19:15:00|244.11|241.71|241.32|238.92|245.29|242.89|240.89|238.49|0
1647544800000|2022-03-17 19:20:00|241.18|238.78|243.96|241.56|244.25|241.85|241.03|238.63|0
1647545100000|2022-03-17 19:25:00|243.52|241.12|240.37|237.97|243.52|241.12|240.01|237.61|0
1647545400000|2022-03-17 19:30:00|240.3|237.9|240.73|238.33|241.98|239.58|239.72|237.32|0
1647545700000|2022-03-17 19:35:00|240.81|238.41|239.86|237.46|241.17|238.77|239.13|236.73|0
1647546000000|2022-03-17 19:40:00|239.56|237.16|234.08|231.68|239.56|237.16|233.94|231.54|0
1647546300000|2022-03-17 19:45:00|234.94|232.54|233.51|231.11|235.09|232.69|232.51|230.11|0
1647546600000|2022-03-17 19:50:00|235.08|232.68|236.35|233.95|238.95|236.55|233.94|231.54|0
1647546900000|2022-03-17 19:55:00|236.21|233.81|232.35|229.95|237.5|235.1|231.93|229.53|0
1647547200000|2022-03-17 20:00:00|230.37|227.97|232.63|230.23|232.63|230.23|229.8|227.4|0
1647547500000|2022-03-17 20:05:00|232.49|230.09|235.42|233.02|235.63|233.23|232.49|230.09|0
1647547800000|2022-03-17 20:10:00|235.2|232.8|235.77|233.37|236.49|234.09|234.77|232.37|0
1647548100000|2022-03-17 20:15:00|236.25|233.45|235.82|233.02|236.54|233.74|235.39|232.59|0
1647548400000|2022-03-17 20:20:00|235.68|232.88|235.82|233.02|236.39|233.59|235.68|232.88|0
1647548700000|2022-03-17 20:25:00|235.67|232.87|239.2|236.4|243.27|240.47|235.67|232.87|0
1647549000000|2022-03-17 20:30:00|238.84|236.04|240.28|237.48|240.72|237.92|238.55|235.75|0
1647549300000|2022-03-17 20:35:00|240.21|237.41|242.9|240.1|243.27|240.47|239.56|236.76|0
1647549600000|2022-03-17 20:40:00|242.53|239.73|243.19|240.39|244.43|241.63|241.88|239.08|0
1647549900000|2022-03-17 20:45:00|242.31|239.51|242.53|239.73|242.68|239.88|240.85|238.05|0
1647550200000|2022-03-17 20:50:00|242.74|239.94|242.3|239.5|243.77|240.97|242.09|239.29|0
1647550500000|2022-03-17 20:55:00|242.16|239.36|242.38|239.58|243.18|240.38|242.16|239.36|0
1647550800000|2022-03-17 21:00:00|242.41|239.61|242.16|239.36|242.43|239.63|242.03|239.23|0
1647551100000|2022-03-17 21:05:00|242.17|239.37|241.69|238.89|242.22|239.42|241.56|238.76|0
1647551400000|2022-03-17 21:10:00|241.79|238.99|241.62|238.82|241.84|239.04|241.58|238.78|0
1647551700000|2022-03-17 21:15:00|241.68|238.88|241.51|238.71|241.77|238.97|241.51|238.71|0
1647552000000|2022-03-17 21:20:00|241.53|238.73|241.89|239.09|242.06|239.26|241.51|238.71|0
1647552300000|2022-03-17 21:25:00|241.93|239.13|241.91|239.11|242.08|239.28|241.76|238.96|0
1647552600000|2022-03-17 21:30:00|241.84|239.04|241.86|239.06|241.93|239.13|241.57|238.77|0
1647552900000|2022-03-17 21:35:00|241.46|238.66|241.46|238.66|241.8|239|241.37|238.57|0
1647553200000|2022-03-17 21:40:00|241.44|238.64|241.62|238.82|241.88|239.08|241.43|238.63|0
1647553500000|2022-03-17 21:45:00|241.58|238.78|241.64|238.84|241.65|238.85|241.52|238.72|0
1647553800000|2022-03-17 21:50:00|241.92|239.12|241.83|239.03|241.92|239.12|241.68|238.88|0
1647554100000|2022-03-17 21:55:00|241.76|238.96|241.42|238.62|241.81|239.01|241.42|238.62|0
1647554400000|2022-03-17 22:00:00|241.17|238.37|240.66|237.86|242.34|239.54|239.21|236.41|0
1647554700000|2022-03-17 22:05:00|240.44|237.64|241.6|238.8|243.13|240.33|240.44|237.64|0
1647555000000|2022-03-17 22:10:00|241.75|238.95|243.86|241.06|243.94|241.14|240.51|237.71|0
1647555300000|2022-03-17 22:15:00|243.94|241.14|245.03|242.23|245.25|242.45|243.06|240.26|0
1647555600000|2022-03-17 22:20:00|244.88|242.08|244|241.2|245.55|242.75|243.85|241.05|0
1647555900000|2022-03-17 22:25:00|243.85|241.05|244|241.2|244.22|241.42|243.85|241.05|0
1647556200000|2022-03-17 22:30:00|244.07|241.27|244.29|241.49|244.29|241.49|243.85|241.05|0
1647556500000|2022-03-17 22:35:00|244.22|241.42|244.28|241.48|244.29|241.49|243.41|240.61|0
1647556800000|2022-03-17 22:40:00|244.21|241.41|244.72|241.92|245.31|242.51|243.69|240.89|0
1647557100000|2022-03-17 22:45:00|244.8|242|245.01|242.21|245.6|242.8|244.57|241.77|0
1647557400000|2022-03-17 22:50:00|244.94|242.14|244.27|241.47|245.74|242.94|244.27|241.47|0
1647557700000|2022-03-17 22:55:00|244.35|241.55|245.15|242.35|246.77|243.97|244.13|241.33|0
1647558000000|2022-03-17 23:00:00|245.3|242.5|245.74|242.94|246.47|243.67|244.71|241.91|0
1647558300000|2022-03-17 23:05:00|245.66|242.86|245.51|242.71|246.03|243.23|244.93|242.13|0
1647558600000|2022-03-17 23:10:00|245.58|242.78|245.07|242.27|245.58|242.78|244.7|241.9|0
1647558900000|2022-03-17 23:15:00|244.85|242.05|244.55|241.75|245.29|242.49|243.96|241.16|0
1647559200000|2022-03-17 23:20:00|244.48|241.68|244.62|241.82|244.84|242.04|244.04|241.24|0
1647559500000|2022-03-17 23:25:00|244.55|241.75|244.47|241.67|245.65|242.85|244.1|241.3|0
1647559800000|2022-03-17 23:30:00|244.4|241.6|244.54|241.74|245.13|242.33|243.52|240.72|0
1647560100000|2022-03-17 23:35:00|244.62|241.82|244.1|241.3|244.83|242.03|243.95|241.15|0
1647560400000|2022-03-17 23:40:00|243.95|241.15|244.24|241.44|244.68|241.88|243.8|241|0
1647560700000|2022-03-17 23:45:00|244.53|241.73|244.02|241.22|244.83|242.03|243.95|241.15|0
1647561000000|2022-03-17 23:50:00|244.09|241.29|243.94|241.14|244.53|241.73|243.65|240.85|0
1647561300000|2022-03-17 23:55:00|244.09|241.29|244.96|242.16|245.11|242.31|243.79|240.99|0
1647561600000|2022-03-18 00:00:00|244.67|241.87|244.23|241.43|245.85|243.05|243.64|240.84|0
1647561900000|2022-03-18 00:05:00|243.93|241.13|241.16|238.36|244.23|241.43|241.01|238.21|0
1647562200000|2022-03-18 00:10:00|240.87|238.07|241.88|239.08|242.32|239.52|240.22|237.42|0
1647562500000|2022-03-18 00:15:00|241.74|238.94|243.34|240.54|244.22|241.42|241.67|238.87|0
1647562800000|2022-03-18 00:20:00|243.49|240.69|242.17|239.37|244.22|241.42|242.1|239.3|0
1647563100000|2022-03-18 00:25:00|242.31|239.51|244.21|241.41|244.36|241.56|242.17|239.37|0
1647563400000|2022-03-18 00:30:00|244.06|241.26|243.04|240.24|244.8|242|242.89|240.09|0
1647563700000|2022-03-18 00:35:00|243.18|240.38|245.23|242.43|245.23|242.43|242.74|239.94|0
1647564000000|2022-03-18 00:40:00|245.09|242.29|247.29|244.49|247.74|244.94|244.64|241.84|0
1647564300000|2022-03-18 00:45:00|247.44|244.64|247.66|244.86|248.62|245.82|246.85|244.05|0
1647564600000|2022-03-18 00:50:00|247.73|244.93|248.62|245.82|248.77|245.97|247.73|244.93|0
1647564900000|2022-03-18 00:55:00|248.47|245.67|248.02|245.22|249.21|246.41|247.73|244.93|0
1647565200000|2022-03-18 01:00:00|247.73|244.93|249.06|246.26|249.21|246.41|247.73|244.93|0
1647565500000|2022-03-18 01:05:00|249.21|246.41|249.13|246.33|250.69|247.89|248.31|245.51|0
1647565800000|2022-03-18 01:10:00|249.28|246.48|248.31|245.51|249.94|247.14|248.16|245.36|0
1647566100000|2022-03-18 01:15:00|248.46|245.66|248.6|245.8|249.13|246.33|247.94|245.14|0
1647566400000|2022-03-18 01:20:00|248.68|245.88|248.08|245.28|248.75|245.95|248.01|245.21|0
1647566700000|2022-03-18 01:25:00|248.16|245.36|248.89|246.09|249.64|246.84|247.71|244.91|0
1647567000000|2022-03-18 01:30:00|248.67|245.87|248.23|245.43|249.27|246.47|247.85|245.05|0
1647567300000|2022-03-18 01:35:00|248.3|245.5|248.59|245.79|249.78|246.98|248.15|245.35|0
1647567600000|2022-03-18 01:40:00|248.67|245.87|249.11|246.31|249.56|246.76|248|245.2|0
1647567900000|2022-03-18 01:45:00|249.18|246.38|246.88|244.08|249.18|246.38|246.74|243.94|0
1647568200000|2022-03-18 01:50:00|246.96|244.16|247.54|244.74|247.77|244.97|246.81|244.01|0
1647568500000|2022-03-18 01:55:00|247.4|244.6|247.1|244.3|247.69|244.89|246.8|244|0
1647568800000|2022-03-18 02:00:00|246.95|244.15|247.98|245.18|247.98|245.18|246.5|243.7|0
1647569100000|2022-03-18 02:05:00|248.13|245.33|248.87|246.07|249.61|246.81|248.13|245.33|0
1647569400000|2022-03-18 02:10:00|248.8|246|249.16|246.36|249.76|246.96|248.72|245.92|0
1647569700000|2022-03-18 02:15:00|249.24|246.44|249.01|246.21|249.75|246.95|248.42|245.62|0
1647570000000|2022-03-18 02:20:00|248.94|246.14|251.67|248.87|251.89|249.09|248.86|246.06|0
1647570300000|2022-03-18 02:25:00|251.59|248.79|250.85|248.05|251.59|248.79|250.26|247.46|0
1647570600000|2022-03-18 02:30:00|250.78|247.98|250.55|247.75|251.22|248.42|250.4|247.6|0
1647570900000|2022-03-18 02:35:00|250.48|247.68|251.51|248.71|251.66|248.86|250.33|247.53|0
1647571200000|2022-03-18 02:40:00|251.59|248.79|251.21|248.41|251.59|248.79|250.69|247.89|0
1647571500000|2022-03-18 02:45:00|251.14|248.34|251.28|248.48|251.43|248.63|250.39|247.59|0
1647571800000|2022-03-18 02:50:00|251.36|248.56|251.58|248.78|251.72|248.92|250.98|248.18|0
1647572100000|2022-03-18 02:55:00|251.65|248.85|250.83|248.03|251.72|248.92|250.83|248.03|0
1647572400000|2022-03-18 03:00:00|250.76|247.96|251.12|248.32|251.2|248.4|250.38|247.58|0
1647572700000|2022-03-18 03:05:00|251.05|248.25|251.27|248.47|251.57|248.77|250.97|248.17|0
1647573000000|2022-03-18 03:10:00|251.42|248.62|251.41|248.61|252.83|250.03|251.27|248.47|0
1647573300000|2022-03-18 03:15:00|251.64|248.84|252.45|249.65|252.45|249.65|250.97|248.17|0
1647573600000|2022-03-18 03:20:00|252.53|249.73|252.6|249.8|253.34|250.54|251.56|248.76|0
1647573900000|2022-03-18 03:25:00|252.75|249.95|252.59|249.79|252.89|250.09|252.3|249.5|0
1647574200000|2022-03-18 03:30:00|252.44|249.64|252|249.2|252.74|249.94|251.63|248.83|0
1647574500000|2022-03-18 03:35:00|252.07|249.27|252.59|249.79|252.59|249.79|251.55|248.75|0
1647574800000|2022-03-18 03:40:00|252.66|249.86|251.99|249.19|252.66|249.86|251.84|249.04|0
1647575100000|2022-03-18 03:45:00|252.07|249.27|251.54|248.74|252.07|249.27|251.09|248.29|0
1647575400000|2022-03-18 03:50:00|251.24|248.44|251.91|249.11|252.13|249.33|251.24|248.44|0
1647575700000|2022-03-18 03:55:00|251.98|249.18|250.64|247.84|252.13|249.33|250.28|247.48|0
1647576000000|2022-03-18 04:00:00|250.72|247.92|250.64|247.84|251.02|248.22|250.05|247.25|0
1647576300000|2022-03-18 04:05:00|250.57|247.77|250.04|247.24|250.57|247.77|249.46|246.66|0
1647576600000|2022-03-18 04:10:00|249.75|246.95|250.19|247.39|250.49|247.69|249.75|246.95|0
1647576900000|2022-03-18 04:15:00|250.12|247.32|250.78|247.98|250.78|247.98|249.6|246.8|0
1647577200000|2022-03-18 04:20:00|250.93|248.13|249.74|246.94|251.45|248.65|249.67|246.87|0
1647577500000|2022-03-18 04:25:00|249.82|247.02|250.33|247.53|250.62|247.82|249.74|246.94|0
1647577800000|2022-03-18 04:30:00|250.26|247.46|249.96|247.16|250.33|247.53|249.14|246.34|0
1647578100000|2022-03-18 04:35:00|249.88|247.08|249.58|246.78|250.03|247.23|249.43|246.63|0
1647578400000|2022-03-18 04:40:00|249.43|246.63|249.73|246.93|249.8|247|249.43|246.63|0
1647578700000|2022-03-18 04:45:00|249.72|246.92|250.31|247.51|250.31|247.51|249.43|246.63|0
1647579000000|2022-03-18 04:50:00|250.17|247.37|250.31|247.51|250.31|247.51|250.16|247.36|0
1647579300000|2022-03-18 04:55:00|250.24|247.44|250.16|247.36|250.31|247.51|250.01|247.21|0
1647579600000|2022-03-18 05:00:00|250.31|247.51|250.01|247.21|250.31|247.51|249.57|246.77|0
1647579900000|2022-03-18 05:05:00|250.16|247.36|249.56|246.76|251.04|248.24|248.68|245.88|0
1647580200000|2022-03-18 05:10:00|249.71|246.91|248.53|245.73|250|247.2|248.38|245.58|0
1647580500000|2022-03-18 05:15:00|248.45|245.65|248.01|245.21|248.53|245.73|247.79|244.99|0
1647580800000|2022-03-18 05:20:00|247.93|245.13|248.34|245.54|249.22|246.42|247.79|244.99|0
1647581100000|2022-03-18 05:25:00|248.42|245.62|248.04|245.24|248.78|245.98|247.83|245.03|0
1647581400000|2022-03-18 05:30:00|248.12|245.32|247.75|244.95|249.07|246.27|247.75|244.95|0
1647581700000|2022-03-18 05:35:00|247.97|245.17|247.53|244.73|248.26|245.46|247.45|244.65|0
1647582000000|2022-03-18 05:40:00|247.45|244.65|246.72|243.92|247.53|244.73|246.65|243.85|0
1647582300000|2022-03-18 05:45:00|246.42|243.62|245.54|242.74|247.15|244.35|245.4|242.6|0
1647582600000|2022-03-18 05:50:00|245.69|242.89|246.71|243.91|246.71|243.91|245.11|242.31|0
1647582900000|2022-03-18 05:55:00|246.86|244.06|245.98|243.18|246.86|244.06|245.39|242.59|0
1647583200000|2022-03-18 06:00:00|245.76|242.96|242.51|239.71|246.2|243.4|242.51|239.71|0
1647583500000|2022-03-18 06:05:00|242.22|239.42|241.05|238.25|242.37|239.57|241.05|238.25|0
1647583800000|2022-03-18 06:10:00|241.2|238.4|239.75|236.95|241.49|238.69|238.81|236.01|0
1647584100000|2022-03-18 06:15:00|239.68|236.88|239.89|237.09|241.05|238.25|239.68|236.88|0
1647584400000|2022-03-18 06:20:00|239.74|236.94|238.87|236.07|240.9|238.1|238.73|235.93|0
1647584700000|2022-03-18 06:25:00|238.95|236.15|239.59|236.79|239.59|236.79|238.58|235.78|0
1647585000000|2022-03-18 06:30:00|239.16|236.36|241.62|238.82|241.62|238.82|237.14|234.34|0
1647585300000|2022-03-18 06:35:00|241.84|239.04|240.89|238.09|242.2|239.4|240.1|237.3|0
1647585600000|2022-03-18 06:40:00|240.82|238.02|241.18|238.38|241.61|238.81|239.95|237.15|0
1647585900000|2022-03-18 06:45:00|241.25|238.45|241.9|239.1|241.9|239.1|241.11|238.31|0
1647586200000|2022-03-18 06:50:00|242.05|239.25|241.75|238.95|243.06|240.26|241.54|238.74|0
1647586500000|2022-03-18 06:55:00|241.9|239.1|241.89|239.09|242.7|239.9|241.75|238.95|0
1647586800000|2022-03-18 07:00:00|242.04|239.24|242.91|240.11|243.72|240.92|241.46|238.66|0
1647587100000|2022-03-18 07:05:00|242.49|240.09|243.44|241.04|244.32|241.92|242.49|240.09|0
1647587400000|2022-03-18 07:10:00|243.58|241.18|244.46|242.06|244.6|242.2|242.85|240.45|0
1647587700000|2022-03-18 07:15:00|244.6|242.2|244.71|242.31|246.29|243.89|243.43|241.03|0
1647588000000|2022-03-18 07:20:00|246.49|244.09|246.23|243.83|247.34|244.94|245.79|243.39|0
1647588300000|2022-03-18 07:25:00|246.16|243.76|245.2|242.8|246.31|243.91|244.33|241.93|0
1647588600000|2022-03-18 07:30:00|244.91|242.51|242.72|240.32|245.2|242.8|242.72|240.32|0
1647588900000|2022-03-18 07:35:00|242.87|240.47|244.46|242.06|244.61|242.21|242.8|240.4|0
1647589200000|2022-03-18 07:40:00|244.61|242.21|242.5|240.1|245.34|242.94|242.35|239.95|0
1647589500000|2022-03-18 07:45:00|242.42|240.02|241.98|239.58|242.64|240.24|241.26|238.86|0
1647589800000|2022-03-18 07:50:00|242.13|239.73|243.14|240.74|243.58|241.18|240.68|238.28|0
1647590100000|2022-03-18 07:55:00|243.43|241.03|241.25|238.85|243.58|241.18|241.25|238.85|0
1647590400000|2022-03-18 08:00:00|240.82|238.42|244.01|241.61|244.3|241.9|240.39|237.99|0
1647590700000|2022-03-18 08:05:00|243.86|241.46|243.86|241.46|244.96|242.56|242.77|240.37|0
1647591000000|2022-03-18 08:10:00|244.08|241.68|240.8|238.4|244.23|241.83|240.8|238.4|0
1647591300000|2022-03-18 08:15:00|240.88|238.48|243.71|241.31|244.01|241.61|240.88|238.48|0
1647591600000|2022-03-18 08:20:00|243.5|241.1|240.8|238.4|243.86|241.46|240.65|238.25|0
1647591900000|2022-03-18 08:25:00|240.94|238.54|243.41|241.01|243.41|241.01|240.65|238.25|0
1647592200000|2022-03-18 08:30:00|243.12|240.72|245.39|242.99|246.79|244.39|242.39|239.99|0
1647592500000|2022-03-18 08:35:00|244.88|242.48|243.85|241.45|245.61|243.21|243.05|240.65|0
1647592800000|2022-03-18 08:40:00|243.78|241.38|245.09|242.69|246.49|244.09|243.48|241.08|0
1647593100000|2022-03-18 08:45:00|245.16|242.76|247.59|245.19|248.26|245.86|245.16|242.76|0
1647593400000|2022-03-18 08:50:00|247.66|245.26|247.22|244.82|247.74|245.34|246.78|244.38|0
1647593700000|2022-03-18 08:55:00|247.37|244.97|245.15|242.75|247.81|245.41|245.15|242.75|0
1647594000000|2022-03-18 09:00:00|245.01|242.61|246.18|243.78|247.07|244.67|244.42|242.02|0
1647594300000|2022-03-18 09:05:00|246.33|243.93|245.59|243.19|247.14|244.74|245.15|242.75|0
1647594600000|2022-03-18 09:10:00|245.52|243.12|247.06|244.66|247.35|244.95|245.52|243.12|0
1647594900000|2022-03-18 09:15:00|247.2|244.8|248.17|245.77|248.68|246.28|247.2|244.8|0
1647595200000|2022-03-18 09:20:00|248.24|245.84|247.87|245.47|248.83|246.43|247.28|244.88|0
1647595500000|2022-03-18 09:25:00|248.23|245.83|247.86|245.46|250.61|248.21|247.27|244.87|0
1647595800000|2022-03-18 09:30:00|247.79|245.39|246.97|244.57|248.31|245.91|244.04|241.64|0
1647596100000|2022-03-18 09:35:00|247.19|244.79|248.89|246.49|249.11|246.71|247.19|244.79|0
1647596400000|2022-03-18 09:40:00|248.82|246.42|247.92|245.52|249.41|247.01|247.63|245.23|0
1647596700000|2022-03-18 09:45:00|247.85|245.45|248.21|245.81|248.5|246.1|245.36|242.96|0
1647597000000|2022-03-18 09:50:00|248.14|245.74|247.76|245.36|248.5|246.1|247.47|245.07|0
1647597300000|2022-03-18 09:55:00|247.62|245.22|247.84|245.44|248.05|245.65|246.59|244.19|0
1647597600000|2022-03-18 10:00:00|247.76|245.36|246.43|244.03|248.2|245.8|246.43|244.03|0
1647597900000|2022-03-18 10:05:00|246.29|243.89|245.84|243.44|247.9|245.5|245.7|243.3|0
1647598200000|2022-03-18 10:10:00|246.07|243.67|247.01|244.61|247.53|245.13|245.11|242.71|0
1647598500000|2022-03-18 10:15:00|246.94|244.54|250.26|247.86|250.55|248.15|246.94|244.54|0
1647598800000|2022-03-18 10:20:00|250.55|248.15|249.07|246.67|250.55|248.15|248.56|246.16|0
1647599100000|2022-03-18 10:25:00|249.15|246.75|248.48|246.08|249.37|246.97|248.04|245.64|0
1647599400000|2022-03-18 10:30:00|248.33|245.93|249.36|246.96|250.4|248|248.33|245.93|0
1647599700000|2022-03-18 10:35:00|249.44|247.04|249.14|246.74|249.88|247.48|248.77|246.37|0
1647600000000|2022-03-18 10:40:00|249.36|246.96|250.54|248.14|251.28|248.88|248.17|245.77|0
1647600300000|2022-03-18 10:45:00|250.24|247.84|250.83|248.43|251.42|249.02|249.94|247.54|0
1647600600000|2022-03-18 10:50:00|250.98|248.58|252.86|250.46|252.94|250.54|250.76|248.36|0
1647600900000|2022-03-18 10:55:00|253.01|250.61|250.93|248.53|253.24|250.84|250.63|248.23|0
1647601200000|2022-03-18 11:00:00|251.08|248.68|251.96|249.56|253|250.6|251.08|248.68|0
1647601500000|2022-03-18 11:05:00|252.11|249.71|253.45|251.05|254.79|252.39|252.11|249.71|0
1647601800000|2022-03-18 11:10:00|253.6|251.2|253.89|251.49|255.68|253.28|253.45|251.05|0
1647602100000|2022-03-18 11:15:00|253.74|251.34|251.81|249.41|253.74|251.34|251.81|249.41|0
1647602400000|2022-03-18 11:20:00|251.95|249.55|252.62|250.22|252.99|250.59|251.81|249.41|0
1647602700000|2022-03-18 11:25:00|252.47|250.07|253.43|251.03|255.97|253.57|252.4|250|0
1647603000000|2022-03-18 11:30:00|253.51|251.11|251.58|249.18|253.51|251.11|251.58|249.18|0
1647603300000|2022-03-18 11:35:00|251.65|249.25|250.9|248.5|252.54|250.14|250.17|247.77|0
1647603600000|2022-03-18 11:40:00|250.83|248.43|250.01|247.61|251.2|248.8|249.28|246.88|0
1647603900000|2022-03-18 11:45:00|250.16|247.76|251.19|248.79|251.57|249.17|250.01|247.61|0
1647604200000|2022-03-18 11:50:00|251.27|248.87|251.93|249.53|252.38|249.98|251.04|248.64|0
1647604500000|2022-03-18 11:55:00|252.08|249.68|253.71|251.31|253.71|251.31|251.04|248.64|0
1647604800000|2022-03-18 12:00:00|253.41|251.01|252.67|250.27|254.16|251.76|252.22|249.82|0
1647605100000|2022-03-18 12:05:00|252|249.6|251.55|249.15|252.67|250.27|250.96|248.56|0
1647605400000|2022-03-18 12:10:00|251.48|249.08|250.88|248.48|252.22|249.82|250.73|248.33|0
1647605700000|2022-03-18 12:15:00|250.81|248.41|252.21|249.81|253.1|250.7|250.59|248.19|0
1647606000000|2022-03-18 12:20:00|252.06|249.66|249.99|247.59|252.21|249.81|249.62|247.22|0
1647606300000|2022-03-18 12:25:00|249.92|247.52|248.95|246.55|249.99|247.59|248.66|246.26|0
1647606600000|2022-03-18 12:30:00|249.03|246.63|250.28|247.88|250.72|248.32|249.03|246.63|0
1647606900000|2022-03-18 12:35:00|250.42|248.02|248.95|246.55|250.57|248.17|248.65|246.25|0
1647607200000|2022-03-18 12:40:00|248.8|246.4|247.33|244.93|248.8|246.4|246.89|244.49|0
1647607500000|2022-03-18 12:45:00|247.47|245.07|249.23|246.83|249.68|247.28|247.47|245.07|0
1647607800000|2022-03-18 12:50:00|249.53|247.13|251.6|249.2|253.53|251.13|249.53|247.13|0
1647608100000|2022-03-18 12:55:00|251.74|249.34|250.26|247.86|251.89|249.49|250.11|247.71|0
1647608400000|2022-03-18 13:00:00|250.34|247.94|250.26|247.86|250.93|248.53|250.11|247.71|0
1647608700000|2022-03-18 13:05:00|250.55|248.15|251.59|249.19|252.03|249.63|249.96|247.56|0
1647609000000|2022-03-18 13:10:00|251.44|249.04|251.03|248.63|252.03|249.63|250.44|248.04|0
1647609300000|2022-03-18 13:15:00|251.18|248.78|251.7|249.3|251.92|249.52|251.03|248.63|0
1647609600000|2022-03-18 13:20:00|251.62|249.22|250.43|248.03|252.22|249.82|250.43|248.03|0
1647609900000|2022-03-18 13:25:00|250.28|247.88|241.34|238.94|250.28|247.88|241.05|238.65|0
1647610200000|2022-03-18 13:30:00|241.05|238.65|244.1|241.7|246.44|244.04|239.75|237.35|0
1647610500000|2022-03-18 13:35:00|244.54|242.14|241.05|238.65|244.54|242.14|236.59|234.19|0
1647610800000|2022-03-18 13:40:00|241.63|239.23|241.04|238.64|243.22|240.82|239.31|236.91|0
1647611100000|2022-03-18 13:45:00|240.9|238.5|237.15|234.75|241.48|239.08|237.01|234.61|0
1647611400000|2022-03-18 13:50:00|237.3|234.9|239.3|236.9|239.74|237.34|235.15|232.75|0
1647611700000|2022-03-18 13:55:00|238.87|236.47|235.51|233.11|239.73|237.33|235.51|233.11|0
1647612000000|2022-03-18 14:00:00|235|232.6|231.04|228.64|237|234.6|229.63|227.23|0
1647612300000|2022-03-18 14:05:00|231.32|228.92|229.91|227.51|231.6|229.2|229.21|226.81|0
1647612600000|2022-03-18 14:10:00|229.63|227.23|227.74|225.34|229.84|227.44|222.48|220.08|0
1647612900000|2022-03-18 14:15:00|227.96|225.56|230.56|228.16|231.98|229.58|227.04|224.64|0
1647613200000|2022-03-18 14:20:00|230.49|228.09|229.99|227.59|232.69|230.29|228.58|226.18|0
1647613500000|2022-03-18 14:25:00|230.56|228.16|229.7|227.3|230.56|228.16|228.44|226.04|0
1647613800000|2022-03-18 14:30:00|229.85|227.45|230.69|228.29|231.4|229|227.17|224.77|0
1647614100000|2022-03-18 14:35:00|230.97|228.57|234.75|232.35|235.82|233.42|230.12|227.72|0
1647614400000|2022-03-18 14:40:00|234.96|232.56|230.86|228.46|236.25|233.85|229.44|227.04|0
1647614700000|2022-03-18 14:45:00|231.29|228.89|232.72|230.32|232.72|230.32|229.01|226.61|0
1647615000000|2022-03-18 14:50:00|233.01|230.61|230.86|228.46|234.88|232.48|230.86|228.46|0
1647615300000|2022-03-18 14:55:00|230.93|228.53|229.08|226.68|231.86|229.46|228.15|225.75|0
1647615600000|2022-03-18 15:00:00|228.93|226.53|225.74|223.34|229.57|227.17|225.46|223.06|0
1647615900000|2022-03-18 15:05:00|225.68|223.28|224.62|222.22|226.87|224.47|223.5|221.1|0
1647616200000|2022-03-18 15:10:00|224.55|222.15|225.6|223.2|225.88|223.48|222.65|220.25|0
1647616500000|2022-03-18 15:15:00|225.46|223.06|224.61|222.21|227.71|225.31|224.19|221.79|0
1647616800000|2022-03-18 15:20:00|224.4|222|227.14|224.74|227.85|225.45|224.4|222|0
1647617100000|2022-03-18 15:25:00|226.58|224.18|227.42|225.02|229.7|227.3|226.44|224.04|0
1647617400000|2022-03-18 15:30:00|227.56|225.16|224.74|222.34|227.56|225.16|224.04|221.64|0
1647617700000|2022-03-18 15:35:00|224.88|222.48|223.27|220.87|225.87|223.47|220.83|218.43|0
1647618000000|2022-03-18 15:40:00|223.75|221.35|225.86|223.46|226.14|223.74|223.61|221.21|0
1647618300000|2022-03-18 15:45:00|225.58|223.18|226.87|224.47|228.25|225.85|224.48|222.08|0
1647618600000|2022-03-18 15:50:00|226.65|224.25|230.62|228.22|230.62|228.22|224.61|222.21|0
1647618900000|2022-03-18 15:55:00|229.77|227.37|223.65|221.25|229.77|227.37|223.08|220.68|0
1647619200000|2022-03-18 16:00:00|223.93|221.53|225.82|223.42|228.37|225.97|223.79|221.39|0
1647619500000|2022-03-18 16:05:00|225.68|223.28|225.96|223.56|226.6|224.2|224.56|222.16|0
1647619800000|2022-03-18 16:10:00|225.68|223.28|224.83|222.43|226.24|223.84|224.27|221.87|0
1647620100000|2022-03-18 16:15:00|224.69|222.29|223.43|221.03|224.69|222.29|221.75|219.35|0
1647620400000|2022-03-18 16:20:00|223.57|221.17|221.89|219.49|224.83|222.43|221.75|219.35|0
1647620700000|2022-03-18 16:25:00|222.03|219.63|219.37|216.97|223.57|221.17|219.29|216.89|0
1647621000000|2022-03-18 16:30:00|219.43|217.03|218.46|216.06|220.13|217.73|218.32|215.92|0
1647621300000|2022-03-18 16:35:00|218.32|215.92|216.8|214.4|218.46|216.06|216.66|214.26|0
1647621600000|2022-03-18 16:40:00|216.73|214.33|215.7|213.3|216.93|214.53|215.56|213.16|0
1647621900000|2022-03-18 16:45:00|215.56|213.16|218.17|215.77|218.73|216.33|215.56|213.16|0
1647622200000|2022-03-18 16:50:00|217.9|215.5|216.93|214.53|217.97|215.57|216.38|213.98|0
1647622500000|2022-03-18 16:55:00|216.79|214.39|216.79|214.39|217.48|215.08|215.41|213.01|0
1647622800000|2022-03-18 17:00:00|216.72|214.32|216.45|214.05|217.23|214.83|215.35|212.95|0
1647623100000|2022-03-18 17:05:00|216.58|214.18|214.11|211.71|217.41|215.01|213.15|210.75|0
1647623400000|2022-03-18 17:10:00|214.32|211.92|215.85|213.45|216.4|214|214.11|211.71|0
1647623700000|2022-03-18 17:15:00|215.72|213.32|217.08|214.68|217.08|214.68|215.31|212.91|0
1647624000000|2022-03-18 17:20:00|216.95|214.55|215.17|212.77|217.36|214.96|214.76|212.36|0
1647624300000|2022-03-18 17:25:00|215.3|212.9|213.39|210.99|215.44|213.04|213.26|210.86|0
1647624600000|2022-03-18 17:30:00|213.26|210.86|213.25|210.85|214.62|212.22|213.25|210.85|0
1647624900000|2022-03-18 17:35:00|213.12|210.72|214.2|211.8|214.34|211.94|213.12|210.72|0
1647625200000|2022-03-18 17:40:00|214.47|212.07|214.88|212.48|215.43|213.03|214.47|212.07|0
1647625500000|2022-03-18 17:45:00|215.02|212.62|214.06|211.66|215.15|212.75|213.92|211.52|0
1647625800000|2022-03-18 17:50:00|214.2|211.8|214.33|211.93|214.74|212.34|213.92|211.52|0
1647626100000|2022-03-18 17:55:00|214.6|212.2|214.73|212.33|215.83|213.43|213.65|211.25|0
1647626400000|2022-03-18 18:00:00|214.6|212.2|215|212.6|215|212.6|214.05|211.65|0
1647626700000|2022-03-18 18:05:00|214.87|212.47|216.91|214.51|217.33|214.93|214.87|212.47|0
1647627000000|2022-03-18 18:10:00|217.05|214.65|214.59|212.19|217.6|215.2|214.59|212.19|0
1647627300000|2022-03-18 18:15:00|214.66|212.26|213.63|211.23|214.66|212.26|212.41|210.01|0
1647627600000|2022-03-18 18:20:00|213.77|211.37|213.36|210.96|214.86|212.46|213.22|210.82|0
1647627900000|2022-03-18 18:25:00|213.63|211.23|213.9|211.5|215.26|212.86|213.63|211.23|0
1647628200000|2022-03-18 18:30:00|213.76|211.36|214.03|211.63|216.08|213.68|213.49|211.09|0
1647628500000|2022-03-18 18:35:00|213.96|211.56|211.99|209.59|214.1|211.7|211.32|208.92|0
1647628800000|2022-03-18 18:40:00|212.13|209.73|214.29|211.89|215.11|212.71|211.18|208.78|0
1647629100000|2022-03-18 18:45:00|214.43|212.03|213.34|210.94|214.43|212.03|212.8|210.4|0
1647629400000|2022-03-18 18:50:00|213.2|210.8|212.12|209.72|213.2|210.8|211.85|209.45|0
1647629700000|2022-03-18 18:55:00|212.25|209.85|211.85|209.45|213.2|210.8|211.85|209.45|0
1647630000000|2022-03-18 19:00:00|211.98|209.58|209.69|207.29|212.66|210.26|209.42|207.02|0
1647630300000|2022-03-18 19:05:00|209.82|207.42|208.21|205.81|210.09|207.69|208.21|205.81|0
1647630600000|2022-03-18 19:10:00|208.35|205.95|207.41|205.01|208.75|206.35|207.01|204.61|0
1647630900000|2022-03-18 19:15:00|207.54|205.14|205.68|203.28|207.68|205.28|205.68|203.28|0
1647631200000|2022-03-18 19:20:00|205.81|203.41|204.36|201.96|206.21|203.81|204.22|201.82|0
1647631500000|2022-03-18 19:25:00|204.22|201.82|203.76|201.36|204.22|201.82|202.78|200.38|0
1647631800000|2022-03-18 19:30:00|203.82|201.42|200.03|197.63|203.89|201.49|200.03|197.63|0
1647632100000|2022-03-18 19:35:00|199.9|197.5|204.87|202.47|207.88|205.48|199.64|197.24|0
1647632400000|2022-03-18 19:40:00|204.48|202.08|200.53|198.13|205.14|202.74|200.4|198|0
1647632700000|2022-03-18 19:45:00|200.66|198.26|201.31|198.91|202.63|200.23|199.88|197.48|0
1647633000000|2022-03-18 19:50:00|200.99|198.59|201.83|199.43|204.34|201.94|200.66|198.26|0
1647633300000|2022-03-18 19:55:00|202.1|199.7|200.65|198.25|202.62|200.22|199.35|196.95|0
1647633600000|2022-03-18 20:00:00|201.57|199.17|200.52|198.12|202.09|199.69|199.48|197.08|0
1647633900000|2022-03-18 20:05:00|200.65|198.25|199.6|197.2|200.72|198.32|199.35|196.95|0
1647634200000|2022-03-18 20:10:00|199.87|197.47|198.69|196.29|199.87|197.47|198.3|195.9|0
1647849600000|2022-03-21 08:00:00|207|204.6|204.6|202.2|207.07|204.67|204.14|201.74|0
1647849900000|2022-03-21 08:05:00|204.73|202.33|204.2|201.8|206.19|203.79|203.67|201.27|0
1647850200000|2022-03-21 08:10:00|204.33|201.93|206.12|203.72|206.33|203.93|203.14|200.74|0
1647850500000|2022-03-21 08:15:00|205.99|203.59|203.21|200.81|206.06|203.66|202.95|200.55|0
1647850800000|2022-03-21 08:20:00|203.34|200.94|203.73|201.33|204.13|201.73|203.08|200.68|0
1647851100000|2022-03-21 08:25:00|203.6|201.2|205.05|202.65|205.45|203.05|203.6|201.2|0
1647851400000|2022-03-21 08:30:00|205.18|202.78|204.25|201.85|205.18|202.78|203.07|200.67|0
1647851700000|2022-03-21 08:35:00|204.19|201.79|201.84|199.44|204.65|202.25|201.51|199.11|0
1647852000000|2022-03-21 08:40:00|201.78|199.38|202.96|200.56|203.68|201.28|201.31|198.91|0
1647852300000|2022-03-21 08:45:00|202.82|200.42|203.28|200.88|203.41|201.01|201.9|199.5|0
1647852600000|2022-03-21 08:50:00|203.15|200.75|204.8|202.4|205.26|202.86|203.15|200.75|0
1647852900000|2022-03-21 08:55:00|204.73|202.33|204.07|201.67|205.39|202.99|203.93|201.53|0
1647853200000|2022-03-21 09:00:00|203.93|201.53|204.19|201.79|204.73|202.33|203.27|200.87|0
1647853500000|2022-03-21 09:05:00|206.45|204.05|205.39|202.99|207.79|205.39|204.19|201.79|0
1647853800000|2022-03-21 09:10:00|205.52|203.12|204.79|202.39|205.52|203.12|204.45|202.05|0
1647854100000|2022-03-21 09:15:00|204.65|202.25|203.26|200.86|205.45|203.05|203.13|200.73|0
1647854400000|2022-03-21 09:20:00|203.2|200.8|202.33|199.93|203.2|200.8|201.55|199.15|0
1647854700000|2022-03-21 09:25:00|201.03|198.63|200.89|198.49|201.95|199.55|200.89|198.49|0
1647855000000|2022-03-21 09:30:00|200.83|198.43|199.97|197.57|201.42|199.02|199.84|197.44|0
1647855300000|2022-03-21 09:35:00|200.1|197.7|201.41|199.01|201.68|199.28|199.44|197.04|0
1647855600000|2022-03-21 09:40:00|201.68|199.28|201.67|199.27|201.81|199.41|201.22|198.82|0
1647855900000|2022-03-21 09:45:00|201.61|199.21|202.2|199.8|202.6|200.2|201.54|199.14|0
1647856200000|2022-03-21 09:50:00|202.14|199.74|202.59|200.19|202.99|200.59|202.14|199.74|0
1647856500000|2022-03-21 09:55:00|202.53|200.13|201.93|199.53|202.86|200.46|201.73|199.33|0
1647856800000|2022-03-21 10:00:00|202.06|199.66|203.12|200.72|203.51|201.11|201.6|199.2|0
1647857100000|2022-03-21 10:05:00|203.05|200.65|202.58|200.18|203.38|200.98|202.32|199.92|0
1647857400000|2022-03-21 10:10:00|202.71|200.31|201.99|199.59|202.91|200.51|201.65|199.25|0
1647857700000|2022-03-21 10:15:00|201.92|199.52|203.24|200.84|203.44|201.04|201.92|199.52|0
1647858000000|2022-03-21 10:20:00|203.31|200.91|204.3|201.9|204.3|201.9|202.44|200.04|0
1647858300000|2022-03-21 10:25:00|204.16|201.76|204.3|201.9|204.7|202.3|202.97|200.57|0
1647858600000|2022-03-21 10:30:00|204.37|201.97|204.96|202.56|205.09|202.69|203.76|201.36|0
1647858900000|2022-03-21 10:35:00|205.09|202.69|204.96|202.56|205.23|202.83|204.42|202.02|0
1647859200000|2022-03-21 10:40:00|204.89|202.49|203.62|201.22|205.29|202.89|203.49|201.09|0
1647859500000|2022-03-21 10:45:00|203.69|201.29|204.15|201.75|204.28|201.88|203.35|200.95|0
1647859800000|2022-03-21 10:50:00|204.02|201.62|204.81|202.41|205.08|202.68|204.02|201.62|0
1647860100000|2022-03-21 10:55:00|204.68|202.28|202.55|200.15|204.68|202.28|202.42|200.02|0
1647860400000|2022-03-21 11:00:00|202.68|200.28|200.96|198.56|202.81|200.41|200.83|198.43|0
1647860700000|2022-03-21 11:05:00|200.9|198.5|200.11|197.71|200.9|198.5|198.86|196.46|0
1647861000000|2022-03-21 11:10:00|200.05|197.65|198.21|195.81|200.11|197.71|198.14|195.74|0
1647861300000|2022-03-21 11:15:00|198.14|195.74|196.05|193.65|199.19|196.79|196.05|193.65|0
1647861600000|2022-03-21 11:20:00|196.18|193.78|196.57|194.17|197.61|195.21|195.4|193|0
1647861900000|2022-03-21 11:25:00|196.63|194.23|196.69|194.29|197.08|194.68|196.3|193.9|0
1647862200000|2022-03-21 11:30:00|196.95|194.55|196.04|193.64|197.21|194.81|195.91|193.51|0
1647862500000|2022-03-21 11:35:00|195.91|193.51|196.82|194.42|196.95|194.55|195.39|192.99|0
1647862800000|2022-03-21 11:40:00|196.69|194.29|196.94|194.54|197.6|195.2|196.43|194.03|0
1647863100000|2022-03-21 11:45:00|196.81|194.41|196.81|194.41|197.79|195.39|196.62|194.22|0
1647863400000|2022-03-21 11:50:00|196.88|194.48|197.66|195.26|197.92|195.52|196.68|194.28|0
1647863700000|2022-03-21 11:55:00|197.79|195.39|197.85|195.45|198.5|196.1|197.59|195.19|0
1647864000000|2022-03-21 12:00:00|197.98|195.58|198.76|196.36|198.76|196.36|197.06|194.66|0
1647864300000|2022-03-21 12:05:00|198.83|196.43|199.15|196.75|199.15|196.75|198.1|195.7|0
1647864600000|2022-03-21 12:10:00|199.02|196.62|198.23|195.83|199.15|196.75|197.58|195.18|0
1647864900000|2022-03-21 12:15:00|198.62|196.22|199.14|196.74|199.67|197.27|198.36|195.96|0
1647865200000|2022-03-21 12:20:00|199.27|196.87|200.19|197.79|200.59|198.19|198.49|196.09|0
1647865500000|2022-03-21 12:25:00|200.06|197.66|200.39|197.99|200.92|198.52|199.67|197.27|0
1647865800000|2022-03-21 12:30:00|200.32|197.92|200.45|198.05|200.98|198.58|200.05|197.65|0
1647866100000|2022-03-21 12:35:00|200.39|197.99|200.05|197.65|200.98|198.58|199.66|197.26|0
1647866400000|2022-03-21 12:40:00|200.18|197.78|199.98|197.58|200.71|198.31|199.26|196.86|0
1647866700000|2022-03-21 12:45:00|200.05|197.65|199.91|197.51|201.1|198.7|199.91|197.51|0
1647867000000|2022-03-21 12:50:00|199.78|197.38|198.33|195.93|200.17|197.77|198.2|195.8|0
1647867300000|2022-03-21 12:55:00|198.46|196.06|199.25|196.85|199.64|197.24|198.2|195.8|0
1647867600000|2022-03-21 13:00:00|199.12|196.72|199.38|196.98|200.83|198.43|199.12|196.72|0
1647867900000|2022-03-21 13:05:00|199.44|197.04|198.19|195.79|199.64|197.24|197.8|195.4|0
1647868200000|2022-03-21 13:10:00|198.26|195.86|198.06|195.66|198.84|196.44|197.67|195.27|0
1647868500000|2022-03-21 13:15:00|198.19|195.79|197.86|195.46|198.45|196.05|197.66|195.26|0
1647868800000|2022-03-21 13:20:00|197.92|195.52|197.53|195.13|198.19|195.79|197.01|194.61|0
1647869100000|2022-03-21 13:25:00|197.6|195.2|199.23|196.83|199.62|197.22|197.01|194.61|0
1647869400000|2022-03-21 13:30:00|197.52|195.12|191.45|189.05|198.7|196.3|191.45|189.05|0
1647869700000|2022-03-21 13:35:00|191.32|188.92|189.02|186.62|191.32|188.92|188.52|186.12|0
1647870000000|2022-03-21 13:40:00|188.52|186.12|191.31|188.91|192.08|189.68|188.14|185.74|0
1647870300000|2022-03-21 13:45:00|190.93|188.53|195.82|193.42|195.95|193.55|190.42|188.02|0
1647870600000|2022-03-21 13:50:00|195.69|193.29|201.26|198.86|201.72|199.32|193.88|191.48|0
1647870900000|2022-03-21 13:55:00|200.79|198.39|201.05|198.65|201.32|198.92|198.42|196.02|0
1647871200000|2022-03-21 14:00:00|200.92|198.52|203.04|200.64|203.04|200.64|199.47|197.07|0
1647871500000|2022-03-21 14:05:00|203.3|200.9|203.17|200.77|205.71|203.31|201.58|199.18|0
1647871800000|2022-03-21 14:10:00|203.1|200.7|204.1|201.7|205.17|202.77|201.71|199.31|0
1647872100000|2022-03-21 14:15:00|203.7|201.3|203.16|200.76|204.9|202.5|202.23|199.83|0
1647872400000|2022-03-21 14:20:00|203.43|201.03|204.22|201.82|206.51|204.11|203.43|201.03|0
1647872700000|2022-03-21 14:25:00|204.43|202.03|206.23|203.83|207.45|205.05|204.43|202.03|0
1647873000000|2022-03-21 14:30:00|206.1|203.7|204.58|202.18|206.9|204.5|202.96|200.56|0
1647873300000|2022-03-21 14:35:00|204.44|202.04|200.28|197.88|204.71|202.31|200.28|197.88|0
1647873600000|2022-03-21 14:40:00|200.41|198.01|200.14|197.74|201.48|199.08|198.55|196.15|0
1647873900000|2022-03-21 14:45:00|200.01|197.61|197.88|195.48|201.08|198.68|197.62|195.22|0
1647874200000|2022-03-21 14:50:00|198.02|195.62|195.9|193.5|198.02|195.62|195.9|193.5|0
1647874500000|2022-03-21 14:55:00|195.51|193.11|193.42|191.02|196.56|194.16|192.51|190.11|0
1647874800000|2022-03-21 15:00:00|193.28|190.88|193.67|191.27|193.67|191.27|191.47|189.07|0
1647875100000|2022-03-21 15:05:00|193.54|191.14|196.16|193.76|196.29|193.89|192.76|190.36|0
1647875400000|2022-03-21 15:10:00|196.02|193.62|194.32|191.92|196.02|193.62|193.41|191.01|0
1647875700000|2022-03-21 15:15:00|194.19|191.79|191.68|189.28|194.97|192.57|189.16|186.76|0
1647876000000|2022-03-21 15:20:00|191.55|189.15|189.6|187.2|193.11|190.71|188.96|186.56|0
1647876300000|2022-03-21 15:25:00|189.73|187.33|189.21|186.81|189.86|187.46|187.92|185.52|0
1647876600000|2022-03-21 15:30:00|189.08|186.68|189.85|187.45|190.89|188.49|188.82|186.42|0
1647876900000|2022-03-21 15:35:00|189.59|187.19|190.76|188.36|192.58|190.18|189.01|186.61|0
1647877200000|2022-03-21 15:40:00|190.63|188.23|192.97|190.57|193.23|190.83|188.69|186.29|0
1647877500000|2022-03-21 15:45:00|192.57|190.17|192.57|190.17|193.22|190.82|190.88|188.48|0
1647877800000|2022-03-21 15:50:00|192.31|189.91|190.49|188.09|193.09|190.69|188.68|186.28|0
1647878100000|2022-03-21 15:55:00|191.01|188.61|189.19|186.79|191.78|189.38|187.78|185.38|0
1647878400000|2022-03-21 16:00:00|189.13|186.73|191.78|189.38|192.3|189.9|188.55|186.15|0
1647878700000|2022-03-21 16:05:00|191.65|189.25|190.83|188.43|193.21|190.81|190.19|187.79|0
1647879000000|2022-03-21 16:10:00|191.22|188.82|190.57|188.17|192.26|189.86|190.18|187.78|0
1647879300000|2022-03-21 16:15:00|190.44|188.04|190.57|188.17|192.77|190.37|189.8|187.4|0
1647879600000|2022-03-21 16:20:00|190.7|188.3|188.89|186.49|191.08|188.68|188.32|185.92|0
1647879900000|2022-03-21 16:25:00|188.63|186.23|190.04|187.64|190.69|188.29|188.12|185.72|0
1647880200000|2022-03-21 16:30:00|189.98|187.58|199.06|196.66|200.53|198.13|189.91|187.51|0
1647880500000|2022-03-21 16:35:00|199.27|196.87|201.73|199.33|205.09|202.69|199.27|196.87|0
1647880800000|2022-03-21 16:40:00|201.59|199.19|197.34|194.94|201.86|199.46|197.34|194.94|0
1647881100000|2022-03-21 16:45:00|197.6|195.2|197.6|195.2|199.59|197.19|196.81|194.41|0
1647881400000|2022-03-21 16:50:00|198.39|195.99|205.76|203.36|205.89|203.49|198.26|195.86|0
1647881700000|2022-03-21 16:55:00|205.89|203.49|209.49|207.09|210.31|207.91|203.46|201.06|0
1647882000000|2022-03-21 17:00:00|209.22|206.82|212.63|210.23|213.04|210.64|209.08|206.68|0
1647882300000|2022-03-21 17:05:00|212.77|210.37|210.03|207.63|213.04|210.64|208.94|206.54|0
1647882600000|2022-03-21 17:10:00|209.96|207.56|212.62|210.22|213.72|211.32|209.62|207.22|0
1647882900000|2022-03-21 17:15:00|212.69|210.29|218.44|216.04|218.44|216.04|212.35|209.95|0
1647883200000|2022-03-21 17:20:00|218.3|215.9|215.23|212.83|218.71|216.31|214.96|212.56|0
1647883500000|2022-03-21 17:25:00|215.31|212.91|215.23|212.83|215.93|213.53|212.82|210.42|0
1647883800000|2022-03-21 17:30:00|215.51|213.11|210.77|208.37|215.92|213.52|210.15|207.75|0
1647884100000|2022-03-21 17:35:00|211.38|208.98|209.19|206.79|212.75|210.35|208.11|205.71|0
1647884400000|2022-03-21 17:40:00|209.33|206.93|212.88|210.48|214.39|211.99|209.06|206.66|0
1647884700000|2022-03-21 17:45:00|212.47|210.07|210.62|208.22|213.84|211.44|210|207.6|0
1647885000000|2022-03-21 17:50:00|210.14|207.74|210.27|207.87|211.64|209.24|208.85|206.45|0
1647885300000|2022-03-21 17:55:00|210|207.6|208.5|206.1|212.05|209.65|208.5|206.1|0
1647885600000|2022-03-21 18:00:00|208.57|206.17|210.13|207.73|211.63|209.23|207.22|204.82|0
1647885900000|2022-03-21 18:05:00|210.54|208.14|208.63|206.23|212.45|210.05|208.5|206.1|0
1647886200000|2022-03-21 18:10:00|209.31|206.91|211.49|209.09|211.9|209.5|209.11|206.71|0
1647886500000|2022-03-21 18:15:00|211.76|209.36|210.12|207.72|212.79|210.39|210.12|207.72|0
1647886800000|2022-03-21 18:20:00|210.26|207.86|204.31|201.91|210.26|207.86|203.65|201.25|0
1647887100000|2022-03-21 18:25:00|204.25|201.85|202.97|200.57|205.79|203.39|202.58|200.18|0
1647887400000|2022-03-21 18:30:00|203.11|200.71|204.71|202.31|205.11|202.71|202.64|200.24|0
1647887700000|2022-03-21 18:35:00|204.17|201.77|204.17|201.77|205.78|203.38|203.37|200.97|0
1647888000000|2022-03-21 18:40:00|204.44|202.04|203.1|200.7|206.31|203.91|202.57|200.17|0
1647888300000|2022-03-21 18:45:00|203.5|201.1|205.1|202.7|205.3|202.9|200.71|198.31|0
1647888600000|2022-03-21 18:50:00|204.96|202.56|206.17|203.77|206.3|203.9|203.63|201.23|0
1647888900000|2022-03-21 18:55:00|205.97|203.57|212.28|209.88|212.42|210.02|205.97|203.57|0
1647889200000|2022-03-21 19:00:00|212.42|210.02|212.14|209.74|212.83|210.43|210.91|208.51|0
1647889500000|2022-03-21 19:05:00|212|209.6|210.57|208.17|212.55|210.15|209.68|207.28|0
1647889800000|2022-03-21 19:10:00|210.36|207.96|206.56|204.16|210.49|208.09|206.56|204.16|0
1647890100000|2022-03-21 19:15:00|206.43|204.03|208.31|205.91|208.45|206.05|204.08|201.68|0
1647890400000|2022-03-21 19:20:00|208.18|205.78|205.08|202.68|208.86|206.46|204.67|202.27|0
1647890700000|2022-03-21 19:25:00|205.48|203.08|203.33|200.93|205.48|203.08|203.07|200.67|0
1647891000000|2022-03-21 19:30:00|202.93|200.53|205.91|203.51|206.85|204.45|202.85|200.45|0
1647891300000|2022-03-21 19:35:00|206.31|203.91|207.52|205.12|207.79|205.39|204.98|202.58|0
1647891600000|2022-03-21 19:40:00|207.38|204.98|208.53|206.13|208.8|206.4|205.64|203.24|0
1647891900000|2022-03-21 19:45:00|208.05|205.65|210.6|208.2|211.84|209.44|206.71|204.31|0
1647892200000|2022-03-21 19:50:00|205.73|203.33|203.08|200.68|207.36|204.96|202.68|200.28|0
1647892500000|2022-03-21 19:55:00|202.95|200.55|199.12|196.72|204.01|201.61|198.72|196.32|0
1647892800000|2022-03-21 20:00:00|198.85|196.45|195.03|192.63|199.51|197.11|194.64|192.24|0
1647893100000|2022-03-21 20:05:00|195.29|192.89|195.68|193.28|195.81|193.41|194.64|192.24|0
1647893400000|2022-03-21 20:10:00|195.55|193.15|194.7|192.3|195.55|193.15|194.57|192.17|0
1647893700000|2022-03-21 20:15:00|195.09|192.29|194.83|192.03|195.48|192.68|194.83|192.03|0
1647894000000|2022-03-21 20:20:00|194.44|191.64|194.17|191.37|194.57|191.77|194.04|191.24|0
1647894300000|2022-03-21 20:25:00|193.98|191.18|194.63|191.83|194.82|192.02|193.91|191.11|0
1647894600000|2022-03-21 20:30:00|194.69|191.89|193.85|191.05|194.69|191.89|193.85|191.05|0
1647894900000|2022-03-21 20:35:00|193.91|191.11|193.64|190.84|193.91|191.11|193.39|190.59|0
1647895200000|2022-03-21 20:40:00|193.71|190.91|193.38|190.58|193.77|190.97|193.25|190.45|0
1647895500000|2022-03-21 20:45:00|193.25|190.45|193.38|190.58|193.64|190.84|192.86|190.06|0
1647895800000|2022-03-21 20:50:00|193.51|190.71|193.63|190.83|193.63|190.83|192.99|190.19|0
1647896100000|2022-03-21 20:55:00|193.57|190.77|193.83|191.03|194.15|191.35|193.57|190.77|0
1647896400000|2022-03-21 21:00:00|193.86|191.06|194.01|191.21|194.05|191.25|193.64|190.84|0
1647896700000|2022-03-21 21:05:00|194.08|191.28|194.1|191.3|194.51|191.71|194.08|191.28|0
1647897000000|2022-03-21 21:10:00|194.19|191.39|193.98|191.18|194.19|191.39|193.98|191.18|0
1647897300000|2022-03-21 21:15:00|194|191.2|194.28|191.48|194.51|191.71|194|191.2|0
1647897600000|2022-03-21 21:20:00|194.13|191.33|194.45|191.65|194.45|191.65|194.13|191.33|0
1647897900000|2022-03-21 21:25:00|194.44|191.64|194.39|191.59|194.45|191.65|194.39|191.59|0
1647898200000|2022-03-21 21:30:00|194.6|191.8|194.64|191.84|194.64|191.84|194.33|191.53|0
1647898500000|2022-03-21 21:35:00|194.41|191.61|194.71|191.91|194.95|192.15|194.41|191.61|0
1647898800000|2022-03-21 21:40:00|194.59|191.79|194.78|191.98|194.78|191.98|194.48|191.68|0
1647899100000|2022-03-21 21:45:00|194.8|192|194.61|191.81|194.87|192.07|194.53|191.73|0
1647899400000|2022-03-21 21:50:00|194.64|191.84|194.6|191.8|194.7|191.9|194.6|191.8|0
1647899700000|2022-03-21 21:55:00|194.58|191.78|194.51|191.71|194.75|191.95|194.51|191.71|0
1647900000000|2022-03-21 22:00:00|194.83|192.03|196|193.2|196.19|193.39|194.83|192.03|0
1647900300000|2022-03-21 22:05:00|196.06|193.26|196.32|193.52|196.52|193.72|195.48|192.68|0
1647900600000|2022-03-21 22:10:00|196.19|193.39|195.99|193.19|196.19|193.39|195.54|192.74|0
1647900900000|2022-03-21 22:15:00|196.06|193.26|196.18|193.38|196.25|193.45|195.92|193.12|0
1647901200000|2022-03-21 22:20:00|196.25|193.45|196.97|194.17|196.97|194.17|196.18|193.38|0
1647901500000|2022-03-21 22:25:00|196.9|194.1|196.7|193.9|196.97|194.17|196.64|193.84|0
1647901800000|2022-03-21 22:30:00|196.83|194.03|197.35|194.55|197.62|194.82|196.7|193.9|0
1647902100000|2022-03-21 22:35:00|197.29|194.49|196.83|194.03|197.35|194.55|196.83|194.03|0
1647902400000|2022-03-21 22:40:00|196.69|193.89|196.56|193.76|196.69|193.89|196.56|193.76|0
1647902700000|2022-03-21 22:45:00|196.69|193.89|197.21|194.41|197.48|194.68|196.69|193.89|0
1647903000000|2022-03-21 22:50:00|197.15|194.35|196.55|193.75|197.21|194.41|196.55|193.75|0
1647903300000|2022-03-21 22:55:00|196.68|193.88|197.34|194.54|197.34|194.54|196.68|193.88|0
1647903600000|2022-03-21 23:00:00|197.47|194.67|197.2|194.4|197.47|194.67|197.07|194.27|0
1647903900000|2022-03-21 23:05:00|197.33|194.53|197.59|194.79|197.73|194.93|197.07|194.27|0
1647904200000|2022-03-21 23:10:00|197.46|194.66|198.51|195.71|198.78|195.98|197.46|194.66|0
1647904500000|2022-03-21 23:15:00|198.58|195.78|198.11|195.31|198.78|195.98|198.11|195.31|0
1647904800000|2022-03-21 23:20:00|198.05|195.25|198.05|195.25|198.51|195.71|197.98|195.18|0
1647905100000|2022-03-21 23:25:00|197.98|195.18|197.71|194.91|198.64|195.84|197.45|194.65|0
1647905400000|2022-03-21 23:30:00|197.65|194.85|197.97|195.17|198.37|195.57|197.58|194.78|0
1647905700000|2022-03-21 23:35:00|198.1|195.3|197.84|195.04|198.23|195.43|197.84|195.04|0
1647906000000|2022-03-21 23:40:00|197.97|195.17|198.76|195.96|199.02|196.22|197.7|194.9|0
1647906300000|2022-03-21 23:45:00|198.89|196.09|199.15|196.35|199.15|196.35|198.62|195.82|0
1647906600000|2022-03-21 23:50:00|199.02|196.22|199.54|196.74|199.68|196.88|198.49|195.69|0
1647906900000|2022-03-21 23:55:00|199.68|196.88|200.73|197.93|200.73|197.93|199.67|196.87|0
1647907200000|2022-03-22 00:00:00|201|198.2|201.13|198.33|202|199.2|200.87|198.07|0
1647907500000|2022-03-22 00:05:00|201.26|198.46|201.53|198.73|202.06|199.26|200.86|198.06|0
1647907800000|2022-03-22 00:10:00|201.39|198.59|201.79|198.99|202.06|199.26|201.26|198.46|0
1647908100000|2022-03-22 00:15:00|201.86|199.06|202.05|199.25|202.26|199.46|201.39|198.59|0
1647908400000|2022-03-22 00:20:00|201.92|199.12|201.65|198.85|201.92|199.12|200.98|198.18|0
1647908700000|2022-03-22 00:25:00|201.59|198.79|202.18|199.38|202.18|199.38|201.38|198.58|0
1647909000000|2022-03-22 00:30:00|202.12|199.32|202.18|199.38|202.85|200.05|202.04|199.24|0
1647909300000|2022-03-22 00:35:00|202.04|199.24|202.98|200.18|203.11|200.31|202.04|199.24|0
1647909600000|2022-03-22 00:40:00|202.91|200.11|202.91|200.11|203.91|201.11|202.84|200.04|0
1647909900000|2022-03-22 00:45:00|202.84|200.04|203.64|200.84|204.04|201.24|202.84|200.04|0
1647910200000|2022-03-22 00:50:00|203.71|200.91|203.77|200.97|203.91|201.11|203.1|200.3|0
1647910500000|2022-03-22 00:55:00|203.9|201.1|204.84|202.04|204.84|202.04|203.9|201.1|0
1647910800000|2022-03-22 01:00:00|204.91|202.11|205.51|202.71|207.28|204.48|204.84|202.04|0
1647911100000|2022-03-22 01:05:00|205.38|202.58|205.51|202.71|205.78|202.98|204.7|201.9|0
1647911400000|2022-03-22 01:10:00|205.45|202.65|204.43|201.63|205.51|202.71|203.96|201.16|0
1647911700000|2022-03-22 01:15:00|204.29|201.49|204.23|201.43|204.63|201.83|203.96|201.16|0
1647912000000|2022-03-22 01:20:00|204.02|201.22|204.36|201.56|204.69|201.89|203.35|200.55|0
1647912300000|2022-03-22 01:25:00|204.29|201.49|203.61|200.81|205.1|202.3|203.21|200.41|0
1647912600000|2022-03-22 01:30:00|203.48|200.68|204.15|201.35|204.28|201.48|203.41|200.61|0
1647912900000|2022-03-22 01:35:00|204.28|201.48|203.2|200.4|204.42|201.62|203.2|200.4|0
1647913200000|2022-03-22 01:40:00|203.14|200.34|204.95|202.15|205.08|202.28|203.07|200.27|0
1647913500000|2022-03-22 01:45:00|204.81|202.01|205.21|202.41|205.62|202.82|204.41|201.61|0
1647913800000|2022-03-22 01:50:00|204.94|202.14|204.54|201.74|204.94|202.14|204.14|201.34|0
1647914100000|2022-03-22 01:55:00|204.61|201.81|204.26|201.46|205.01|202.21|204.13|201.33|0
1647914400000|2022-03-22 02:00:00|204.13|201.33|204.13|201.33|204.8|202|203.79|200.99|0
1647914700000|2022-03-22 02:05:00|204.26|201.46|204.26|201.46|204.93|202.13|204.13|201.33|0
1647915000000|2022-03-22 02:10:00|204.33|201.53|204.52|201.72|204.52|201.72|203.58|200.78|0
1647915300000|2022-03-22 02:15:00|204.59|201.79|204.92|202.12|205.2|202.4|204.39|201.59|0
1647915600000|2022-03-22 02:20:00|205.06|202.26|204.92|202.12|205.06|202.26|204.65|201.85|0
1647915900000|2022-03-22 02:25:00|205.06|202.26|205.05|202.25|205.32|202.52|204.25|201.45|0
1647916200000|2022-03-22 02:30:00|205.19|202.39|204.78|201.98|205.32|202.52|204.38|201.58|0
1647916500000|2022-03-22 02:35:00|204.65|201.85|202.9|200.1|204.72|201.92|202.83|200.03|0
1647916800000|2022-03-22 02:40:00|202.97|200.17|202.22|199.42|203.43|200.63|202.09|199.29|0
1647917100000|2022-03-22 02:45:00|202.09|199.29|202.22|199.42|202.36|199.56|201.96|199.16|0
1647917400000|2022-03-22 02:50:00|202.09|199.29|200.22|197.42|202.22|199.42|199.82|197.02|0
1647917700000|2022-03-22 02:55:00|200.35|197.55|201.68|198.88|201.81|199.01|200.35|197.55|0
1647918000000|2022-03-22 03:00:00|201.55|198.75|203.42|200.62|203.42|200.62|201.28|198.48|0
1647918300000|2022-03-22 03:05:00|203.55|200.75|203.28|200.48|203.89|201.09|203.28|200.48|0
1647918600000|2022-03-22 03:10:00|203.35|200.55|203.27|200.47|203.41|200.61|202.41|199.61|0
1647918900000|2022-03-22 03:15:00|203.14|200.34|202.6|199.8|203.27|200.47|201.93|199.13|0
1647919200000|2022-03-22 03:20:00|202.47|199.67|201.4|198.6|202.6|199.8|201.4|198.6|0
1647919500000|2022-03-22 03:25:00|201.53|198.73|200.86|198.06|201.6|198.8|200.59|197.79|0
1647919800000|2022-03-22 03:30:00|200.93|198.13|201.26|198.46|201.52|198.72|200.86|198.06|0
1647920100000|2022-03-22 03:35:00|201.19|198.39|201.52|198.72|201.52|198.72|200.59|197.79|0
1647920400000|2022-03-22 03:40:00|201.65|198.85|201.25|198.45|202.72|199.92|200.85|198.05|0
1647920700000|2022-03-22 03:45:00|201.32|198.52|201.38|198.58|201.65|198.85|201.18|198.38|0
1647921000000|2022-03-22 03:50:00|201.18|198.38|201.64|198.84|201.78|198.98|200.44|197.64|0
1647921300000|2022-03-22 03:55:00|201.71|198.91|202.44|199.64|202.44|199.64|201.51|198.71|0
1647921600000|2022-03-22 04:00:00|202.57|199.77|203.97|201.17|204.1|201.3|202.24|199.44|0
1647921900000|2022-03-22 04:05:00|203.84|201.04|203.3|200.5|203.97|201.17|203.16|200.36|0
1647922200000|2022-03-22 04:10:00|203.37|200.57|202.09|199.29|203.37|200.57|201.63|198.83|0
1647922500000|2022-03-22 04:15:00|202.03|199.23|203.02|200.22|203.02|200.22|201.96|199.16|0
1647922800000|2022-03-22 04:20:00|202.89|200.09|204.36|201.56|204.36|201.56|202.89|200.09|0
1647923100000|2022-03-22 04:25:00|204.22|201.42|203.95|201.15|204.36|201.56|203.95|201.15|0
1647923400000|2022-03-22 04:30:00|203.82|201.02|203.89|201.09|203.95|201.15|203.35|200.55|0
1647923700000|2022-03-22 04:35:00|203.82|201.02|204.35|201.55|204.42|201.62|203.68|200.88|0
1647924000000|2022-03-22 04:40:00|204.21|201.41|203.94|201.14|204.21|201.41|203.54|200.74|0
1647924300000|2022-03-22 04:45:00|203.88|201.08|204.88|202.08|204.88|202.08|203.81|201.01|0
1647924600000|2022-03-22 04:50:00|204.74|201.94|204.34|201.54|205.01|202.21|204.34|201.54|0
1647924900000|2022-03-22 04:55:00|204.07|201.27|203.8|201|204.07|201.27|203.53|200.73|0
1647925200000|2022-03-22 05:00:00|203.87|201.07|204.6|201.8|204.6|201.8|203.53|200.73|0
1647925500000|2022-03-22 05:05:00|204.47|201.67|205.61|202.81|205.81|203.01|204.47|201.67|0
1647925800000|2022-03-22 05:10:00|205.54|202.74|206.07|203.27|206.07|203.27|205.4|202.6|0
1647926100000|2022-03-22 05:15:00|206.01|203.21|205.67|202.87|206.34|203.54|205.67|202.87|0
1647926400000|2022-03-22 05:20:00|205.74|202.94|205.8|203|206|203.2|205.66|202.86|0
1647926700000|2022-03-22 05:25:00|205.66|202.86|204.85|202.05|205.66|202.86|204.85|202.05|0
1647927000000|2022-03-22 05:30:00|204.45|201.65|204.45|201.65|204.85|202.05|204.31|201.51|0
1647927300000|2022-03-22 05:35:00|204.31|201.51|202.84|200.04|204.58|201.78|202.7|199.9|0
1647927600000|2022-03-22 05:40:00|202.77|199.97|202.83|200.03|203.9|201.1|202.77|199.97|0
1647927900000|2022-03-22 05:45:00|202.97|200.17|203.23|200.43|203.63|200.83|202.7|199.9|0
1647928200000|2022-03-22 05:50:00|203.1|200.3|202.96|200.16|203.5|200.7|202.69|199.89|0
1647928500000|2022-03-22 05:55:00|203.03|200.23|203.36|200.56|203.49|200.69|202.69|199.89|0
1647928800000|2022-03-22 06:00:00|203.49|200.69|202.29|199.49|204.16|201.36|201.89|199.09|0
1647929100000|2022-03-22 06:05:00|202.35|199.55|202.35|199.55|202.82|200.02|202.22|199.42|0
1647929400000|2022-03-22 06:10:00|202.28|199.48|201.88|199.08|202.68|199.88|201.61|198.81|0
1647929700000|2022-03-22 06:15:00|202.01|199.21|201.21|198.41|202.01|199.21|200.28|197.48|0
1647930000000|2022-03-22 06:20:00|201.08|198.28|201.68|198.88|201.74|198.94|200.68|197.88|0
1647930300000|2022-03-22 06:25:00|201.74|198.94|201.4|198.6|202.54|199.74|201.01|198.21|0
1647930600000|2022-03-22 06:30:00|201.34|198.54|201.94|199.14|202.14|199.34|201.34|198.54|0
1647930900000|2022-03-22 06:35:00|201.8|199|200.33|197.53|201.8|199|200.2|197.4|0
1647931200000|2022-03-22 06:40:00|200.07|197.27|201.39|198.59|201.8|199|199.93|197.13|0
1647931500000|2022-03-22 06:45:00|201.46|198.66|201.52|198.72|202.19|199.39|201.39|198.59|0
1647931800000|2022-03-22 06:50:00|201.66|198.86|201.99|199.19|202.19|199.39|201.06|198.26|0
1647932100000|2022-03-22 06:55:00|201.92|199.12|202.05|199.25|202.19|199.39|201.32|198.52|0
1647932400000|2022-03-22 07:00:00|201.78|198.98|200.78|197.98|202.79|199.99|199.85|197.05|0
1647932700000|2022-03-22 07:05:00|200.18|197.78|199.78|197.38|200.52|198.12|199.25|196.85|0
1647933000000|2022-03-22 07:10:00|200.05|197.65|199.38|196.98|200.18|197.78|199.24|196.84|0
1647933300000|2022-03-22 07:15:00|199.24|196.84|198.18|195.78|199.38|196.98|197.91|195.51|0
1647933600000|2022-03-22 07:20:00|198.05|195.65|197.25|194.85|198.31|195.91|197.25|194.85|0
1647933900000|2022-03-22 07:25:00|197.45|195.05|196.98|194.58|198.24|195.84|196.32|193.92|0
1647934200000|2022-03-22 07:30:00|196.72|194.32|196.45|194.05|196.98|194.58|195.93|193.53|0
1647934500000|2022-03-22 07:35:00|196.52|194.12|198.91|196.51|199.5|197.1|196.52|194.12|0
1647934800000|2022-03-22 07:40:00|198.97|196.57|198.84|196.44|199.37|196.97|198.64|196.24|0
1647935100000|2022-03-22 07:45:00|198.77|196.37|197.65|195.25|198.97|196.57|197.38|194.98|0
1647935400000|2022-03-22 07:50:00|197.52|195.12|196.07|193.67|197.52|195.12|195.81|193.41|0
1647935700000|2022-03-22 07:55:00|196.01|193.61|196.07|193.67|196.73|194.33|195.88|193.48|0
1647936000000|2022-03-22 08:00:00|195.81|193.41|194.63|192.23|196.72|194.32|194.5|192.1|0
1647936300000|2022-03-22 08:05:00|194.76|192.36|194.83|192.43|195.15|192.75|194.11|191.71|0
1647936600000|2022-03-22 08:10:00|195.02|192.62|192.81|190.41|195.67|193.27|192.29|189.89|0
1647936900000|2022-03-22 08:15:00|192.88|190.48|191.82|189.42|194.82|192.42|191.56|189.16|0
1647937200000|2022-03-22 08:20:00|191.56|189.16|189.49|187.09|192.41|190.01|189.36|186.96|0
1647937500000|2022-03-22 08:25:00|189.69|187.29|189.23|186.83|190.26|187.86|188.97|186.57|0
1647937800000|2022-03-22 08:30:00|189.17|186.77|187.76|185.36|189.17|186.77|186.99|184.59|0
1647938100000|2022-03-22 08:35:00|187.69|185.29|187.29|184.89|189|186.6|187.06|184.66|0
1647938400000|2022-03-22 08:40:00|187.36|184.96|186.78|184.38|188.7|186.3|186.53|184.13|0
1647938700000|2022-03-22 08:45:00|186.91|184.51|188.56|186.16|188.56|186.16|186.91|184.51|0
1647939000000|2022-03-22 08:50:00|188.44|186.04|188.82|186.42|189.46|187.06|188.31|185.91|0
1647939300000|2022-03-22 08:55:00|188.94|186.54|188.43|186.03|189.01|186.61|188.05|185.65|0
1647939600000|2022-03-22 09:00:00|188.56|186.16|186.89|184.49|188.56|186.16|186.64|184.24|0
1647939900000|2022-03-22 09:05:00|186.77|184.37|186.45|184.05|187.28|184.88|185.75|183.35|0
1647940200000|2022-03-22 09:10:00|186.51|184.11|186.44|184.04|187.21|184.81|186|183.6|0
1647940500000|2022-03-22 09:15:00|186.25|183.85|186.37|183.97|186.76|184.36|185.62|183.22|0
1647940800000|2022-03-22 09:20:00|186.5|184.1|188.48|186.08|188.48|186.08|186.37|183.97|0
1647941100000|2022-03-22 09:25:00|188.54|186.14|189.5|187.1|189.56|187.16|188.03|185.63|0
1647941400000|2022-03-22 09:30:00|189.56|187.16|188.92|186.52|189.95|187.55|188.66|186.26|0
1647941700000|2022-03-22 09:35:00|188.79|186.39|188.91|186.51|189.17|186.77|188.53|186.13|0
1647942000000|2022-03-22 09:40:00|189.04|186.64|188.53|186.13|189.3|186.9|188.27|185.87|0
1647942300000|2022-03-22 09:45:00|188.59|186.19|189.16|186.76|189.29|186.89|188.21|185.81|0
1647942600000|2022-03-22 09:50:00|189.04|186.64|188.65|186.25|189.29|186.89|188.52|186.12|0
1647942900000|2022-03-22 09:55:00|188.71|186.31|188.13|185.73|188.9|186.5|188.13|185.73|0
1647943200000|2022-03-22 10:00:00|188.26|185.86|189.35|186.95|190.05|187.65|188.2|185.8|0
1647943500000|2022-03-22 10:05:00|189.41|187.01|189.92|187.52|190.05|187.65|189.41|187.01|0
1647943800000|2022-03-22 10:10:00|189.86|187.46|189.86|187.46|190.5|188.1|189.28|186.88|0
1647944100000|2022-03-22 10:15:00|189.79|187.39|188.95|186.55|190.43|188.03|188.76|186.36|0
1647944400000|2022-03-22 10:20:00|189.02|186.62|188.69|186.29|189.02|186.62|188.5|186.1|0
1647944700000|2022-03-22 10:25:00|188.76|186.36|188.62|186.22|189.14|186.74|188.11|185.71|0
1647945000000|2022-03-22 10:30:00|188.5|186.1|186.58|184.18|188.75|186.35|186.2|183.8|0
1647945300000|2022-03-22 10:35:00|186.45|184.05|187.08|184.68|187.15|184.75|186.07|183.67|0
1647945600000|2022-03-22 10:40:00|187.15|184.75|187.59|185.19|187.72|185.32|187.15|184.75|0
1647945900000|2022-03-22 10:45:00|187.72|185.32|187.72|185.32|187.72|185.32|186.95|184.55|0
1647946200000|2022-03-22 10:50:00|187.71|185.31|187.97|185.57|188.22|185.82|187.59|185.19|0
1647946500000|2022-03-22 10:55:00|187.84|185.44|187.45|185.05|187.84|185.44|187.07|184.67|0
1647946800000|2022-03-22 11:00:00|187.71|185.31|189.11|186.71|189.11|186.71|187.07|184.67|0
1647947100000|2022-03-22 11:05:00|188.86|186.46|189.24|186.84|190.01|187.61|188.85|186.45|0
1647947400000|2022-03-22 11:10:00|189.11|186.71|189.36|186.96|189.62|187.22|188.98|186.58|0
1647947700000|2022-03-22 11:15:00|189.23|186.83|189.75|187.35|190.26|187.86|188.98|186.58|0
1647948000000|2022-03-22 11:20:00|189.87|187.47|189.74|187.34|189.87|187.47|189.36|186.96|0
1647948300000|2022-03-22 11:25:00|189.87|187.47|188.33|185.93|189.87|187.47|188.2|185.8|0
1647948600000|2022-03-22 11:30:00|188.2|185.8|188.32|185.92|188.33|185.93|187.3|184.9|0
1647948900000|2022-03-22 11:35:00|188.45|186.05|188.96|186.56|189.35|186.95|188.45|186.05|0
1647949200000|2022-03-22 11:40:00|189.09|186.69|188.96|186.56|189.22|186.82|188.32|185.92|0
1647949500000|2022-03-22 11:45:00|189.09|186.69|189.73|187.33|189.79|187.39|188.96|186.56|0
1647949800000|2022-03-22 11:50:00|189.85|187.45|189.59|187.19|190.11|187.71|189.47|187.07|0
1647950100000|2022-03-22 11:55:00|189.66|187.26|189.85|187.45|190.36|187.96|189.46|187.06|0
1647950400000|2022-03-22 12:00:00|189.91|187.51|190.1|187.7|190.23|187.83|189.72|187.32|0
1647950700000|2022-03-22 12:05:00|190.17|187.77|188.75|186.35|190.3|187.9|188.1|185.7|0
1647951000000|2022-03-22 12:10:00|188.69|186.29|189.39|186.99|189.39|186.99|188.36|185.96|0
1647951300000|2022-03-22 12:15:00|189.26|186.86|189.52|187.12|190.17|187.77|188.74|186.34|0
1647951600000|2022-03-22 12:20:00|189.65|187.25|189.38|186.98|189.65|187.25|188.48|186.08|0
1647951900000|2022-03-22 12:25:00|189.51|187.11|189.25|186.85|190.68|188.28|189.12|186.72|0
1647952200000|2022-03-22 12:30:00|189.38|186.98|188.99|186.59|190.29|187.89|188.99|186.59|0
1647952500000|2022-03-22 12:35:00|188.86|186.46|188.73|186.33|190.28|187.88|188.73|186.33|0
1647952800000|2022-03-22 12:40:00|188.86|186.46|188.47|186.07|188.98|186.58|188.4|186|0
1647953100000|2022-03-22 12:45:00|188.34|185.94|187.05|184.65|188.47|186.07|187.05|184.65|0
1647953400000|2022-03-22 12:50:00|187.17|184.77|187.17|184.77|187.69|185.29|187.05|184.65|0
1647953700000|2022-03-22 12:55:00|187.11|184.71|186.14|183.74|187.17|184.77|185.95|183.55|0
1647954000000|2022-03-22 13:00:00|186.01|183.61|185.25|182.85|186.01|183.61|185.12|182.72|0
1647954300000|2022-03-22 13:05:00|185.63|183.23|187.52|185.12|187.77|185.37|185.5|183.1|0
1647954600000|2022-03-22 13:10:00|187.65|185.25|187.77|185.37|188.41|186.01|187.39|184.99|0
1647954900000|2022-03-22 13:15:00|187.9|185.5|188.15|185.75|188.67|186.27|187.77|185.37|0
1647955200000|2022-03-22 13:20:00|188.02|185.62|187.38|184.98|188.54|186.14|187.25|184.85|0
1647955500000|2022-03-22 13:25:00|187.25|184.85|187.25|184.85|188.02|185.62|186.61|184.21|0
1647955800000|2022-03-22 13:30:00|186.61|184.21|185.33|182.93|186.99|184.59|183.94|181.54|0
1647956100000|2022-03-22 13:35:00|185.52|183.12|179.79|177.39|185.84|183.44|179.54|177.14|0
1647956400000|2022-03-22 13:40:00|179.92|177.52|179.85|177.45|181.79|179.39|179.17|176.77|0
1647956700000|2022-03-22 13:45:00|179.79|177.39|180.03|177.63|183.17|180.77|179.66|177.26|0
1647957000000|2022-03-22 13:50:00|179.78|177.38|180.4|178|183.23|180.83|179.66|177.26|0
1647957300000|2022-03-22 13:55:00|180.28|177.88|180.53|178.13|181.28|178.88|179.28|176.88|0
1647957600000|2022-03-22 14:00:00|179.4|177|179.4|177|179.65|177.25|175.82|173.42|0
1647957900000|2022-03-22 14:05:00|179.35|176.95|178.84|176.44|180.76|178.36|178.28|175.88|0
1647958200000|2022-03-22 14:10:00|178.28|175.88|178.65|176.25|179.14|176.74|177.3|174.9|0
1647958500000|2022-03-22 14:15:00|178.71|176.31|177.17|174.77|180.25|177.85|177.17|174.77|0
1647958800000|2022-03-22 14:20:00|177.05|174.65|176.68|174.28|177.78|175.38|175.83|173.43|0
1647959100000|2022-03-22 14:25:00|176.56|174.16|175.95|173.55|177.05|174.65|175.1|172.7|0
1647959400000|2022-03-22 14:30:00|175.83|173.43|173.41|171.01|175.83|173.43|173.29|170.89|0
1647959700000|2022-03-22 14:35:00|173.65|171.25|173.95|171.55|174.25|171.85|172.32|169.92|0
1647960000000|2022-03-22 14:40:00|173.88|171.48|174.24|171.84|174.85|172.45|172.08|169.68|0
1647960300000|2022-03-22 14:45:00|174.36|171.96|173.15|170.75|174.73|172.33|172.79|170.39|0
1647960600000|2022-03-22 14:50:00|172.91|170.51|173.15|170.75|174|171.6|172.91|170.51|0
1647960900000|2022-03-22 14:55:00|173.03|170.63|174.84|172.44|175.32|172.92|172.79|170.39|0
1647961200000|2022-03-22 15:00:00|174.72|172.32|175.2|172.8|177.51|175.11|174.35|171.95|0
1647961500000|2022-03-22 15:05:00|175.32|172.92|173.98|171.58|176.17|173.77|173.74|171.34|0
1647961800000|2022-03-22 15:10:00|173.74|171.34|173.26|170.86|174.59|172.19|172.66|170.26|0
1647962100000|2022-03-22 15:15:00|173.14|170.74|171.7|169.3|173.38|170.98|171.7|169.3|0
1647962400000|2022-03-22 15:20:00|171.94|169.54|170.5|168.1|172.77|170.37|170.5|168.1|0
1647962700000|2022-03-22 15:25:00|170.98|168.58|171.55|169.15|173.9|171.5|170.62|168.22|0
1647963000000|2022-03-22 15:30:00|171.73|169.33|173.77|171.37|174.49|172.09|171.73|169.33|0
1647963300000|2022-03-22 15:35:00|173.65|171.25|172.8|170.4|174.98|172.58|172.44|170.04|0
1647963600000|2022-03-22 15:40:00|172.68|170.28|175.5|173.1|175.5|173.1|172.32|169.92|0
1647963900000|2022-03-22 15:45:00|175.62|173.22|173.68|171.28|176.23|173.83|173.68|171.28|0
1647964200000|2022-03-22 15:50:00|173.56|171.16|173.92|171.52|174.89|172.49|173.44|171.04|0
1647964500000|2022-03-22 15:55:00|173.8|171.4|175.12|172.72|175.12|172.72|173.44|171.04|0
1647964800000|2022-03-22 16:00:00|174.88|172.48|175.48|173.08|176.34|173.94|174.4|172|0
1647965100000|2022-03-22 16:05:00|175.61|173.21|174.15|171.75|175.61|173.21|173.01|170.61|0
1647965400000|2022-03-22 16:10:00|174.27|171.87|174.63|172.23|175.36|172.96|173.43|171.03|0
1647965700000|2022-03-22 16:15:00|174.75|172.35|175.23|172.83|176.33|173.93|174.27|171.87|0
1647966000000|2022-03-22 16:20:00|175.35|172.95|177.17|174.77|178.83|176.43|175.11|172.71|0
1647966300000|2022-03-22 16:25:00|177.3|174.9|177.19|174.79|178.64|176.24|176.7|174.3|0
1647966600000|2022-03-22 16:30:00|177.43|175.03|176.88|174.48|178.66|176.26|176.88|174.48|0
1647966900000|2022-03-22 16:35:00|176.7|174.3|176.08|173.68|176.88|174.48|175.23|172.83|0
1647967200000|2022-03-22 16:40:00|176.2|173.8|176.69|174.29|177.92|175.52|175.11|172.71|0
1647967500000|2022-03-22 16:45:00|176.81|174.41|175.22|172.82|177.55|175.15|175.22|172.82|0
1647967800000|2022-03-22 16:50:00|175.1|172.7|172.8|170.4|175.1|172.7|172.8|170.4|0
1647968100000|2022-03-22 16:55:00|172.92|170.52|172.79|170.39|173.64|171.24|172.43|170.03|0
1647968400000|2022-03-22 17:00:00|172.91|170.51|171.35|168.95|173.76|171.36|171.23|168.83|0
1647968700000|2022-03-22 17:05:00|171.23|168.83|171.82|169.42|171.82|169.42|170.51|168.11|0
1647969000000|2022-03-22 17:10:00|171.94|169.54|170.98|168.58|172.66|170.26|170.98|168.58|0
1647969300000|2022-03-22 17:15:00|171.1|168.7|172.3|169.9|172.78|170.38|170.14|167.74|0
1647969600000|2022-03-22 17:20:00|172.42|170.02|174.23|171.83|174.83|172.43|172.42|170.02|0
1647969900000|2022-03-22 17:25:00|174.1|171.7|173.01|170.61|174.23|171.83|172.77|170.37|0
1647970200000|2022-03-22 17:30:00|172.77|170.37|171.09|168.69|172.77|170.37|170.97|168.57|0
1647970500000|2022-03-22 17:35:00|170.97|168.57|171.2|168.8|172.29|169.89|170.73|168.33|0
1647970800000|2022-03-22 17:40:00|171.32|168.92|171.56|169.16|173|170.6|171.32|168.92|0
1647971100000|2022-03-22 17:45:00|171.44|169.04|172.04|169.64|173|170.6|171.44|169.04|0
1647971400000|2022-03-22 17:50:00|171.92|169.52|170.66|168.26|172.04|169.64|170.48|168.08|0
1647971700000|2022-03-22 17:55:00|170.83|168.43|170.35|167.95|171.31|168.91|170|167.6|0
1647972000000|2022-03-22 18:00:00|170.23|167.83|172.15|169.75|172.87|170.47|170|167.6|0
1647972300000|2022-03-22 18:05:00|172.21|169.81|172.38|169.98|173.11|170.71|171.78|169.38|0
1647972600000|2022-03-22 18:10:00|172.33|169.93|172.2|169.8|172.87|170.47|171.18|168.78|0
1647972900000|2022-03-22 18:15:00|172.26|169.86|170.94|168.54|172.86|170.46|170.46|168.06|0
1647973200000|2022-03-22 18:20:00|170.82|168.42|173.58|171.18|173.82|171.42|170.82|168.42|0
1647973500000|2022-03-22 18:25:00|173.82|171.42|174.79|172.39|176.74|174.34|173.58|171.18|0
1647973800000|2022-03-22 18:30:00|174.67|172.27|173.09|170.69|176.74|174.34|172.97|170.57|0
1647974100000|2022-03-22 18:35:00|173.21|170.81|173.57|171.17|174.18|171.78|172.97|170.57|0
1647974400000|2022-03-22 18:40:00|173.69|171.29|174.11|171.71|174.9|172.5|173.57|171.17|0
1647974700000|2022-03-22 18:45:00|174.05|171.65|174.9|172.5|175.51|173.11|173.38|170.98|0
1647975000000|2022-03-22 18:50:00|174.77|172.37|173.2|170.8|175.26|172.86|172.71|170.31|0
1647975300000|2022-03-22 18:55:00|173.08|170.68|172.59|170.19|173.14|170.74|171.39|168.99|0
1647975600000|2022-03-22 19:00:00|172.83|170.43|170.91|168.51|172.95|170.55|170.79|168.39|0
1647975900000|2022-03-22 19:05:00|170.79|168.39|170.66|168.26|171.98|169.58|170.55|168.15|0
1647976200000|2022-03-22 19:10:00|170.78|168.38|170.54|168.14|172.46|170.06|170.3|167.9|0
1647976500000|2022-03-22 19:15:00|170.18|167.78|170.78|168.38|170.84|168.44|168.75|166.35|0
1647976800000|2022-03-22 19:20:00|170.54|168.14|171.43|169.03|173.54|171.14|169.94|167.54|0
1647977100000|2022-03-22 19:25:00|171.37|168.97|172.45|170.05|172.45|170.05|170.65|168.25|0
1647977400000|2022-03-22 19:30:00|172.69|170.29|171.13|168.73|173.05|170.65|170.77|168.37|0
1647977700000|2022-03-22 19:35:00|171.12|168.72|170.17|167.77|171.48|169.08|169.45|167.05|0
1647978000000|2022-03-22 19:40:00|170.4|168|168.85|166.45|171.24|168.84|168.26|165.86|0
1647978300000|2022-03-22 19:45:00|168.5|166.1|166.25|163.85|169.21|166.81|165.9|163.5|0
1647978600000|2022-03-22 19:50:00|166.72|164.32|171.95|169.55|171.95|169.55|165.32|162.92|0
1647978900000|2022-03-22 19:55:00|171.71|169.31|169.32|166.92|173.15|170.75|169.2|166.8|0
1647979200000|2022-03-22 20:00:00|169.67|167.27|168.72|166.32|170.03|167.63|168.49|166.09|0
1647979500000|2022-03-22 20:05:00|168.96|166.56|169.43|167.03|169.79|167.39|168.96|166.56|0
1647979800000|2022-03-22 20:10:00|169.67|167.27|169.9|167.5|169.9|167.5|169.43|167.03|0
1647980100000|2022-03-22 20:15:00|169.98|167.18|170.34|167.54|170.34|167.54|169.98|167.18|0
1647980400000|2022-03-22 20:20:00|170.22|167.42|169.86|167.06|170.22|167.42|169.5|166.7|0
1647980700000|2022-03-22 20:25:00|169.74|166.94|169.85|167.05|169.85|167.05|169.62|166.82|0
1647981000000|2022-03-22 20:30:00|169.8|167|169.61|166.81|169.85|167.05|169.61|166.81|0
1647981300000|2022-03-22 20:35:00|169.49|166.69|169.61|166.81|169.85|167.05|169.49|166.69|0
1647981600000|2022-03-22 20:40:00|169.49|166.69|169.25|166.45|169.61|166.81|169.25|166.45|0
1647981900000|2022-03-22 20:45:00|169.13|166.33|169.6|166.8|169.6|166.8|169.13|166.33|0
1647982200000|2022-03-22 20:50:00|169.48|166.68|169.24|166.44|169.6|166.8|169.24|166.44|0
1647982500000|2022-03-22 20:55:00|169.36|166.56|169.61|166.81|169.61|166.81|169.12|166.32|0
1647982800000|2022-03-22 21:00:00|169.64|166.84|169.9|167.1|169.9|167.1|169.55|166.75|0
1647983100000|2022-03-22 21:05:00|169.88|167.08|170|167.2|170.08|167.28|169.88|167.08|0
1647983400000|2022-03-22 21:10:00|170.02|167.22|170.02|167.22|170.13|167.33|170|167.2|0
1647983700000|2022-03-22 21:15:00|170.16|167.36|170.15|167.35|170.17|167.37|170.02|167.22|0
1647984000000|2022-03-22 21:20:00|170.1|167.3|170.46|167.66|170.46|167.66|170.1|167.3|0
1647984300000|2022-03-22 21:25:00|170.24|167.44|169.82|167.02|170.37|167.57|169.82|167.02|0
1647984600000|2022-03-22 21:30:00|169.69|166.89|170.14|167.34|170.14|167.34|169.69|166.89|0
1647984900000|2022-03-22 21:35:00|170.11|167.31|170.23|167.43|170.23|167.43|170.11|167.31|0
1647985200000|2022-03-22 21:40:00|170.21|167.41|170.21|167.41|170.29|167.49|170.21|167.41|0
1647985500000|2022-03-22 21:45:00|170.17|167.37|170.17|167.37|170.22|167.42|170.08|167.28|0
1647985800000|2022-03-22 21:50:00|170.08|167.28|170.03|167.23|170.25|167.45|169.94|167.14|0
1647986100000|2022-03-22 21:55:00|170.04|167.24|170.15|167.35|170.21|167.41|170|167.2|0
1647986400000|2022-03-22 22:00:00|170.21|167.41|170.81|168.01|172.07|169.27|170.15|167.35|0
1647986700000|2022-03-22 22:05:00|170.86|168.06|172.42|169.62|172.54|169.74|170.74|167.94|0
1647987000000|2022-03-22 22:10:00|172.36|169.56|171.52|168.72|172.54|169.74|171.34|168.54|0
1647987300000|2022-03-22 22:15:00|171.46|168.66|170.44|167.64|171.46|168.66|170.26|167.46|0
1647987600000|2022-03-22 22:20:00|170.38|167.58|169.24|166.44|170.38|167.58|169.06|166.26|0
1647987900000|2022-03-22 22:25:00|169.18|166.38|169.18|166.38|169.77|166.97|168.94|166.14|0
1647988200000|2022-03-22 22:30:00|169.3|166.5|169.65|166.85|169.65|166.85|168.82|166.02|0
1647988500000|2022-03-22 22:35:00|169.53|166.73|168.58|165.78|169.53|166.73|168.58|165.78|0
1647988800000|2022-03-22 22:40:00|168.64|165.84|166.57|163.77|168.64|165.84|166.57|163.77|0
1647989100000|2022-03-22 22:45:00|166.69|163.89|167.51|164.71|167.63|164.83|166.33|163.53|0
1647989400000|2022-03-22 22:50:00|167.62|164.82|167.5|164.7|167.86|165.06|166.8|164|0
1647989700000|2022-03-22 22:55:00|167.39|164.59|167.85|165.05|167.97|165.17|167.27|164.47|0
1647990000000|2022-03-22 23:00:00|167.8|165|167.38|164.58|167.85|165.05|167.38|164.58|0
1647990300000|2022-03-22 23:05:00|167.5|164.7|167.38|164.58|167.97|165.17|167.14|164.34|0
1647990600000|2022-03-22 23:10:00|167.32|164.52|167.84|165.04|167.96|165.16|167.2|164.4|0
1647990900000|2022-03-22 23:15:00|167.49|164.69|168.2|165.4|168.32|165.52|167.49|164.69|0
1647991200000|2022-03-22 23:20:00|168.26|165.46|168.55|165.75|168.67|165.87|168.08|165.28|0
1647991500000|2022-03-22 23:25:00|168.61|165.81|168.54|165.74|168.61|165.81|167.95|165.15|0
1647991800000|2022-03-22 23:30:00|168.43|165.63|168.42|165.62|168.54|165.74|168.3|165.5|0
1647992100000|2022-03-22 23:35:00|168.25|165.45|168.42|165.62|168.42|165.62|168.18|165.38|0
1647992400000|2022-03-22 23:40:00|168.48|165.68|168.41|165.61|168.65|165.85|168.3|165.5|0
1647992700000|2022-03-22 23:45:00|168.53|165.73|168.12|165.32|168.77|165.97|168.06|165.26|0
1647993000000|2022-03-22 23:50:00|168.06|165.26|167.82|165.02|168.06|165.26|167.35|164.55|0
1647993300000|2022-03-22 23:55:00|167.7|164.9|167.46|164.66|167.88|165.08|167.17|164.37|0
1647993600000|2022-03-23 00:00:00|167.58|164.78|167.93|165.13|168.17|165.37|166.16|163.36|0
1647993900000|2022-03-23 00:05:00|167.81|165.01|168.52|165.72|168.99|166.19|167.69|164.89|0
1647994200000|2022-03-23 00:10:00|168.4|165.6|169.17|166.37|169.58|166.78|168.4|165.6|0
1647994500000|2022-03-23 00:15:00|169.11|166.31|169.34|166.54|169.58|166.78|168.99|166.19|0
1647994800000|2022-03-23 00:20:00|169.22|166.42|169.69|166.89|169.88|167.08|169.22|166.42|0
1647995100000|2022-03-23 00:25:00|169.76|166.96|169.4|166.6|169.76|166.96|168.86|166.06|0
1647995400000|2022-03-23 00:30:00|169.21|166.41|170.16|167.36|170.28|167.48|169.21|166.41|0
1647995700000|2022-03-23 00:35:00|170.28|167.48|170.52|167.72|170.64|167.84|169.68|166.88|0
1647996000000|2022-03-23 00:40:00|170.46|167.66|170.22|167.42|170.52|167.72|169.8|167|0
1647996300000|2022-03-23 00:45:00|170.16|167.36|169.8|167|170.22|167.42|169.56|166.76|0
1647996600000|2022-03-23 00:50:00|169.56|166.76|170.15|167.35|170.21|167.41|169.44|166.64|0
1647996900000|2022-03-23 00:55:00|170.21|167.41|170.39|167.59|170.57|167.77|169.67|166.87|0
1647997200000|2022-03-23 01:00:00|170.27|167.47|170.38|167.58|170.69|167.89|169.55|166.75|0
1647997500000|2022-03-23 01:05:00|170.26|167.46|170.14|167.34|170.62|167.82|170.14|167.34|0
1647997800000|2022-03-23 01:10:00|170.02|167.22|169.9|167.1|170.2|167.4|169.3|166.5|0
1647998100000|2022-03-23 01:15:00|169.96|167.16|169.42|166.62|170.49|167.69|169.3|166.5|0
1647998400000|2022-03-23 01:20:00|169.3|166.5|169.41|166.61|169.54|166.74|168.7|165.9|0
1647998700000|2022-03-23 01:25:00|169.48|166.68|169.17|166.37|169.89|167.09|169|166.2|0
1647999000000|2022-03-23 01:30:00|168.94|166.14|169.17|166.37|170.48|167.68|168.94|166.14|0
1647999300000|2022-03-23 01:35:00|169.29|166.49|169.88|167.08|170.12|167.32|169.05|166.25|0
1647999600000|2022-03-23 01:40:00|169.82|167.02|169.4|166.6|169.88|167.08|169.34|166.54|0
1647999900000|2022-03-23 01:45:00|169.34|166.54|169.99|167.19|170.35|167.55|169.28|166.48|0
1648000200000|2022-03-23 01:50:00|169.94|167.14|168.92|166.12|169.94|167.14|168.68|165.88|0
1648000500000|2022-03-23 01:55:00|168.98|166.18|167.97|165.17|168.98|166.18|167.97|165.17|0
1648000800000|2022-03-23 02:00:00|168.09|165.29|168.14|165.34|168.68|165.88|167.61|164.81|0
1648001100000|2022-03-23 02:05:00|168.08|165.28|168.91|166.11|168.91|166.11|167.84|165.04|0
1648001400000|2022-03-23 02:10:00|169.09|166.29|169.62|166.82|169.74|166.94|169.03|166.23|0
1648001700000|2022-03-23 02:15:00|169.68|166.88|168.19|165.39|169.68|166.88|168.19|165.39|0
1648002000000|2022-03-23 02:20:00|168.07|165.27|167.95|165.15|168.07|165.27|167.83|165.03|0
1648002300000|2022-03-23 02:25:00|167.89|165.09|168.3|165.5|168.42|165.62|167.24|164.44|0
1648002600000|2022-03-23 02:30:00|168.42|165.62|167.41|164.61|168.54|165.74|167.12|164.32|0
1648002900000|2022-03-23 02:35:00|167.53|164.73|167.29|164.49|167.71|164.91|167.11|164.31|0
1648003200000|2022-03-23 02:40:00|167.35|164.55|166.58|163.78|167.47|164.67|166.29|163.49|0
1648003500000|2022-03-23 02:45:00|166.47|163.67|165.93|163.13|166.52|163.72|165.7|162.9|0
1648003800000|2022-03-23 02:50:00|166.05|163.25|165.99|163.19|166.05|163.25|165.46|162.66|0
1648004100000|2022-03-23 02:55:00|166.04|163.24|166.22|163.42|166.39|163.59|165.46|162.66|0
1648004400000|2022-03-23 03:00:00|166.04|163.24|165.98|163.18|166.16|163.36|165.69|162.89|0
1648004700000|2022-03-23 03:05:00|165.92|163.12|167.09|164.29|167.21|164.41|165.86|163.06|0
1648005000000|2022-03-23 03:10:00|167.21|164.41|166.92|164.12|167.56|164.76|166.85|164.05|0
1648005300000|2022-03-23 03:15:00|166.97|164.17|166.85|164.05|167.21|164.41|166.85|164.05|0
1648005600000|2022-03-23 03:20:00|166.97|164.17|167.26|164.46|167.67|164.87|166.97|164.17|0
1648005900000|2022-03-23 03:25:00|167.32|164.52|167.73|164.93|168.02|165.22|166.96|164.16|0
1648006200000|2022-03-23 03:30:00|167.61|164.81|167.67|164.87|167.85|165.05|167.43|164.63|0
1648006500000|2022-03-23 03:35:00|167.73|164.93|167.43|164.63|167.78|164.98|167.19|164.39|0
1648006800000|2022-03-23 03:40:00|167.49|164.69|168.01|165.21|168.25|165.45|167.43|164.63|0
1648007100000|2022-03-23 03:45:00|167.9|165.1|167.36|164.56|168.01|165.21|167.18|164.38|0
1648007400000|2022-03-23 03:50:00|167.3|164.5|167.53|164.73|167.65|164.85|166.95|164.15|0
1648007700000|2022-03-23 03:55:00|167.42|164.62|167.89|165.09|168.12|165.32|166.82|164.02|0
1648008000000|2022-03-23 04:00:00|167.95|165.15|167.76|164.96|168.36|165.56|167.71|164.91|0
1648008300000|2022-03-23 04:05:00|167.65|164.85|167.7|164.9|167.88|165.08|167.47|164.67|0
1648008600000|2022-03-23 04:10:00|167.76|164.96|167.76|164.96|167.82|165.02|167.52|164.72|0
1648008900000|2022-03-23 04:15:00|167.7|164.9|167.93|165.13|167.93|165.13|167.52|164.72|0
1648009200000|2022-03-23 04:20:00|167.99|165.19|167.75|164.95|168.11|165.31|167.63|164.83|0
1648009500000|2022-03-23 04:25:00|167.81|165.01|167.51|164.71|167.98|165.18|167.51|164.71|0
1648009800000|2022-03-23 04:30:00|167.39|164.59|167.33|164.53|167.63|164.83|167.04|164.24|0
1648010100000|2022-03-23 04:35:00|167.39|164.59|167.27|164.47|167.45|164.65|167.15|164.35|0
1648010400000|2022-03-23 04:40:00|167.33|164.53|167.38|164.58|167.5|164.7|167.33|164.53|0
1648010700000|2022-03-23 04:45:00|167.32|164.52|167.02|164.22|167.44|164.64|166.91|164.11|0
1648011000000|2022-03-23 04:50:00|167.09|164.29|166.9|164.1|167.14|164.34|166.9|164.1|0
1648011300000|2022-03-23 04:55:00|166.79|163.99|166.43|163.63|166.79|163.99|166.2|163.4|0
1648011600000|2022-03-23 05:00:00|166.37|163.57|166.78|163.98|166.78|163.98|165.84|163.04|0
1648011900000|2022-03-23 05:05:00|166.84|164.04|167.31|164.51|167.9|165.1|166.78|163.98|0
1648012200000|2022-03-23 05:10:00|167.36|164.56|167.01|164.21|167.48|164.68|166.77|163.97|0
1648012500000|2022-03-23 05:15:00|166.95|164.15|166.42|163.62|167.01|164.21|165.95|163.15|0
1648012800000|2022-03-23 05:20:00|166.53|163.73|166.18|163.38|166.65|163.85|166.12|163.32|0
1648013100000|2022-03-23 05:25:00|166.12|163.32|166.53|163.73|166.65|163.85|166.06|163.26|0
1648013400000|2022-03-23 05:30:00|166.41|163.61|166.29|163.49|166.52|163.72|166.17|163.37|0
1648013700000|2022-03-23 05:35:00|166.23|163.43|165.93|163.13|166.29|163.49|165.81|163.01|0
1648014000000|2022-03-23 05:40:00|165.99|163.19|165.81|163.01|166.11|163.31|165.69|162.89|0
1648014300000|2022-03-23 05:45:00|165.75|162.95|166.04|163.24|166.04|163.24|165.46|162.66|0
1648014600000|2022-03-23 05:50:00|166.16|163.36|166.04|163.24|166.16|163.36|165.92|163.12|0
1648014900000|2022-03-23 05:55:00|166.16|163.36|165.8|163|166.16|163.36|165.8|163|0
1648015200000|2022-03-23 06:00:00|165.68|162.88|166.62|163.82|166.62|163.82|165.68|162.88|0
1648015500000|2022-03-23 06:05:00|166.74|163.94|166.26|163.46|166.74|163.94|166.26|163.46|0
1648015800000|2022-03-23 06:10:00|166.32|163.52|166.03|163.23|166.5|163.7|166.03|163.23|0
1648016100000|2022-03-23 06:15:00|165.91|163.11|165.67|162.87|165.91|163.11|165.67|162.87|0
1648016400000|2022-03-23 06:20:00|165.55|162.75|166.02|163.22|166.25|163.45|165.55|162.75|0
1648016700000|2022-03-23 06:25:00|166.14|163.34|166.84|164.04|166.84|164.04|166.02|163.22|0
1648017000000|2022-03-23 06:30:00|166.9|164.1|167.19|164.39|167.66|164.86|166.9|164.1|0
1648017300000|2022-03-23 06:35:00|167.07|164.27|166.71|163.91|167.54|164.74|166.71|163.91|0
1648017600000|2022-03-23 06:40:00|166.66|163.86|166.77|163.97|166.83|164.03|166.48|163.68|0
1648017900000|2022-03-23 06:45:00|166.83|164.03|167.53|164.73|167.65|164.85|166.47|163.67|0
1648018200000|2022-03-23 06:50:00|167.48|164.68|167.65|164.85|168|165.2|167.41|164.61|0
1648018500000|2022-03-23 06:55:00|167.71|164.91|167.23|164.43|167.76|164.96|167.05|164.25|0
1648018800000|2022-03-23 07:00:00|167.17|164.37|167.88|165.08|168.35|165.55|167.05|164.25|0
1648019100000|2022-03-23 07:05:00|167.68|165.28|168.21|165.81|168.74|166.34|167.68|165.28|0
1648019400000|2022-03-23 07:10:00|168.15|165.75|168.86|166.46|168.98|166.58|168.15|165.75|0
1648019700000|2022-03-23 07:15:00|168.97|166.57|168.73|166.33|168.97|166.57|168.62|166.22|0
1648020000000|2022-03-23 07:20:00|168.91|166.51|168.73|166.33|168.97|166.57|168.37|165.97|0
1648020300000|2022-03-23 07:25:00|168.67|166.27|168.19|165.79|168.67|166.27|168.13|165.73|0
1648020600000|2022-03-23 07:30:00|168.25|165.85|169.2|166.8|169.2|166.8|168.25|165.85|0
1648020900000|2022-03-23 07:35:00|169.56|167.16|168.96|166.56|170.15|167.75|168.96|166.56|0
1648021200000|2022-03-23 07:40:00|169.08|166.68|169.25|166.85|169.31|166.91|168.84|166.44|0
1648021500000|2022-03-23 07:45:00|169.19|166.79|169.07|166.67|169.49|167.09|169.01|166.61|0
1648021800000|2022-03-23 07:50:00|168.95|166.55|169.07|166.67|169.42|167.02|168.83|166.43|0
1648022100000|2022-03-23 07:55:00|169.19|166.79|169.42|167.02|169.54|167.14|168.95|166.55|0
1648022400000|2022-03-23 08:00:00|169.3|166.9|170.79|168.39|171.21|168.81|168.82|166.42|0
1648022700000|2022-03-23 08:05:00|170.97|168.57|170.85|168.45|171.69|169.29|170.01|167.61|0
1648023000000|2022-03-23 08:10:00|170.91|168.51|171.27|168.87|171.45|169.05|169.77|167.37|0
1648023300000|2022-03-23 08:15:00|171.2|168.8|172.52|170.12|173.01|170.61|170.36|167.96|0
1648023600000|2022-03-23 08:20:00|172.59|170.19|173.73|171.33|173.98|171.58|172.52|170.12|0
1648023900000|2022-03-23 08:25:00|173.61|171.21|173.61|171.21|173.97|171.57|173|170.6|0
1648024200000|2022-03-23 08:30:00|173.49|171.09|173.48|171.08|173.85|171.45|173.12|170.72|0
1648024500000|2022-03-23 08:35:00|173.55|171.15|172.63|170.23|173.6|171.2|172.57|170.17|0
1648024800000|2022-03-23 08:40:00|172.75|170.35|172.27|169.87|172.87|170.47|172.09|169.69|0
1648025100000|2022-03-23 08:45:00|172.39|169.99|171.66|169.26|172.75|170.35|171.54|169.14|0
1648025400000|2022-03-23 08:50:00|171.54|169.14|171.3|168.9|171.9|169.5|170.94|168.54|0
1648025700000|2022-03-23 08:55:00|171.42|169.02|171.89|169.49|172.02|169.62|171.18|168.78|0
1648026000000|2022-03-23 09:00:00|171.77|169.37|171.17|168.77|172.25|169.85|171.17|168.77|0
1648026300000|2022-03-23 09:05:00|171.29|168.89|171.89|169.49|172.13|169.73|171.17|168.77|0
1648026600000|2022-03-23 09:10:00|172.01|169.61|172.25|169.85|172.25|169.85|171.65|169.25|0
1648026900000|2022-03-23 09:15:00|172.31|169.91|171.64|169.24|172.73|170.33|171.52|169.12|0
1648027200000|2022-03-23 09:20:00|171.76|169.36|172.72|170.32|172.78|170.38|171.16|168.76|0
1648027500000|2022-03-23 09:25:00|172.6|170.2|173.32|170.92|173.32|170.92|172.36|169.96|0
1648027800000|2022-03-23 09:30:00|173.69|171.29|174.11|171.71|174.9|172.5|173.69|171.29|0
1648028100000|2022-03-23 09:35:00|174.17|171.77|175.02|172.62|176|173.6|174.17|171.77|0
1648028400000|2022-03-23 09:40:00|174.9|172.5|175.99|173.59|176.11|173.71|174.9|172.5|0
1648028700000|2022-03-23 09:45:00|176.11|173.71|177.09|174.69|177.09|174.69|175.99|173.59|0
1648029000000|2022-03-23 09:50:00|177.21|174.81|177.09|174.69|177.21|174.81|176.23|173.83|0
1648029300000|2022-03-23 09:55:00|176.97|174.57|176.78|174.38|177.58|175.18|176.23|173.83|0
1648029600000|2022-03-23 10:00:00|176.72|174.32|175.49|173.09|176.78|174.38|175.49|173.09|0
1648029900000|2022-03-23 10:05:00|175.43|173.03|178.33|175.93|178.33|175.93|175.37|172.97|0
1648030200000|2022-03-23 10:10:00|178.45|176.05|177.83|175.43|178.69|176.29|177.59|175.19|0
1648030500000|2022-03-23 10:15:00|177.71|175.31|178.14|175.74|178.57|176.17|177.71|175.31|0
1648030800000|2022-03-23 10:20:00|178.2|175.8|178.87|176.47|179.05|176.65|177.95|175.55|0
1648031100000|2022-03-23 10:25:00|178.93|176.53|179.17|176.77|179.17|176.77|178.31|175.91|0
1648031400000|2022-03-23 10:30:00|179.05|176.65|178.19|175.79|179.3|176.9|177.94|175.54|0
1648031700000|2022-03-23 10:35:00|178.25|175.85|178.43|176.03|178.55|176.15|177.57|175.17|0
1648032000000|2022-03-23 10:40:00|178.37|175.97|180.02|177.62|180.27|177.87|178.18|175.78|0
1648032300000|2022-03-23 10:45:00|180.15|177.75|179.04|176.64|180.4|178|178.91|176.51|0
1648032600000|2022-03-23 10:50:00|179.16|176.76|177.93|175.53|179.16|176.76|177.75|175.35|0
1648032900000|2022-03-23 10:55:00|177.81|175.41|178.41|176.01|179.03|176.63|177.56|175.16|0
1648033200000|2022-03-23 11:00:00|178.17|175.77|178.04|175.64|178.41|176.01|177.8|175.4|0
1648033500000|2022-03-23 11:05:00|177.98|175.58|180.01|177.61|180.13|177.73|177.8|175.4|0
1648033800000|2022-03-23 11:10:00|179.88|177.48|178.9|176.5|179.88|177.48|178.53|176.13|0
1648034100000|2022-03-23 11:15:00|178.77|176.37|178.77|176.37|179.02|176.62|178.4|176|0
1648034400000|2022-03-23 11:20:00|178.65|176.25|180|177.6|180.25|177.85|178.65|176.25|0
1648034700000|2022-03-23 11:25:00|179.75|177.35|180.12|177.72|180.37|177.97|179.5|177.1|0
1648035000000|2022-03-23 11:30:00|180.24|177.84|179.87|177.47|180.36|177.96|179.75|177.35|0
1648035300000|2022-03-23 11:35:00|179.99|177.59|180.11|177.71|180.11|177.71|179|176.6|0
1648035600000|2022-03-23 11:40:00|179.99|177.59|181.72|179.32|182.34|179.94|179.99|177.59|0
1648035900000|2022-03-23 11:45:00|181.59|179.19|182.09|179.69|182.65|180.25|181.47|179.07|0
1648036200000|2022-03-23 11:50:00|182.21|179.81|182.08|179.68|183.83|181.43|181.83|179.43|0
1648036500000|2022-03-23 11:55:00|181.96|179.56|181.65|179.25|182.21|179.81|181.46|179.06|0
1648036800000|2022-03-23 12:00:00|181.52|179.12|181.95|179.55|182.08|179.68|180.9|178.5|0
1648037100000|2022-03-23 12:05:00|181.83|179.43|180.83|178.43|182.32|179.92|180.83|178.43|0
1648037400000|2022-03-23 12:10:00|180.96|178.56|179.79|177.39|180.96|178.56|179.6|177.2|0
1648037700000|2022-03-23 12:15:00|179.85|177.45|180.58|178.18|180.83|178.43|179.72|177.32|0
1648038000000|2022-03-23 12:20:00|180.7|178.3|181.2|178.8|181.32|178.92|180.21|177.81|0
1648038300000|2022-03-23 12:25:00|181.19|178.79|181.19|178.79|181.94|179.54|180.58|178.18|0
1648038600000|2022-03-23 12:30:00|181.07|178.67|182.55|180.15|182.8|180.4|180.82|178.42|0
1648038900000|2022-03-23 12:35:00|182.3|179.9|183.04|180.64|183.42|181.02|182.18|179.78|0
1648039200000|2022-03-23 12:40:00|182.98|180.58|182.54|180.14|183.54|181.14|182.54|180.14|0
1648039500000|2022-03-23 12:45:00|182.67|180.27|182.91|180.51|183.04|180.64|182.17|179.77|0
1648039800000|2022-03-23 12:50:00|182.98|180.58|185.41|183.01|185.54|183.14|182.98|180.58|0
1648040100000|2022-03-23 12:55:00|185.28|182.88|184.15|181.75|185.41|183.01|184.03|181.63|0
1648040400000|2022-03-23 13:00:00|184.28|181.88|183.9|181.5|184.28|181.88|183.15|180.75|0
1648040700000|2022-03-23 13:05:00|184.02|181.62|183.02|180.62|184.15|181.75|182.4|180|0
1648041000000|2022-03-23 13:10:00|183.15|180.75|184.02|181.62|184.64|182.24|183.15|180.75|0
1648041300000|2022-03-23 13:15:00|183.89|181.49|183.39|180.99|184.02|181.62|182.77|180.37|0
1648041600000|2022-03-23 13:20:00|183.33|180.93|182.27|179.87|184.64|182.24|181.9|179.5|0
1648041900000|2022-03-23 13:25:00|182.39|179.99|185.32|182.92|185.32|182.92|182.02|179.62|0
1648042200000|2022-03-23 13:30:00|185.38|182.98|186.01|183.61|187.02|184.62|183.13|180.73|0
1648042500000|2022-03-23 13:35:00|186.39|183.99|188.15|185.75|188.15|185.75|184.75|182.35|0
1648042800000|2022-03-23 13:40:00|188.79|186.39|186.41|184.01|188.79|186.39|185.15|182.75|0
1648043100000|2022-03-23 13:45:00|186.66|184.26|190.48|188.08|190.48|188.08|186.66|184.26|0
1648043400000|2022-03-23 13:50:00|190.09|187.69|187.54|185.14|190.86|188.46|187.54|185.14|0
1648043700000|2022-03-23 13:55:00|187.42|185.02|188.94|186.54|188.94|186.54|185.27|182.87|0
1648044000000|2022-03-23 14:00:00|189.32|186.92|187.79|185.39|190.41|188.01|187.16|184.76|0
1648044300000|2022-03-23 14:05:00|187.92|185.52|184.51|182.11|188.42|186.02|183.63|181.23|0
1648044600000|2022-03-23 14:10:00|184.38|181.98|180.03|177.63|185.76|183.36|180.03|177.63|0
1648044900000|2022-03-23 14:15:00|179.9|177.5|179.92|177.52|180.92|178.52|177.92|175.52|0
1648045200000|2022-03-23 14:20:00|180.05|177.65|179.92|177.52|182.78|180.38|179.68|177.28|0
1648045500000|2022-03-23 14:25:00|179.8|177.4|181.16|178.76|182.9|180.5|179.55|177.15|0
1648045800000|2022-03-23 14:30:00|180.91|178.51|179.79|177.39|181.59|179.19|178.93|176.53|0
1648046100000|2022-03-23 14:35:00|179.55|177.15|180.78|178.38|181.27|178.87|179.3|176.9|0
1648046400000|2022-03-23 14:40:00|180.53|178.13|183.2|180.8|183.89|181.49|179.54|177.14|0
1648046700000|2022-03-23 14:45:00|183.39|180.99|184.01|181.61|185.52|183.12|183.39|180.99|0
1648047000000|2022-03-23 14:50:00|183.51|181.11|182.88|180.48|185.14|182.74|181.76|179.36|0
1648047300000|2022-03-23 14:55:00|183|180.6|182.75|180.35|183.38|180.98|181.63|179.23|0
1648047600000|2022-03-23 15:00:00|182.5|180.1|180.64|178.24|182.69|180.29|179.53|177.13|0
1648047900000|2022-03-23 15:05:00|180.76|178.36|181.75|179.35|181.75|179.35|180.02|177.62|0
1648048200000|2022-03-23 15:10:00|182|179.6|180.2|177.8|182.62|180.22|180.14|177.74|0
1648048500000|2022-03-23 15:15:00|180.26|177.86|180.63|178.23|181.49|179.09|179.64|177.24|0
1648048800000|2022-03-23 15:20:00|180.5|178.1|179.14|176.74|180.75|178.35|178.41|176.01|0
1648049100000|2022-03-23 15:25:00|178.9|176.5|178.52|176.12|179.39|176.99|177.79|175.39|0
1648049400000|2022-03-23 15:30:00|178.34|175.94|179.19|176.79|180.37|177.97|178.34|175.94|0
1648049700000|2022-03-23 15:35:00|179.13|176.73|178.39|175.99|179.87|177.47|178.14|175.74|0
1648050000000|2022-03-23 15:40:00|178.51|176.11|179.12|176.72|180.86|178.46|178.39|175.99|0
1648050300000|2022-03-23 15:45:00|179.25|176.85|180.23|177.83|180.73|178.33|178.75|176.35|0
1648050600000|2022-03-23 15:50:00|180.36|177.96|178.87|176.47|180.61|178.21|178.62|176.22|0
1648050900000|2022-03-23 15:55:00|178.75|176.35|177.13|174.73|178.75|176.35|176.88|174.48|0
1648051200000|2022-03-23 16:00:00|177.01|174.61|176.51|174.11|177.25|174.85|173.69|171.29|0
1648051500000|2022-03-23 16:05:00|176.63|174.23|179.73|177.33|180.35|177.95|176.26|173.86|0
1648051800000|2022-03-23 16:10:00|179.98|177.58|181.73|179.33|183.81|181.41|179.98|177.58|0
1648052100000|2022-03-23 16:15:00|181.85|179.45|179.02|176.62|181.85|179.45|178.9|176.5|0
1648052400000|2022-03-23 16:20:00|179.15|176.75|180.02|177.62|180.52|178.12|178.77|176.37|0
1648052700000|2022-03-23 16:25:00|179.83|177.43|180.26|177.86|181.25|178.85|179.64|177.24|0
1648053000000|2022-03-23 16:30:00|180.51|178.11|180.5|178.1|180.88|178.48|178.89|176.49|0
1648053300000|2022-03-23 16:35:00|180.88|178.48|181.5|179.1|182.88|180.48|180.75|178.35|0
1648053600000|2022-03-23 16:40:00|181.69|179.29|185.14|182.74|185.14|182.74|181.12|178.72|0
1648053900000|2022-03-23 16:45:00|185.27|182.87|185|182.6|186.03|183.63|184.16|181.76|0
1648054200000|2022-03-23 16:50:00|185.51|183.11|184.12|181.72|185.76|183.36|183.61|181.21|0
1648054500000|2022-03-23 16:55:00|184.62|182.22|183.48|181.08|184.74|182.34|183.11|180.71|0
1648054800000|2022-03-23 17:00:00|183.61|181.21|186.13|183.73|186.26|183.86|182.98|180.58|0
1648055100000|2022-03-23 17:05:00|186|183.6|184.11|181.71|186.26|183.86|183.85|181.45|0
1648055400000|2022-03-23 17:10:00|184.23|181.83|184.73|182.33|185.75|183.35|183.73|181.33|0
1648055700000|2022-03-23 17:15:00|184.35|181.95|187.14|184.74|187.33|184.93|184.23|181.83|0
1648056000000|2022-03-23 17:20:00|187.08|184.68|189.69|187.29|189.95|187.55|186.63|184.23|0
1648056300000|2022-03-23 17:25:00|189.82|187.42|192.27|189.87|193.05|190.65|189.82|187.42|0
1648056600000|2022-03-23 17:30:00|192.66|190.26|190.71|188.31|193.57|191.17|189.94|187.54|0
1648056900000|2022-03-23 17:35:00|190.46|188.06|190.84|188.44|191.36|188.96|189.94|187.54|0
1648057200000|2022-03-23 17:40:00|190.97|188.57|193.04|190.64|193.04|190.64|190.71|188.31|0
1648057500000|2022-03-23 17:45:00|193.17|190.77|192.38|189.98|193.82|191.42|192|189.6|0
1648057800000|2022-03-23 17:50:00|192.51|190.11|189.03|186.63|193.29|190.89|189.03|186.63|0
1648058100000|2022-03-23 17:55:00|188.9|186.5|188.9|186.5|189.67|187.27|188.39|185.99|0
1648058400000|2022-03-23 18:00:00|188.77|186.37|188.83|186.43|190.18|187.78|188.38|185.98|0
1648058700000|2022-03-23 18:05:00|188.89|186.49|192.4|190|192.66|190.26|188.82|186.42|0
1648059000000|2022-03-23 18:10:00|192.27|189.87|193.04|190.64|193.44|191.04|191.75|189.35|0
1648059300000|2022-03-23 18:15:00|193.3|190.9|190.71|188.31|194.22|191.82|190.45|188.05|0
1648059600000|2022-03-23 18:20:00|190.78|188.38|191.35|188.95|191.74|189.34|190.06|187.66|0
1648059900000|2022-03-23 18:25:00|191.48|189.08|188.26|185.86|191.74|189.34|188.26|185.86|0
1648060200000|2022-03-23 18:30:00|188.01|185.61|190.18|187.78|190.57|188.17|187.49|185.09|0
1648060500000|2022-03-23 18:35:00|190.44|188.04|188.77|186.37|191.73|189.33|188.64|186.24|0
1648060800000|2022-03-23 18:40:00|188.51|186.11|188.76|186.36|189.66|187.26|188|185.6|0
1648061100000|2022-03-23 18:45:00|188.7|186.3|184.73|182.33|189.02|186.62|184.35|181.95|0
1648061400000|2022-03-23 18:50:00|184.61|182.21|185.75|183.35|186.46|184.06|184.48|182.08|0
1648061700000|2022-03-23 18:55:00|185.49|183.09|189.34|186.94|189.47|187.07|185.49|183.09|0
1648062000000|2022-03-23 19:00:00|188.96|186.56|187.47|185.07|190.12|187.72|186.58|184.18|0
1648062300000|2022-03-23 19:05:00|187.73|185.33|190.3|187.9|190.82|188.42|187.73|185.33|0
1648062600000|2022-03-23 19:10:00|190.69|188.29|190.56|188.16|191.34|188.94|189.27|186.87|0
1648062900000|2022-03-23 19:15:00|190.3|187.9|191.07|188.67|191.33|188.93|189.39|186.99|0
1648063200000|2022-03-23 19:20:00|191.14|188.74|187.97|185.57|191.53|189.13|187.97|185.57|0
1648063500000|2022-03-23 19:25:00|187.84|185.44|187.71|185.31|188.87|186.47|187.45|185.05|0
1648063800000|2022-03-23 19:30:00|188.35|185.95|189.38|186.98|189.9|187.5|186.94|184.54|0
1648064100000|2022-03-23 19:35:00|189.51|187.11|190.67|188.27|190.67|188.27|188.61|186.21|0
1648064400000|2022-03-23 19:40:00|190.8|188.4|188.99|186.59|193.67|191.27|188.86|186.46|0
1648064700000|2022-03-23 19:45:00|189.12|186.72|190.53|188.13|190.92|188.52|186.93|184.53|0
1648065000000|2022-03-23 19:50:00|192.09|189.69|195.24|192.84|195.63|193.23|192.09|189.69|0
1648065300000|2022-03-23 19:55:00|194.45|192.05|196.1|193.7|196.1|193.7|193|190.6|0
1648065600000|2022-03-23 20:00:00|195.7|193.3|195.51|193.11|197.03|194.63|195.37|192.97|0
1648065900000|2022-03-23 20:05:00|195.58|193.18|195.64|193.24|196.04|193.64|194.97|192.57|0
1648066200000|2022-03-23 20:10:00|195.5|193.1|194.84|192.44|195.77|193.37|194.84|192.44|0
1648066500000|2022-03-23 20:15:00|195.17|192.37|195.03|192.23|195.43|192.63|195.03|192.23|0
1648066800000|2022-03-23 20:20:00|195.1|192.3|194.76|191.96|195.16|192.36|194.37|191.57|0
1648067100000|2022-03-23 20:25:00|194.7|191.9|194.89|192.09|195.03|192.23|194.36|191.56|0
1648067400000|2022-03-23 20:30:00|194.63|191.83|194.49|191.69|194.89|192.09|194.23|191.43|0
1648067700000|2022-03-23 20:35:00|194.36|191.56|194.56|191.76|194.89|192.09|194.36|191.56|0
1648068000000|2022-03-23 20:40:00|194.62|191.82|194.48|191.68|194.88|192.08|194.48|191.68|0
1648068300000|2022-03-23 20:45:00|194.42|191.62|194.08|191.28|194.62|191.82|194.08|191.28|0
1648068600000|2022-03-23 20:50:00|193.95|191.15|194.02|191.22|194.21|191.41|193.95|191.15|0
1648068900000|2022-03-23 20:55:00|193.95|191.15|194.28|191.48|194.34|191.54|193.81|191.01|0
1648069200000|2022-03-23 21:00:00|194.42|191.62|194.94|192.14|195.04|192.24|194.4|191.6|0
1648069500000|2022-03-23 21:05:00|195.04|192.24|194.98|192.18|195.12|192.32|194.94|192.14|0
1648069800000|2022-03-23 21:10:00|195.09|192.29|194.94|192.14|195.09|192.29|194.92|192.12|0
1648070100000|2022-03-23 21:15:00|194.91|192.11|194.99|192.19|195.09|192.29|194.91|192.11|0
1648070400000|2022-03-23 21:20:00|195.07|192.27|194.99|192.19|195.11|192.31|194.93|192.13|0
1648070700000|2022-03-23 21:25:00|195.03|192.23|194.87|192.07|195.03|192.23|194.87|192.07|0
1648071000000|2022-03-23 21:30:00|194.89|192.09|194.81|192.01|194.89|192.09|194.54|191.74|0
1648071300000|2022-03-23 21:35:00|194.57|191.77|194.77|191.97|194.77|191.97|194.57|191.77|0
1648071600000|2022-03-23 21:40:00|194.69|191.89|194.68|191.88|194.72|191.92|194.53|191.73|0
1648071900000|2022-03-23 21:45:00|194.7|191.9|194.76|191.96|194.76|191.96|194.64|191.84|0
1648072200000|2022-03-23 21:50:00|194.72|191.92|194.7|191.9|194.74|191.94|194.62|191.82|0
1648072500000|2022-03-23 21:55:00|194.64|191.84|194.61|191.81|194.66|191.86|194.52|191.72|0
1648072800000|2022-03-23 22:00:00|193.71|190.91|195.23|192.43|195.23|192.43|193.71|190.91|0
1648073100000|2022-03-23 22:05:00|195.09|192.29|194.83|192.03|195.09|192.29|194.63|191.83|0
1648073400000|2022-03-23 22:10:00|194.76|191.96|194.96|192.16|195.02|192.22|194.03|191.23|0
1648073700000|2022-03-23 22:15:00|194.82|192.02|194.16|191.36|195.09|192.29|194.02|191.22|0
1648074000000|2022-03-23 22:20:00|194.09|191.29|194.02|191.22|194.29|191.49|193.96|191.16|0
1648074300000|2022-03-23 22:25:00|193.82|191.02|193.62|190.82|194.02|191.22|193.49|190.69|0
1648074600000|2022-03-23 22:30:00|193.49|190.69|192.95|190.15|193.49|190.69|192.69|189.89|0
1648074900000|2022-03-23 22:35:00|193.09|190.29|193.21|190.41|193.35|190.55|192.63|189.83|0
1648075200000|2022-03-23 22:40:00|193.08|190.28|193.48|190.68|193.48|190.68|193.08|190.28|0
1648075500000|2022-03-23 22:45:00|193.61|190.81|193.61|190.81|194|191.2|193.47|190.67|0
1648075800000|2022-03-23 22:50:00|193.54|190.74|193.73|190.93|194|191.2|193.54|190.74|0
1648076100000|2022-03-23 22:55:00|193.87|191.07|193.33|190.53|194|191.2|193.33|190.53|0
1648076400000|2022-03-23 23:00:00|193.2|190.4|192.54|189.74|193.73|190.93|192.41|189.61|0
1648076700000|2022-03-23 23:05:00|192.41|189.61|192.27|189.47|192.8|190|192.01|189.21|0
1648077000000|2022-03-23 23:10:00|192.14|189.34|191.74|188.94|192.27|189.47|191.68|188.88|0
1648077300000|2022-03-23 23:15:00|191.61|188.81|191.74|188.94|191.87|189.07|191.41|188.61|0
1648077600000|2022-03-23 23:20:00|191.61|188.81|191.87|189.07|192|189.2|191.47|188.67|0
1648077900000|2022-03-23 23:25:00|191.93|189.13|191.73|188.93|191.93|189.13|191.6|188.8|0
1648078200000|2022-03-23 23:30:00|191.6|188.8|191.86|189.06|191.99|189.19|191.6|188.8|0
1648078500000|2022-03-23 23:35:00|191.93|189.13|191.72|188.92|191.99|189.19|191.53|188.73|0
1648078800000|2022-03-23 23:40:00|191.79|188.99|192.38|189.58|192.51|189.71|191.79|188.99|0
1648079100000|2022-03-23 23:45:00|192.12|189.32|192.51|189.71|192.77|189.97|191.85|189.05|0
1648079400000|2022-03-23 23:50:00|192.64|189.84|192.77|189.97|193.04|190.24|192.64|189.84|0
1648079700000|2022-03-23 23:55:00|192.64|189.84|192.24|189.44|192.64|189.84|191.98|189.18|0
1648080000000|2022-03-24 00:00:00|192.11|189.31|190.79|187.99|192.37|189.57|190.66|187.86|0
1648080300000|2022-03-24 00:05:00|190.73|187.93|189.81|187.01|191.05|188.25|189.81|187.01|0
1648080600000|2022-03-24 00:10:00|189.74|186.94|189.34|186.54|189.87|187.07|189.34|186.54|0
1648080900000|2022-03-24 00:15:00|189.21|186.41|189.6|186.8|189.86|187.06|189.08|186.28|0
1648081200000|2022-03-24 00:20:00|189.73|186.93|189.99|187.19|190.38|187.58|189.6|186.8|0
1648081500000|2022-03-24 00:25:00|189.86|187.06|191.56|188.76|191.56|188.76|189.86|187.06|0
1648081800000|2022-03-24 00:30:00|191.43|188.63|192.87|190.07|194.07|191.27|191.43|188.63|0
1648082100000|2022-03-24 00:35:00|193.01|190.21|193.27|190.47|193.87|191.07|192.61|189.81|0
1648082400000|2022-03-24 00:40:00|193.13|190.33|192.47|189.67|193.27|190.47|192.21|189.41|0
1648082700000|2022-03-24 00:45:00|192.41|189.61|192.07|189.27|193.13|190.33|191.81|189.01|0
1648083000000|2022-03-24 00:50:00|192.14|189.34|192.86|190.06|192.86|190.06|192.07|189.27|0
1648083300000|2022-03-24 00:55:00|192.99|190.19|192.07|189.27|192.99|190.19|192.07|189.27|0
1648083600000|2022-03-24 01:00:00|192.2|189.4|192.46|189.66|193.12|190.32|192.2|189.4|0
1648083900000|2022-03-24 01:05:00|192.39|189.59|192.39|189.59|192.85|190.05|192.32|189.52|0
1648084200000|2022-03-24 01:10:00|192.45|189.65|192.98|190.18|192.98|190.18|192.39|189.59|0
1648084500000|2022-03-24 01:15:00|192.85|190.05|193.9|191.1|193.9|191.1|192.45|189.65|0
1648084800000|2022-03-24 01:20:00|193.84|191.04|194.43|191.63|194.83|192.03|193.44|190.64|0
1648085100000|2022-03-24 01:25:00|194.7|191.9|195.36|192.56|195.36|192.56|194.43|191.63|0
1648085400000|2022-03-24 01:30:00|195.22|192.42|194.16|191.36|195.62|192.82|194.02|191.22|0
1648085700000|2022-03-24 01:35:00|194.29|191.49|192.5|189.7|194.42|191.62|192.3|189.5|0
1648086000000|2022-03-24 01:40:00|192.57|189.77|191.51|188.71|192.83|190.03|191.38|188.58|0
1648086300000|2022-03-24 01:45:00|191.38|188.58|192.56|189.76|192.96|190.16|191.38|188.58|0
1648086600000|2022-03-24 01:50:00|192.5|189.7|192.16|189.36|192.69|189.89|192.03|189.23|0
1648086900000|2022-03-24 01:55:00|192.1|189.3|192.42|189.62|192.42|189.62|191.63|188.83|0
1648087200000|2022-03-24 02:00:00|192.29|189.49|192.15|189.35|192.75|189.95|191.96|189.16|0
1648087500000|2022-03-24 02:05:00|192.09|189.29|191.89|189.09|192.49|189.69|191.76|188.96|0
1648087800000|2022-03-24 02:10:00|191.82|189.02|192.67|189.87|192.68|189.88|191.49|188.69|0
1648088100000|2022-03-24 02:15:00|192.54|189.74|192.41|189.61|193.07|190.27|192.41|189.61|0
1648088400000|2022-03-24 02:20:00|192.34|189.54|192.54|189.74|192.67|189.87|192.14|189.34|0
1648088700000|2022-03-24 02:25:00|192.4|189.6|192.53|189.73|192.67|189.87|192.01|189.21|0
1648089000000|2022-03-24 02:30:00|192.4|189.6|191.61|188.81|192.47|189.67|190.95|188.15|0
1648089300000|2022-03-24 02:35:00|191.68|188.88|191.67|188.87|191.74|188.94|191.34|188.54|0
1648089600000|2022-03-24 02:40:00|191.74|188.94|191.34|188.54|192.26|189.46|191.34|188.54|0
1648089900000|2022-03-24 02:45:00|191.21|188.41|190.15|187.35|191.47|188.67|189.76|186.96|0
1648090200000|2022-03-24 02:50:00|190.09|187.29|190.81|188.01|191.07|188.27|190.02|187.22|0
1648090500000|2022-03-24 02:55:00|190.67|187.87|190.67|187.87|190.81|188.01|190.41|187.61|0
1648090800000|2022-03-24 03:00:00|190.61|187.81|191.19|188.39|191.19|188.39|190.15|187.35|0
1648091100000|2022-03-24 03:05:00|191.26|188.46|190.73|187.93|191.85|189.05|190.53|187.73|0
1648091400000|2022-03-24 03:10:00|190.66|187.86|190.53|187.73|190.8|188|190.4|187.6|0
1648091700000|2022-03-24 03:15:00|190.66|187.86|190.53|187.73|190.92|188.12|190.27|187.47|0
1648092000000|2022-03-24 03:20:00|190.4|187.6|190.99|188.19|191.05|188.25|190.26|187.46|0
1648092300000|2022-03-24 03:25:00|190.92|188.12|191.04|188.24|191.05|188.25|190.65|187.85|0
1648092600000|2022-03-24 03:30:00|190.91|188.11|190.65|187.85|191.18|188.38|190.52|187.72|0
1648092900000|2022-03-24 03:35:00|190.52|187.72|191.04|188.24|191.3|188.5|190.52|187.72|0
1648093200000|2022-03-24 03:40:00|190.91|188.11|191.03|188.23|191.17|188.37|190.51|187.71|0
1648093500000|2022-03-24 03:45:00|191.17|188.37|190.51|187.71|191.3|188.5|190.44|187.64|0
1648093800000|2022-03-24 03:50:00|190.64|187.84|189.2|186.4|190.64|187.84|189.07|186.27|0
1648094100000|2022-03-24 03:55:00|189.33|186.53|188.02|185.22|189.46|186.66|188.02|185.22|0
1648094400000|2022-03-24 04:00:00|187.89|185.09|188.15|185.35|188.28|185.48|187.44|184.64|0
1648094700000|2022-03-24 04:05:00|188.02|185.22|187.88|185.08|188.15|185.35|187.75|184.95|0
1648095000000|2022-03-24 04:10:00|188.01|185.21|188.27|185.47|188.4|185.6|187.88|185.08|0
1648095300000|2022-03-24 04:15:00|188.14|185.34|188.01|185.21|188.27|185.47|187.36|184.56|0
1648095600000|2022-03-24 04:20:00|187.88|185.08|188.26|185.46|188.52|185.72|187.75|184.95|0
1648095900000|2022-03-24 04:25:00|188.39|185.59|188.65|185.85|188.78|185.98|188.13|185.33|0
1648096200000|2022-03-24 04:30:00|188.52|185.72|188.39|185.59|188.52|185.72|188.13|185.33|0
1648096500000|2022-03-24 04:35:00|188.26|185.46|188.12|185.32|188.52|185.72|187.99|185.19|0
1648096800000|2022-03-24 04:40:00|188.25|185.45|188.12|185.32|188.32|185.52|187.99|185.19|0
1648097100000|2022-03-24 04:45:00|187.99|185.19|187.99|185.19|187.99|185.19|186.82|184.02|0
1648097400000|2022-03-24 04:50:00|187.86|185.06|188.11|185.31|188.38|185.58|187.79|184.99|0
1648097700000|2022-03-24 04:55:00|188.24|185.44|188.11|185.31|188.24|185.44|188.11|185.31|0
1648098000000|2022-03-24 05:00:00|187.85|185.05|187.2|184.4|187.98|185.18|186.81|184.01|0
1648098300000|2022-03-24 05:05:00|187.46|184.66|187.71|184.91|188.1|185.3|186.55|183.75|0
1648098600000|2022-03-24 05:10:00|187.45|184.65|187.06|184.26|187.84|185.04|186.81|184.01|0
1648098900000|2022-03-24 05:15:00|187|184.2|187.58|184.78|187.58|184.78|186.54|183.74|0
1648099200000|2022-03-24 05:20:00|187.52|184.72|187.31|184.51|187.84|185.04|187.31|184.51|0
1648099500000|2022-03-24 05:25:00|187.18|184.38|187.18|184.38|187.44|184.64|186.66|183.86|0
1648099800000|2022-03-24 05:30:00|187.05|184.25|186.01|183.21|187.31|184.51|185.95|183.15|0
1648100100000|2022-03-24 05:35:00|186.14|183.34|184.47|181.67|186.27|183.47|184.34|181.54|0
1648100400000|2022-03-24 05:40:00|184.6|181.8|184.08|181.28|184.98|182.18|184.08|181.28|0
1648100700000|2022-03-24 05:45:00|183.95|181.15|183.69|180.89|184.08|181.28|183.18|180.38|0
1648101000000|2022-03-24 05:50:00|183.82|181.02|184.2|181.4|184.33|181.53|183.82|181.02|0
1648101300000|2022-03-24 05:55:00|184.01|181.21|183.43|180.63|184.07|181.27|182.92|180.12|0
1648101600000|2022-03-24 06:00:00|183.56|180.76|182.28|179.48|183.75|180.95|182.15|179.35|0
1648101900000|2022-03-24 06:05:00|182.41|179.61|184.32|181.52|184.45|181.65|182.4|179.6|0
1648102200000|2022-03-24 06:10:00|184.45|181.65|184.83|182.03|185.09|182.29|184.45|181.65|0
1648102500000|2022-03-24 06:15:00|184.77|181.97|185.34|182.54|185.47|182.67|184.7|181.9|0
1648102800000|2022-03-24 06:20:00|185.21|182.41|185.34|182.54|185.72|182.92|185.21|182.41|0
1648103100000|2022-03-24 06:25:00|185.4|182.6|186.32|183.52|186.71|183.91|185.34|182.54|0
1648103400000|2022-03-24 06:30:00|186.39|183.59|186.71|183.91|186.71|183.91|186.06|183.26|0
1648103700000|2022-03-24 06:35:00|186.58|183.78|186.32|183.52|186.71|183.91|186.32|183.52|0
1648104000000|2022-03-24 06:40:00|186.19|183.39|186.51|183.71|186.7|183.9|186.19|183.39|0
1648104300000|2022-03-24 06:45:00|186.57|183.77|186.7|183.9|186.7|183.9|186.31|183.51|0
1648104600000|2022-03-24 06:50:00|186.57|183.77|187.92|185.12|188.12|185.32|186.57|183.77|0
1648104900000|2022-03-24 06:55:00|187.98|185.18|187.85|185.05|188.11|185.31|187.72|184.92|0
1648105200000|2022-03-24 07:00:00|187.72|184.92|187.2|184.4|187.72|184.92|186.3|183.5|0
1648105500000|2022-03-24 07:05:00|187.07|184.67|187.32|184.92|187.91|185.51|187.07|184.67|0
1648105800000|2022-03-24 07:10:00|187.39|184.99|186.35|183.95|187.39|184.99|186.22|183.82|0
1648106100000|2022-03-24 07:15:00|186.22|183.82|184.42|182.02|186.35|183.95|184.29|181.89|0
1648106400000|2022-03-24 07:20:00|184.55|182.15|187.76|185.36|188.33|185.93|184.04|181.64|0
1648106700000|2022-03-24 07:25:00|187.89|185.49|186.99|184.59|188.28|185.88|186.73|184.33|0
1648107000000|2022-03-24 07:30:00|186.92|184.52|187.11|184.71|187.57|185.17|186.73|184.33|0
1648107300000|2022-03-24 07:35:00|187.24|184.84|188.14|185.74|188.27|185.87|187.11|184.71|0
1648107600000|2022-03-24 07:40:00|187.88|185.48|187.49|185.09|188.27|185.87|186.98|184.58|0
1648107900000|2022-03-24 07:45:00|187.62|185.22|188|185.6|188.01|185.61|186.84|184.44|0
1648108200000|2022-03-24 07:50:00|187.87|185.47|188.45|186.05|188.52|186.12|187.87|185.47|0
1648108500000|2022-03-24 07:55:00|188.52|186.12|188.32|185.92|188.64|186.24|187.74|185.34|0
1648108800000|2022-03-24 08:00:00|188.25|185.85|185.17|182.77|188.38|185.98|185.17|182.77|0
1648109100000|2022-03-24 08:05:00|185.04|182.64|183.7|181.3|185.11|182.71|181.99|179.59|0
1648109400000|2022-03-24 08:10:00|183.64|181.24|184.65|182.25|184.91|182.51|182.87|180.47|0
1648109700000|2022-03-24 08:15:00|184.33|181.93|183.63|181.23|184.78|182.38|182.74|180.34|0
1648110000000|2022-03-24 08:20:00|183.69|181.29|182.61|180.21|184.01|181.61|182.3|179.9|0
1648110300000|2022-03-24 08:25:00|182.55|180.15|182.8|180.4|182.86|180.46|182.1|179.7|0
1648110600000|2022-03-24 08:30:00|182.73|180.33|182.6|180.2|182.86|180.46|180.21|177.81|0
1648110900000|2022-03-24 08:35:00|182.42|180.02|181.21|178.81|182.48|180.08|180.58|178.18|0
1648111200000|2022-03-24 08:40:00|181.09|178.69|181.78|179.38|182.09|179.69|181.02|178.62|0
1648111500000|2022-03-24 08:45:00|181.71|179.31|182.34|179.94|182.79|180.39|181.71|179.31|0
1648111800000|2022-03-24 08:50:00|182.47|180.07|182.08|179.68|182.47|180.07|181.77|179.37|0
1648112100000|2022-03-24 08:55:00|182.15|179.75|181.95|179.55|182.28|179.88|181.07|178.67|0
1648112400000|2022-03-24 09:00:00|181.83|179.43|180.82|178.42|182.21|179.81|180.44|178.04|0
1648112700000|2022-03-24 09:05:00|181.19|178.79|181.21|178.81|182.01|179.61|180.31|177.91|0
1648113000000|2022-03-24 09:10:00|181.27|178.87|180.64|178.24|181.77|179.37|180.64|178.24|0
1648113300000|2022-03-24 09:15:00|180.76|178.36|181.08|178.68|181.39|178.99|180.76|178.36|0
1648113600000|2022-03-24 09:20:00|181.01|178.61|182.02|179.62|182.27|179.87|180.76|178.36|0
1648113900000|2022-03-24 09:25:00|182.08|179.68|182.33|179.93|182.4|180|181.96|179.56|0
1648114200000|2022-03-24 09:30:00|182.27|179.87|181.25|178.85|182.52|180.12|181.25|178.85|0
1648114500000|2022-03-24 09:35:00|181.19|178.79|181.63|179.23|182.01|179.61|181.13|178.73|0
1648114800000|2022-03-24 09:40:00|181.82|179.42|181.88|179.48|182.13|179.73|181.63|179.23|0
1648115100000|2022-03-24 09:45:00|182|179.6|181.69|179.29|182.26|179.86|181.5|179.1|0
1648115400000|2022-03-24 09:50:00|181.75|179.35|182.25|179.85|182.38|179.98|181.62|179.22|0
1648115700000|2022-03-24 09:55:00|182.12|179.72|183.01|180.61|183.13|180.73|182.12|179.72|0
1648116000000|2022-03-24 10:00:00|183.13|180.73|183.89|181.49|184.53|182.13|183.13|180.73|0
1648116300000|2022-03-24 10:05:00|183.96|181.56|184.98|182.58|185.17|182.77|183.96|181.56|0
1648116600000|2022-03-24 10:10:00|185.04|182.64|185.61|183.21|185.67|183.27|184.52|182.12|0
1648116900000|2022-03-24 10:15:00|186.19|183.79|185.54|183.14|186.7|184.3|185.54|183.14|0
1648117200000|2022-03-24 10:20:00|185.61|183.21|186.18|183.78|187.08|184.68|185.54|183.14|0
1648117500000|2022-03-24 10:25:00|186.25|183.85|185.41|183.01|186.25|183.85|185.15|182.75|0
1648117800000|2022-03-24 10:30:00|185.15|182.75|184.89|182.49|186.69|184.29|184.64|182.24|0
1648118100000|2022-03-24 10:35:00|184.96|182.56|185.27|182.87|185.4|183|184.51|182.11|0
1648118400000|2022-03-24 10:40:00|185.34|182.94|185.14|182.74|185.78|183.38|184.95|182.55|0
1648118700000|2022-03-24 10:45:00|185.21|182.81|185.21|182.81|185.52|183.12|184.76|182.36|0
1648119000000|2022-03-24 10:50:00|185.27|182.87|184.95|182.55|185.39|182.99|184.62|182.22|0
1648119300000|2022-03-24 10:55:00|184.88|182.48|185.52|183.12|185.9|183.5|184.75|182.35|0
1648119600000|2022-03-24 11:00:00|185.64|183.24|184.36|181.96|185.64|183.24|184.11|181.71|0
1648119900000|2022-03-24 11:05:00|184.49|182.09|180.81|178.41|185|182.6|178.68|176.28|0
1648120200000|2022-03-24 11:10:00|180.18|177.78|182.01|179.61|182.13|179.73|180.18|177.78|0
1648120500000|2022-03-24 11:15:00|182.07|179.67|182.8|180.4|182.93|180.53|181.31|178.91|0
1648120800000|2022-03-24 11:20:00|182.87|180.47|181.91|179.51|183.18|180.78|181.79|179.39|0
1648121100000|2022-03-24 11:25:00|182.04|179.64|182.35|179.95|182.54|180.14|181.91|179.51|0
1648121400000|2022-03-24 11:30:00|182.16|179.76|181.66|179.26|182.54|180.14|181.28|178.88|0
1648121700000|2022-03-24 11:35:00|181.72|179.32|181.9|179.5|182.03|179.63|181.03|178.63|0
1648122000000|2022-03-24 11:40:00|183.8|181.4|184.74|181.86|188.47|186.07|183.61|181.21|0
1648122300000|2022-03-24 11:45:00|184.86|181.98|184.03|181.15|185.18|182.3|183.53|180.65|0
1648122600000|2022-03-24 11:50:00|184.48|181.6|186.19|183.31|186.9|184.02|184.29|181.41|0
1648122900000|2022-03-24 11:55:00|186.13|183.25|186.06|183.18|186.64|183.76|185.17|182.29|0
1648123200000|2022-03-24 12:00:00|185.94|183.06|184.53|181.65|186.13|183.25|184.53|181.65|0
1648123500000|2022-03-24 12:05:00|184.6|181.72|185.67|182.79|185.67|182.79|184.28|181.4|0
1648123800000|2022-03-24 12:10:00|186.31|183.43|186.18|183.3|187.46|184.58|185.93|183.05|0
1648124100000|2022-03-24 12:15:00|186.25|183.37|186.95|184.07|187.59|184.71|186.18|183.3|0
1648124400000|2022-03-24 12:20:00|186.88|184|187.52|184.64|187.71|184.83|186.43|183.55|0
1648124700000|2022-03-24 12:25:00|187.46|184.58|186.94|184.06|187.84|184.96|186.68|183.8|0
1648125000000|2022-03-24 12:30:00|187.01|184.13|187|184.12|189|186.12|186.68|183.8|0
1648125300000|2022-03-24 12:35:00|186.94|184.06|186.42|183.54|187.19|184.31|185.78|182.9|0
1648125600000|2022-03-24 12:40:00|186.36|183.48|185.52|182.64|186.42|183.54|185.27|182.39|0
1648125900000|2022-03-24 12:45:00|185.46|182.58|185.46|182.58|186.03|183.15|184.75|181.87|0
1648126200000|2022-03-24 12:50:00|185.39|182.51|185.01|182.13|185.39|182.51|184.63|181.75|0
1648126500000|2022-03-24 12:55:00|184.88|182|185.77|182.89|185.77|182.89|184.5|181.62|0
1648126800000|2022-03-24 13:00:00|185.89|183.01|185.7|182.82|186.4|183.52|184.87|181.99|0
1648127100000|2022-03-24 13:05:00|185.89|183.01|185.19|182.31|186.4|183.52|185|182.12|0
1648127400000|2022-03-24 13:10:00|185.5|182.62|185.07|182.19|185.89|183.01|184.69|181.81|0
1648127700000|2022-03-24 13:15:00|184.94|182.06|185|182.12|185.45|182.57|184.17|181.29|0
1648128000000|2022-03-24 13:20:00|184.94|182.06|184.3|181.42|185.19|182.31|184.3|181.42|0
1648128300000|2022-03-24 13:25:00|184.42|181.54|186.08|183.2|186.21|183.33|183.66|180.78|0
1648128600000|2022-03-24 13:30:00|185.83|182.95|189.43|186.55|189.82|186.94|185.44|182.56|0
1648128900000|2022-03-24 13:35:00|189.82|186.94|189.69|186.81|191.64|188.76|189.43|186.55|0
1648129200000|2022-03-24 13:40:00|189.95|187.07|185.88|183|190.21|187.33|184.67|181.79|0
1648129500000|2022-03-24 13:45:00|185.63|182.75|187.22|184.34|188|185.12|184.54|181.66|0
1648129800000|2022-03-24 13:50:00|187.61|184.73|185.36|182.48|188.77|185.89|183.51|180.63|0
1648130100000|2022-03-24 13:55:00|185.77|182.89|188.33|185.45|188.33|185.45|184.88|182|0
1648130400000|2022-03-24 14:00:00|188.2|185.32|183.1|180.22|188.2|185.32|182.09|179.21|0
1648130700000|2022-03-24 14:05:00|182.72|179.84|182.59|179.71|183.98|181.1|181.34|178.46|0
1648131000000|2022-03-24 14:10:00|182.47|179.59|183.85|180.97|185.13|182.25|182.47|179.59|0
1648131300000|2022-03-24 14:15:00|183.47|180.59|187.93|185.05|189.22|186.34|183.09|180.21|0
1648131600000|2022-03-24 14:20:00|187.68|184.8|188.06|185.18|188.83|185.95|186.52|183.64|0
1648131900000|2022-03-24 14:25:00|187.67|184.79|188.57|185.69|189.61|186.73|187.03|184.15|0
1648132200000|2022-03-24 14:30:00|188.7|185.82|183.63|180.75|189.99|187.11|183.25|180.37|0
1648132500000|2022-03-24 14:35:00|183.76|180.88|185.4|182.52|185.92|183.04|182.75|179.87|0
1648132800000|2022-03-24 14:40:00|185.15|182.27|183.75|180.87|186.55|183.67|183.75|180.87|0
1648133100000|2022-03-24 14:45:00|183.5|180.62|182.61|179.73|184|181.12|181.6|178.72|0
1648133400000|2022-03-24 14:50:00|182.48|179.6|182.56|179.68|184.79|181.91|181.74|178.86|0
1648133700000|2022-03-24 14:55:00|182.62|179.74|183.88|181|184.77|181.89|182.11|179.23|0
1648134000000|2022-03-24 15:00:00|183.37|180.49|181.48|178.6|184.14|181.26|176.74|173.86|0
1648134300000|2022-03-24 15:05:00|181.1|178.22|180.84|177.96|182.36|179.48|178.72|175.84|0
1648134600000|2022-03-24 15:10:00|181.35|178.47|179.21|176.33|181.98|179.1|178.22|175.34|0
1648134900000|2022-03-24 15:15:00|178.71|175.83|177.84|174.96|180.09|177.21|177.84|174.96|0
1648135200000|2022-03-24 15:20:00|177.35|174.47|177.71|174.83|179.33|176.45|177.35|174.47|0
1648135500000|2022-03-24 15:25:00|177.59|174.71|174.63|171.75|177.96|175.08|174.26|171.38|0
1648135800000|2022-03-24 15:30:00|174.38|171.5|174.75|171.87|174.87|171.99|173.4|170.52|0
1648136100000|2022-03-24 15:35:00|174.87|171.99|172.48|169.6|176.36|173.48|172.41|169.53|0
1648136400000|2022-03-24 15:40:00|172.41|169.53|170.34|167.46|172.54|169.66|169.74|166.86|0
1648136700000|2022-03-24 15:45:00|170.58|167.7|171.8|168.92|171.8|168.92|170.22|167.34|0
1648137000000|2022-03-24 15:50:00|172.04|169.16|172.22|169.34|173.14|170.26|171.8|168.92|0
1648137300000|2022-03-24 15:55:00|172.28|169.4|172.16|169.28|172.4|169.52|171.31|168.43|0
1648137600000|2022-03-24 16:00:00|172.4|169.52|174.73|171.85|175.22|172.34|171.55|168.67|0
1648137900000|2022-03-24 16:05:00|175.22|172.34|175.65|172.77|175.96|173.08|174.6|171.72|0
1648138200000|2022-03-24 16:10:00|175.71|172.83|175.34|172.46|176.21|173.33|174.97|172.09|0
1648138500000|2022-03-24 16:15:00|175.21|172.33|175.33|172.45|176.45|173.57|174.97|172.09|0
1648138800000|2022-03-24 16:20:00|175.21|172.33|175.95|173.07|175.95|173.07|174.47|171.59|0
1648139100000|2022-03-24 16:25:00|176.2|173.32|178.18|175.3|179.19|176.31|175.58|172.7|0
1648139400000|2022-03-24 16:30:00|178.43|175.55|179.43|176.55|179.68|176.8|176.32|173.44|0
1648139700000|2022-03-24 16:35:00|179.3|176.42|176.3|173.42|179.81|176.93|175.93|173.05|0
1648140000000|2022-03-24 16:40:00|176.43|173.55|175.8|172.92|177.3|174.42|175.8|172.92|0
1648140300000|2022-03-24 16:45:00|176.05|173.17|177.23|174.35|177.54|174.66|176.05|173.17|0
1648140600000|2022-03-24 16:50:00|177.17|174.29|175.55|172.67|177.17|174.29|175.05|172.17|0
1648140900000|2022-03-24 16:55:00|175.8|172.92|175.17|172.29|176.04|173.16|174.8|171.92|0
1648141200000|2022-03-24 17:00:00|175.05|172.17|176.04|173.16|176.29|173.41|172.47|169.59|0
1648141500000|2022-03-24 17:05:00|175.79|172.91|176.28|173.4|176.9|174.02|174.67|171.79|0
1648141800000|2022-03-24 17:10:00|176.03|173.15|174.79|171.91|176.47|173.59|174.18|171.3|0
1648142100000|2022-03-24 17:15:00|175.04|172.16|173.43|170.55|175.04|172.16|173.43|170.55|0
1648142400000|2022-03-24 17:20:00|173.56|170.68|173.92|171.04|174.79|171.91|173.31|170.43|0
1648142700000|2022-03-24 17:25:00|173.8|170.92|173.06|170.18|174.05|171.17|171.96|169.08|0
1648143000000|2022-03-24 17:30:00|172.94|170.06|173.92|171.04|174.78|171.9|172.57|169.69|0
1648143300000|2022-03-24 17:35:00|174.16|171.28|173.3|170.42|174.41|171.53|172.69|169.81|0
1648143600000|2022-03-24 17:40:00|173.24|170.36|172.56|169.68|173.67|170.79|172.07|169.19|0
1648143900000|2022-03-24 17:45:00|172.44|169.56|171.94|169.06|172.68|169.8|171.21|168.33|0
1648144200000|2022-03-24 17:50:00|172.19|169.31|172.55|169.67|172.8|169.92|171.58|168.7|0
1648144500000|2022-03-24 17:55:00|172.67|169.79|172.55|169.67|173.04|170.16|172.18|169.3|0
1648144800000|2022-03-24 18:00:00|172.67|169.79|169.99|167.11|172.92|170.04|169.62|166.74|0
1648145100000|2022-03-24 18:05:00|170.11|167.23|172.18|169.3|172.54|169.66|170.11|167.23|0
1648145400000|2022-03-24 18:10:00|172.05|169.17|172.42|169.54|174.26|171.38|171.93|169.05|0
1648145700000|2022-03-24 18:15:00|172.29|169.41|172.66|169.78|172.9|170.02|171.44|168.56|0
1648146000000|2022-03-24 18:20:00|172.48|169.6|173.88|171|174.62|171.74|172.48|169.6|0
1648146300000|2022-03-24 18:25:00|173.76|170.88|173.26|170.38|174.37|171.49|172.9|170.02|0
1648146600000|2022-03-24 18:30:00|173.14|170.26|174.37|171.49|174.86|171.98|172.65|169.77|0
1648146900000|2022-03-24 18:35:00|174.24|171.36|173.63|170.75|175.23|172.35|173.5|170.62|0
1648147200000|2022-03-24 18:40:00|173.5|170.62|173.99|171.11|174.36|171.48|173.26|170.38|0
1648147500000|2022-03-24 18:45:00|174.24|171.36|175.59|172.71|176.59|173.71|173.87|170.99|0
1648147800000|2022-03-24 18:50:00|175.35|172.47|173.37|170.49|175.47|172.59|172.76|169.88|0
1648148100000|2022-03-24 18:55:00|173.49|170.61|172.88|170|174.11|171.23|172.51|169.63|0
1648148400000|2022-03-24 19:00:00|173.06|170.18|173.61|170.73|174.84|171.96|172.51|169.63|0
1648148700000|2022-03-24 19:05:00|173.85|170.97|170.31|167.43|173.85|170.97|169.82|166.94|0
1648149000000|2022-03-24 19:10:00|170.55|167.67|169.82|166.94|170.67|167.79|169.82|166.94|0
1648149300000|2022-03-24 19:15:00|169.94|167.06|168.85|165.97|170.55|167.67|168.85|165.97|0
1648149600000|2022-03-24 19:20:00|168.61|165.73|166.8|163.92|168.85|165.97|166.68|163.8|0
1648149900000|2022-03-24 19:25:00|166.32|163.44|165.96|163.08|166.32|163.44|165.01|162.13|0
1648150200000|2022-03-24 19:30:00|165.73|162.85|167.16|164.28|168|165.12|165.25|162.37|0
1648150500000|2022-03-24 19:35:00|167.04|164.16|168.11|165.23|168.47|165.59|166.68|163.8|0
1648150800000|2022-03-24 19:40:00|168.23|165.35|167.39|164.51|169.56|166.68|167.39|164.51|0
1648151100000|2022-03-24 19:45:00|167.27|164.39|168.18|165.3|170.15|167.27|166.43|163.55|0
1648151400000|2022-03-24 19:50:00|167.7|164.82|166.39|163.51|167.7|164.82|165.21|162.33|0
1648151700000|2022-03-24 19:55:00|166.27|163.39|164.15|161.27|167.22|164.34|163.68|160.8|0
1648152000000|2022-03-24 20:00:00|163.56|160.68|163.32|160.44|164.15|161.27|162.86|159.98|0
1648152300000|2022-03-24 20:05:00|163.2|160.32|163.79|160.91|163.79|160.91|163.09|160.21|0
1648152600000|2022-03-24 20:10:00|163.9|161.02|163.67|160.79|165|162.12|163.55|160.67|0
1648152900000|2022-03-24 20:15:00|163.91|160.55|163.79|160.43|163.91|160.55|163.67|160.31|0
1648153200000|2022-03-24 20:20:00|163.67|160.31|162.5|159.14|163.67|160.31|162.26|158.9|0
1648153500000|2022-03-24 20:25:00|162.49|159.13|162.38|159.02|162.84|159.48|162.38|159.02|0
1648153800000|2022-03-24 20:30:00|162.44|159.08|162.49|159.13|162.49|159.13|162.03|158.67|0
1648154100000|2022-03-24 20:35:00|162.37|159.01|162.37|159.01|162.49|159.13|162.37|159.01|0
1648154400000|2022-03-24 20:40:00|162.25|158.89|162.48|159.12|162.49|159.13|162.25|158.89|0
1648155300000|2022-03-24 20:55:00|162.47|159.11|162.53|159.17|162.53|159.17|162.42|159.06|0
1648155600000|2022-03-24 21:00:00|162.49|159.13|162.66|159.3|162.67|159.31|162.49|159.13|0
1648155900000|2022-03-24 21:05:00|162.62|159.26|162.55|159.19|162.66|159.3|162.55|159.19|0
1648156200000|2022-03-24 21:10:00|162.7|159.34|162.56|159.2|162.7|159.34|162.55|159.19|0
1648156500000|2022-03-24 21:15:00|162.58|159.22|162.56|159.2|162.58|159.22|162.54|159.18|0
1648156800000|2022-03-24 21:20:00|162.5|159.14|162.52|159.16|162.59|159.23|162.42|159.06|0
1648157100000|2022-03-24 21:25:00|162.5|159.14|162.47|159.11|162.5|159.14|162.38|159.02|0
1648157400000|2022-03-24 21:30:00|162.46|159.1|162.6|159.24|162.6|159.24|162.46|159.1|0
1648157700000|2022-03-24 21:35:00|162.58|159.22|162.61|159.25|162.68|159.32|162.58|159.22|0
1648158000000|2022-03-24 21:40:00|162.85|159.49|162.84|159.48|162.85|159.49|162.83|159.47|0
1648158300000|2022-03-24 21:45:00|162.88|159.52|162.84|159.48|162.88|159.52|162.84|159.48|0
1648158600000|2022-03-24 21:50:00|162.82|159.46|162.53|159.17|162.82|159.46|162.52|159.16|0
1648158900000|2022-03-24 21:55:00|162.6|159.24|162.65|159.29|162.67|159.31|162.53|159.17|0
1648159200000|2022-03-24 22:00:00|162.49|159.13|162.31|158.95|163.31|159.95|161.96|158.6|0
1648159500000|2022-03-24 22:05:00|162.25|158.89|163.3|159.94|163.42|160.06|162.25|158.89|0
1648159800000|2022-03-24 22:10:00|163.12|159.76|163.88|160.52|164.18|160.82|163.12|159.76|0
1648160100000|2022-03-24 22:15:00|163.94|160.58|164|160.64|164.23|160.87|163.59|160.23|0
1648160400000|2022-03-24 22:20:00|164.05|160.69|163.93|160.57|164.05|160.69|163.58|160.22|0
1648160700000|2022-03-24 22:25:00|163.82|160.46|163.81|160.45|163.82|160.46|163|159.64|0
1648161000000|2022-03-24 22:30:00|163.87|160.51|164.4|161.04|164.4|161.04|163.81|160.45|0
1648161300000|2022-03-24 22:35:00|164.28|160.92|164.63|161.27|164.75|161.39|164.04|160.68|0
1648161600000|2022-03-24 22:40:00|164.69|161.33|164.62|161.26|164.75|161.39|164.51|161.15|0
1648161900000|2022-03-24 22:45:00|164.74|161.38|164.15|160.79|164.74|161.38|164.1|160.74|0
1648162200000|2022-03-24 22:50:00|164.27|160.91|164.26|160.9|164.38|161.02|163.91|160.55|0
1648162500000|2022-03-24 22:55:00|164.38|161.02|165.09|161.73|165.09|161.73|164.38|161.02|0
1648162800000|2022-03-24 23:00:00|165.08|161.72|165.2|161.84|165.2|161.84|164.85|161.49|0
1648163100000|2022-03-24 23:05:00|165.08|161.72|165.08|161.72|165.2|161.84|164.84|161.48|0
1648163400000|2022-03-24 23:10:00|165.2|161.84|165.78|162.42|166.02|162.66|165.2|161.84|0
1648163700000|2022-03-24 23:15:00|165.66|162.3|165.07|161.71|165.66|162.3|164.84|161.48|0
1648164000000|2022-03-24 23:20:00|165.01|161.65|164.24|160.88|165.19|161.83|164.24|160.88|0
1648164300000|2022-03-24 23:25:00|164.36|161|164.59|161.23|164.59|161.23|163.89|160.53|0
1648164600000|2022-03-24 23:30:00|164.65|161.29|164.83|161.47|164.94|161.58|164.36|161|0
1648164900000|2022-03-24 23:35:00|164.94|161.58|165.18|161.82|165.41|162.05|164.47|161.11|0
1648165200000|2022-03-24 23:40:00|165.29|161.93|164.82|161.46|165.47|162.11|164.82|161.46|0
1648165500000|2022-03-24 23:45:00|164.7|161.34|164.93|161.57|165.17|161.81|164.46|161.1|0
1648165800000|2022-03-24 23:50:00|165.05|161.69|164.93|161.57|165.17|161.81|164.58|161.22|0
1648166100000|2022-03-24 23:55:00|164.81|161.45|165.04|161.68|165.28|161.92|164.69|161.33|0
1648166400000|2022-03-25 00:00:00|165.16|161.8|166.22|162.86|166.46|163.1|165.04|161.68|0
1648166700000|2022-03-25 00:05:00|166.1|162.74|166.69|163.33|166.93|163.57|166.1|162.74|0
1648167000000|2022-03-25 00:10:00|166.93|163.57|167.4|164.04|167.64|164.28|166.57|163.21|0
1648167300000|2022-03-25 00:15:00|167.28|163.92|167.4|164.04|168.24|164.88|167.28|163.92|0
1648167600000|2022-03-25 00:20:00|167.28|163.92|167.87|164.51|167.99|164.63|167.04|163.68|0
1648167900000|2022-03-25 00:25:00|167.75|164.39|167.39|164.03|168.11|164.75|167.39|164.03|0
1648168200000|2022-03-25 00:30:00|167.51|164.15|167.15|163.79|167.51|164.15|166.8|163.44|0
1648168500000|2022-03-25 00:35:00|167.09|163.73|166.79|163.43|167.51|164.15|166.55|163.19|0
1648168800000|2022-03-25 00:40:00|166.67|163.31|166.79|163.43|166.85|163.49|166.32|162.96|0
1648169100000|2022-03-25 00:45:00|166.67|163.31|166.67|163.31|166.91|163.55|166.43|163.07|0
1648169400000|2022-03-25 00:50:00|166.55|163.19|167.14|163.78|167.49|164.13|166.55|163.19|0
1648169700000|2022-03-25 00:55:00|167.26|163.9|167.37|164.01|167.37|164.01|166.72|163.36|0
1648170000000|2022-03-25 01:00:00|167.49|164.13|167.13|163.77|167.85|164.49|166.66|163.3|0
1648170300000|2022-03-25 01:05:00|167.01|163.65|166.18|162.82|167.01|163.65|166.18|162.82|0
1648170600000|2022-03-25 01:10:00|166.3|162.94|166.17|162.81|166.41|163.05|165.82|162.46|0
1648170900000|2022-03-25 01:15:00|166.05|162.69|166.41|163.05|166.76|163.4|166.05|162.69|0
1648171200000|2022-03-25 01:20:00|166.29|162.93|167.06|163.7|167.59|164.23|166.29|162.93|0
1648171500000|2022-03-25 01:25:00|167|163.64|166.04|162.68|167|163.64|165.93|162.57|0
1648171800000|2022-03-25 01:30:00|166.16|162.8|166.16|162.8|166.75|163.39|165.93|162.57|0
1648172100000|2022-03-25 01:35:00|166.04|162.68|166.27|162.91|166.63|163.27|165.92|162.56|0
1648172400000|2022-03-25 01:40:00|166.22|162.86|165.5|162.14|166.39|163.03|165.5|162.14|0
1648172700000|2022-03-25 01:45:00|165.44|162.08|165.68|162.32|165.91|162.55|165.32|161.96|0
1648173000000|2022-03-25 01:50:00|165.79|162.43|159.6|156.24|165.79|162.43|159.37|156.01|0
1648173300000|2022-03-25 01:55:00|159.72|156.36|160.82|157.46|161.22|157.86|159.14|155.78|0
1648173600000|2022-03-25 02:00:00|160.87|157.51|161.62|158.26|161.62|158.26|160.87|157.51|0
1648173900000|2022-03-25 02:05:00|161.68|158.32|160.98|157.62|161.68|158.32|160.98|157.62|0
1648174200000|2022-03-25 02:10:00|161.16|157.8|162.02|158.66|162.25|158.89|161.1|157.74|0
1648174500000|2022-03-25 02:15:00|162.08|158.72|161.44|158.08|162.25|158.89|161.21|157.85|0
1648174800000|2022-03-25 02:20:00|161.55|158.19|162.25|158.89|162.48|159.12|161.55|158.19|0
1648175100000|2022-03-25 02:25:00|162.36|159|162.94|159.58|163.18|159.82|162.36|159|0
1648175400000|2022-03-25 02:30:00|163.06|159.7|163.06|159.7|163.88|160.52|162.94|159.58|0
1648175700000|2022-03-25 02:35:00|163.17|159.81|162.12|158.76|163.41|160.05|161.72|158.36|0
1648176000000|2022-03-25 02:40:00|162|158.64|162.7|159.34|163|159.64|161.89|158.53|0
1648176300000|2022-03-25 02:45:00|162.64|159.28|162.7|159.34|162.93|159.57|162.35|158.99|0
1648176600000|2022-03-25 02:50:00|162.58|159.22|162.58|159.22|163.05|159.69|162.11|158.75|0
1648176900000|2022-03-25 02:55:00|162.64|159.28|162.05|158.69|162.81|159.45|161.99|158.63|0
1648177200000|2022-03-25 03:00:00|161.99|158.63|161.75|158.39|162.4|159.04|161.75|158.39|0
1648177500000|2022-03-25 03:05:00|161.87|158.51|162.1|158.74|162.1|158.74|161.29|157.93|0
1648177800000|2022-03-25 03:10:00|162.22|158.86|162.68|159.32|163.15|159.79|162.22|158.86|0
1648178100000|2022-03-25 03:15:00|162.74|159.38|163.26|159.9|163.26|159.9|162.56|159.2|0
1648178400000|2022-03-25 03:20:00|163.32|159.96|163.49|160.13|163.96|160.6|163.26|159.9|0
1648178700000|2022-03-25 03:25:00|163.61|160.25|163.72|160.36|163.72|160.36|163.02|159.66|0
1648179000000|2022-03-25 03:30:00|163.61|160.25|163.19|159.83|163.61|160.25|162.9|159.54|0
1648179300000|2022-03-25 03:35:00|163.25|159.89|163.6|160.24|163.72|160.36|162.96|159.6|0
1648179600000|2022-03-25 03:40:00|163.54|160.18|164.42|161.06|164.71|161.35|163.54|160.18|0
1648179900000|2022-03-25 03:45:00|164.53|161.17|164.59|161.23|164.83|161.47|164.18|160.82|0
1648180200000|2022-03-25 03:50:00|164.53|161.17|164.24|160.88|164.65|161.29|164.06|160.7|0
1648180500000|2022-03-25 03:55:00|164.29|160.93|163.58|160.22|164.29|160.93|163.58|160.22|0
1648180800000|2022-03-25 04:00:00|163.82|160.46|163.35|159.99|163.94|160.58|163.29|159.93|0
1648181100000|2022-03-25 04:05:00|163.23|159.87|163.34|159.98|163.58|160.22|163.23|159.87|0
1648181400000|2022-03-25 04:10:00|163.23|159.87|162.75|159.39|163.23|159.87|162.29|158.93|0
1648181700000|2022-03-25 04:15:00|162.99|159.63|162.52|159.16|162.99|159.63|162.35|158.99|0
1648182000000|2022-03-25 04:20:00|162.4|159.04|162.51|159.15|162.63|159.27|162.28|158.92|0
1648182300000|2022-03-25 04:25:00|162.4|159.04|161.93|158.57|162.4|159.04|161.93|158.57|0
1648182600000|2022-03-25 04:30:00|161.99|158.63|162.16|158.8|162.28|158.92|161.58|158.22|0
1648182900000|2022-03-25 04:35:00|162.1|158.74|162.15|158.79|162.27|158.91|161.81|158.45|0
1648183200000|2022-03-25 04:40:00|162.21|158.85|161.69|158.33|162.27|158.91|161.34|157.98|0
1648183500000|2022-03-25 04:45:00|161.8|158.44|161.22|157.86|161.92|158.56|160.99|157.63|0
1648183800000|2022-03-25 04:50:00|161.33|157.97|162.71|159.35|162.94|159.58|160.75|157.39|0
1648184100000|2022-03-25 04:55:00|162.65|159.29|160.28|156.92|162.82|159.46|159.14|155.78|0
1648184400000|2022-03-25 05:00:00|160.17|156.81|160.97|157.61|161.32|157.96|160.17|156.81|0
1648184700000|2022-03-25 05:05:00|160.85|157.49|161.66|158.3|161.66|158.3|160.74|157.38|0
1648185000000|2022-03-25 05:10:00|161.77|158.41|161.42|158.06|162|158.64|161.19|157.83|0
1648185300000|2022-03-25 05:15:00|161.54|158.18|162.23|158.87|162.46|159.1|161.42|158.06|0
1648185600000|2022-03-25 05:20:00|162.11|158.75|161.99|158.63|162.34|158.98|161.42|158.06|0
1648185900000|2022-03-25 05:25:00|161.88|158.52|162.51|159.15|162.8|159.44|161.3|157.94|0
1648186200000|2022-03-25 05:30:00|162.57|159.21|163.2|159.84|163.73|160.37|162.51|159.15|0
1648186500000|2022-03-25 05:35:00|163.14|159.78|163.02|159.66|163.72|160.36|163.02|159.66|0
1648186800000|2022-03-25 05:40:00|163.14|159.78|163.83|160.47|164.19|160.83|163.14|159.78|0
1648187100000|2022-03-25 05:45:00|163.78|160.42|163.02|159.66|163.95|160.59|162.67|159.31|0
1648187400000|2022-03-25 05:50:00|162.9|159.54|163.07|159.71|163.71|160.35|162.78|159.42|0
1648187700000|2022-03-25 05:55:00|163.01|159.65|163.13|159.77|163.48|160.12|162.43|159.07|0
1648188000000|2022-03-25 06:00:00|163.01|159.65|162.95|159.59|163.24|159.88|162.31|158.95|0
1648188300000|2022-03-25 06:05:00|163.01|159.65|163.24|159.88|163.35|159.99|162.54|159.18|0
1648188600000|2022-03-25 06:10:00|163.06|159.7|162.48|159.12|163.06|159.7|162.07|158.71|0
1648188900000|2022-03-25 06:15:00|162.36|159|162.07|158.71|162.36|159|161.9|158.54|0
1648189200000|2022-03-25 06:20:00|162.01|158.65|161.78|158.42|162.3|158.94|161.6|158.24|0
1648189500000|2022-03-25 06:25:00|161.83|158.47|162.24|158.88|162.53|159.17|161.72|158.36|0
1648189800000|2022-03-25 06:30:00|162.18|158.82|162.17|158.81|162.47|159.11|162.06|158.7|0
1648190100000|2022-03-25 06:35:00|162.06|158.7|162.75|159.39|162.93|159.57|162.06|158.7|0
1648190400000|2022-03-25 06:40:00|162.63|159.27|162.98|159.62|163.21|159.85|162.4|159.04|0
1648190700000|2022-03-25 06:45:00|163.21|159.85|163.04|159.68|163.33|159.97|162.98|159.62|0
1648191000000|2022-03-25 06:50:00|162.98|159.62|162.51|159.15|163.21|159.85|162.51|159.15|0
1648191300000|2022-03-25 06:55:00|162.62|159.26|161.46|158.1|162.85|159.49|161.46|158.1|0
1648191600000|2022-03-25 07:00:00|161.58|158.22|162.38|159.02|162.97|159.61|161.58|158.22|0
1648191900000|2022-03-25 07:05:00|162.14|159.26|163.42|160.54|163.54|160.66|162.14|159.26|0
1648192200000|2022-03-25 07:10:00|163.3|160.42|162.25|159.37|163.42|160.54|162.25|159.37|0
1648192500000|2022-03-25 07:15:00|162.14|159.26|163.77|160.89|164.74|161.86|162.02|159.14|0
1648192800000|2022-03-25 07:20:00|163.71|160.83|164.09|161.21|164.88|162|163.59|160.71|0
1648193100000|2022-03-25 07:25:00|164.2|161.32|164.78|161.9|164.9|162.02|164.08|161.2|0
1648193400000|2022-03-25 07:30:00|164.67|161.79|164.08|161.2|164.78|161.9|163.96|161.08|0
1648193700000|2022-03-25 07:35:00|164.14|161.26|164.31|161.43|164.78|161.9|163.85|160.97|0
1648194000000|2022-03-25 07:40:00|164.19|161.31|164.42|161.54|164.66|161.78|163.79|160.91|0
1648194300000|2022-03-25 07:45:00|164.48|161.6|164.42|161.54|164.54|161.66|163.84|160.96|0
1648194600000|2022-03-25 07:50:00|164.36|161.48|163.6|160.72|164.42|161.54|163.37|160.49|0
1648194900000|2022-03-25 07:55:00|163.66|160.78|162.55|159.67|163.78|160.9|162.5|159.62|0
1648195200000|2022-03-25 08:00:00|162.9|160.02|164.06|161.18|164.06|161.18|162.2|159.32|0
1648195500000|2022-03-25 08:05:00|164.18|161.3|167.23|164.35|167.76|164.88|164.18|161.3|0
1648195800000|2022-03-25 08:10:00|167.35|164.47|170.02|167.14|170.02|167.14|167.23|164.35|0
1648196100000|2022-03-25 08:15:00|169.96|167.08|170.09|167.21|170.44|167.56|167.53|164.65|0
1648196400000|2022-03-25 08:20:00|169.97|167.09|169.07|166.19|170.21|167.33|168.65|165.77|0
1648196700000|2022-03-25 08:25:00|169.01|166.13|168.65|165.77|169.19|166.31|168.29|165.41|0
1648197000000|2022-03-25 08:30:00|168.71|165.83|168.05|165.17|169.24|166.36|167.93|165.05|0
1648197300000|2022-03-25 08:35:00|167.93|165.05|168.79|165.91|169.14|166.26|167.93|165.05|0
1648197600000|2022-03-25 08:40:00|168.73|165.85|167.83|164.95|169.38|166.5|167.71|164.83|0
1648197900000|2022-03-25 08:45:00|167.71|164.83|168.18|165.3|168.42|165.54|167.71|164.83|0
1648198200000|2022-03-25 08:50:00|168.3|165.42|167.35|164.47|168.3|165.42|167.23|164.35|0
1648198500000|2022-03-25 08:55:00|167.41|164.53|167.11|164.23|167.58|164.7|166.64|163.76|0
1648198800000|2022-03-25 09:00:00|167.05|164.17|168.05|165.17|169.96|167.08|164.87|161.99|0
1648199100000|2022-03-25 09:05:00|168.23|165.35|169.6|166.72|169.6|166.72|168.17|165.29|0
1648199400000|2022-03-25 09:10:00|169.48|166.6|168.35|165.47|169.72|166.84|168.28|165.4|0
1648199700000|2022-03-25 09:15:00|168.52|165.64|166.98|164.1|168.52|165.64|166.98|164.1|0
1648200000000|2022-03-25 09:20:00|167.04|164.16|166.62|163.74|167.33|164.45|166.39|163.51|0
1648200300000|2022-03-25 09:25:00|166.68|163.8|167.09|164.21|167.45|164.57|166.5|163.62|0
1648200600000|2022-03-25 09:30:00|167.15|164.27|168.03|165.15|168.15|165.27|166.5|163.62|0
1648200900000|2022-03-25 09:35:00|167.91|165.03|166.37|163.49|168.21|165.33|166.26|163.38|0
1648201200000|2022-03-25 09:40:00|166.2|163.32|165.78|162.9|166.49|163.61|165.78|162.9|0
1648201500000|2022-03-25 09:45:00|165.9|163.02|165.07|162.19|165.9|163.02|164.49|161.61|0
1648201800000|2022-03-25 09:50:00|164.96|162.08|164.25|161.37|165.31|162.43|164.13|161.25|0
1648202100000|2022-03-25 09:55:00|164.37|161.49|164.25|161.37|164.48|161.6|164.13|161.25|0
1648202400000|2022-03-25 10:00:00|164.13|161.25|164.83|161.95|164.94|162.06|163.54|160.66|0
1648202700000|2022-03-25 10:05:00|164.71|161.83|164.36|161.48|164.83|161.95|164.12|161.24|0
1648203000000|2022-03-25 10:10:00|164.42|161.54|164.97|162.09|166.69|163.81|164.12|161.24|0
1648203300000|2022-03-25 10:15:00|165.09|162.21|164.5|161.62|165.09|162.21|164.38|161.5|0
1648203600000|2022-03-25 10:20:00|164.38|161.5|164.49|161.61|164.73|161.85|163.68|160.8|0
1648203900000|2022-03-25 10:25:00|164.56|161.68|163.62|160.74|164.67|161.79|163.44|160.56|0
1648204200000|2022-03-25 10:30:00|163.68|160.8|164.02|161.14|164.14|161.26|163.33|160.45|0
1648204500000|2022-03-25 10:35:00|163.9|161.02|164.25|161.37|164.48|161.6|163.79|160.91|0
1648204800000|2022-03-25 10:40:00|164.19|161.31|163.9|161.02|164.37|161.49|163.73|160.85|0
1648205100000|2022-03-25 10:45:00|164.01|161.13|164.3|161.42|164.48|161.6|163.55|160.67|0
1648205400000|2022-03-25 10:50:00|164.19|161.31|163.19|160.31|164.24|161.36|163.19|160.31|0
1648205700000|2022-03-25 10:55:00|163.25|160.37|161.22|158.34|163.31|160.43|161.17|158.29|0
1648206000000|2022-03-25 11:00:00|161.28|158.4|162.03|159.15|162.03|159.15|161.28|158.4|0
1648206300000|2022-03-25 11:05:00|161.91|159.03|161.9|159.02|162.88|160|161.79|158.91|0
1648206600000|2022-03-25 11:10:00|161.79|158.91|162.94|160.06|162.94|160.06|161.32|158.44|0
1648206900000|2022-03-25 11:15:00|163.29|160.41|162.47|159.59|163.47|160.59|161.9|159.02|0
1648207200000|2022-03-25 11:20:00|162.53|159.65|160.46|157.58|162.59|159.71|160.23|157.35|0
1648207500000|2022-03-25 11:25:00|160.4|157.52|157.65|154.77|160.74|157.86|156.92|154.04|0
1648207800000|2022-03-25 11:30:00|157.77|154.89|158.33|155.45|158.56|155.68|157.65|154.77|0
1648208100000|2022-03-25 11:35:00|158.45|155.57|159.24|156.36|159.24|156.36|158.33|155.45|0
1648208400000|2022-03-25 11:40:00|159.35|156.47|158.78|155.9|159.35|156.47|158.78|155.9|0
1648208700000|2022-03-25 11:45:00|158.67|155.79|158.55|155.67|158.89|156.01|158.09|155.21|0
1648209000000|2022-03-25 11:50:00|158.49|155.61|157.62|154.74|158.6|155.72|157|154.12|0
1648209300000|2022-03-25 11:55:00|157.51|154.63|157.73|154.85|158.19|155.31|156.94|154.06|0
1648209600000|2022-03-25 12:00:00|157.96|155.08|158.18|155.3|158.36|155.48|157.84|154.96|0
1648209900000|2022-03-25 12:05:00|158.3|155.42|158.07|155.19|158.3|155.42|157.56|154.68|0
1648210200000|2022-03-25 12:10:00|157.95|155.07|157.95|155.07|158.63|155.75|157.84|154.96|0
1648210500000|2022-03-25 12:15:00|158.06|155.18|157.72|154.84|158.46|155.58|157.72|154.84|0
1648210800000|2022-03-25 12:20:00|157.49|154.61|157.6|154.72|158.06|155.18|157.26|154.38|0
1648211100000|2022-03-25 12:25:00|157.49|154.61|157.94|155.06|158.05|155.17|157.49|154.61|0
1648211400000|2022-03-25 12:30:00|158|155.12|158.5|155.62|159.08|156.2|157.82|154.94|0
1648211700000|2022-03-25 12:35:00|158.62|155.74|159.41|156.53|159.41|156.53|158.5|155.62|0
1648212000000|2022-03-25 12:40:00|159.76|156.88|157.53|154.65|159.76|156.88|157.53|154.65|0
1648212300000|2022-03-25 12:45:00|157.47|154.59|157.53|154.65|157.76|154.88|157.3|154.42|0
1648212600000|2022-03-25 12:50:00|157.52|154.64|157.4|155|157.64|155.11|157.28|154.64|0
1648212900000|2022-03-25 12:55:00|157.28|154.88|157.16|154.76|157.51|155.11|156.94|154.54|0
1648213200000|2022-03-25 13:00:00|157.28|154.88|158.3|155.9|158.42|156.02|157.16|154.76|0
1648213500000|2022-03-25 13:05:00|158.19|155.79|158.3|155.9|158.64|156.24|157.73|155.33|0
1648213800000|2022-03-25 13:10:00|158.18|155.78|158.35|155.95|158.53|156.13|157.95|155.55|0
1648214100000|2022-03-25 13:15:00|158.41|156.01|158.52|156.12|158.75|156.35|158.18|155.78|0
1648214400000|2022-03-25 13:20:00|158.47|156.07|159.32|156.92|159.44|157.04|158.41|156.01|0
1648214700000|2022-03-25 13:25:00|159.26|156.86|160.81|158.41|161.28|158.88|159.2|156.8|0
1648215000000|2022-03-25 13:30:00|160.99|158.59|160.46|158.06|161.39|158.99|159.08|156.68|0
1648215300000|2022-03-25 13:35:00|160.81|158.41|163.25|160.85|163.25|160.85|160.35|157.95|0
1648215600000|2022-03-25 13:40:00|163.37|160.97|161.96|159.56|164.42|162.02|161.27|158.87|0
1648215900000|2022-03-25 13:45:00|161.85|159.45|159.59|157.19|163.01|160.61|158.61|156.21|0
1648216200000|2022-03-25 13:50:00|159.42|157.02|158.21|155.81|160.68|158.28|157.81|155.41|0
1648216500000|2022-03-25 13:55:00|157.98|155.58|160.98|158.58|161.91|159.51|157.86|155.46|0
1648216800000|2022-03-25 14:00:00|160.8|158.4|161.27|158.87|162.72|160.32|160.57|158.17|0
1648217100000|2022-03-25 14:05:00|161.2|158.8|159.46|157.06|161.9|159.5|159.23|156.83|0
1648217400000|2022-03-25 14:10:00|159.58|157.18|159.81|157.41|159.99|157.59|158.31|155.91|0
1648217700000|2022-03-25 14:15:00|160.15|157.75|157.85|155.45|160.62|158.22|157.62|155.22|0
1648218000000|2022-03-25 14:20:00|157.73|155.33|153.23|150.83|157.96|155.56|152.56|150.16|0
1648218300000|2022-03-25 14:25:00|153.35|150.95|155.16|152.76|155.16|152.76|153.23|150.83|0
1648218600000|2022-03-25 14:30:00|155.04|152.64|152.89|150.49|155.16|152.76|152.89|150.49|0
1648218900000|2022-03-25 14:35:00|152.66|150.26|152.66|150.26|152.66|150.26|151.43|149.03|0
1648219200000|2022-03-25 14:40:00|152.44|150.04|150.64|148.24|153.11|150.71|150.2|147.8|0
1648219500000|2022-03-25 14:45:00|150.86|148.46|152.37|149.97|152.7|150.3|150.86|148.46|0
1648219800000|2022-03-25 14:50:00|152.25|149.85|153.94|151.54|154.61|152.21|151.7|149.3|0
1648220100000|2022-03-25 14:55:00|154.05|151.65|153.82|151.42|154.61|152.21|153.03|150.63|0
1648220400000|2022-03-25 15:00:00|153.43|151.03|156.2|153.8|157.34|154.94|153.03|150.63|0
1648220700000|2022-03-25 15:05:00|156.31|153.91|161.61|159.21|161.61|159.21|155.74|153.34|0
1648221000000|2022-03-25 15:10:00|161.73|159.33|163.53|161.13|165.61|163.21|160.8|158.4|0
1648221300000|2022-03-25 15:15:00|163.65|161.25|165.35|162.95|165.59|163.19|162|159.6|0
1648221600000|2022-03-25 15:20:00|165.47|163.07|167.19|164.79|167.74|165.34|165.25|162.85|0
1648221900000|2022-03-25 15:25:00|169.03|166.63|170.36|167.96|173.38|170.98|168.32|165.92|0
1648222200000|2022-03-25 15:30:00|170.48|168.08|169.87|167.47|172.29|169.89|169.03|166.63|0
1648222500000|2022-03-25 15:35:00|169.63|167.23|169.15|166.75|170.35|167.95|168.31|165.91|0
1648222800000|2022-03-25 15:40:00|169.39|166.99|165.88|163.48|169.39|166.99|165.82|163.42|0
1648223100000|2022-03-25 15:45:00|165.81|163.41|168.9|166.5|169.14|166.74|165.81|163.41|0
1648223400000|2022-03-25 15:50:00|168.78|166.38|168.66|166.26|168.9|166.5|165.93|163.53|0
1648223700000|2022-03-25 15:55:00|168.78|166.38|169.37|166.97|171.54|169.14|168.3|165.9|0
1648224000000|2022-03-25 16:00:00|169.73|167.33|169.37|166.97|170.69|168.29|168.54|166.14|0
1648224300000|2022-03-25 16:05:00|169.13|166.73|166.74|164.34|169.13|166.73|165.68|163.28|0
1648224600000|2022-03-25 16:10:00|166.63|164.23|164.85|162.45|166.81|164.41|164.73|162.33|0
1648224900000|2022-03-25 16:15:00|164.62|162.22|164.49|162.09|166.74|164.34|164.26|161.86|0
1648225200000|2022-03-25 16:20:00|164.56|162.16|164.75|162.35|166.24|163.84|163.34|160.94|0
1648225500000|2022-03-25 16:25:00|164.51|162.11|163.92|161.52|166.4|164|163.45|161.05|0
1648225800000|2022-03-25 16:30:00|163.8|161.4|164.03|161.63|165.92|163.52|163.8|161.4|0
1648226100000|2022-03-25 16:35:00|164.15|161.75|167.82|165.42|168.54|166.14|164.15|161.75|0
1648226400000|2022-03-25 16:40:00|167.94|165.54|166.51|164.11|168.06|165.66|166.51|164.11|0
1648226700000|2022-03-25 16:45:00|166.39|163.99|165.03|162.63|166.63|164.23|164.03|161.63|0
1648227000000|2022-03-25 16:50:00|164.97|162.57|166.03|163.63|167.1|164.7|163.08|160.68|0
1648227300000|2022-03-25 16:55:00|166.15|163.75|165.08|162.68|167.57|165.17|164.49|162.09|0
1648227600000|2022-03-25 17:00:00|164.84|162.44|164.96|162.56|167.09|164.69|164.6|162.2|0
1648227900000|2022-03-25 17:05:00|165.07|162.67|165.07|162.67|166.14|163.74|164.13|161.73|0
1648228200000|2022-03-25 17:10:00|165.54|163.14|166.25|163.85|167.2|164.8|165.19|162.79|0
1648228500000|2022-03-25 17:15:00|166.13|163.73|162.25|159.85|166.13|163.73|161.55|159.15|0
1648228800000|2022-03-25 17:20:00|162.13|159.73|166.24|163.84|166.36|163.96|161.66|159.26|0
1648229100000|2022-03-25 17:25:00|166.13|163.73|165.41|163.01|166.72|164.32|165.41|163.01|0
1648229400000|2022-03-25 17:30:00|165.24|162.84|163.41|161.01|165.29|162.89|163.29|160.89|0
1648229700000|2022-03-25 17:35:00|163.29|160.89|163.05|160.65|164.11|161.71|162.7|160.3|0
1648230000000|2022-03-25 17:40:00|162.93|160.53|162.58|160.18|164.81|162.41|162.35|159.95|0
1648230300000|2022-03-25 17:45:00|162.46|160.06|162.11|159.71|163.63|161.23|161.76|159.36|0
1648230600000|2022-03-25 17:50:00|161.99|159.59|161.06|158.66|162.11|159.71|160.94|158.54|0
1648230900000|2022-03-25 17:55:00|160.94|158.54|158.86|156.46|161.06|158.66|158.51|156.11|0
1648231200000|2022-03-25 18:00:00|158.74|156.34|157.82|155.42|159.78|157.38|157.37|154.97|0
1648231500000|2022-03-25 18:05:00|157.71|155.31|157.08|154.68|157.94|155.54|156.79|154.39|0
1648231800000|2022-03-25 18:10:00|156.9|154.5|157.59|155.19|158.5|156.1|156.56|154.16|0
1648232100000|2022-03-25 18:15:00|157.47|155.07|158.67|156.27|158.73|156.33|157.01|154.61|0
1648232400000|2022-03-25 18:20:00|158.5|156.1|157.81|155.41|158.61|156.21|157.47|155.07|0
1648232700000|2022-03-25 18:25:00|157.69|155.29|157.12|154.72|158.38|155.98|156.66|154.26|0
1648233000000|2022-03-25 18:30:00|157|154.6|156.55|154.15|157.12|154.72|155.53|153.13|0
1648233300000|2022-03-25 18:35:00|156.66|154.26|156.77|154.37|157.34|154.94|155.86|153.46|0
1648233600000|2022-03-25 18:40:00|156.88|154.48|156.42|154.02|157.8|155.4|156.42|154.02|0
1648233900000|2022-03-25 18:45:00|156.31|153.91|156.76|154.36|157.22|154.82|155.74|153.34|0
1648234200000|2022-03-25 18:50:00|156.53|154.13|155.51|153.11|156.99|154.59|155.28|152.88|0
1648234500000|2022-03-25 18:55:00|155.4|153|156.3|153.9|156.64|154.24|154.94|152.54|0
1648234800000|2022-03-25 19:00:00|156.25|153.85|155.99|153.59|161.15|158.75|155.87|153.47|0
1648235100000|2022-03-25 19:05:00|155.76|153.36|157.83|155.43|158.53|156.13|155.53|153.13|0
1648235400000|2022-03-25 19:10:00|157.37|154.97|155.63|153.23|157.95|155.55|155.52|153.12|0
1648235700000|2022-03-25 19:15:00|155.41|153.01|158.06|155.66|158.29|155.89|155.18|152.78|0
1648236000000|2022-03-25 19:20:00|157.89|155.49|159.45|157.05|160.98|158.58|157.82|155.42|0
1648236300000|2022-03-25 19:25:00|159.33|156.93|161.8|159.4|161.92|159.52|158.98|156.58|0
1648236600000|2022-03-25 19:30:00|162.03|159.63|161.44|159.04|163.22|160.82|160.5|158.1|0
1648236900000|2022-03-25 19:35:00|161.56|159.16|161.08|158.68|162.15|159.75|159.21|156.81|0
1648237200000|2022-03-25 19:40:00|160.73|158.33|158.62|156.22|160.85|158.45|156.77|154.37|0
1648237500000|2022-03-25 19:45:00|158.27|155.87|154.92|152.52|158.27|155.87|154.92|152.52|0
1648237800000|2022-03-25 19:50:00|155.61|153.21|152.87|150.47|155.61|153.21|152.75|150.35|0
1648238100000|2022-03-25 19:55:00|152.75|150.35|150.16|147.76|152.98|150.58|149.04|146.64|0
1648238400000|2022-03-25 20:00:00|149.6|147.2|149.93|147.53|151.39|148.99|149.6|147.2|0
1648238700000|2022-03-25 20:05:00|150.04|147.64|150.6|148.2|150.6|148.2|149.71|147.31|0
1648239000000|2022-03-25 20:10:00|150.49|148.09|150.04|147.64|150.6|148.2|149.92|147.52|0
1648451100000|2022-03-28 07:05:00|156.6|154.2|155.74|153.34|156.77|154.37|154.77|152.37|0
1648451400000|2022-03-28 07:10:00|155.79|153.39|156.82|154.42|157.74|155.34|155.68|153.28|0
1648451700000|2022-03-28 07:15:00|156.76|154.36|157.33|154.93|157.5|155.1|156.13|153.73|0
1648452000000|2022-03-28 07:20:00|157.5|155.1|156.93|154.53|157.96|155.56|156.35|153.95|0
1648452300000|2022-03-28 07:25:00|156.81|154.41|154.87|152.47|156.81|154.41|154.42|152.02|0
1648452600000|2022-03-28 07:30:00|154.81|152.41|153.62|151.22|154.81|152.41|153.51|151.11|0
1648452900000|2022-03-28 07:35:00|153.68|151.28|155.26|152.86|155.26|152.86|153.51|151.11|0
1648453200000|2022-03-28 07:40:00|155.32|152.92|155.37|152.97|156.11|153.71|154.97|152.57|0
1648453500000|2022-03-28 07:45:00|155.26|152.86|156.34|153.94|156.68|154.28|155.14|152.74|0
1648453800000|2022-03-28 07:50:00|156.56|154.16|156.1|153.7|156.79|154.39|155.65|153.25|0
1648454100000|2022-03-28 07:55:00|156.16|153.76|155.53|153.13|156.73|154.33|155.25|152.85|0
1648454400000|2022-03-28 08:00:00|155.64|153.24|157.47|155.07|157.81|155.41|155.64|153.24|0
1648454700000|2022-03-28 08:05:00|157.58|155.18|157.47|155.07|158.39|155.99|157.24|154.84|0
1648455000000|2022-03-28 08:10:00|157.7|155.3|156.55|154.15|157.7|155.3|156.55|154.15|0
1648455300000|2022-03-28 08:15:00|156.66|154.26|154.72|152.32|156.66|154.26|154.38|151.98|0
1648455600000|2022-03-28 08:20:00|155.06|152.66|155.28|152.88|155.86|153.46|154.83|152.43|0
1648455900000|2022-03-28 08:25:00|155.17|152.77|155.32|152.92|157.35|154.95|155.06|152.66|0
1648456200000|2022-03-28 08:30:00|155.26|152.86|156.45|154.05|156.68|154.28|155.2|152.8|0
1648456500000|2022-03-28 08:35:00|156.57|154.17|155.42|153.02|156.79|154.39|155.42|153.02|0
1648456800000|2022-03-28 08:40:00|155.48|153.08|154.51|152.11|155.54|153.14|154.46|152.06|0
1648457100000|2022-03-28 08:45:00|154.4|152|153.27|150.87|154.74|152.34|152.71|150.31|0
1648457400000|2022-03-28 08:50:00|153.38|150.98|152.26|149.86|153.72|151.32|152.03|149.63|0
1648457700000|2022-03-28 08:55:00|152.15|149.75|151.14|148.74|152.26|149.86|150.97|148.57|0
1648458000000|2022-03-28 09:00:00|151.2|148.8|153.03|150.63|153.15|150.75|151.2|148.8|0
1648458300000|2022-03-28 09:05:00|152.98|150.58|153.93|151.53|154.38|151.98|152.87|150.47|0
1648458600000|2022-03-28 09:10:00|154.04|151.64|154.83|152.43|154.83|152.43|154.04|151.64|0
1648458900000|2022-03-28 09:15:00|154.78|152.38|155.74|153.34|156.02|153.62|154.6|152.2|0
1648459200000|2022-03-28 09:20:00|155.62|153.22|155.05|152.65|156.31|153.91|154.94|152.54|0
1648459500000|2022-03-28 09:25:00|155|152.6|154.26|151.86|155.05|152.65|154.26|151.86|0
1648459800000|2022-03-28 09:30:00|154.37|151.97|153.58|151.18|154.59|152.19|153.58|151.18|0
1648460100000|2022-03-28 09:35:00|153.52|151.12|153.18|150.78|153.57|151.17|152.56|150.16|0
1648460400000|2022-03-28 09:40:00|153.01|150.61|152.67|150.27|153.01|150.61|152.45|150.05|0
1648460700000|2022-03-28 09:45:00|152.73|150.33|153.34|150.94|153.51|151.11|152.44|150.04|0
1648461000000|2022-03-28 09:50:00|153.23|150.83|154.07|151.67|154.35|151.95|153.17|150.77|0
1648461300000|2022-03-28 09:55:00|153.96|151.56|153.84|151.44|154.35|151.95|153.45|151.05|0
1648461600000|2022-03-28 10:00:00|153.9|151.5|153.22|150.82|154.91|152.51|153.16|150.76|0
1648461900000|2022-03-28 10:05:00|153.33|150.93|153.66|151.26|153.78|151.38|153.1|150.7|0
1648462200000|2022-03-28 10:10:00|153.78|151.38|152.76|150.36|154|151.6|152.76|150.36|0
1648462500000|2022-03-28 10:15:00|152.87|150.47|152.31|149.91|152.98|150.58|152.09|149.69|0
1648462800000|2022-03-28 10:20:00|152.42|150.02|151.63|149.23|152.98|150.58|151.63|149.23|0
1648463100000|2022-03-28 10:25:00|151.69|149.29|153.42|151.02|153.54|151.14|151.63|149.23|0
1648463400000|2022-03-28 10:30:00|153.37|150.97|153.37|150.97|153.76|151.36|153.03|150.63|0
1648463700000|2022-03-28 10:35:00|153.31|150.91|152.69|150.29|153.76|151.36|152.58|150.18|0
1648464000000|2022-03-28 10:40:00|152.63|150.23|151.95|149.55|152.63|150.23|151.4|149|0
1648464300000|2022-03-28 10:45:00|152.07|149.67|151.17|148.77|152.29|149.89|150.84|148.44|0
1648464600000|2022-03-28 10:50:00|151.28|148.88|151.72|149.32|151.95|149.55|150.83|148.43|0
1648464900000|2022-03-28 10:55:00|151.67|149.27|151.67|149.27|152.62|150.22|151.45|149.05|0
1648465200000|2022-03-28 11:00:00|151.39|148.99|150.38|147.98|151.5|149.1|150.38|147.98|0
1648465500000|2022-03-28 11:05:00|150.49|148.09|149.25|146.85|151.83|149.43|149.14|146.74|0
1648465800000|2022-03-28 11:10:00|149.14|146.74|149.36|146.96|149.97|147.57|148.59|146.19|0
1648466100000|2022-03-28 11:15:00|149.42|147.02|148.04|145.64|149.47|147.07|148.04|145.64|0
1648466400000|2022-03-28 11:20:00|148.15|145.75|148.25|145.85|148.69|146.29|147.93|145.53|0
1648466700000|2022-03-28 11:25:00|148.2|145.8|147.92|145.52|148.36|145.96|147.92|145.52|0
1648467000000|2022-03-28 11:30:00|148.03|145.63|147.26|144.86|148.03|145.63|147.04|144.64|0
1648467300000|2022-03-28 11:35:00|147.15|144.75|146.93|144.53|147.37|144.97|146.38|143.98|0
1648467600000|2022-03-28 11:40:00|147.03|144.63|148.2|145.8|148.2|145.8|147.03|144.63|0
1648467900000|2022-03-28 11:45:00|147.24|144.84|147.64|145.24|148.19|145.79|147.24|144.84|0
1648468200000|2022-03-28 11:50:00|147.54|145.14|147.97|145.57|148.41|146.01|147.54|145.14|0
1648468500000|2022-03-28 11:55:00|148.03|145.63|147.59|145.19|148.35|145.95|147.42|145.02|0
1648468800000|2022-03-28 12:00:00|147.64|145.24|148.4|146|148.73|146.33|147.42|145.02|0
1648469100000|2022-03-28 12:05:00|148.57|146.17|148.84|146.44|148.84|146.44|148.18|145.78|0
1648469400000|2022-03-28 12:10:00|148.95|146.55|149.16|146.76|149.39|146.99|148.73|146.33|0
1648469700000|2022-03-28 12:15:00|149.05|146.65|149.99|147.59|149.99|147.59|148.83|146.43|0
1648470000000|2022-03-28 12:20:00|150.04|147.64|151.93|149.53|152.05|149.65|149.76|147.36|0
1648470300000|2022-03-28 12:25:00|151.88|149.48|151.15|148.75|151.88|149.48|150.82|148.42|0
1648470600000|2022-03-28 12:30:00|151.04|148.64|151.37|148.97|151.59|149.19|150.82|148.42|0
1648470900000|2022-03-28 12:35:00|151.26|148.86|152.26|149.86|152.37|149.97|151.26|148.86|0
1648471200000|2022-03-28 12:40:00|152.2|149.8|153.37|150.97|153.94|151.54|152.2|149.8|0
1648471500000|2022-03-28 12:45:00|153.49|151.09|153.2|150.8|153.82|151.42|152.7|150.3|0
1648471800000|2022-03-28 12:50:00|153.09|150.69|153.2|150.8|153.94|151.54|152.98|150.58|0
1648472100000|2022-03-28 12:55:00|153.31|150.91|153.2|150.8|153.65|151.25|152.64|150.24|0
1648472400000|2022-03-28 13:00:00|153.08|150.68|153.76|151.36|154.1|151.7|152.75|150.35|0
1648472700000|2022-03-28 13:05:00|153.53|151.13|153.19|150.79|153.7|151.3|152.29|149.89|0
1648473000000|2022-03-28 13:10:00|153.08|150.68|153.3|150.9|155.22|152.82|153.08|150.68|0
1648473300000|2022-03-28 13:15:00|153.19|150.79|153.41|151.01|153.63|151.23|152.51|150.11|0
1648473600000|2022-03-28 13:20:00|153.63|151.23|154.42|152.02|154.42|152.02|153.3|150.9|0
1648473900000|2022-03-28 13:25:00|154.31|151.91|154.98|152.58|155.67|153.27|154.31|151.91|0
1648474200000|2022-03-28 13:30:00|154.53|152.13|155.21|152.81|156.46|154.06|153.29|150.89|0
1648474500000|2022-03-28 13:35:00|155.43|153.03|152.61|150.21|155.55|153.15|152.61|150.21|0
1648474800000|2022-03-28 13:40:00|152.72|150.32|152.27|149.87|153.62|151.22|150.93|148.53|0
1648475100000|2022-03-28 13:45:00|152.15|149.75|152.49|150.09|153.28|150.88|151.59|149.19|0
1648475400000|2022-03-28 13:50:00|152.26|149.86|149.92|147.52|152.6|150.2|149.59|147.19|0
1648475700000|2022-03-28 13:55:00|149.98|147.58|148.15|145.75|150.58|148.18|147.6|145.2|0
1648476000000|2022-03-28 14:00:00|147.82|145.42|150.83|148.43|152.73|150.33|147.82|145.42|0
1648476300000|2022-03-28 14:05:00|150.49|148.09|150.66|148.26|151.83|149.43|148.83|146.43|0
1648476600000|2022-03-28 14:10:00|150.6|148.2|151.38|148.98|151.66|149.26|150.05|147.65|0
1648476900000|2022-03-28 14:15:00|151.27|148.87|152.04|149.64|153.06|150.66|150.37|147.97|0
1648477200000|2022-03-28 14:20:00|151.6|149.2|152.47|150.07|154.38|151.98|151.54|149.14|0
1648477500000|2022-03-28 14:25:00|152.36|149.96|151.23|148.83|154.27|151.87|151.12|148.72|0
1648477800000|2022-03-28 14:30:00|150.79|148.39|152.96|150.56|153.64|151.24|149.9|147.5|0
1648478100000|2022-03-28 14:35:00|152.91|150.51|153.52|151.12|154.88|152.48|152.06|149.66|0
1648478400000|2022-03-28 14:40:00|153.18|150.78|152.17|149.77|153.86|151.46|151.83|149.43|0
1648478700000|2022-03-28 14:45:00|152.06|149.66|150.27|147.87|152.06|149.66|149.27|146.87|0
1648479000000|2022-03-28 14:50:00|150.38|147.98|149.6|147.2|150.71|148.31|149.05|146.65|0
1648479300000|2022-03-28 14:55:00|149.49|147.09|149.49|147.09|150.04|147.64|149.16|146.76|0
1648479600000|2022-03-28 15:00:00|149.16|146.76|152.83|150.43|154.75|152.35|148.6|146.2|0
1648479900000|2022-03-28 15:05:00|153.28|150.88|152.94|150.54|154.52|152.12|152.38|149.98|0
1648480200000|2022-03-28 15:10:00|152.6|150.2|151.36|148.96|153.27|150.87|151.25|148.85|0
1648480500000|2022-03-28 15:15:00|151.48|149.08|152.15|149.75|153.55|151.15|151.03|148.63|0
1648480800000|2022-03-28 15:20:00|152.04|149.64|153.83|151.43|154.17|151.77|151.93|149.53|0
1648481100000|2022-03-28 15:25:00|154.06|151.66|154|151.6|156.32|153.92|153.83|151.43|0
1648481400000|2022-03-28 15:30:00|153.89|151.49|157|154.6|157.68|155.28|153.71|151.31|0
1648481700000|2022-03-28 15:35:00|157.45|155.05|159.34|156.94|159.98|157.58|157.45|155.05|0
1648482000000|2022-03-28 15:40:00|159.17|156.77|157.79|155.39|159.63|157.23|157.79|155.39|0
1648482300000|2022-03-28 15:45:00|158.13|155.73|162.64|160.24|162.76|160.36|158.02|155.62|0
1648482600000|2022-03-28 15:50:00|162.88|160.48|161.31|158.91|163.7|161.3|159.2|156.8|0
1648482900000|2022-03-28 15:55:00|161.19|158.79|163.16|160.76|163.63|161.23|161.19|158.79|0
1648483200000|2022-03-28 16:00:00|163.51|161.11|160.48|158.08|163.98|161.58|160.36|157.96|0
1648483500000|2022-03-28 16:05:00|160.6|158.2|161.99|159.59|161.99|159.59|159.79|157.39|0
1648483800000|2022-03-28 16:10:00|161.87|159.47|162.56|160.16|163.85|161.45|161.87|159.47|0
1648484100000|2022-03-28 16:15:00|162.8|160.4|164.32|161.92|165.03|162.63|161.86|159.46|0
1648484400000|2022-03-28 16:20:00|164.2|161.8|161.86|159.46|164.2|161.8|161.51|159.11|0
1648484700000|2022-03-28 16:25:00|161.74|159.34|160.86|158.46|163.14|160.74|160.63|158.23|0
1648485000000|2022-03-28 16:30:00|161.1|158.7|159.58|157.18|161.33|158.93|158.89|156.49|0
1648485300000|2022-03-28 16:35:00|159.23|156.83|158.3|155.9|159.58|157.18|158.19|155.79|0
1648485600000|2022-03-28 16:40:00|158.36|155.96|157.61|155.21|158.65|156.25|157.03|154.63|0
1648485900000|2022-03-28 16:45:00|157.84|155.44|157.72|155.32|158.94|156.54|157.72|155.32|0
1648486200000|2022-03-28 16:50:00|157.83|155.43|156.34|153.94|158.18|155.78|156.34|153.94|0
1648486500000|2022-03-28 16:55:00|156.22|153.82|155.99|153.59|156.4|154|155.65|153.25|0
1648486800000|2022-03-28 17:00:00|155.88|153.48|155.76|153.36|156.22|153.82|155.08|152.68|0
1648487100000|2022-03-28 17:05:00|155.65|153.25|156.79|154.39|157.02|154.62|155.08|152.68|0
1648487400000|2022-03-28 17:10:00|156.9|154.5|155.87|153.47|157.02|154.62|155.64|153.24|0
1648487700000|2022-03-28 17:15:00|155.75|153.35|155.41|153.01|155.98|153.58|155.18|152.78|0
1648488000000|2022-03-28 17:20:00|155.18|152.78|153.48|151.08|155.75|153.35|153.48|151.08|0
1648488300000|2022-03-28 17:25:00|153.36|150.96|152.91|150.51|154.04|151.64|152.01|149.61|0
1648488600000|2022-03-28 17:30:00|152.8|150.4|152.74|150.34|153.36|150.96|152.12|149.72|0
1648488900000|2022-03-28 17:35:00|152.79|150.39|149.86|147.46|152.9|150.5|149.81|147.41|0
1648489200000|2022-03-28 17:40:00|149.92|147.52|150.54|148.14|150.7|148.3|149.58|147.18|0
1648489500000|2022-03-28 17:45:00|150.25|147.85|150.02|147.62|150.59|148.19|149.58|147.18|0
1648489800000|2022-03-28 17:50:00|149.69|147.29|150.24|147.84|150.53|148.13|149.46|147.06|0
1648490100000|2022-03-28 17:55:00|150.13|147.73|150.02|147.62|151.14|148.74|149.68|147.28|0
1648490400000|2022-03-28 18:00:00|150.13|147.73|149.96|147.56|150.47|148.07|148.56|146.16|0
1648490700000|2022-03-28 18:05:00|150.12|147.72|149|146.6|150.91|148.51|148.66|146.26|0
1648491000000|2022-03-28 18:10:00|148.89|146.49|149.17|146.77|150.12|147.72|147.99|145.59|0
1648491300000|2022-03-28 18:15:00|149|146.6|149.82|147.42|150.61|148.21|147.64|145.24|0
1648491600000|2022-03-28 18:20:00|149.71|147.31|148.36|145.96|150.05|147.65|148.14|145.74|0
1648491900000|2022-03-28 18:25:00|148.14|145.74|147.35|144.95|148.92|146.52|147.02|144.62|0
1648492200000|2022-03-28 18:30:00|147.46|145.06|147.35|144.95|147.58|145.18|146.8|144.4|0
1648492500000|2022-03-28 18:35:00|147.3|144.9|147.46|145.06|147.91|145.51|147.24|144.84|0
1648492800000|2022-03-28 18:40:00|147.35|144.95|145.35|142.95|147.68|145.28|143.92|141.52|0
1648493100000|2022-03-28 18:45:00|145.57|143.17|144.58|142.18|145.57|143.17|144.36|141.96|0
1648493400000|2022-03-28 18:50:00|144.47|142.07|141.14|138.74|144.47|142.07|141.03|138.63|0
1648493700000|2022-03-28 18:55:00|141.25|138.85|138.98|136.58|141.36|138.96|138.98|136.58|0
1648494000000|2022-03-28 19:00:00|138.87|136.47|140.92|138.52|141.13|138.73|138.87|136.47|0
1648494300000|2022-03-28 19:05:00|140.81|138.41|140.37|137.97|141.03|138.63|139.94|137.54|0
1648494600000|2022-03-28 19:10:00|140.48|138.08|139.61|137.21|140.59|138.19|139.4|137|0
1648494900000|2022-03-28 19:15:00|139.4|137|140.42|138.02|140.42|138.02|139.07|136.67|0
1648495200000|2022-03-28 19:20:00|140.47|138.07|138.31|135.91|140.47|138.07|138.1|135.7|0
1648495500000|2022-03-28 19:25:00|138.48|136.08|138.53|136.13|139.06|136.66|138.21|135.81|0
1648495800000|2022-03-28 19:30:00|138.42|136.02|137.03|134.63|138.85|136.45|136.81|134.41|0
1648496100000|2022-03-28 19:35:00|136.81|134.41|138.41|136.01|138.63|136.23|136.81|134.41|0
1648496400000|2022-03-28 19:40:00|138.52|136.12|136.81|134.41|138.95|136.55|136.7|134.3|0
1648496700000|2022-03-28 19:45:00|137.02|134.62|135.32|132.92|137.55|135.15|135.32|132.92|0
1648497000000|2022-03-28 19:50:00|137.44|135.04|136.39|133.99|140.83|138.43|136.39|133.99|0
1648497300000|2022-03-28 19:55:00|136.49|134.09|133.03|130.63|137.13|134.73|132.92|130.52|0
1648497600000|2022-03-28 20:00:00|133.13|130.73|132.09|129.69|133.44|131.04|131.57|129.17|0
1648497900000|2022-03-28 20:05:00|131.88|129.48|132.19|129.79|132.71|130.31|131.88|129.48|0
1648498200000|2022-03-28 20:10:00|132.29|129.89|132.29|129.89|132.6|130.2|132.19|129.79|0
1648498500000|2022-03-28 20:15:00|132.49|129.69|132.59|129.79|132.59|129.79|132.28|129.48|0
1648498800000|2022-03-28 20:20:00|132.54|129.74|132.48|129.68|132.8|130|132.48|129.68|0
1648499100000|2022-03-28 20:25:00|132.59|129.79|132.58|129.78|132.59|129.79|132.48|129.68|0
1648499400000|2022-03-28 20:30:00|132.53|129.73|132.48|129.68|132.58|129.78|132.48|129.68|0
1648499700000|2022-03-28 20:35:00|132.53|129.73|132.47|129.67|132.58|129.78|132.47|129.67|0
1648500000000|2022-03-28 20:40:00|132.53|129.73|132.57|129.77|132.58|129.78|132.53|129.73|0
1648500300000|2022-03-28 20:45:00|132.47|129.67|132.57|129.77|132.57|129.77|132.47|129.67|0
1648500900000|2022-03-28 20:55:00|132.56|129.76|132.62|129.82|132.62|129.82|132.51|129.71|0
1648501200000|2022-03-28 21:00:00|132.6|129.8|132.57|129.77|132.63|129.83|132.57|129.77|0
1648501500000|2022-03-28 21:05:00|132.61|129.81|132.68|129.88|132.82|130.02|132.59|129.79|0
1648501800000|2022-03-28 21:10:00|132.7|129.9|132.82|130.02|132.88|130.08|132.67|129.87|0
1648502100000|2022-03-28 21:15:00|132.68|129.88|132.77|129.97|132.78|129.98|132.66|129.86|0
1648502400000|2022-03-28 21:20:00|132.75|129.95|132.66|129.86|132.92|130.12|132.66|129.86|0
1648502700000|2022-03-28 21:25:00|132.61|129.81|132.76|129.96|132.78|129.98|132.6|129.8|0
1648503000000|2022-03-28 21:30:00|133.03|130.23|132.76|129.96|133.03|130.23|132.76|129.96|0
1648503300000|2022-03-28 21:35:00|132.74|129.94|132.78|129.98|132.8|130|132.69|129.89|0
1648503600000|2022-03-28 21:40:00|132.8|130|132.98|130.18|132.98|130.18|132.71|129.91|0
1648503900000|2022-03-28 21:45:00|132.93|130.13|132.82|130.02|132.93|130.13|132.68|129.88|0
1648504200000|2022-03-28 21:50:00|132.88|130.08|132.74|129.94|132.88|130.08|132.74|129.94|0
1648504500000|2022-03-28 21:55:00|132.8|130|132.71|129.91|132.8|130|132.69|129.89|0
1648504800000|2022-03-28 22:00:00|132.78|129.98|133.56|130.76|133.76|130.96|132.78|129.98|0
1648505100000|2022-03-28 22:05:00|133.66|130.86|133.66|130.86|133.87|131.07|133.55|130.75|0
1648505400000|2022-03-28 22:10:00|133.76|130.96|133.76|130.96|134.28|131.48|133.65|130.85|0
1648505700000|2022-03-28 22:15:00|133.71|130.91|133.96|131.16|133.96|131.16|133.55|130.75|0
1648506000000|2022-03-28 22:20:00|133.91|131.11|133.65|130.85|133.91|131.11|133.65|130.85|0
1648506300000|2022-03-28 22:25:00|133.85|131.05|133.85|131.05|133.96|131.16|133.75|130.95|0
1648506600000|2022-03-28 22:30:00|133.75|130.95|133.33|130.53|133.75|130.95|132.76|129.96|0
1648506900000|2022-03-28 22:35:00|133.22|130.42|133.22|130.42|133.22|130.42|133.01|130.21|0
1648507200000|2022-03-28 22:40:00|133.11|130.31|133.63|130.83|133.63|130.83|133.11|130.31|0
1648507500000|2022-03-28 22:45:00|133.53|130.73|133.32|130.52|133.63|130.83|133.11|130.31|0
1648507800000|2022-03-28 22:50:00|133.21|130.41|133.52|130.72|133.63|130.83|132.9|130.1|0
1648508100000|2022-03-28 22:55:00|133.42|130.62|133|130.2|133.42|130.62|132.89|130.09|0
1648508400000|2022-03-28 23:00:00|132.79|129.99|132.89|130.09|132.99|130.19|132.58|129.78|0
1648508700000|2022-03-28 23:05:00|132.94|130.14|132.78|129.98|132.94|130.14|132.58|129.78|0
1648509000000|2022-03-28 23:10:00|132.68|129.88|132.94|130.14|132.99|130.19|132.68|129.88|0
1648509300000|2022-03-28 23:15:00|132.99|130.19|133.3|130.5|133.4|130.6|132.78|129.98|0
1648509600000|2022-03-28 23:20:00|133.29|130.49|133.19|130.39|133.56|130.76|133.19|130.39|0
1648509900000|2022-03-28 23:25:00|132.98|130.18|132.56|129.76|133.39|130.59|132.56|129.76|0
1648510200000|2022-03-28 23:30:00|132.25|129.45|132.45|129.65|132.77|129.97|132.04|129.24|0
1648510500000|2022-03-28 23:35:00|132.35|129.55|132.35|129.55|132.4|129.6|132.14|129.34|0
1648510800000|2022-03-28 23:40:00|132.3|129.5|131.93|129.13|132.5|129.7|131.83|129.03|0
1648511100000|2022-03-28 23:45:00|132.03|129.23|132.44|129.64|132.55|129.75|132.03|129.23|0
1648511400000|2022-03-28 23:50:00|132.39|129.59|133.27|130.47|133.38|130.58|132.39|129.59|0
1648511700000|2022-03-28 23:55:00|133.37|130.57|133.37|130.57|133.48|130.68|133.16|130.36|0
1648512000000|2022-03-29 00:00:00|133.16|130.36|133.79|130.99|133.99|131.19|132.95|130.15|0
1648512300000|2022-03-29 00:05:00|133.89|131.09|133.89|131.09|134.2|131.4|133.78|130.98|0
1648512600000|2022-03-29 00:10:00|133.84|131.04|133.99|131.19|134.41|131.61|133.78|130.98|0
1648512900000|2022-03-29 00:15:00|134.09|131.29|134.09|131.29|134.3|131.5|133.78|130.98|0
1648513200000|2022-03-29 00:20:00|134.19|131.39|133.88|131.08|134.19|131.39|133.77|130.97|0
1648513500000|2022-03-29 00:25:00|133.77|130.97|133.98|131.18|134.19|131.39|133.77|130.97|0
1648513800000|2022-03-29 00:30:00|133.87|131.07|133.87|131.07|134.08|131.28|133.87|131.07|0
1648514100000|2022-03-29 00:35:00|133.97|131.17|133.76|130.96|134.08|131.28|133.76|130.96|0
1648514400000|2022-03-29 00:40:00|133.66|130.86|132.92|130.12|133.76|130.96|132.72|129.92|0
1648514700000|2022-03-29 00:45:00|133.03|130.23|133.55|130.75|133.65|130.85|132.92|130.12|0
1648515000000|2022-03-29 00:50:00|133.44|130.64|133.54|130.74|133.75|130.95|133.34|130.54|0
1648515300000|2022-03-29 00:55:00|133.44|130.64|133.96|131.16|133.96|131.16|133.33|130.53|0
1648515600000|2022-03-29 01:00:00|133.85|131.05|133.53|130.73|134.06|131.26|133.33|130.53|0
1648515900000|2022-03-29 01:05:00|133.64|130.84|133.53|130.73|133.74|130.94|133.43|130.63|0
1648516200000|2022-03-29 01:10:00|133.64|130.84|133.11|130.31|133.74|130.94|133.01|130.21|0
1648516500000|2022-03-29 01:15:00|133.01|130.21|133|130.2|133.32|130.52|132.49|129.69|0
1648516800000|2022-03-29 01:20:00|132.9|130.1|132.58|129.78|133|130.2|132.38|129.58|0
1648517100000|2022-03-29 01:25:00|132.48|129.68|132.74|129.94|132.79|129.99|132.38|129.58|0
1648517400000|2022-03-29 01:30:00|132.69|129.89|131.85|129.05|132.69|129.89|131.85|129.05|0
1648517700000|2022-03-29 01:35:00|131.75|128.95|130.82|128.02|131.85|129.05|130.51|127.71|0
1648518000000|2022-03-29 01:40:00|130.72|127.92|130.66|127.86|131.13|128.33|130.51|127.71|0
1648518300000|2022-03-29 01:45:00|130.71|127.91|131.12|128.32|131.22|128.42|130.66|127.86|0
1648518600000|2022-03-29 01:50:00|131.02|128.22|131.32|128.52|131.43|128.63|130.71|127.91|0
1648518900000|2022-03-29 01:55:00|131.22|128.42|131.42|128.62|131.53|128.73|131.11|128.31|0
1648519200000|2022-03-29 02:00:00|131.32|128.52|131.73|128.93|131.83|129.03|131.11|128.31|0
1648519500000|2022-03-29 02:05:00|131.78|128.98|131.83|129.03|131.93|129.13|131.62|128.82|0
1648519800000|2022-03-29 02:10:00|131.88|129.08|131.93|129.13|132.03|129.23|131.72|128.92|0
1648520100000|2022-03-29 02:15:00|131.98|129.18|131.93|129.13|132.14|129.34|131.82|129.02|0
1648520400000|2022-03-29 02:20:00|132.03|129.23|132.03|129.23|132.29|129.49|131.82|129.02|0
1648520700000|2022-03-29 02:25:00|132.02|129.22|132.33|129.53|132.44|129.64|132.02|129.22|0
1648521000000|2022-03-29 02:30:00|132.23|129.43|132.54|129.74|132.54|129.74|132.02|129.22|0
1648521300000|2022-03-29 02:35:00|132.43|129.63|132.84|130.04|133.05|130.25|132.43|129.63|0
1648521600000|2022-03-29 02:40:00|132.9|130.1|132.74|129.94|133.05|130.25|132.63|129.83|0
1648521900000|2022-03-29 02:45:00|132.63|129.83|132.42|129.62|132.94|130.14|132.42|129.62|0
1648522200000|2022-03-29 02:50:00|132.53|129.73|132.42|129.62|132.73|129.93|132.32|129.52|0
1648522500000|2022-03-29 02:55:00|132.47|129.67|132.52|129.72|132.73|129.93|132.31|129.51|0
1648522800000|2022-03-29 03:00:00|132.41|129.61|132.67|129.87|132.83|130.03|132.31|129.51|0
1648523100000|2022-03-29 03:05:00|132.62|129.82|132.2|129.4|132.62|129.82|132.1|129.3|0
1648523400000|2022-03-29 03:10:00|132.1|129.3|132.09|129.29|132.3|129.5|131.99|129.19|0
1648523700000|2022-03-29 03:15:00|132.2|129.4|132.19|129.39|132.4|129.6|132.09|129.29|0
1648524000000|2022-03-29 03:20:00|132.09|129.29|131.98|129.18|132.19|129.39|131.98|129.18|0
1648524300000|2022-03-29 03:25:00|132.04|129.24|132.29|129.49|132.4|129.6|131.98|129.18|0
1648524600000|2022-03-29 03:30:00|132.19|129.39|132.34|129.54|132.6|129.8|132.19|129.39|0
1648524900000|2022-03-29 03:35:00|132.29|129.49|132.49|129.69|132.6|129.8|132.24|129.44|0
1648525200000|2022-03-29 03:40:00|132.59|129.79|132.38|129.58|132.7|129.9|132.38|129.58|0
1648525500000|2022-03-29 03:45:00|132.33|129.53|132.69|129.89|132.69|129.89|132.28|129.48|0
1648525800000|2022-03-29 03:50:00|132.59|129.79|132.58|129.78|132.79|129.99|132.38|129.58|0
1648526100000|2022-03-29 03:55:00|132.48|129.68|132.37|129.57|132.58|129.78|132.32|129.52|0
1648526400000|2022-03-29 04:00:00|132.32|129.52|132.16|129.36|132.37|129.57|131.85|129.05|0
1648526700000|2022-03-29 04:05:00|132.27|129.47|132.26|129.46|132.58|129.78|132.21|129.41|0
1648527000000|2022-03-29 04:10:00|132.16|129.36|132.16|129.36|132.21|129.41|131.85|129.05|0
1648527300000|2022-03-29 04:15:00|132.05|129.25|132.26|129.46|132.26|129.46|131.95|129.15|0
1648527600000|2022-03-29 04:20:00|132.36|129.56|132.36|129.56|132.51|129.71|132.21|129.41|0
1648527900000|2022-03-29 04:25:00|132.25|129.45|132.46|129.66|132.56|129.76|132.25|129.45|0
1648528200000|2022-03-29 04:30:00|132.35|129.55|132.56|129.76|132.56|129.76|132.25|129.45|0
1648528500000|2022-03-29 04:35:00|132.61|129.81|132.45|129.65|132.66|129.86|132.35|129.55|0
1648528800000|2022-03-29 04:40:00|132.35|129.55|132.24|129.44|132.4|129.6|132.19|129.39|0
1648529100000|2022-03-29 04:45:00|132.19|129.39|132.03|129.23|132.24|129.44|132.03|129.23|0
1648529400000|2022-03-29 04:50:00|131.92|129.12|131.82|129.02|132.03|129.23|131.82|129.02|0
1648529700000|2022-03-29 04:55:00|131.71|128.91|131.71|128.91|131.82|129.02|131.71|128.91|0
1648530000000|2022-03-29 05:00:00|131.81|129.01|131.6|128.8|131.92|129.12|131.3|128.5|0
1648530300000|2022-03-29 05:05:00|131.5|128.7|132.43|129.63|132.43|129.63|131.29|128.49|0
1648530600000|2022-03-29 05:10:00|132.53|129.73|131.91|129.11|132.53|129.73|131.91|129.11|0
1648530900000|2022-03-29 05:15:00|132.01|129.21|131.9|129.1|132.06|129.26|131.7|128.9|0
1648531200000|2022-03-29 05:20:00|131.8|129|131.69|128.89|131.8|129|131.59|128.79|0
1648531500000|2022-03-29 05:25:00|131.59|128.79|130.76|127.96|131.59|128.79|130.66|127.86|0
1648531800000|2022-03-29 05:30:00|130.66|127.86|129.02|126.22|130.76|127.96|128.72|125.92|0
1648532100000|2022-03-29 05:35:00|128.92|126.12|129.63|126.83|129.63|126.83|128.92|126.12|0
1648532400000|2022-03-29 05:40:00|129.53|126.73|128.71|125.91|129.53|126.73|128.71|125.91|0
1648532700000|2022-03-29 05:45:00|128.76|125.96|129.01|126.21|129.32|126.52|128.61|125.81|0
1648533000000|2022-03-29 05:50:00|128.91|126.11|128.3|125.5|128.91|126.11|127.89|125.09|0
1648533300000|2022-03-29 05:55:00|128.19|125.39|127.58|124.78|128.6|125.8|127.58|124.78|0
1648533600000|2022-03-29 06:00:00|127.79|124.99|129.41|126.61|129.41|126.61|127.68|124.88|0
1648533900000|2022-03-29 06:05:00|129.31|126.51|131.02|128.22|132.95|130.15|129.2|126.4|0
1648534200000|2022-03-29 06:10:00|130.97|128.17|131.02|128.22|131.33|128.53|130.92|128.12|0
1648534500000|2022-03-29 06:15:00|131.07|128.27|131.53|128.73|131.53|128.73|131.02|128.22|0
1648534800000|2022-03-29 06:20:00|131.58|128.78|131.63|128.83|131.94|129.14|131.42|128.62|0
1648535100000|2022-03-29 06:25:00|131.73|128.93|132.55|129.75|132.55|129.75|131.52|128.72|0
1648535400000|2022-03-29 06:30:00|132.65|129.85|132.55|129.75|132.86|130.06|132.14|129.34|0
1648535700000|2022-03-29 06:35:00|132.6|129.8|132.34|129.54|132.85|130.05|132.23|129.43|0
1648536000000|2022-03-29 06:40:00|132.39|129.59|132.44|129.64|132.75|129.95|132.34|129.54|0
1648536300000|2022-03-29 06:45:00|132.49|129.69|131.71|128.91|132.54|129.74|131.61|128.81|0
1648536600000|2022-03-29 06:50:00|131.77|128.97|130.79|127.99|131.81|129.01|130.79|127.99|0
1648536900000|2022-03-29 06:55:00|130.89|128.09|129.41|126.61|131.09|128.29|129.06|126.26|0
1648537200000|2022-03-29 07:00:00|129.36|126.56|131.14|128.34|131.5|128.7|129.26|126.46|0
1648537500000|2022-03-29 07:05:00|130.99|128.59|132.79|130.39|132.84|130.44|130.99|128.59|0
1648537800000|2022-03-29 07:10:00|132.84|130.44|132.06|129.66|133.2|130.8|131.29|128.89|0
1648538100000|2022-03-29 07:15:00|132.16|129.76|131.65|129.25|132.27|129.87|131.29|128.89|0
1648538400000|2022-03-29 07:20:00|131.7|129.3|129.14|126.74|131.7|129.3|128.03|125.63|0
1648538700000|2022-03-29 07:25:00|129.09|126.69|128.63|126.23|129.14|126.74|127.88|125.48|0
1648539000000|2022-03-29 07:30:00|128.53|126.13|129.95|127.55|130|127.6|128.43|126.03|0
1648539300000|2022-03-29 07:35:00|129.9|127.5|129.74|127.34|130.25|127.85|129.59|127.19|0
1648539600000|2022-03-29 07:40:00|129.79|127.39|130.1|127.7|130.66|128.26|129.79|127.39|0
1648539900000|2022-03-29 07:45:00|130.14|127.74|130.14|127.74|130.81|128.41|129.99|127.59|0
1648540200000|2022-03-29 07:50:00|130.19|127.79|130.34|127.94|130.95|128.55|129.79|127.39|0
1648540500000|2022-03-29 07:55:00|130.39|127.99|129.88|127.48|130.65|128.25|129.63|127.23|0
1648540800000|2022-03-29 08:00:00|129.93|127.53|129.32|126.92|130.34|127.94|128.91|126.51|0
1648541100000|2022-03-29 08:05:00|129.47|127.07|129.06|126.66|130.03|127.63|129.01|126.61|0
1648541400000|2022-03-29 08:10:00|129.01|126.61|129.51|127.11|130.33|127.93|128.91|126.51|0
1648541700000|2022-03-29 08:15:00|129.82|127.42|129|126.6|129.82|127.42|128.4|126|0
1648542000000|2022-03-29 08:20:00|128.9|126.5|129.2|126.8|129.61|127.21|128.5|126.1|0
1648542300000|2022-03-29 08:25:00|129.1|126.7|129.3|126.9|129.61|127.21|128.9|126.5|0
1648542600000|2022-03-29 08:30:00|129.25|126.85|129.7|127.3|129.91|127.51|129.25|126.85|0
1648542900000|2022-03-29 08:35:00|129.6|127.2|129.24|126.84|130.01|127.61|128.89|126.49|0
1648543200000|2022-03-29 08:40:00|129.19|126.79|128.18|125.78|129.19|126.79|128.08|125.68|0
1648543500000|2022-03-29 08:45:00|128.23|125.83|128.28|125.88|128.43|126.03|127.88|125.48|0
1648543800000|2022-03-29 08:50:00|128.23|125.83|128.43|126.03|128.48|126.08|127.97|125.57|0
1648544100000|2022-03-29 08:55:00|128.47|126.07|128.67|126.27|128.98|126.58|128.07|125.67|0
1648544400000|2022-03-29 09:00:00|128.57|126.17|128.26|125.86|128.97|126.57|128.12|125.72|0
1648544700000|2022-03-29 09:05:00|128.37|125.97|128.55|126.15|128.87|126.47|124.77|122.37|0
1648545000000|2022-03-29 09:10:00|128.45|126.05|126.19|123.79|128.55|126.15|125.89|123.49|0
1648545300000|2022-03-29 09:15:00|125.99|123.59|125.74|123.34|126.99|124.59|125.74|123.34|0
1648545600000|2022-03-29 09:20:00|125.79|123.39|124.99|122.59|126.28|123.88|124.69|122.29|0
1648545900000|2022-03-29 09:25:00|124.89|122.49|126.78|124.38|126.78|124.38|124.69|122.29|0
1648546200000|2022-03-29 09:30:00|126.68|124.28|126.47|124.07|127.07|124.67|126.18|123.78|0
1648546500000|2022-03-29 09:35:00|126.42|124.02|125.18|122.78|126.87|124.47|124.98|122.58|0
1648546800000|2022-03-29 09:40:00|124.98|122.58|126.32|123.92|126.42|124.02|124.78|122.38|0
1648547100000|2022-03-29 09:45:00|126.22|123.82|125.27|122.87|126.51|124.11|124.93|122.53|0
1648547400000|2022-03-29 09:50:00|125.22|122.82|126.61|124.21|126.66|124.26|124.83|122.43|0
1648547700000|2022-03-29 09:55:00|126.51|124.11|126.7|124.3|127.21|124.81|126.51|124.11|0
1648548000000|2022-03-29 10:00:00|126.85|124.45|126.6|124.2|127.1|124.7|126.56|124.16|0
1648548300000|2022-03-29 10:05:00|126.55|124.15|128.6|126.2|129.71|127.31|126.5|124.1|0
1648548600000|2022-03-29 10:10:00|128.55|126.15|128.05|125.65|129.1|126.7|127.99|125.59|0
1648548900000|2022-03-29 10:15:00|128.09|125.69|127.99|125.59|128.29|125.89|127.49|125.09|0
1648549200000|2022-03-29 10:20:00|127.89|125.49|128.09|125.69|128.09|125.69|127.39|124.99|0
1648549500000|2022-03-29 10:25:00|128.19|125.79|127.03|124.63|128.19|125.79|126.63|124.23|0
1648549800000|2022-03-29 10:30:00|126.79|124.39|127.28|124.88|127.63|125.23|126.63|124.23|0
1648550100000|2022-03-29 10:35:00|127.33|124.93|126.73|124.33|127.33|124.93|126.53|124.13|0
1648550400000|2022-03-29 10:40:00|126.63|124.23|126.52|124.12|126.72|124.32|126.23|123.83|0
1648550700000|2022-03-29 10:45:00|126.42|124.02|126.22|123.82|126.52|124.12|125.63|123.23|0
1648551000000|2022-03-29 10:50:00|126.27|123.87|126.77|124.37|127.02|124.62|126.02|123.62|0
1648551300000|2022-03-29 10:55:00|126.82|124.42|127.11|124.71|127.57|125.17|126.42|124.02|0
1648551600000|2022-03-29 11:00:00|127.21|124.81|126.41|124.01|127.72|125.32|126.31|123.91|0
1648551900000|2022-03-29 11:05:00|126.36|123.96|126.71|124.31|127.01|124.61|126.11|123.71|0
1648552200000|2022-03-29 11:10:00|126.66|124.26|125.96|123.56|126.81|124.41|125.61|123.21|0
1648552500000|2022-03-29 11:15:00|126|123.6|126.3|123.9|126.6|124.2|126|123.6|0
1648552800000|2022-03-29 11:20:00|126.6|124.2|126.45|124.05|127|124.6|126.3|123.9|0
1648553100000|2022-03-29 11:25:00|126.55|124.15|127.7|125.3|127.9|125.5|126.5|124.1|0
1648553400000|2022-03-29 11:30:00|127.69|125.29|128.35|125.95|128.7|126.3|127.49|125.09|0
1648553700000|2022-03-29 11:35:00|128.45|126.05|127.54|125.14|128.65|126.25|127.19|124.79|0
1648554000000|2022-03-29 11:40:00|127.59|125.19|126.03|123.63|128.19|125.79|124.5|122.1|0
1648554300000|2022-03-29 11:45:00|125.58|123.18|124.29|121.89|126.88|124.48|123.76|121.36|0
1648554600000|2022-03-29 11:50:00|124.15|121.75|122.72|120.32|124.49|122.09|121.94|119.54|0
1648554900000|2022-03-29 11:55:00|123.11|120.71|123.4|121|124.93|122.53|123.11|120.71|0
1648555200000|2022-03-29 12:00:00|123.5|121.1|122.71|120.31|124.09|121.69|122.32|119.92|0
1648555500000|2022-03-29 12:05:00|122.62|120.22|122.51|120.11|122.91|120.51|122.03|119.63|0
1648555800000|2022-03-29 12:10:00|122.42|120.02|123.78|121.38|124.08|121.68|122.42|120.02|0
1648556100000|2022-03-29 12:15:00|123.88|121.48|122.66|120.26|123.98|121.58|122.41|120.01|0
1648556400000|2022-03-29 12:20:00|122.61|120.21|118.84|116.44|122.61|120.21|118.55|116.15|0
1648556700000|2022-03-29 12:25:00|118.46|116.06|117.6|115.2|118.55|116.15|116.94|114.54|0
1648557000000|2022-03-29 12:30:00|117.69|115.29|118.12|115.72|119.02|116.62|117.69|115.29|0
1648557300000|2022-03-29 12:35:00|118.16|115.76|118.97|116.57|119.21|116.81|118.07|115.67|0
1648557600000|2022-03-29 12:40:00|118.83|116.43|119.97|117.57|120.26|117.86|118.64|116.24|0
1648557900000|2022-03-29 12:45:00|120.02|117.62|119.35|116.95|120.02|117.62|118.92|116.52|0
1648558200000|2022-03-29 12:50:00|119.3|116.9|118.11|115.71|122.55|120.15|117.82|115.42|0
1648558500000|2022-03-29 12:55:00|118.01|115.61|118.2|115.8|118.58|116.18|117.73|115.33|0
1648558800000|2022-03-29 13:00:00|117.91|115.51|118.29|115.89|119.54|117.14|117.91|115.51|0
1648559100000|2022-03-29 13:05:00|118.19|115.79|118.19|115.79|118.57|116.17|117.91|115.51|0
1648559400000|2022-03-29 13:10:00|118.1|115.7|117.24|114.84|118.57|116.17|117.24|114.84|0
1648559700000|2022-03-29 13:15:00|117.14|114.74|117.61|115.21|118|115.6|117.14|114.74|0
1648560000000|2022-03-29 13:20:00|117.52|115.12|117.61|115.21|118.09|115.69|117.33|114.93|0
1648560300000|2022-03-29 13:25:00|117.52|115.12|116.85|114.45|118.27|115.87|116.85|114.45|0
1648560600000|2022-03-29 13:30:00|116.76|114.36|113.95|111.55|118.08|115.68|112.47|110.07|0
1648560900000|2022-03-29 13:35:00|113.67|111.27|117.32|114.92|118.65|116.25|113.67|111.27|0
1648561200000|2022-03-29 13:40:00|117.13|114.73|117.31|114.91|118.89|116.49|117.03|114.63|0
1648561500000|2022-03-29 13:45:00|117.22|114.82|119.98|117.58|120.32|117.92|116.18|113.78|0
1648561800000|2022-03-29 13:50:00|120.37|117.97|120.21|117.81|121.37|118.97|118.86|116.46|0
1648562100000|2022-03-29 13:55:00|119.92|117.52|119.1|116.7|120.6|118.2|118.67|116.27|0
1648562400000|2022-03-29 14:00:00|118.91|116.51|121.27|118.87|121.46|119.06|117.52|115.12|0
1648562700000|2022-03-29 14:05:00|121.17|118.77|123.12|120.72|123.91|121.51|120.35|117.95|0
1648563000000|2022-03-29 14:10:00|122.93|120.53|125.9|123.5|127.1|124.7|121.85|119.45|0
1648563300000|2022-03-29 14:15:00|125.8|123.4|125.36|122.96|126.4|124|123.01|120.61|0
1648563600000|2022-03-29 14:20:00|125.56|123.16|124.76|122.36|126.26|123.86|123.97|121.57|0
1648563900000|2022-03-29 14:25:00|124.86|122.46|121.31|118.91|125.66|123.26|121.22|118.82|0
1648564200000|2022-03-29 14:30:00|121.12|118.72|121.41|119.01|122.68|120.28|120.05|117.65|0
1648564500000|2022-03-29 14:35:00|121.51|119.11|123.27|120.87|124.41|122.01|120.82|118.42|0
1648564800000|2022-03-29 14:40:00|123.56|121.16|122.77|120.37|125.35|122.95|121.65|119.25|0
1648565100000|2022-03-29 14:45:00|122.08|119.68|121.79|119.39|123.46|121.06|120.82|118.42|0
1648565400000|2022-03-29 14:50:00|121.4|119|120.79|118.39|122.2|119.8|119.94|117.54|0
1648565700000|2022-03-29 14:55:00|121.08|118.68|119.82|117.42|121.28|118.88|119.06|116.66|0
1648566000000|2022-03-29 15:00:00|119.73|117.33|120.69|118.29|121.27|118.87|118.96|116.56|0
1648566300000|2022-03-29 15:05:00|120.78|118.38|121.46|119.06|121.85|119.45|120.59|118.19|0
1648566600000|2022-03-29 15:10:00|121.41|119.01|121.46|119.06|122.82|120.42|120.68|118.28|0
1648566900000|2022-03-29 15:15:00|121.36|118.96|120.77|118.37|122.33|119.93|120.68|118.28|0
1648567200000|2022-03-29 15:20:00|120.87|118.47|120.82|118.42|122.58|120.18|119.76|117.36|0
1648567500000|2022-03-29 15:25:00|120.72|118.32|118.6|116.2|120.72|118.32|117.83|115.43|0
1648567800000|2022-03-29 15:30:00|118.69|116.29|117.83|115.43|118.88|116.48|117.45|115.05|0
1648568100000|2022-03-29 15:35:00|117.92|115.52|118.49|116.09|118.88|116.48|117.83|115.43|0
1648568400000|2022-03-29 15:40:00|118.64|116.24|118.01|115.61|119.36|116.96|117.73|115.33|0
1648568700000|2022-03-29 15:45:00|117.92|115.52|116.3|113.9|118.11|115.71|116.3|113.9|0
1648569000000|2022-03-29 15:50:00|116.39|113.99|116.96|114.56|117.72|115.32|116.39|113.99|0
1648569300000|2022-03-29 15:55:00|117.05|114.65|118.19|115.79|118.77|116.37|117.05|114.65|0
1648569600000|2022-03-29 16:00:00|117.91|115.51|116.97|114.57|120.6|118.2|116.78|114.38|0
1648569900000|2022-03-29 16:05:00|116.87|114.47|118.12|115.72|118.32|115.92|116.58|114.18|0
1648570200000|2022-03-29 16:10:00|118.03|115.63|118.02|115.62|118.7|116.3|117.64|115.24|0
1648570500000|2022-03-29 16:15:00|118.31|115.91|117.63|115.23|118.99|116.59|117.63|115.23|0
1648570800000|2022-03-29 16:20:00|117.73|115.33|119.08|116.68|119.47|117.07|117.63|115.23|0
1648571100000|2022-03-29 16:25:00|119.18|116.78|119.76|117.36|120.45|118.05|118.79|116.39|0
1648571400000|2022-03-29 16:30:00|119.86|117.46|122.82|120.42|123.12|120.72|119.66|117.26|0
1648571700000|2022-03-29 16:35:00|122.62|120.22|121.62|119.22|123.12|120.72|121.43|119.03|0
1648572000000|2022-03-29 16:40:00|121.72|119.32|119.46|117.06|121.72|119.32|119.46|117.06|0
1648572300000|2022-03-29 16:45:00|119.36|116.96|118.68|116.28|119.56|117.16|118.19|115.79|0
1648572600000|2022-03-29 16:50:00|118.48|116.08|120.63|118.23|121.02|118.62|118.39|115.99|0
1648572900000|2022-03-29 16:55:00|120.82|118.42|120.03|117.63|120.82|118.42|119.94|117.54|0
1648573200000|2022-03-29 17:00:00|119.94|117.54|122.21|119.81|123.39|120.99|119.94|117.54|0
1648573500000|2022-03-29 17:05:00|122.15|119.75|123.84|121.44|123.84|121.44|122.15|119.75|0
1648573800000|2022-03-29 17:10:00|123.74|121.34|122.05|119.65|123.74|121.34|121.46|119.06|0
1648574100000|2022-03-29 17:15:00|121.95|119.55|121.31|118.91|121.95|119.55|120.97|118.57|0
1648574400000|2022-03-29 17:20:00|121.26|118.86|123.26|120.86|124.46|122.06|121.26|118.86|0
1648574700000|2022-03-29 17:25:00|123.16|120.76|122.67|120.27|123.86|121.46|121.78|119.38|0
1648575000000|2022-03-29 17:30:00|122.57|120.17|122.66|120.26|123.36|120.96|121.98|119.58|0
1648575300000|2022-03-29 17:35:00|122.57|120.17|120.9|118.5|122.57|120.17|120.8|118.4|0
1648575600000|2022-03-29 17:40:00|120.8|118.4|119.97|117.57|121.09|118.69|119.83|117.43|0
1648575900000|2022-03-29 17:45:00|119.83|117.43|118.38|115.98|120.89|118.49|117.52|115.12|0
1648576200000|2022-03-29 17:50:00|118.47|116.07|118.09|115.69|119.34|116.94|117.99|115.59|0
1648576500000|2022-03-29 17:55:00|118.18|115.78|117.32|114.92|118.66|116.26|117.22|114.82|0
1648576800000|2022-03-29 18:00:00|117.41|115.01|117.31|114.91|117.79|115.39|116.74|114.34|0
1648577100000|2022-03-29 18:05:00|117.12|114.72|116.93|114.53|117.98|115.58|116.65|114.25|0
1648577400000|2022-03-29 18:10:00|116.83|114.43|116.64|114.24|117.12|114.72|115.98|113.58|0
1648577700000|2022-03-29 18:15:00|116.74|114.34|118.16|115.76|118.36|115.96|116.55|114.15|0
1648578000000|2022-03-29 18:20:00|118.26|115.86|117.21|114.81|118.93|116.53|116.92|114.52|0
1648578300000|2022-03-29 18:25:00|117.3|114.9|116.16|113.76|117.49|115.09|115.97|113.57|0
1648578600000|2022-03-29 18:30:00|116.06|113.66|115.02|112.62|116.54|114.14|114.93|112.53|0
1648578900000|2022-03-29 18:35:00|114.93|112.53|114.27|111.87|114.93|112.53|113.8|111.4|0
1648579200000|2022-03-29 18:40:00|114.36|111.96|113.52|111.12|114.46|112.06|113.43|111.03|0
1648579500000|2022-03-29 18:45:00|113.43|111.03|113.61|111.21|113.89|111.49|112.87|110.47|0
1648579800000|2022-03-29 18:50:00|113.8|111.4|113.33|110.93|114.36|111.96|112.86|110.46|0
1648580100000|2022-03-29 18:55:00|113.14|110.74|114.14|111.74|114.79|112.39|112.4|110|0
1648580400000|2022-03-29 19:00:00|114.1|111.7|112.93|110.53|114.98|112.58|112.93|110.53|0
1648580700000|2022-03-29 19:05:00|113.02|110.62|112.01|109.61|113.02|110.62|111.73|109.33|0
1648581000000|2022-03-29 19:10:00|111.96|109.56|112.05|109.65|112.1|109.7|110.91|108.51|0
1648581300000|2022-03-29 19:15:00|112.1|109.7|113.17|110.77|115.39|112.99|111.45|109.05|0
1648581600000|2022-03-29 19:20:00|113.08|110.68|113.44|111.04|113.63|111.23|112.62|110.22|0
1648581900000|2022-03-29 19:25:00|113.63|111.23|112.25|109.85|113.81|111.41|112.25|109.85|0
1648582200000|2022-03-29 19:30:00|112.16|109.76|110.79|108.39|112.8|110.4|110.79|108.39|0
1648582500000|2022-03-29 19:35:00|110.88|108.48|112.06|109.66|112.15|109.75|110.25|107.85|0
1648582800000|2022-03-29 19:40:00|111.97|109.57|110.93|108.53|113.71|111.31|110.93|108.53|0
1648583100000|2022-03-29 19:45:00|111.11|108.71|110.84|108.44|111.56|109.16|109.39|106.99|0
1648583400000|2022-03-29 19:50:00|110.2|107.8|113.12|110.72|114.14|111.74|110.2|107.8|0
1648583700000|2022-03-29 19:55:00|113.58|111.18|110.56|108.16|113.67|111.27|110.56|108.16|0
1648584000000|2022-03-29 20:00:00|110.65|108.25|111.37|108.97|111.65|109.25|110.65|108.25|0
1648584300000|2022-03-29 20:05:00|111.28|108.88|112.47|110.07|113.11|110.71|111.28|108.88|0
1648584600000|2022-03-29 20:10:00|112.56|110.16|112.79|110.39|112.92|110.52|112.55|110.15|0
1648584900000|2022-03-29 20:15:00|113.03|110.23|112.75|109.95|113.12|110.32|112.75|109.95|0
1648585200000|2022-03-29 20:20:00|112.71|109.91|112.75|109.95|112.75|109.95|112.38|109.58|0
1648585500000|2022-03-29 20:25:00|112.66|109.86|112.74|109.94|112.88|110.08|112.56|109.76|0
1648585800000|2022-03-29 20:30:00|112.84|110.04|112.56|109.76|112.84|110.04|112.56|109.76|0
1648586100000|2022-03-29 20:35:00|112.65|109.85|112.28|109.48|112.65|109.85|112.28|109.48|0
1648586400000|2022-03-29 20:40:00|112.33|109.53|112.27|109.47|112.37|109.57|112.19|109.39|0
1648586700000|2022-03-29 20:45:00|112.18|109.38|112.09|109.29|112.18|109.38|111.91|109.11|0
1648587000000|2022-03-29 20:50:00|112.27|109.47|112.27|109.47|112.27|109.47|112.09|109.29|0
1648587300000|2022-03-29 20:55:00|112.22|109.42|112.68|109.88|112.72|109.92|112.18|109.38|0
1648587600000|2022-03-29 21:00:00|112.65|109.85|112.83|110.03|112.83|110.03|112.65|109.85|0
1648587900000|2022-03-29 21:05:00|112.84|110.04|112.94|110.14|113|110.2|112.83|110.03|0
1648588200000|2022-03-29 21:10:00|112.9|110.1|113.11|110.31|113.26|110.46|112.9|110.1|0
1648588500000|2022-03-29 21:15:00|113.1|110.3|113.3|110.5|113.43|110.63|113.06|110.26|0
1648588800000|2022-03-29 21:20:00|113.27|110.47|113.2|110.4|113.29|110.49|113.1|110.3|0
1648589100000|2022-03-29 21:25:00|113.16|110.36|113.06|110.26|113.17|110.37|113.04|110.24|0
1648589400000|2022-03-29 21:30:00|113.03|110.23|112.95|110.15|113.04|110.24|112.95|110.15|0
1648589700000|2022-03-29 21:35:00|112.97|110.17|112.91|110.11|113.03|110.23|112.89|110.09|0
1648590000000|2022-03-29 21:40:00|112.9|110.1|112.99|110.19|113.09|110.29|112.9|110.1|0
1648590300000|2022-03-29 21:45:00|112.98|110.18|113.07|110.27|113.16|110.36|112.94|110.14|0
1648590600000|2022-03-29 21:50:00|113.15|110.35|112.94|110.14|113.15|110.35|112.94|110.14|0
1648590900000|2022-03-29 21:55:00|112.99|110.19|112.92|110.12|112.99|110.19|112.91|110.11|0
1648591200000|2022-03-29 22:00:00|112.55|109.75|113.51|110.71|113.51|110.71|112.55|109.75|0
1648591500000|2022-03-29 22:05:00|113.56|110.76|114.25|111.45|114.43|111.63|113.56|110.76|0
1648591800000|2022-03-29 22:10:00|114.15|111.35|114.24|111.44|114.43|111.63|114.15|111.35|0
1648592100000|2022-03-29 22:15:00|114.15|111.35|114.05|111.25|114.33|111.53|114.05|111.25|0
1648592400000|2022-03-29 22:20:00|114.24|111.44|113.68|110.88|114.33|111.53|113.68|110.88|0
1648592700000|2022-03-29 22:25:00|113.77|110.97|113.4|110.6|114.05|111.25|113.12|110.32|0
1648593000000|2022-03-29 22:30:00|113.31|110.51|113.3|110.5|113.4|110.6|112.93|110.13|0
1648593300000|2022-03-29 22:35:00|113.12|110.32|112.75|109.95|113.3|110.5|112.66|109.86|0
1648593600000|2022-03-29 22:40:00|112.7|109.9|112.74|109.94|112.93|110.13|112.65|109.85|0
1648593900000|2022-03-29 22:45:00|112.56|109.76|112.37|109.57|112.65|109.85|112.37|109.57|0
1648594200000|2022-03-29 22:50:00|112.46|109.66|113.2|110.4|113.29|110.49|112.46|109.66|0
1648594500000|2022-03-29 22:55:00|113.29|110.49|113.19|110.39|113.29|110.49|112.73|109.93|0
1648594800000|2022-03-29 23:00:00|113.29|110.49|113.01|110.21|113.38|110.58|112.73|109.93|0
1648595100000|2022-03-29 23:05:00|113.1|110.3|112.82|110.02|113.1|110.3|112.73|109.93|0
1648595400000|2022-03-29 23:10:00|112.91|110.11|112.91|110.11|113.05|110.25|112.59|109.79|0
1648595700000|2022-03-29 23:15:00|112.81|110.01|112.81|110.01|113|110.2|112.63|109.83|0
1648596000000|2022-03-29 23:20:00|112.9|110.1|112.9|110.1|112.9|110.1|112.63|109.83|0
1648596300000|2022-03-29 23:25:00|112.99|110.19|112.99|110.19|112.99|110.19|112.71|109.91|0
1648596600000|2022-03-29 23:30:00|113.08|110.28|113.26|110.46|113.45|110.65|112.9|110.1|0
1648596900000|2022-03-29 23:35:00|113.35|110.55|113.03|110.23|113.35|110.55|112.8|110|0
1648597200000|2022-03-29 23:40:00|113.07|110.27|112.33|109.53|113.07|110.27|112.33|109.53|0
1648597500000|2022-03-29 23:45:00|112.43|109.63|112.42|109.62|112.61|109.81|112.33|109.53|0
1648597800000|2022-03-29 23:50:00|112.38|109.58|112.6|109.8|112.7|109.9|112.33|109.53|0
1648598100000|2022-03-29 23:55:00|112.51|109.71|112.32|109.52|112.51|109.71|112.32|109.52|0
1648598400000|2022-03-30 00:00:00|112.42|109.62|113.8|111|113.89|111.09|112.42|109.62|0
1648598700000|2022-03-30 00:05:00|113.89|111.09|113.51|110.71|114.35|111.55|113.51|110.71|0
1648599000000|2022-03-30 00:10:00|113.61|110.81|113.56|110.76|113.97|111.17|113.51|110.71|0
1648599300000|2022-03-30 00:15:00|113.6|110.8|113.78|110.98|114.07|111.27|113.51|110.71|0
1648599600000|2022-03-30 00:20:00|113.83|111.03|113.41|110.61|113.83|111.03|113.41|110.61|0
1648599900000|2022-03-30 00:25:00|113.5|110.7|112.85|110.05|113.5|110.7|112.76|109.96|0
1648600200000|2022-03-30 00:30:00|112.67|109.87|112.76|109.96|112.85|110.05|112.3|109.5|0
1648600500000|2022-03-30 00:35:00|112.67|109.87|112.94|110.14|113.13|110.33|112.67|109.87|0
1648600800000|2022-03-30 00:40:00|112.9|110.1|113.35|110.55|113.4|110.6|112.9|110.1|0
1648601100000|2022-03-30 00:45:00|113.4|110.6|113.12|110.32|113.49|110.69|113.07|110.27|0
1648601400000|2022-03-30 00:50:00|113.07|110.27|113.58|110.78|113.58|110.78|113.02|110.22|0
1648601700000|2022-03-30 00:55:00|113.67|110.87|113.48|110.68|113.85|111.05|113.39|110.59|0
1648602000000|2022-03-30 01:00:00|113.53|110.73|113.57|110.77|113.94|111.14|113.48|110.68|0
1648602300000|2022-03-30 01:05:00|113.66|110.86|113.2|110.4|113.94|111.14|113.01|110.21|0
1648602600000|2022-03-30 01:10:00|113.15|110.35|113.47|110.67|113.93|111.13|113.01|110.21|0
1648602900000|2022-03-30 01:15:00|113.75|110.95|113.74|110.94|114.02|111.22|113.65|110.85|0
1648603200000|2022-03-30 01:20:00|113.65|110.85|113.65|110.85|113.74|110.94|113.37|110.57|0
1648603500000|2022-03-30 01:25:00|113.55|110.75|111.8|109|113.74|110.94|111.35|108.55|0
1648603800000|2022-03-30 01:30:00|111.9|109.1|111.62|108.82|111.99|109.19|111.44|108.64|0
1648604100000|2022-03-30 01:35:00|111.53|108.73|112.35|109.55|112.62|109.82|111.44|108.64|0
1648604400000|2022-03-30 01:40:00|112.26|109.46|111.25|108.45|112.35|109.55|111.16|108.36|0
1648604700000|2022-03-30 01:45:00|111.16|108.36|111.47|108.67|111.52|108.72|110.25|107.45|0
1648605000000|2022-03-30 01:50:00|111.43|108.63|111.97|109.17|112.15|109.35|111.33|108.53|0
1648605300000|2022-03-30 01:55:00|112.15|109.35|112.43|109.63|112.7|109.9|112.15|109.35|0
1648605600000|2022-03-30 02:00:00|112.33|109.53|112.97|110.17|113.16|110.36|112.24|109.44|0
1648605900000|2022-03-30 02:05:00|112.88|110.08|112.97|110.17|113.11|110.31|112.6|109.8|0
1648606200000|2022-03-30 02:10:00|113.06|110.26|112.87|110.07|113.15|110.35|112.51|109.71|0
1648606500000|2022-03-30 02:15:00|112.78|109.98|113.06|110.26|113.24|110.44|112.78|109.98|0
1648606800000|2022-03-30 02:20:00|113.1|110.3|113.24|110.44|113.24|110.44|112.87|110.07|0
1648607100000|2022-03-30 02:25:00|113.14|110.34|113.14|110.34|113.24|110.44|112.96|110.16|0
1648607400000|2022-03-30 02:30:00|113.23|110.43|113.51|110.71|113.88|111.08|113.14|110.34|0
1648607700000|2022-03-30 02:35:00|113.6|110.8|113.41|110.61|113.78|110.98|113.41|110.61|0
1648608000000|2022-03-30 02:40:00|113.5|110.7|113.78|110.98|113.87|111.07|113.23|110.43|0
1648608300000|2022-03-30 02:45:00|113.68|110.88|113.5|110.7|114.15|111.35|113.5|110.7|0
1648608600000|2022-03-30 02:50:00|113.45|110.65|113.49|110.69|113.59|110.79|113.03|110.23|0
1648608900000|2022-03-30 02:55:00|113.59|110.79|113.86|111.06|113.86|111.06|113.58|110.78|0
1648609200000|2022-03-30 03:00:00|113.77|110.97|113.3|110.5|113.77|110.97|113.21|110.41|0
1648609500000|2022-03-30 03:05:00|113.21|110.41|113.07|110.27|113.21|110.41|113.02|110.22|0
1648609800000|2022-03-30 03:10:00|113.02|110.22|113.29|110.49|113.48|110.68|113.02|110.22|0
1648610100000|2022-03-30 03:15:00|113.39|110.59|113.38|110.58|113.57|110.77|113.2|110.4|0
1648610400000|2022-03-30 03:20:00|113.29|110.49|113.19|110.39|113.38|110.58|113.19|110.39|0
1648610700000|2022-03-30 03:25:00|113.1|110.3|112.73|109.93|113.19|110.39|112.73|109.93|0
1648611000000|2022-03-30 03:30:00|112.91|110.11|113|110.2|113.1|110.3|112.55|109.75|0
1648611300000|2022-03-30 03:35:00|112.91|110.11|113.18|110.38|113.18|110.38|112.91|110.11|0
1648611600000|2022-03-30 03:40:00|113.09|110.29|112.81|110.01|113.18|110.38|112.77|109.97|0
1648611900000|2022-03-30 03:45:00|112.9|110.1|112.9|110.1|112.99|110.19|112.63|109.83|0
1648612200000|2022-03-30 03:50:00|112.86|110.06|113.98|111.18|114.12|111.32|112.81|110.01|0
1648612500000|2022-03-30 03:55:00|114.02|111.22|114.67|111.87|114.76|111.96|114.02|111.22|0
1648612800000|2022-03-30 04:00:00|114.58|111.78|114.11|111.31|114.58|111.78|113.93|111.13|0
1648613100000|2022-03-30 04:05:00|114.02|111.22|114.01|111.21|114.02|111.22|113.83|111.03|0
1648613400000|2022-03-30 04:10:00|113.97|111.17|113.92|111.12|114.1|111.3|113.83|111.03|0
1648613700000|2022-03-30 04:15:00|113.83|111.03|114.1|111.3|114.19|111.39|113.83|111.03|0
1648614000000|2022-03-30 04:20:00|114.05|111.25|114.1|111.3|114.28|111.48|113.91|111.11|0
1648614300000|2022-03-30 04:25:00|114|111.2|114.09|111.29|114.09|111.29|113.73|110.93|0
1648614600000|2022-03-30 04:30:00|114.05|111.25|114.74|111.94|114.74|111.94|114|111.2|0
1648614900000|2022-03-30 04:35:00|114.78|111.98|115.34|112.54|115.39|112.59|114.64|111.84|0
1648615200000|2022-03-30 04:40:00|115.29|112.49|116.31|113.51|116.41|113.61|115.29|112.49|0
1648615500000|2022-03-30 04:45:00|116.22|113.42|115.56|112.76|116.22|113.42|115.56|112.76|0
1648615800000|2022-03-30 04:50:00|115.47|112.67|115.47|112.67|115.75|112.95|115.19|112.39|0
1648616100000|2022-03-30 04:55:00|115.37|112.57|115.37|112.57|115.46|112.66|115.23|112.43|0
1648616400000|2022-03-30 05:00:00|115.28|112.48|114.9|112.1|115.46|112.66|114.44|111.64|0
1648616700000|2022-03-30 05:05:00|114.81|112.01|114.62|111.82|114.9|112.1|114.44|111.64|0
1648617000000|2022-03-30 05:10:00|114.57|111.77|115.36|112.56|115.5|112.7|114.57|111.77|0
1648617300000|2022-03-30 05:15:00|115.45|112.65|115.54|112.74|116.01|113.21|115.36|112.56|0
1648617600000|2022-03-30 05:20:00|115.63|112.83|115.54|112.74|115.82|113.02|115.35|112.55|0
1648617900000|2022-03-30 05:25:00|115.44|112.64|114.88|112.08|115.59|112.79|114.79|111.99|0
1648618200000|2022-03-30 05:30:00|114.84|112.04|114.6|111.8|115.07|112.27|114.6|111.8|0
1648618500000|2022-03-30 05:35:00|114.69|111.89|114.04|111.24|114.79|111.99|114.04|111.24|0
1648618800000|2022-03-30 05:40:00|113.95|111.15|113.76|110.96|114|111.2|113.58|110.78|0
1648619100000|2022-03-30 05:45:00|113.67|110.87|112.84|110.04|113.67|110.87|112.84|110.04|0
1648619400000|2022-03-30 05:50:00|112.66|109.86|112.56|109.76|113.25|110.45|112.47|109.67|0
1648619700000|2022-03-30 05:55:00|112.38|109.58|111.56|108.76|112.75|109.95|111.47|108.67|0
1648620000000|2022-03-30 06:00:00|111.47|108.67|112.33|109.53|113.11|110.31|111.47|108.67|0
1648620300000|2022-03-30 06:05:00|112.24|109.44|112.19|109.39|113.2|110.4|112.01|109.21|0
1648620600000|2022-03-30 06:10:00|112.28|109.48|112.46|109.66|112.64|109.84|111.91|109.11|0
1648620900000|2022-03-30 06:15:00|112.55|109.75|111.82|109.02|112.55|109.75|111.73|108.93|0
1648621200000|2022-03-30 06:20:00|111.86|109.06|112.87|110.07|113.18|110.38|111.86|109.06|0
1648621500000|2022-03-30 06:25:00|112.73|109.93|112.45|109.65|112.91|110.11|112.27|109.47|0
1648621800000|2022-03-30 06:30:00|112.36|109.56|113.09|110.29|113.27|110.47|112.36|109.56|0
1648622100000|2022-03-30 06:35:00|112.99|110.19|113.27|110.47|113.54|110.74|112.9|110.1|0
1648622400000|2022-03-30 06:40:00|113.31|110.51|113.81|111.01|113.81|111.01|113.22|110.42|0
1648622700000|2022-03-30 06:45:00|113.77|110.97|113.9|111.1|114.04|111.24|113.54|110.74|0
1648623000000|2022-03-30 06:50:00|114|111.2|113.21|110.41|114.27|111.47|113.16|110.36|0
1648623300000|2022-03-30 06:55:00|113.26|110.46|112.88|110.08|113.62|110.82|112.88|110.08|0
1648623600000|2022-03-30 07:00:00|112.98|110.18|114.49|111.69|115.19|112.39|112.88|110.08|0
1648623900000|2022-03-30 07:05:00|114.34|111.94|114.34|111.94|116.06|113.66|114.06|111.66|0
1648624200000|2022-03-30 07:10:00|114.43|112.03|115.08|112.68|115.08|112.68|113.78|111.38|0
1648624500000|2022-03-30 07:15:00|114.98|112.58|116.85|114.45|116.94|114.54|114.98|112.58|0
1648624800000|2022-03-30 07:20:00|116.8|114.4|116.43|114.03|117.28|114.88|114.74|112.34|0
1648625100000|2022-03-30 07:25:00|116.15|113.75|116.48|114.08|116.71|114.31|115.59|113.19|0
1648625400000|2022-03-30 07:30:00|116.52|114.12|115.63|113.23|116.62|114.22|115.58|113.18|0
1648625700000|2022-03-30 07:35:00|115.68|113.28|116.24|113.84|116.24|113.84|115.02|112.62|0
1648626000000|2022-03-30 07:40:00|116.14|113.74|115.16|112.76|116.33|113.93|115.11|112.71|0
1648626300000|2022-03-30 07:45:00|115.21|112.81|115.85|113.45|116.14|113.74|114.93|112.53|0
1648626600000|2022-03-30 07:50:00|115.95|113.55|116.32|113.92|116.32|113.92|115.62|113.22|0
1648626900000|2022-03-30 07:55:00|116.23|113.83|115.85|113.45|116.41|114.01|115.57|113.17|0
1648627200000|2022-03-30 08:00:00|115.94|113.54|117.63|115.23|118.48|116.08|115.8|113.4|0
1648627500000|2022-03-30 08:05:00|117.91|115.51|117.53|115.13|118.48|116.08|117.44|115.04|0
1648627800000|2022-03-30 08:10:00|117.72|115.32|120.23|117.83|120.33|117.93|117.63|115.23|0
1648628100000|2022-03-30 08:15:00|120.33|117.93|119.47|117.07|120.42|118.02|119.09|116.69|0
1648628400000|2022-03-30 08:20:00|119.37|116.97|119.61|117.21|119.61|117.21|118.9|116.5|0
1648628700000|2022-03-30 08:25:00|119.65|117.25|118.6|116.2|119.94|117.54|118.51|116.11|0
1648629000000|2022-03-30 08:30:00|118.56|116.16|118.7|116.3|118.89|116.49|118.46|116.06|0
1648629300000|2022-03-30 08:35:00|118.75|116.35|118.71|116.31|119.33|116.93|118.33|115.93|0
1648629600000|2022-03-30 08:40:00|118.9|116.5|119.46|117.06|119.84|117.44|118.71|116.31|0
1648629900000|2022-03-30 08:45:00|119.51|117.11|120.22|117.82|120.22|117.82|119.51|117.11|0
1648630200000|2022-03-30 08:50:00|120.32|117.92|119.84|117.44|120.41|118.01|119.46|117.06|0
1648630500000|2022-03-30 08:55:00|119.74|117.34|119.17|116.77|119.74|117.34|118.98|116.58|0
1648630800000|2022-03-30 09:00:00|119.07|116.67|118.21|115.81|119.16|116.76|118.21|115.81|0
1648631100000|2022-03-30 09:05:00|118.4|116|118.31|115.91|118.69|116.29|117.93|115.53|0
1648631400000|2022-03-30 09:10:00|118.26|115.86|118.26|115.86|118.68|116.28|118.21|115.81|0
1648631700000|2022-03-30 09:15:00|118.21|115.81|117.73|115.33|118.49|116.09|117.64|115.24|0
1648632000000|2022-03-30 09:20:00|117.69|115.29|117.16|114.76|117.73|115.33|117.03|114.63|0
1648632300000|2022-03-30 09:25:00|117.12|114.72|117.73|115.33|117.91|115.51|117.07|114.67|0
1648632600000|2022-03-30 09:30:00|117.82|115.42|117.63|115.23|117.82|115.42|117.25|114.85|0
1648632900000|2022-03-30 09:35:00|117.72|115.32|117.91|115.51|118.38|115.98|117.63|115.23|0
1648633200000|2022-03-30 09:40:00|117.81|115.41|117.34|114.94|117.91|115.51|117.25|114.85|0
1648633500000|2022-03-30 09:45:00|117.43|115.03|117.33|114.93|117.52|115.12|116.96|114.56|0
1648633800000|2022-03-30 09:50:00|117.43|115.03|117.71|115.31|117.8|115.4|116.96|114.56|0
1648634100000|2022-03-30 09:55:00|117.8|115.4|117.14|114.74|117.99|115.59|117.05|114.65|0
1648634400000|2022-03-30 10:00:00|117.09|114.69|117.98|115.58|119.74|117.34|117.09|114.69|0
1648634700000|2022-03-30 10:05:00|117.84|115.44|119.26|116.86|119.45|117.05|117.47|115.07|0
1648635000000|2022-03-30 10:10:00|119.31|116.91|119.16|116.76|119.59|117.19|118.83|116.43|0
1648635300000|2022-03-30 10:15:00|119.21|116.81|119.11|116.71|120.26|117.86|119.02|116.62|0
1648635600000|2022-03-30 10:20:00|119.2|116.8|118.73|116.33|119.39|116.99|118.68|116.28|0
1648635900000|2022-03-30 10:25:00|118.78|116.38|118.82|116.42|119.01|116.61|118.35|115.95|0
1648636200000|2022-03-30 10:30:00|118.87|116.47|118.62|116.22|118.96|116.56|118.53|116.13|0
1648636500000|2022-03-30 10:35:00|118.67|116.27|118.34|115.94|118.72|116.32|118.15|115.75|0
1648636800000|2022-03-30 10:40:00|118.53|116.13|118.19|115.79|118.62|116.22|117.86|115.46|0
1648637100000|2022-03-30 10:45:00|118.14|115.74|117.15|114.75|118.14|115.74|116.87|114.47|0
1648637400000|2022-03-30 10:50:00|117.2|114.8|116.91|114.51|117.29|114.89|116.63|114.23|0
1648637700000|2022-03-30 10:55:00|116.87|114.47|117.29|114.89|117.66|115.26|116.73|114.33|0
1648638000000|2022-03-30 11:00:00|117.19|114.79|116.44|114.04|117.29|114.89|115.88|113.48|0
1648638300000|2022-03-30 11:05:00|116.53|114.13|117.28|114.88|117.47|115.07|116.53|114.13|0
1648638600000|2022-03-30 11:10:00|117.33|114.93|117.04|114.64|117.47|115.07|116.81|114.41|0
1648638900000|2022-03-30 11:15:00|117.09|114.69|117.27|114.87|117.46|115.06|116.71|114.31|0
1648639200000|2022-03-30 11:20:00|117.46|115.06|116.61|114.21|117.46|115.06|116.24|113.84|0
1648639500000|2022-03-30 11:25:00|116.66|114.26|116.7|114.3|116.89|114.49|116.24|113.84|0
1648639800000|2022-03-30 11:30:00|116.66|114.26|115.86|113.46|116.89|114.49|115.86|113.46|0
1648640100000|2022-03-30 11:35:00|115.81|113.41|116.13|113.73|116.32|113.92|115.76|113.36|0
1648640400000|2022-03-30 11:40:00|116.09|113.69|116.6|114.2|116.74|114.34|116.09|113.69|0
1648640700000|2022-03-30 11:45:00|116.5|114.1|116.59|114.19|116.78|114.38|116.41|114.01|0
1648641000000|2022-03-30 11:50:00|116.64|114.24|116.22|113.82|116.64|114.24|116.03|113.63|0
1648641300000|2022-03-30 11:55:00|116.12|113.72|116.49|114.09|116.68|114.28|116.03|113.63|0
1648641600000|2022-03-30 12:00:00|116.59|114.19|116.77|114.37|117.52|115.12|116.59|114.19|0
1648641900000|2022-03-30 12:05:00|116.86|114.46|117.61|115.21|117.99|115.59|116.82|114.42|0
1648642200000|2022-03-30 12:10:00|117.52|115.12|120.13|117.73|120.22|117.82|117.24|114.84|0
1648642500000|2022-03-30 12:15:00|120.03|117.63|119.98|117.58|120.17|117.77|119.31|116.91|0
1648642800000|2022-03-30 12:20:00|120.07|117.67|121.03|118.63|121.18|118.78|119.79|117.39|0
1648643100000|2022-03-30 12:25:00|120.93|118.53|120.93|118.53|121.32|118.92|120.02|117.62|0
1648643400000|2022-03-30 12:30:00|120.69|118.29|119.59|117.19|120.74|118.34|119.21|116.81|0
1648643700000|2022-03-30 12:35:00|119.68|117.28|118.16|115.76|119.68|117.28|117.22|114.82|0
1648644000000|2022-03-30 12:40:00|118.06|115.66|118.44|116.04|118.44|116.04|117.68|115.28|0
1648644300000|2022-03-30 12:45:00|118.34|115.94|119.62|117.22|119.86|117.46|118.34|115.94|0
1648644600000|2022-03-30 12:50:00|119.57|117.17|118.95|116.55|119.77|117.37|118.81|116.41|0
1648644900000|2022-03-30 12:55:00|119|116.6|118.05|115.65|119.09|116.69|118.05|115.65|0
1648645200000|2022-03-30 13:00:00|118|115.6|119.04|116.64|119.18|116.78|118|115.6|0
1648645500000|2022-03-30 13:05:00|119.09|116.69|119.27|116.87|119.47|117.07|118.71|116.31|0
1648645800000|2022-03-30 13:10:00|119.18|116.78|118.04|115.64|119.7|117.3|118.04|115.64|0
1648646100000|2022-03-30 13:15:00|118.18|115.78|117.66|115.26|118.8|116.4|117.66|115.26|0
1648646400000|2022-03-30 13:20:00|117.61|115.21|117.18|114.78|117.75|115.35|116.53|114.13|0
1648646700000|2022-03-30 13:25:00|117.28|114.88|116.99|114.59|117.56|115.16|116.15|113.75|0
1648647000000|2022-03-30 13:30:00|116.24|113.84|115.16|112.76|116.62|114.22|114.79|112.39|0
1648647300000|2022-03-30 13:35:00|114.97|112.57|116.75|114.35|117.41|115.01|114.14|111.74|0
1648647600000|2022-03-30 13:40:00|116.84|114.44|116.46|114.06|117.31|114.91|115.43|113.03|0
1648647900000|2022-03-30 13:45:00|116.37|113.97|114.87|112.47|117.69|115.29|114.78|112.38|0
1648648200000|2022-03-30 13:50:00|114.78|112.38|115.05|112.65|115.8|113.4|114.4|112|0
1648648500000|2022-03-30 13:55:00|115.14|112.74|113.84|111.44|115.98|113.58|113.47|111.07|0
1648648800000|2022-03-30 14:00:00|113.57|111.17|112.94|110.54|114.58|112.18|112.74|110.34|0
1648649100000|2022-03-30 14:05:00|113.03|110.63|114.88|112.48|115.16|112.76|112.66|110.26|0
1648649400000|2022-03-30 14:10:00|114.74|112.34|112.98|110.58|114.79|112.39|112.65|110.25|0
1648649700000|2022-03-30 14:15:00|112.93|110.53|115.06|112.66|115.62|113.22|112.56|110.16|0
1648650000000|2022-03-30 14:20:00|115.11|112.71|115.87|113.47|116.78|114.38|114.41|112.01|0
1648650300000|2022-03-30 14:25:00|115.59|113.19|116.62|114.22|116.9|114.5|115.03|112.63|0
1648650600000|2022-03-30 14:30:00|116.67|114.27|116.71|114.31|117.84|115.44|116.29|113.89|0
1648650900000|2022-03-30 14:35:00|117.09|114.69|115.77|113.37|117.18|114.78|115.58|113.18|0
1648651200000|2022-03-30 14:40:00|115.67|113.27|116.23|113.83|116.61|114.21|115.49|113.09|0
1648651500000|2022-03-30 14:45:00|116.33|113.93|115.39|112.99|116.51|114.11|114.78|112.38|0
1648651800000|2022-03-30 14:50:00|115.29|112.89|116.41|114.01|116.51|114.11|114.45|112.05|0
1648652100000|2022-03-30 14:55:00|116.32|113.92|117.82|115.42|118.01|115.61|116.13|113.73|0
1648652400000|2022-03-30 15:00:00|117.92|115.52|117.82|115.42|118.3|115.9|117.07|114.67|0
1648652700000|2022-03-30 15:05:00|117.63|115.23|122.01|119.61|127.02|124.62|117.3|114.9|0
1648653000000|2022-03-30 15:10:00|122.1|119.7|122.1|119.7|124.14|121.74|121.81|119.41|0
1648653300000|2022-03-30 15:15:00|122.29|119.89|120.75|118.35|122.39|119.99|120.56|118.16|0
1648653600000|2022-03-30 15:20:00|120.85|118.45|121.32|118.92|121.71|119.31|120.46|118.06|0
1648653900000|2022-03-30 15:25:00|121.23|118.83|122.38|119.98|123.15|120.75|121.23|118.83|0
1648654200000|2022-03-30 15:30:00|122.09|119.69|121.12|118.72|122.76|120.36|121.03|118.63|0
1648654500000|2022-03-30 15:35:00|121.03|118.63|120.69|118.29|121.22|118.82|120.16|117.76|0
1648654800000|2022-03-30 15:40:00|120.54|118.14|120.78|118.38|121.41|119.01|120.35|117.95|0
1648655100000|2022-03-30 15:45:00|120.92|118.52|120.92|118.52|121.59|119.19|120.06|117.66|0
1648655400000|2022-03-30 15:50:00|120.82|118.42|121.3|118.9|121.68|119.28|120.73|118.33|0
1648655700000|2022-03-30 15:55:00|121.2|118.8|120.15|117.75|121.68|119.28|120.15|117.75|0
1648656000000|2022-03-30 16:00:00|120.43|118.03|119.38|116.98|120.43|118.03|118.53|116.13|0
1648656300000|2022-03-30 16:05:00|119.48|117.08|119.94|117.54|120.53|118.13|118.89|116.49|0
1648656600000|2022-03-30 16:10:00|119.85|117.45|119.7|117.3|120.81|118.41|119.46|117.06|0
1648656900000|2022-03-30 16:15:00|119.75|117.35|118.98|116.58|120.03|117.63|118.88|116.48|0
1648657200000|2022-03-30 16:20:00|118.79|116.39|119.45|117.05|119.84|117.44|118.6|116.2|0
1648657500000|2022-03-30 16:25:00|119.55|117.15|119.26|116.86|119.93|117.53|118.88|116.48|0
1648657800000|2022-03-30 16:30:00|119.16|116.76|118.78|116.38|119.73|117.33|118.78|116.38|0
1648658100000|2022-03-30 16:35:00|118.59|116.19|117.82|115.42|118.68|116.28|117.82|115.42|0
1648658400000|2022-03-30 16:40:00|117.63|115.23|117.06|114.66|118.2|115.8|116.87|114.47|0
1648658700000|2022-03-30 16:45:00|117.16|114.76|117.82|115.42|118.1|115.7|117.06|114.66|0
1648659000000|2022-03-30 16:50:00|117.91|115.51|117.81|115.41|118.29|115.89|117.72|115.32|0
1648659300000|2022-03-30 16:55:00|117.72|115.32|117.62|115.22|118|115.6|117.52|115.12|0
1648659600000|2022-03-30 17:00:00|117.52|115.12|118.57|116.17|118.76|116.36|117.52|115.12|0
1648659900000|2022-03-30 17:05:00|118.52|116.12|119.8|117.4|120.19|117.79|118.47|116.07|0
1648660200000|2022-03-30 17:10:00|119.76|117.36|118.8|116.4|120.28|117.88|118.8|116.4|0
1648660500000|2022-03-30 17:15:00|118.75|116.35|119.8|117.4|120.47|118.07|118.65|116.25|0
1648660800000|2022-03-30 17:20:00|119.89|117.49|120.66|118.26|121.24|118.84|119.89|117.49|0
1648661100000|2022-03-30 17:25:00|120.76|118.36|121.04|118.64|121.53|119.13|120.76|118.36|0
1648661400000|2022-03-30 17:30:00|121.24|118.84|121.33|118.93|121.53|119.13|120.36|117.96|0
1648661700000|2022-03-30 17:35:00|121.23|118.83|121.62|119.22|121.71|119.31|120.56|118.16|0
1648662000000|2022-03-30 17:40:00|121.71|119.31|121.81|119.41|122.3|119.9|121.32|118.92|0
1648662300000|2022-03-30 17:45:00|122|119.6|121.22|118.82|122.49|120.09|121.12|118.72|0
1648662600000|2022-03-30 17:50:00|121.12|118.72|121.07|118.67|121.61|119.21|120.74|118.34|0
1648662900000|2022-03-30 17:55:00|121.31|118.91|122.48|120.08|122.87|120.47|121.12|118.72|0
1648663200000|2022-03-30 18:00:00|122.67|120.27|120.53|118.13|122.67|120.27|119.86|117.46|0
1648663500000|2022-03-30 18:05:00|120.63|118.23|120.24|117.84|121.4|119|120.05|117.65|0
1648663800000|2022-03-30 18:10:00|120.15|117.75|120.53|118.13|120.92|118.52|120.05|117.65|0
1648664100000|2022-03-30 18:15:00|120.43|118.03|122.27|119.87|122.66|120.26|120.43|118.03|0
1648664400000|2022-03-30 18:20:00|122.17|119.77|122.26|119.86|122.85|120.45|122.07|119.67|0
1648664700000|2022-03-30 18:25:00|122.36|119.96|122.75|120.35|123.24|120.84|121.78|119.38|0
1648665000000|2022-03-30 18:30:00|122.94|120.54|122.11|119.71|123.14|120.74|121.58|119.18|0
1648665300000|2022-03-30 18:35:00|122.16|119.76|121.67|119.27|122.16|119.76|121.19|118.79|0
1648665600000|2022-03-30 18:40:00|121.77|119.37|123.72|121.32|124.11|121.71|121.67|119.27|0
1648665900000|2022-03-30 18:45:00|123.82|121.42|124.21|121.81|124.7|122.3|123.62|121.22|0
1648666200000|2022-03-30 18:50:00|124.31|121.91|124.6|122.2|124.99|122.59|123.71|121.31|0
1648666500000|2022-03-30 18:55:00|124.5|122.1|125.44|123.04|125.78|123.38|123.51|121.11|0
1648666800000|2022-03-30 19:00:00|125.59|123.19|126.08|123.68|126.18|123.78|125.09|122.69|0
1648667100000|2022-03-30 19:05:00|126.18|123.78|126.48|124.08|126.78|124.38|125.48|123.08|0
1648667400000|2022-03-30 19:10:00|126.67|124.27|126.6|124.2|128.01|125.61|123.71|121.31|0
1648667700000|2022-03-30 19:15:00|126.55|124.15|128.5|126.1|129.21|126.81|126.3|123.9|0
1648668000000|2022-03-30 19:20:00|128.61|126.21|130.94|128.54|131.45|129.05|128.61|126.21|0
1648668300000|2022-03-30 19:25:00|131.04|128.64|130.35|127.95|132.59|130.19|129.84|127.44|0
1648668600000|2022-03-30 19:30:00|130.25|127.85|129.13|126.73|131.06|128.66|128.23|125.83|0
1648668900000|2022-03-30 19:35:00|129.23|126.83|128.21|125.81|129.23|126.83|126.5|124.1|0
1648669200000|2022-03-30 19:40:00|128.11|125.71|128|125.6|129.62|127.22|126.7|124.3|0
1648669500000|2022-03-30 19:45:00|127.9|125.5|125.3|122.9|127.9|125.5|124.21|121.81|0
1648669800000|2022-03-30 19:50:00|125.6|123.2|128.3|125.9|128.8|126.4|125.6|123.2|0
1648670100000|2022-03-30 19:55:00|127.29|124.89|122.2|119.8|127.39|124.99|122.2|119.8|0
1648670400000|2022-03-30 20:00:00|122.44|120.04|121.08|118.68|122.73|120.33|121.08|118.68|0
1648670700000|2022-03-30 20:05:00|121.18|118.78|121.27|118.87|121.66|119.26|120.89|118.49|0
1648671000000|2022-03-30 20:10:00|121.37|118.97|119.34|116.94|121.46|119.06|119.15|116.75|0
1648671300000|2022-03-30 20:15:00|119.54|116.74|120.02|117.22|120.12|117.32|119.54|116.74|0
1648671600000|2022-03-30 20:20:00|119.83|117.03|119.63|116.83|119.83|117.03|119.54|116.74|0
1648671900000|2022-03-30 20:25:00|119.73|116.93|119.44|116.64|119.73|116.93|119.34|116.54|0
1648672200000|2022-03-30 20:30:00|119.34|116.54|119.34|116.54|119.34|116.54|119.14|116.34|0
1648672500000|2022-03-30 20:35:00|119.29|116.49|119.33|116.53|119.43|116.63|119.24|116.44|0
1648672800000|2022-03-30 20:40:00|119.29|116.49|118.66|115.86|119.29|116.49|118.66|115.86|0
1648673100000|2022-03-30 20:45:00|118.56|115.76|118.46|115.66|118.94|116.14|118.37|115.57|0
1648673400000|2022-03-30 20:50:00|118.42|115.62|118.75|115.95|118.84|116.04|118.42|115.62|0
1648673700000|2022-03-30 20:55:00|118.84|116.04|119.27|116.47|119.27|116.47|118.84|116.04|0
1648674000000|2022-03-30 21:00:00|119.03|116.23|119.28|116.48|119.35|116.55|119.03|116.23|0
1648674300000|2022-03-30 21:05:00|119.29|116.49|119.27|116.47|119.3|116.5|119.25|116.45|0
1648674600000|2022-03-30 21:10:00|119.3|116.5|119.34|116.54|119.34|116.54|119.26|116.46|0
1648674900000|2022-03-30 21:15:00|119.35|116.55|119.29|116.49|119.38|116.58|119.29|116.49|0
1648675200000|2022-03-30 21:20:00|119.34|116.54|119.25|116.45|119.34|116.54|119.1|116.3|0
1648675500000|2022-03-30 21:25:00|119.32|116.52|119.39|116.59|119.43|116.63|119.32|116.52|0
1648675800000|2022-03-30 21:30:00|119.37|116.57|119.44|116.64|119.45|116.65|119.37|116.57|0
1648676100000|2022-03-30 21:35:00|119.41|116.61|119.46|116.66|119.46|116.66|119.37|116.57|0
1648676400000|2022-03-30 21:40:00|119.39|116.59|119.34|116.54|119.41|116.61|119.33|116.53|0
1648676700000|2022-03-30 21:45:00|119.33|116.53|119.29|116.49|119.34|116.54|119.29|116.49|0
1648677000000|2022-03-30 21:50:00|119.23|116.43|119.4|116.6|119.48|116.68|119.21|116.41|0
1648677300000|2022-03-30 21:55:00|119.46|116.66|119.37|116.57|119.46|116.66|119.24|116.44|0
1648677600000|2022-03-30 22:00:00|119.31|116.51|119.66|116.86|119.85|117.05|119.18|116.38|0
1648677900000|2022-03-30 22:05:00|119.71|116.91|119.46|116.66|119.76|116.96|119.22|116.42|0
1648678200000|2022-03-30 22:10:00|119.37|116.57|119.36|116.56|119.75|116.95|119.36|116.56|0
1648678500000|2022-03-30 22:15:00|119.46|116.66|119.55|116.75|119.75|116.95|119.46|116.66|0
1648678800000|2022-03-30 22:20:00|119.41|116.61|119.07|116.27|119.55|116.75|119.07|116.27|0
1648679100000|2022-03-30 22:25:00|119.06|116.26|119.06|116.26|119.26|116.46|119.06|116.26|0
1648679400000|2022-03-30 22:30:00|119.11|116.31|119.44|116.64|119.54|116.74|119.11|116.31|0
1648679700000|2022-03-30 22:35:00|119.35|116.55|119.83|117.03|119.83|117.03|119.35|116.55|0
1648680000000|2022-03-30 22:40:00|119.73|116.93|119.34|116.54|119.73|116.93|119.05|116.25|0
1648680300000|2022-03-30 22:45:00|119.24|116.44|119.43|116.63|119.63|116.83|119.24|116.44|0
1648680600000|2022-03-30 22:50:00|119.53|116.73|119.53|116.73|119.63|116.83|119.43|116.63|0
1648680900000|2022-03-30 22:55:00|119.62|116.82|119.52|116.72|119.62|116.82|119.43|116.63|0
1648681200000|2022-03-30 23:00:00|119.43|116.63|119.52|116.72|119.52|116.72|119.23|116.43|0
1648681500000|2022-03-30 23:05:00|119.62|116.82|119.32|116.52|119.62|116.82|119.13|116.33|0
1648681800000|2022-03-30 23:10:00|119.42|116.62|119.51|116.71|119.61|116.81|119.23|116.43|0
1648682100000|2022-03-30 23:15:00|119.42|116.62|119.61|116.81|119.61|116.81|119.13|116.33|0
1648682400000|2022-03-30 23:20:00|119.51|116.71|119.6|116.8|119.6|116.8|119.41|116.61|0
1648682700000|2022-03-30 23:25:00|119.51|116.71|119.7|116.9|119.7|116.9|119.5|116.7|0
1648683000000|2022-03-30 23:30:00|119.79|116.99|120.18|117.38|120.18|117.38|119.79|116.99|0
1648683300000|2022-03-30 23:35:00|120.17|117.37|120.27|117.47|120.37|117.57|120.17|117.37|0
1648683600000|2022-03-30 23:40:00|120.17|117.37|120.17|117.37|120.36|117.56|120.07|117.27|0
1648683900000|2022-03-30 23:45:00|120.27|117.47|120.36|117.56|120.56|117.76|120.26|117.46|0
1648684200000|2022-03-30 23:50:00|120.26|117.46|120.16|117.36|120.46|117.66|120.07|117.27|0
1648684500000|2022-03-30 23:55:00|120.21|117.41|120.25|117.45|120.35|117.55|120.16|117.36|0
1648684800000|2022-03-31 00:00:00|120.16|117.36|120.45|117.65|120.45|117.65|120.06|117.26|0
1648685100000|2022-03-31 00:05:00|120.35|117.55|120.15|117.35|120.45|117.65|120.15|117.35|0
1648685400000|2022-03-31 00:10:00|120.25|117.45|118.22|115.42|120.44|117.64|117.46|114.66|0
1648685700000|2022-03-31 00:15:00|118.13|115.33|118.41|115.61|119.18|116.38|117.93|115.13|0
1648686000000|2022-03-31 00:20:00|118.36|115.56|118.5|115.7|118.6|115.8|117.64|114.84|0
1648686300000|2022-03-31 00:25:00|118.6|115.8|118.02|115.22|118.69|115.89|117.93|115.13|0
1648686600000|2022-03-31 00:30:00|118.12|115.32|116.97|114.17|118.12|115.32|116.4|113.6|0
1648686900000|2022-03-31 00:35:00|116.87|114.07|116.11|113.31|117.25|114.45|116.11|113.31|0
1648687200000|2022-03-31 00:40:00|116.02|113.22|114.98|112.18|116.21|113.41|114.42|111.62|0
1648687500000|2022-03-31 00:45:00|114.89|112.09|115.26|112.46|115.64|112.84|114.89|112.09|0
1648687800000|2022-03-31 00:50:00|115.35|112.55|114.97|112.17|115.4|112.6|114.79|111.99|0
1648688100000|2022-03-31 00:55:00|115.02|112.22|115.69|112.89|115.97|113.17|114.26|111.46|0
1648688400000|2022-03-31 01:00:00|115.74|112.94|115.87|113.07|115.87|113.07|115.41|112.61|0
1648688700000|2022-03-31 01:05:00|115.78|112.98|116.34|113.54|116.53|113.73|115.78|112.98|0
1648689000000|2022-03-31 01:10:00|116.29|113.49|116.43|113.63|116.81|114.01|116.24|113.44|0
1648689300000|2022-03-31 01:15:00|116.34|113.54|116.43|113.63|116.62|113.82|116.24|113.44|0
1648689600000|2022-03-31 01:20:00|116.52|113.72|116.71|113.91|116.71|113.91|116.33|113.53|0
1648689900000|2022-03-31 01:25:00|116.61|113.81|116.23|113.43|116.71|113.91|116.14|113.34|0
1648690200000|2022-03-31 01:30:00|116.33|113.53|115.85|113.05|116.61|113.81|115.76|112.96|0
1648690500000|2022-03-31 01:35:00|115.76|112.96|116.6|113.8|116.7|113.9|115.76|112.96|0
1648690800000|2022-03-31 01:40:00|116.7|113.9|116.69|113.89|116.88|114.08|116.41|113.61|0
1648691100000|2022-03-31 01:45:00|116.6|113.8|116.64|113.84|116.88|114.08|116.31|113.51|0
1648691400000|2022-03-31 01:50:00|116.59|113.79|116.59|113.79|116.69|113.89|116.22|113.42|0
1648691700000|2022-03-31 01:55:00|116.68|113.88|116.59|113.79|116.78|113.98|116.59|113.79|0
1648692000000|2022-03-31 02:00:00|116.68|113.88|117.25|114.45|117.34|114.54|116.59|113.79|0
1648692300000|2022-03-31 02:05:00|117.11|114.31|116.96|114.16|117.34|114.54|116.77|113.97|0
1648692600000|2022-03-31 02:10:00|116.86|114.06|116.67|113.87|117.05|114.25|116.67|113.87|0
1648692900000|2022-03-31 02:15:00|116.58|113.78|116.67|113.87|116.76|113.96|116.58|113.78|0
1648693200000|2022-03-31 02:20:00|116.57|113.77|116.76|113.96|116.76|113.96|116.48|113.68|0
1648693500000|2022-03-31 02:25:00|116.66|113.86|116.75|113.95|116.95|114.15|116.57|113.77|0
1648693800000|2022-03-31 02:30:00|116.66|113.86|116.47|113.67|116.85|114.05|116.47|113.67|0
1648694100000|2022-03-31 02:35:00|116.37|113.57|115.99|113.19|116.37|113.57|115.81|113.01|0
1648694400000|2022-03-31 02:40:00|115.95|113.15|116.37|113.57|116.56|113.76|115.9|113.1|0
1648694700000|2022-03-31 02:45:00|116.56|113.76|116.46|113.66|116.65|113.85|116.36|113.56|0
1648695000000|2022-03-31 02:50:00|116.41|113.61|116.55|113.75|116.69|113.89|116.41|113.61|0
1648695300000|2022-03-31 02:55:00|116.6|113.8|116.64|113.84|116.74|113.94|116.36|113.56|0
1648695600000|2022-03-31 03:00:00|116.45|113.65|116.54|113.74|116.73|113.93|116.45|113.65|0
1648695900000|2022-03-31 03:05:00|116.59|113.79|116.92|114.12|116.92|114.12|116.45|113.65|0
1648696200000|2022-03-31 03:10:00|117.11|114.31|117.2|114.4|117.58|114.78|117.01|114.21|0
1648696500000|2022-03-31 03:15:00|117.1|114.3|117.1|114.3|117.2|114.4|116.91|114.11|0
1648696800000|2022-03-31 03:20:00|117.19|114.39|117|114.2|117.29|114.49|116.91|114.11|0
1648697100000|2022-03-31 03:25:00|116.9|114.1|116.81|114.01|117|114.2|116.81|114.01|0
1648697400000|2022-03-31 03:30:00|116.9|114.1|117.56|114.76|117.56|114.76|116.9|114.1|0
1648697700000|2022-03-31 03:35:00|117.66|114.86|117.84|115.04|118.32|115.52|117.56|114.76|0
1648698000000|2022-03-31 03:40:00|117.94|115.14|117.98|115.18|118.22|115.42|117.94|115.14|0
1648698300000|2022-03-31 03:45:00|118.03|115.23|118.03|115.23|118.03|115.23|117.84|115.04|0
1648698600000|2022-03-31 03:50:00|117.93|115.13|118.02|115.22|118.08|115.28|117.93|115.13|0
1648698900000|2022-03-31 03:55:00|117.93|115.13|118.21|115.41|118.31|115.51|117.83|115.03|0
1648699200000|2022-03-31 04:00:00|118.11|115.31|119.74|116.94|119.74|116.94|117.92|115.12|0
1648699500000|2022-03-31 04:05:00|119.69|116.89|119.83|117.03|119.83|117.03|119.55|116.75|0
1648699800000|2022-03-31 04:10:00|119.78|116.98|119.92|117.12|119.93|117.13|119.73|116.93|0
1648700100000|2022-03-31 04:15:00|119.97|117.17|119.63|116.83|120.02|117.22|119.63|116.83|0
1648700400000|2022-03-31 04:20:00|119.73|116.93|119.82|117.02|119.92|117.12|119.44|116.64|0
1648700700000|2022-03-31 04:25:00|119.92|117.12|120.3|117.5|120.3|117.5|119.87|117.07|0
1648701000000|2022-03-31 04:30:00|120.35|117.55|119.91|117.11|120.35|117.55|119.62|116.82|0
1648701300000|2022-03-31 04:35:00|120|117.2|119.81|117.01|120|117.2|119.71|116.91|0
1648701600000|2022-03-31 04:40:00|119.86|117.06|119.71|116.91|119.86|117.06|119.62|116.82|0
1648701900000|2022-03-31 04:45:00|119.81|117.01|119.71|116.91|119.81|117.01|119.42|116.62|0
1648702200000|2022-03-31 04:50:00|119.61|116.81|119.8|117|119.8|117|119.61|116.81|0
1648702500000|2022-03-31 04:55:00|119.75|116.95|119.7|116.9|119.85|117.05|119.6|116.8|0
1648702800000|2022-03-31 05:00:00|119.6|116.8|120.08|117.28|120.27|117.47|119.51|116.71|0
1648703100000|2022-03-31 05:05:00|120.17|117.37|120.75|117.95|120.94|118.14|119.89|117.09|0
1648703400000|2022-03-31 05:10:00|120.7|117.9|120.36|117.56|120.7|117.9|119.79|116.99|0
1648703700000|2022-03-31 05:15:00|120.26|117.46|120.64|117.84|120.84|118.04|120.17|117.37|0
1648704000000|2022-03-31 05:20:00|120.55|117.75|120.45|117.65|120.64|117.84|120.26|117.46|0
1648704300000|2022-03-31 05:25:00|120.54|117.74|120.78|117.98|121.02|118.22|120.49|117.69|0
1648704600000|2022-03-31 05:30:00|120.88|118.08|121.11|118.31|121.21|118.41|120.54|117.74|0
1648704900000|2022-03-31 05:35:00|121.02|118.22|121.5|118.7|121.5|118.7|120.63|117.83|0
1648705200000|2022-03-31 05:40:00|121.4|118.6|121.3|118.5|121.69|118.89|121.11|118.31|0
1648705500000|2022-03-31 05:45:00|121.4|118.6|121.39|118.59|121.49|118.69|121.01|118.21|0
1648705800000|2022-03-31 05:50:00|121.3|118.5|120.62|117.82|121.39|118.59|120.14|117.34|0
1648706100000|2022-03-31 05:55:00|120.57|117.77|120.23|117.43|120.62|117.82|120.04|117.24|0
1648706400000|2022-03-31 06:00:00|120.42|117.62|121.29|118.49|121.38|118.58|119.56|116.76|0
1648706700000|2022-03-31 06:05:00|121.19|118.39|120.61|117.81|121.38|118.58|120.51|117.71|0
1648707000000|2022-03-31 06:10:00|120.51|117.71|120.73|117.93|122.75|119.95|120.42|117.62|0
1648707300000|2022-03-31 06:15:00|120.78|117.98|120.92|118.12|121.5|118.7|120.73|117.93|0
1648707600000|2022-03-31 06:20:00|121.02|118.22|120.24|117.44|121.11|118.31|120.24|117.44|0
1648707900000|2022-03-31 06:25:00|120.29|117.49|120.38|117.58|120.87|118.07|120.24|117.44|0
1648708200000|2022-03-31 06:30:00|120.43|117.63|121.2|118.4|121.2|118.4|120.24|117.44|0
1648708500000|2022-03-31 06:35:00|121|118.2|121.29|118.49|121.68|118.88|120.86|118.06|0
1648708800000|2022-03-31 06:40:00|121.39|118.59|120.8|118|121.39|118.59|120.57|117.77|0
1648709100000|2022-03-31 06:45:00|120.71|117.91|120.61|117.81|120.95|118.15|120.32|117.52|0
1648709400000|2022-03-31 06:50:00|120.7|117.9|120.03|117.23|120.85|118.05|119.84|117.04|0
1648709700000|2022-03-31 06:55:00|120.22|117.42|119.79|116.99|120.46|117.66|119.74|116.94|0
1648710000000|2022-03-31 07:00:00|119.64|116.84|118.88|116.08|119.64|116.84|118.4|115.6|0
1648710300000|2022-03-31 07:05:00|118.77|116.37|119.82|117.42|119.92|117.52|118.73|116.33|0
1648710600000|2022-03-31 07:10:00|119.77|117.37|118.38|115.98|119.82|117.42|117.44|115.04|0
1648710900000|2022-03-31 07:15:00|118.29|115.89|117.18|114.78|118.99|116.59|116.61|114.21|0
1648711200000|2022-03-31 07:20:00|117.27|114.87|117.22|114.82|117.65|115.25|116.8|114.4|0
1648711500000|2022-03-31 07:25:00|117.27|114.87|117.83|115.43|117.88|115.48|116.8|114.4|0
1648711800000|2022-03-31 07:30:00|117.93|115.53|117.36|114.96|118.31|115.91|116.7|114.3|0
1648712100000|2022-03-31 07:35:00|117.45|115.05|116.97|114.57|117.45|115.05|116.7|114.3|0
1648712400000|2022-03-31 07:40:00|116.93|114.53|117.87|115.47|118.11|115.71|116.93|114.53|0
1648712700000|2022-03-31 07:45:00|117.92|115.52|118.1|115.7|118.48|116.08|117.82|115.42|0
1648713000000|2022-03-31 07:50:00|118.2|115.8|118.67|116.27|118.67|116.27|118.1|115.7|0
1648713300000|2022-03-31 07:55:00|118.57|116.17|118.76|116.36|119.19|116.79|118.24|115.84|0
1648713600000|2022-03-31 08:00:00|118.86|116.46|119.33|116.93|119.76|117.36|118.85|116.45|0
1648713900000|2022-03-31 08:05:00|119.28|116.88|120.09|117.69|120.48|118.08|118.95|116.55|0
1648714200000|2022-03-31 08:10:00|120.05|117.65|120.38|117.98|120.57|118.17|120|117.6|0
1648714500000|2022-03-31 08:15:00|120.47|118.07|120.18|117.78|121.15|118.75|119.99|117.59|0
1648714800000|2022-03-31 08:20:00|120.28|117.88|120.33|117.93|120.33|117.93|118.81|116.41|0
1648715100000|2022-03-31 08:25:00|120.43|118.03|119.85|117.45|120.53|118.13|119.85|117.45|0
1648715400000|2022-03-31 08:30:00|119.9|117.5|120.13|117.73|120.62|118.22|119.85|117.45|0
1648715700000|2022-03-31 08:35:00|120.18|117.78|120.81|118.41|120.9|118.5|119.94|117.54|0
1648716000000|2022-03-31 08:40:00|120.9|118.5|120.61|118.21|120.9|118.5|120.52|118.12|0
1648716300000|2022-03-31 08:45:00|120.71|118.31|120.7|118.3|120.9|118.5|120.61|118.21|0
1648716600000|2022-03-31 08:50:00|120.61|118.21|119.93|117.53|120.8|118.4|119.83|117.43|0
1648716900000|2022-03-31 08:55:00|119.83|117.43|119.64|117.24|119.92|117.52|119.06|116.66|0
1648717200000|2022-03-31 09:00:00|119.83|117.43|120.55|118.15|120.59|118.19|119.4|117|0
1648717500000|2022-03-31 09:05:00|120.5|118.1|120.69|118.29|120.88|118.48|120.31|117.91|0
1648717800000|2022-03-31 09:10:00|120.59|118.19|120.49|118.09|120.78|118.38|120.45|118.05|0
1648718100000|2022-03-31 09:15:00|120.59|118.19|119.53|117.13|120.59|118.19|119.53|117.13|0
1648718400000|2022-03-31 09:20:00|119.62|117.22|119.67|117.27|119.91|117.51|119.52|117.12|0
1648718700000|2022-03-31 09:25:00|119.62|117.22|119.9|117.5|120.29|117.89|119.62|117.22|0
1648719000000|2022-03-31 09:30:00|119.95|117.55|119.9|117.5|120.29|117.89|119.8|117.4|0
1648719300000|2022-03-31 09:35:00|120|117.6|120.18|117.78|120.38|117.98|119.85|117.45|0
1648719600000|2022-03-31 09:40:00|120.28|117.88|119.51|117.11|120.28|117.88|119.32|116.92|0
1648719900000|2022-03-31 09:45:00|119.46|117.06|119.98|117.58|120.08|117.68|119.41|117.01|0
1648720200000|2022-03-31 09:50:00|119.79|117.39|120.17|117.77|120.37|117.97|119.79|117.39|0
1648720500000|2022-03-31 09:55:00|119.98|117.58|121.18|118.78|121.18|118.78|119.79|117.39|0
1648720800000|2022-03-31 10:00:00|121.08|118.68|121.17|118.77|121.56|119.16|120.69|118.29|0
1648721100000|2022-03-31 10:05:00|121.27|118.87|121.07|118.67|121.37|118.97|120.79|118.39|0
1648721400000|2022-03-31 10:10:00|121.03|118.63|121.51|119.11|121.56|119.16|120.98|118.58|0
1648721700000|2022-03-31 10:15:00|121.36|118.96|121.94|119.54|121.94|119.54|120.78|118.38|0
1648722000000|2022-03-31 10:20:00|122.03|119.63|121.26|118.86|122.42|120.02|121.16|118.76|0
1648722300000|2022-03-31 10:25:00|121.16|118.76|120.31|117.91|121.35|118.95|120.12|117.72|0
1648722600000|2022-03-31 10:30:00|120.22|117.82|120.74|118.34|120.79|118.39|120.17|117.77|0
1648722900000|2022-03-31 10:35:00|120.69|118.29|121.03|118.63|121.37|118.97|119.63|117.23|0
1648723200000|2022-03-31 10:40:00|121.08|118.68|120.59|118.19|121.32|118.92|120.26|117.86|0
1648723500000|2022-03-31 10:45:00|120.49|118.09|120.88|118.48|120.97|118.57|120.2|117.8|0
1648723800000|2022-03-31 10:50:00|120.97|118.57|120.84|118.44|121.13|118.73|120.68|118.28|0
1648724100000|2022-03-31 10:55:00|120.94|118.54|122|119.6|122|119.6|120.94|118.54|0
1648724400000|2022-03-31 11:00:00|121.9|119.5|121.71|119.31|122|119.6|121.51|119.11|0
1648724700000|2022-03-31 11:05:00|121.61|119.21|121.99|119.59|122.58|120.18|121.61|119.21|0
1648725000000|2022-03-31 11:10:00|122.09|119.69|123.16|120.76|123.26|120.86|122.09|119.69|0
1648725300000|2022-03-31 11:15:00|123.06|120.66|124.26|121.86|124.36|121.96|122.14|119.74|0
1648725600000|2022-03-31 11:20:00|124.36|121.96|124.75|122.35|124.85|122.45|124.06|121.66|0
1648725900000|2022-03-31 11:25:00|124.85|122.45|125.73|123.33|125.73|123.33|124.65|122.25|0
1648726200000|2022-03-31 11:30:00|125.63|123.23|125.14|122.74|125.73|123.33|124.74|122.34|0
1648726500000|2022-03-31 11:35:00|125.33|122.93|124.44|122.04|125.33|122.93|124.2|121.8|0
1648726800000|2022-03-31 11:40:00|124.34|121.94|123.66|121.26|124.79|122.39|123.56|121.16|0
1648727100000|2022-03-31 11:45:00|123.51|121.11|123.02|120.62|123.65|121.25|122.97|120.57|0
1648727400000|2022-03-31 11:50:00|123.07|120.67|123.65|121.25|123.65|121.25|123.07|120.67|0
1648727700000|2022-03-31 11:55:00|123.55|121.15|122.86|120.46|123.65|121.25|122.57|120.17|0
1648728000000|2022-03-31 12:00:00|122.77|120.37|122.7|120.3|123.49|121.09|122.51|120.11|0
1648728300000|2022-03-31 12:05:00|122.61|120.21|122.12|119.72|122.76|120.36|121.73|119.33|0
1648728600000|2022-03-31 12:10:00|122.02|119.62|122.21|119.81|122.31|119.91|122.02|119.62|0
1648728900000|2022-03-31 12:15:00|122.11|119.71|122.69|120.29|122.79|120.39|122.11|119.71|0
1648729200000|2022-03-31 12:20:00|122.6|120.2|122.5|120.1|123.08|120.68|122.4|120|0
1648729500000|2022-03-31 12:25:00|122.4|120|122.3|119.9|122.59|120.19|122.11|119.71|0
1648729800000|2022-03-31 12:30:00|122.59|120.19|121.97|119.57|122.98|120.58|120.42|118.02|0
1648730100000|2022-03-31 12:35:00|121.77|119.37|122.5|120.1|123.14|120.74|121.58|119.18|0
1648730400000|2022-03-31 12:40:00|122.45|120.05|122.64|120.24|122.94|120.54|122.45|120.05|0
1648730700000|2022-03-31 12:45:00|122.54|120.14|122.83|120.43|123.32|120.92|122.54|120.14|0
1648731000000|2022-03-31 12:50:00|122.93|120.53|123.03|120.63|123.13|120.73|122.54|120.14|0
1648731300000|2022-03-31 12:55:00|123.17|120.77|122.14|119.74|123.17|120.77|121.75|119.35|0
1648731600000|2022-03-31 13:00:00|122.04|119.64|121.56|119.16|122.53|120.13|121.46|119.06|0
1648731900000|2022-03-31 13:05:00|121.65|119.25|122.33|119.93|122.43|120.03|120.97|118.57|0
1648732200000|2022-03-31 13:10:00|122.23|119.83|123.11|120.71|124.39|121.99|122.19|119.79|0
1648732500000|2022-03-31 13:15:00|122.91|120.51|123.69|121.29|124.58|122.18|122.72|120.32|0
1648732800000|2022-03-31 13:20:00|123.89|121.49|123.1|120.7|124.38|121.98|123.1|120.7|0
1648733100000|2022-03-31 13:25:00|123|120.6|125.17|122.77|125.17|122.77|122.9|120.5|0
1648733400000|2022-03-31 13:30:00|124.58|122.18|125.56|123.16|125.76|123.36|124.28|121.88|0
1648733700000|2022-03-31 13:35:00|126.36|123.96|125.76|123.36|128.17|125.77|125.76|123.36|0
1648734000000|2022-03-31 13:40:00|126.36|123.96|126.91|124.51|127.46|125.06|125.46|123.06|0
1648734300000|2022-03-31 13:45:00|126.85|124.45|125.89|123.49|128.06|125.66|124.87|122.47|0
1648734600000|2022-03-31 13:50:00|125.99|123.59|127.2|124.8|128.11|125.71|124.17|121.77|0
1648734900000|2022-03-31 13:55:00|127.3|124.9|126.1|123.7|128.1|125.7|125.5|123.1|0
1648735200000|2022-03-31 14:00:00|126.05|123.65|130.63|128.23|131.25|128.85|126.05|123.65|0
1648735500000|2022-03-31 14:05:00|130.43|128.03|130.02|127.62|130.53|128.13|128.7|126.3|0
1648735800000|2022-03-31 14:10:00|129.81|127.41|128.8|126.4|130.93|128.53|128.6|126.2|0
1648736100000|2022-03-31 14:15:00|128.7|126.3|128.79|126.39|129.91|127.51|127.79|125.39|0
1648736400000|2022-03-31 14:20:00|128.95|126.55|130.31|127.91|130.62|128.22|127.99|125.59|0
1648736700000|2022-03-31 14:25:00|130.41|128.01|128.99|126.59|131.33|128.93|128.54|126.14|0
1648737000000|2022-03-31 14:30:00|128.89|126.49|126.47|124.07|129.49|127.09|126.18|123.78|0
1648737300000|2022-03-31 14:35:00|126.27|123.87|128.03|125.63|128.23|125.83|125.48|123.08|0
1648737600000|2022-03-31 14:40:00|128.08|125.68|127.32|124.92|128.93|126.53|127.02|124.62|0
1648737900000|2022-03-31 14:45:00|127.52|125.12|124.94|122.54|127.72|125.32|124.35|121.95|0
1648738200000|2022-03-31 14:50:00|125.04|122.64|126.42|124.02|126.62|124.22|124.74|122.34|0
1648738500000|2022-03-31 14:55:00|126.22|123.82|121.92|119.52|126.22|123.82|121.05|118.65|0
1648738800000|2022-03-31 15:00:00|122.12|119.72|123.1|120.7|124.29|121.89|121.63|119.23|0
1648739100000|2022-03-31 15:05:00|123.2|120.8|123.69|121.29|124.68|122.28|122.9|120.5|0
1648739400000|2022-03-31 15:10:00|123.84|121.44|123.98|121.58|124.77|122.37|123.09|120.69|0
1648739700000|2022-03-31 15:15:00|123.68|121.28|124.57|122.17|125.17|122.77|123.58|121.18|0
1648740000000|2022-03-31 15:20:00|124.67|122.27|124.76|122.36|125.16|122.76|123.48|121.08|0
1648740300000|2022-03-31 15:25:00|124.66|122.26|125.46|123.06|125.96|123.56|124.66|122.26|0
1648740600000|2022-03-31 15:30:00|125.76|123.36|126.55|124.15|126.86|124.46|125.26|122.86|0
1648740900000|2022-03-31 15:35:00|126.45|124.05|125.95|123.55|127.06|124.66|125.15|122.75|0
1648741200000|2022-03-31 15:40:00|125.75|123.35|124.75|122.35|125.85|123.45|123.56|121.16|0
1648741500000|2022-03-31 15:45:00|124.85|122.45|125.34|122.94|125.74|123.34|124.85|122.45|0
1648741800000|2022-03-31 15:50:00|125.44|123.04|125.84|123.44|126.34|123.94|125|122.6|0
1648742100000|2022-03-31 15:55:00|125.74|123.34|124.54|122.14|125.94|123.54|124.54|122.14|0
1648742400000|2022-03-31 16:00:00|124.64|122.24|126.13|123.73|126.23|123.83|123.85|121.45|0
1648742700000|2022-03-31 16:05:00|126.23|123.83|125.93|123.53|126.53|124.13|125.53|123.13|0
1648743000000|2022-03-31 16:10:00|126.03|123.63|127.23|124.83|127.23|124.83|125.93|123.53|0
1648743300000|2022-03-31 16:15:00|127.33|124.93|126.92|124.52|127.53|125.13|126.22|123.82|0
1648743600000|2022-03-31 16:20:00|127.13|124.73|128.54|126.14|128.54|126.14|127.13|124.73|0
1648743900000|2022-03-31 16:25:00|128.64|126.24|128.43|126.03|129.35|126.95|128.33|125.93|0
1648744200000|2022-03-31 16:30:00|128.28|125.88|129.45|127.05|129.55|127.15|127.62|125.22|0
1648744500000|2022-03-31 16:35:00|129.34|126.94|128.32|125.92|129.65|127.25|127.92|125.52|0
1648744800000|2022-03-31 16:40:00|128.43|126.03|127.51|125.11|128.53|126.13|127.31|124.91|0
1648745100000|2022-03-31 16:45:00|127.31|124.91|127.71|125.31|128.42|126.02|127.01|124.61|0
1648745400000|2022-03-31 16:50:00|127.61|125.21|128.92|126.52|129.23|126.83|127.61|125.21|0
1648745700000|2022-03-31 16:55:00|129.02|126.62|129.63|127.23|129.84|127.44|128.51|126.11|0
1648746000000|2022-03-31 17:00:00|129.53|127.13|129.17|126.77|129.94|127.54|128.51|126.11|0
1648746300000|2022-03-31 17:05:00|129.22|126.82|129.93|127.53|130.04|127.64|128.61|126.21|0
1648746600000|2022-03-31 17:10:00|129.88|127.48|130.44|128.04|130.75|128.35|129.42|127.02|0
1648746900000|2022-03-31 17:15:00|130.54|128.14|129.11|126.71|131.16|128.76|129.01|126.61|0
1648747200000|2022-03-31 17:20:00|129.41|127.01|130.13|127.73|130.54|128.14|129.41|127.01|0
1648747500000|2022-03-31 17:25:00|130.33|127.93|128.39|125.99|130.54|128.14|128.19|125.79|0
1648747800000|2022-03-31 17:30:00|128.49|126.09|128.49|126.09|129|126.6|127.68|125.28|0
1648748100000|2022-03-31 17:35:00|128.69|126.29|129.3|126.9|129.71|127.31|128.69|126.29|0
1648748400000|2022-03-31 17:40:00|129.2|126.8|128.48|126.08|129.4|127|128.08|125.68|0
1648748700000|2022-03-31 17:45:00|128.38|125.98|127.97|125.57|128.78|126.38|127.87|125.47|0
1648749000000|2022-03-31 17:50:00|127.77|125.37|127.26|124.86|127.77|125.37|126.26|123.86|0
1648749300000|2022-03-31 17:55:00|127.36|124.96|128.47|126.07|128.47|126.07|126.96|124.56|0
1648749600000|2022-03-31 18:00:00|128.27|125.87|130.61|128.21|130.71|128.31|128.27|125.87|0
1648749900000|2022-03-31 18:05:00|130.51|128.11|131.02|128.62|131.54|129.14|130.1|127.7|0
1648750200000|2022-03-31 18:10:00|131.23|128.83|131.63|129.23|131.84|129.44|130.61|128.21|0
1648750500000|2022-03-31 18:15:00|131.74|129.34|132.05|129.65|132.56|130.16|131.43|129.03|0
1648750800000|2022-03-31 18:20:00|132.15|129.75|131.06|128.66|132.36|129.96|128.47|126.07|0
1648751100000|2022-03-31 18:25:00|131.17|128.77|130.75|128.35|132.51|130.11|130.54|128.14|0
1648751400000|2022-03-31 18:30:00|130.85|128.45|131.88|129.48|132.19|129.79|130.65|128.25|0
1648751700000|2022-03-31 18:35:00|131.99|129.59|130.9|128.5|132.5|130.1|130.23|127.83|0
1648752000000|2022-03-31 18:40:00|131.15|128.75|132.08|129.68|132.81|130.41|130.64|128.24|0
1648752300000|2022-03-31 18:45:00|131.98|129.58|131.97|129.57|132.81|130.41|131.25|128.85|0
1648752600000|2022-03-31 18:50:00|132.18|129.78|131.76|129.36|132.28|129.88|131.15|128.75|0
1648752900000|2022-03-31 18:55:00|132.07|129.67|129.7|127.3|132.07|129.67|129.7|127.3|0
1648753200000|2022-03-31 19:00:00|129.4|127|128.37|125.97|129.4|127|126.66|124.26|0
1648753500000|2022-03-31 19:05:00|128.58|126.18|127.86|125.46|128.98|126.58|127.36|124.96|0
1648753800000|2022-03-31 19:10:00|127.96|125.56|129.79|127.39|130.1|127.7|127.92|125.52|0
1648754100000|2022-03-31 19:15:00|129.9|127.5|131.23|128.83|131.54|129.14|129.69|127.29|0
1648754400000|2022-03-31 19:20:00|131.33|128.93|133.82|131.42|134.03|131.63|131.33|128.93|0
1648754700000|2022-03-31 19:25:00|133.72|131.32|134.03|131.63|135.08|132.68|133.2|130.8|0
1648755000000|2022-03-31 19:30:00|134.13|131.73|136.98|134.58|137.73|135.33|133.51|131.11|0
1648755300000|2022-03-31 19:35:00|137.09|134.69|135.81|133.41|137.73|135.33|134.65|132.25|0
1648755600000|2022-03-31 19:40:00|136.55|134.15|139.33|136.93|139.55|137.15|135.81|133.41|0
1648755900000|2022-03-31 19:45:00|139.22|136.82|136.76|134.36|139.87|137.47|136.65|134.25|0
1648756200000|2022-03-31 19:50:00|136.87|134.47|144.03|141.63|144.03|141.63|136.87|134.47|0
1648756500000|2022-03-31 19:55:00|144.15|141.75|149.35|146.95|151.17|148.77|142.93|140.53|0
1648756800000|2022-03-31 20:00:00|150.6|148.2|149.24|146.84|150.6|148.2|145.77|143.37|0
1648757100000|2022-03-31 20:05:00|149.12|146.72|147.54|145.14|149.91|147.51|147.32|144.92|0
1648757400000|2022-03-31 20:10:00|147.32|144.92|142.44|140.04|147.38|144.98|142.11|139.71|0
1648757700000|2022-03-31 20:15:00|142.86|140.06|143.08|140.28|143.64|140.84|142.09|139.29|0
1648758000000|2022-03-31 20:20:00|143.19|140.39|145.24|142.44|145.3|142.5|142.97|140.17|0
1648758300000|2022-03-31 20:25:00|145.3|142.5|144.51|141.71|145.74|142.94|144.29|141.49|0
1648758600000|2022-03-31 20:30:00|144.4|141.6|144.07|141.27|144.62|141.82|143.62|140.82|0
1648758900000|2022-03-31 20:35:00|144.35|141.55|143.73|140.93|144.35|141.55|143.29|140.49|0
1648759200000|2022-03-31 20:40:00|143.68|140.88|143.39|140.59|143.68|140.88|143.06|140.26|0
1648759500000|2022-03-31 20:45:00|143.28|140.48|143.28|140.48|144.28|141.48|142.84|140.04|0
1648759800000|2022-03-31 20:50:00|143.17|140.37|143.5|140.7|144.22|141.42|143.17|140.37|0
1648760100000|2022-03-31 20:55:00|143.39|140.59|143.44|140.64|143.72|140.92|143.16|140.36|0
1648760400000|2022-03-31 21:00:00|143.37|140.57|143.68|140.88|143.7|140.9|143.33|140.53|0
1648760700000|2022-03-31 21:05:00|143.69|140.89|143.71|140.91|143.76|140.96|143.56|140.76|0
1648761000000|2022-03-31 21:10:00|143.72|140.92|143.64|140.84|143.74|140.94|143.61|140.81|0
1648761300000|2022-03-31 21:15:00|143.66|140.86|143.6|140.8|143.67|140.87|143.59|140.79|0
1648761600000|2022-03-31 21:20:00|143.62|140.82|143.99|141.19|143.99|141.19|143.62|140.82|0
1648761900000|2022-03-31 21:25:00|143.89|141.09|144.44|141.64|144.44|141.64|143.78|140.98|0
1648762200000|2022-03-31 21:30:00|144.26|141.46|144.52|141.72|144.71|141.91|144.16|141.36|0
1648762500000|2022-03-31 21:35:00|144.53|141.73|144.83|142.03|144.93|142.13|144.52|141.72|0
1648762800000|2022-03-31 21:40:00|144.8|142|144.48|141.68|144.92|142.12|144.46|141.66|0
1648763100000|2022-03-31 21:45:00|144.59|141.79|144.44|141.64|144.59|141.79|144.13|141.33|0
1648763400000|2022-03-31 21:50:00|144.36|141.56|144.26|141.46|144.36|141.56|143.81|141.01|0
1648763700000|2022-03-31 21:55:00|144.18|141.38|143.78|140.98|144.18|141.38|143.59|140.79|0
1648764000000|2022-03-31 22:00:00|143.62|140.82|142.34|139.54|143.73|140.93|141.91|139.11|0
1648764300000|2022-03-31 22:05:00|142.45|139.65|142.78|139.98|142.89|140.09|142.12|139.32|0
1648764600000|2022-03-31 22:10:00|142.67|139.87|143.5|140.7|143.66|140.86|142.67|139.87|0
1648764900000|2022-03-31 22:15:00|143.44|140.64|144.21|141.41|144.55|141.75|143.28|140.48|0
1648765200000|2022-03-31 22:20:00|144.32|141.52|144.54|141.74|144.99|142.19|144.1|141.3|0
1648765500000|2022-03-31 22:25:00|144.43|141.63|144.87|142.07|144.87|142.07|144.32|141.52|0
1648765800000|2022-03-31 22:30:00|144.54|141.74|143.54|140.74|144.54|141.74|143.54|140.74|0
1648766100000|2022-03-31 22:35:00|143.48|140.68|143.2|140.4|143.54|140.74|142.98|140.18|0
1648766400000|2022-03-31 22:40:00|143.09|140.29|143.03|140.23|143.15|140.35|142.87|140.07|0
1648766700000|2022-03-31 22:45:00|142.98|140.18|143.19|140.39|143.2|140.4|142.65|139.85|0
1648767000000|2022-03-31 22:50:00|143.08|140.28|142.97|140.17|143.08|140.28|142.64|139.84|0
1648767300000|2022-03-31 22:55:00|142.86|140.06|142.97|140.17|143.3|140.5|142.86|140.06|0
1648767600000|2022-03-31 23:00:00|142.86|140.06|142.96|140.16|142.97|140.17|142.63|139.83|0
1648767900000|2022-03-31 23:05:00|143.07|140.27|142.85|140.05|143.29|140.49|142.74|139.94|0
1648768200000|2022-03-31 23:10:00|142.96|140.16|142.73|139.93|143.07|140.27|142.57|139.77|0
1648768500000|2022-03-31 23:15:00|142.84|140.04|142.73|139.93|143.07|140.27|142.29|139.49|0
1648768800000|2022-03-31 23:20:00|142.62|139.82|142.56|139.76|143.06|140.26|142.51|139.71|0
1648769100000|2022-03-31 23:25:00|142.62|139.82|142.5|139.7|142.84|140.04|142.5|139.7|0
1648769400000|2022-03-31 23:30:00|142.61|139.81|142.72|139.92|142.94|140.14|142.17|139.37|0
1648769700000|2022-03-31 23:35:00|142.61|139.81|142.28|139.48|142.61|139.81|142.17|139.37|0
1648770000000|2022-03-31 23:40:00|142.39|139.59|141.83|139.03|142.39|139.59|141.61|138.81|0
1648770300000|2022-03-31 23:45:00|141.72|138.92|142.82|140.02|142.82|140.02|141.72|138.92|0
1648770600000|2022-03-31 23:50:00|142.71|139.91|142.38|139.58|143.04|140.24|142.38|139.58|0
1648770900000|2022-03-31 23:55:00|142.27|139.47|142.59|139.79|142.7|139.9|142.27|139.47|0
1648771200000|2022-04-01 00:00:00|142.48|139.68|143.36|140.56|143.8|141|141.6|138.8|0
1648771500000|2022-04-01 00:05:00|143.25|140.45|143.14|140.34|143.8|141|142.48|139.68|0
1648771800000|2022-04-01 00:10:00|143.03|140.23|142.47|139.67|143.69|140.89|142.25|139.45|0
1648772100000|2022-04-01 00:15:00|142.58|139.78|143.9|141.1|144.02|141.22|142.36|139.56|0
1648772400000|2022-04-01 00:20:00|143.79|140.99|143.24|140.44|144.01|141.21|142.91|140.11|0
1648772700000|2022-04-01 00:25:00|143.35|140.55|144.01|141.21|144.23|141.43|143.35|140.55|0
1648773000000|2022-04-01 00:30:00|143.9|141.1|144.67|141.87|144.67|141.87|143.79|140.99|0
1648773300000|2022-04-01 00:35:00|144.56|141.76|143.45|140.65|145.12|142.32|143.45|140.65|0
1648773600000|2022-04-01 00:40:00|143.34|140.54|143|140.2|143.89|141.09|142.67|139.87|0
1648773900000|2022-04-01 00:45:00|143.11|140.31|143.28|140.48|143.44|140.64|142.78|139.98|0
1648774200000|2022-04-01 00:50:00|143.22|140.42|143.55|140.75|143.99|141.19|143.22|140.42|0
1648774500000|2022-04-01 00:55:00|143.44|140.64|142.55|139.75|143.99|141.19|142.55|139.75|0
1648774800000|2022-04-01 01:00:00|142.66|139.86|142.88|140.08|143.43|140.63|142.55|139.75|0
1648775100000|2022-04-01 01:05:00|142.77|139.97|142.54|139.74|143.1|140.3|142.43|139.63|0
1648775400000|2022-04-01 01:10:00|142.6|139.8|142.32|139.52|142.87|140.07|142.1|139.3|0
1648775700000|2022-04-01 01:15:00|142.43|139.63|142.09|139.29|142.65|139.85|141.66|138.86|0
1648776000000|2022-04-01 01:20:00|141.98|139.18|141.65|138.85|142.09|139.29|141.43|138.63|0
1648776300000|2022-04-01 01:25:00|141.6|138.8|141.87|139.07|142.42|139.62|141.6|138.8|0
1648776600000|2022-04-01 01:30:00|141.98|139.18|142.08|139.28|142.53|139.73|141.86|139.06|0
1648776900000|2022-04-01 01:35:00|141.97|139.17|143.29|140.49|143.74|140.94|141.97|139.17|0
1648777200000|2022-04-01 01:40:00|143.4|140.6|142.96|140.16|143.4|140.6|142.63|139.83|0
1648777500000|2022-04-01 01:45:00|143.07|140.27|143.17|140.37|143.51|140.71|142.85|140.05|0
1648777800000|2022-04-01 01:50:00|143.23|140.43|143.06|140.26|143.23|140.43|142.07|139.27|0
1648778100000|2022-04-01 01:55:00|142.95|140.15|142.73|139.93|143.06|140.26|142.51|139.71|0
1648778400000|2022-04-01 02:00:00|142.84|140.04|142.5|139.7|142.95|140.15|141.95|139.15|0
1648778700000|2022-04-01 02:05:00|142.45|139.65|142.94|140.14|142.94|140.14|142.28|139.48|0
1648779000000|2022-04-01 02:10:00|143|140.2|142.38|139.58|143.05|140.25|142.22|139.42|0
1648779300000|2022-04-01 02:15:00|142.33|139.53|142.27|139.47|142.49|139.69|142.16|139.36|0
1648779600000|2022-04-01 02:20:00|142.33|139.53|142.49|139.69|143.04|140.24|142.27|139.47|0
1648779900000|2022-04-01 02:25:00|142.6|139.8|142.59|139.79|142.71|139.91|142.37|139.57|0
1648780200000|2022-04-01 02:30:00|142.48|139.68|142.15|139.35|142.59|139.79|142.04|139.24|0
1648780500000|2022-04-01 02:35:00|142.04|139.24|141.49|138.69|142.26|139.46|141.38|138.58|0
1648780800000|2022-04-01 02:40:00|141.6|138.8|141.16|138.36|141.6|138.8|140.83|138.03|0
1648781100000|2022-04-01 02:45:00|141.27|138.47|140.72|137.92|141.37|138.57|140.72|137.92|0
1648781400000|2022-04-01 02:50:00|140.82|138.02|141.15|138.35|141.15|138.35|140.61|137.81|0
1648781700000|2022-04-01 02:55:00|141.04|138.24|140.82|138.02|141.04|138.24|140.71|137.91|0
1648782000000|2022-04-01 03:00:00|140.71|137.91|139.72|136.92|140.71|137.91|139.56|136.76|0
1648782300000|2022-04-01 03:05:00|139.83|137.03|140.37|137.57|140.48|137.68|139.83|137.03|0
1648782600000|2022-04-01 03:10:00|140.26|137.46|139.93|137.13|140.37|137.57|139.93|137.13|0
1648782900000|2022-04-01 03:15:00|139.83|137.03|139.82|137.02|139.93|137.13|139.61|136.81|0
1648783200000|2022-04-01 03:20:00|139.93|137.13|139.1|136.3|139.93|137.13|138.28|135.48|0
1648783500000|2022-04-01 03:25:00|138.99|136.19|139.32|136.52|139.43|136.63|138.99|136.19|0
1648783800000|2022-04-01 03:30:00|139.43|136.63|139.64|136.84|139.64|136.84|139.21|136.41|0
1648784100000|2022-04-01 03:35:00|139.53|136.73|139.96|137.16|140.18|137.38|139.53|136.73|0
1648784400000|2022-04-01 03:40:00|140.07|137.27|139.96|137.16|140.18|137.38|139.63|136.83|0
1648784700000|2022-04-01 03:45:00|139.85|137.05|139.85|137.05|140.07|137.27|139.85|137.05|0
1648785000000|2022-04-01 03:50:00|139.74|136.94|140.06|137.26|140.06|137.26|139.63|136.83|0
1648785300000|2022-04-01 03:55:00|140.17|137.37|139.84|137.04|140.28|137.48|139.84|137.04|0
1648785600000|2022-04-01 04:00:00|139.73|136.93|140.16|137.36|140.16|137.36|139.73|136.93|0
1648785900000|2022-04-01 04:05:00|140.06|137.26|139.83|137.03|140.16|137.36|139.83|137.03|0
1648786200000|2022-04-01 04:10:00|139.94|137.14|139.83|137.03|140.05|137.25|139.83|137.03|0
1648786500000|2022-04-01 04:15:00|139.94|137.14|139.61|136.81|139.94|137.14|139.61|136.81|0
1648786800000|2022-04-01 04:20:00|139.72|136.92|139.71|136.91|139.83|137.03|139.6|136.8|0
1648787100000|2022-04-01 04:25:00|139.82|137.02|139.93|137.13|139.99|137.19|139.82|137.02|0
1648787400000|2022-04-01 04:30:00|140.04|137.24|140.14|137.34|140.14|137.34|139.82|137.02|0
1648787700000|2022-04-01 04:35:00|140.2|137.4|140.47|137.67|140.47|137.67|140.14|137.34|0
1648788000000|2022-04-01 04:40:00|140.69|137.89|141.12|138.32|141.34|138.54|140.58|137.78|0
1648788300000|2022-04-01 04:45:00|141.23|138.43|140.9|138.1|141.23|138.43|140.79|137.99|0
1648788600000|2022-04-01 04:50:00|141.01|138.21|141.87|139.07|142.09|139.29|141.01|138.21|0
1648788900000|2022-04-01 04:55:00|141.76|138.96|141.98|139.18|142.15|139.35|141.54|138.74|0
1648789200000|2022-04-01 05:00:00|142.09|139.29|141.53|138.73|142.31|139.51|141.53|138.73|0
1648789500000|2022-04-01 05:05:00|141.64|138.84|141.53|138.73|141.75|138.95|141.31|138.51|0
1648789800000|2022-04-01 05:10:00|141.64|138.84|140.65|137.85|141.97|139.17|140.54|137.74|0
1648790100000|2022-04-01 05:15:00|140.54|137.74|140.65|137.85|140.87|138.07|140.43|137.63|0
1648790400000|2022-04-01 05:20:00|140.76|137.96|141.08|138.28|141.19|138.39|140.54|137.74|0
1648790700000|2022-04-01 05:25:00|141.3|138.5|141.3|138.5|141.36|138.56|141.08|138.28|0
1648791000000|2022-04-01 05:30:00|141.19|138.39|141.84|139.04|141.84|139.04|141.19|138.39|0
1648791300000|2022-04-01 05:35:00|141.73|138.93|142.5|139.7|142.61|139.81|141.62|138.82|0
1648791600000|2022-04-01 05:40:00|142.39|139.59|141.95|139.15|142.5|139.7|141.84|139.04|0
1648791900000|2022-04-01 05:45:00|142.06|139.26|142.16|139.36|142.33|139.53|141.94|139.14|0
1648792200000|2022-04-01 05:50:00|142.27|139.47|142.82|140.02|143.15|140.35|142.27|139.47|0
1648792500000|2022-04-01 05:55:00|142.71|139.91|143.15|140.35|143.15|140.35|142.71|139.91|0
1648792800000|2022-04-01 06:00:00|143.37|140.57|142.7|139.9|143.92|141.12|142.59|139.79|0
1648793100000|2022-04-01 06:05:00|142.81|140.01|143.25|140.45|143.81|141.01|142.7|139.9|0
1648793400000|2022-04-01 06:10:00|143.36|140.56|143.03|140.23|143.58|140.78|143.03|140.23|0
1648793700000|2022-04-01 06:15:00|143.14|140.34|142.14|139.34|143.25|140.45|142.14|139.34|0
1648794000000|2022-04-01 06:20:00|141.92|139.12|140.59|137.79|141.92|139.12|140.48|137.68|0
1648794300000|2022-04-01 06:25:00|140.48|137.68|140.92|138.12|141.03|138.23|140.05|137.25|0
1648794600000|2022-04-01 06:30:00|141.03|138.23|141.24|138.44|141.25|138.45|140.37|137.57|0
1648794900000|2022-04-01 06:35:00|141.35|138.55|140.26|137.46|141.41|138.61|140.04|137.24|0
1648795200000|2022-04-01 06:40:00|140.36|137.56|139.76|136.96|140.47|137.67|139.71|136.91|0
1648795500000|2022-04-01 06:45:00|139.82|137.02|139.59|136.79|139.82|137.02|139.38|136.58|0
1648795800000|2022-04-01 06:50:00|139.65|136.85|139.7|136.9|140.03|137.23|139.32|136.52|0
1648796100000|2022-04-01 06:55:00|139.81|137.01|139.7|136.9|140.35|137.55|139.37|136.57|0
1648796400000|2022-04-01 07:00:00|139.8|137|140.57|137.77|140.9|138.1|139.69|136.89|0
1648796700000|2022-04-01 07:05:00|140.15|137.75|140.2|137.8|141.02|138.62|139.98|137.58|0
1648797000000|2022-04-01 07:10:00|140.36|137.96|141.13|138.73|141.46|139.06|139.6|137.2|0
1648797300000|2022-04-01 07:15:00|140.96|138.56|139.7|137.3|141.23|138.83|139.48|137.08|0
1648797600000|2022-04-01 07:20:00|139.76|137.36|138.72|136.32|139.81|137.41|137.85|135.45|0
1648797900000|2022-04-01 07:25:00|139.04|136.64|139.91|137.51|139.91|137.51|138.82|136.42|0
1648798200000|2022-04-01 07:30:00|140.24|137.84|141.33|138.93|141.33|138.93|139.8|137.4|0
1648798500000|2022-04-01 07:35:00|141.22|138.82|140.89|138.49|142.21|139.81|140.78|138.38|0
1648798800000|2022-04-01 07:40:00|141|138.6|140.77|138.37|141.55|139.15|140.23|137.83|0
1648799100000|2022-04-01 07:45:00|140.99|138.59|140.11|137.71|140.99|138.59|139.79|137.39|0
1648799400000|2022-04-01 07:50:00|140.01|137.61|139.02|136.62|140.17|137.77|139.02|136.62|0
1648799700000|2022-04-01 07:55:00|138.91|136.51|139.51|137.11|140|137.6|138.91|136.51|0
1648800000000|2022-04-01 08:00:00|139.67|137.27|138.42|136.02|140.05|137.65|138.42|136.02|0
1648800300000|2022-04-01 08:05:00|138.47|136.07|139.12|136.72|139.45|137.05|138.47|136.07|0
1648800600000|2022-04-01 08:10:00|139.18|136.78|139.77|137.37|139.77|137.37|138.47|136.07|0
1648800900000|2022-04-01 08:15:00|139.66|137.26|139.66|137.26|140.15|137.75|139.06|136.66|0
1648801200000|2022-04-01 08:20:00|139.55|137.15|139|136.6|139.66|137.26|138.67|136.27|0
1648801500000|2022-04-01 08:25:00|139.11|136.71|138.78|136.38|139.32|136.92|138.46|136.06|0
1648801800000|2022-04-01 08:30:00|138.89|136.49|139.1|136.7|139.65|137.25|138.89|136.49|0
1648802100000|2022-04-01 08:35:00|138.99|136.59|139.64|137.24|139.64|137.24|138.67|136.27|0
1648802400000|2022-04-01 08:40:00|139.59|137.19|138.33|135.93|139.64|137.24|138.33|135.93|0
1648802700000|2022-04-01 08:45:00|138.23|135.83|138.33|135.93|138.66|136.26|137.9|135.5|0
1648803000000|2022-04-01 08:50:00|138.22|135.82|138.17|135.77|138.65|136.25|138|135.6|0
1648803300000|2022-04-01 08:55:00|138.22|135.82|138.32|135.92|138.65|136.25|138.22|135.82|0
1648803600000|2022-04-01 09:00:00|138.49|136.09|139.3|136.9|139.52|137.12|138.49|136.09|0
1648803900000|2022-04-01 09:05:00|139.19|136.79|139.95|137.55|140.17|137.77|139.19|136.79|0
1648804200000|2022-04-01 09:10:00|140.06|137.66|139.51|137.11|140.17|137.77|139.29|136.89|0
1648804500000|2022-04-01 09:15:00|139.46|137.06|139.72|137.32|140.05|137.65|139.29|136.89|0
1648804800000|2022-04-01 09:20:00|139.83|137.43|138.85|136.45|140.59|138.19|137.55|135.15|0
1648805100000|2022-04-01 09:25:00|138.74|136.34|138.52|136.12|138.96|136.56|138.41|136.01|0
1648805400000|2022-04-01 09:30:00|138.41|136.01|137|134.6|138.41|136.01|136.47|134.07|0
1648805700000|2022-04-01 09:35:00|136.9|134.5|137.43|135.03|137.43|135.03|136.57|134.17|0
1648806000000|2022-04-01 09:40:00|137.54|135.14|137.97|135.57|138.51|136.11|137.43|135.03|0
1648806300000|2022-04-01 09:45:00|137.86|135.46|138.29|135.89|138.72|136.32|137.75|135.35|0
1648806600000|2022-04-01 09:50:00|138.18|135.78|137.31|134.91|138.18|135.78|136.88|134.48|0
1648806900000|2022-04-01 09:55:00|137.2|134.8|137.04|134.64|137.53|135.13|136.77|134.37|0
1648807200000|2022-04-01 10:00:00|137.09|134.69|137.14|134.74|138.96|136.56|136.13|133.73|0
1648807500000|2022-04-01 10:05:00|137.19|134.79|136.7|134.3|137.46|135.06|136.7|134.3|0
1648807800000|2022-04-01 10:10:00|136.81|134.41|137.19|134.79|137.35|134.95|136.6|134.2|0
1648808100000|2022-04-01 10:15:00|137.13|134.73|136.97|134.57|137.34|134.94|136.91|134.51|0
1648808400000|2022-04-01 10:20:00|137.02|134.62|137.34|134.94|137.34|134.94|136.91|134.51|0
1648808700000|2022-04-01 10:25:00|137.12|134.72|136.69|134.29|137.23|134.83|136.58|134.18|0
1648809000000|2022-04-01 10:30:00|136.85|134.45|136.69|134.29|137.12|134.72|136.47|134.07|0
1648809300000|2022-04-01 10:35:00|136.79|134.39|137.81|135.41|137.87|135.47|136.69|134.29|0
1648809600000|2022-04-01 10:40:00|137.76|135.36|137.86|135.46|138.03|135.63|137.54|135.14|0
1648809900000|2022-04-01 10:45:00|137.75|135.35|138.08|135.68|138.4|136|137.75|135.35|0
1648810200000|2022-04-01 10:50:00|138.18|135.78|138.4|136|138.5|136.1|138.07|135.67|0
1648810500000|2022-04-01 10:55:00|138.29|135.89|137.48|135.08|138.61|136.21|137.21|134.81|0
1648810800000|2022-04-01 11:00:00|137.64|135.24|137.52|135.12|137.64|135.24|136.99|134.59|0
1648811100000|2022-04-01 11:05:00|137.42|135.02|137.41|135.01|137.58|135.18|136.99|134.59|0
1648811400000|2022-04-01 11:10:00|137.31|134.91|138.27|135.87|138.38|135.98|137.31|134.91|0
1648811700000|2022-04-01 11:15:00|138.38|135.98|138.27|135.87|138.38|135.98|137.79|135.39|0
1648812000000|2022-04-01 11:20:00|138.38|135.98|137.94|135.54|138.49|136.09|137.73|135.33|0
1648812300000|2022-04-01 11:25:00|138.05|135.65|138.26|135.86|138.26|135.86|137.83|135.43|0
1648812600000|2022-04-01 11:30:00|138.37|135.97|138.04|135.64|138.59|136.19|138.04|135.64|0
1648812900000|2022-04-01 11:35:00|138.26|135.86|138.15|135.75|138.58|136.18|138.04|135.64|0
1648813200000|2022-04-01 11:40:00|138.26|135.86|138.25|135.85|138.36|135.96|138.14|135.74|0
1648813500000|2022-04-01 11:45:00|138.36|135.96|137.82|135.42|138.36|135.96|137.82|135.42|0
1648813800000|2022-04-01 11:50:00|136.17|133.77|136.38|133.98|136.38|133.98|136.17|133.77|0
1648814100000|2022-04-01 11:55:00|136.33|133.93|136.16|133.76|136.49|134.09|136.16|133.76|0
1648814400000|2022-04-01 12:00:00|136.27|133.87|136.7|134.3|136.76|134.36|136.16|133.76|0
1648814700000|2022-04-01 12:05:00|136.59|134.19|135.62|133.22|136.59|134.19|135.62|133.22|0
1648815000000|2022-04-01 12:10:00|135.73|133.33|136.05|133.65|136.05|133.65|135.51|133.11|0
1648815300000|2022-04-01 12:15:00|136.15|133.75|136.04|133.64|136.15|133.75|135.29|132.89|0
1648815600000|2022-04-01 12:20:00|135.93|133.53|135.5|133.1|136.04|133.64|135.29|132.89|0
1648815900000|2022-04-01 12:25:00|135.45|133.05|135.71|133.31|136.58|134.18|135.13|132.73|0
1648816200000|2022-04-01 12:30:00|135.66|133.26|138.53|136.13|139.08|136.68|135.66|133.26|0
1648816500000|2022-04-01 12:35:00|138.47|136.07|137.37|134.97|138.53|136.13|136.51|134.11|0
1648816800000|2022-04-01 12:40:00|137.26|134.86|138.56|136.16|139.11|136.71|137.26|134.86|0
1648817100000|2022-04-01 12:45:00|138.62|136.22|138.78|136.38|138.78|136.38|137.91|135.51|0
1648817400000|2022-04-01 12:50:00|138.89|136.49|139.21|136.81|139.99|137.59|138.67|136.27|0
1648817700000|2022-04-01 12:55:00|139.32|136.92|139.65|137.25|139.76|137.36|138.88|136.48|0
1648818000000|2022-04-01 13:00:00|139.76|137.36|141.19|138.79|141.19|138.79|139.43|137.03|0
1648818300000|2022-04-01 13:05:00|141.08|138.68|139.64|137.24|141.08|138.68|139.53|137.13|0
1648818600000|2022-04-01 13:10:00|139.59|137.19|138.65|136.25|139.75|137.35|138.65|136.25|0
1648818900000|2022-04-01 13:15:00|138.54|136.14|137.77|135.37|138.54|136.14|137.45|135.05|0
1648819200000|2022-04-01 13:20:00|137.66|135.26|138.42|136.02|138.53|136.13|137.34|134.94|0
1648819500000|2022-04-01 13:25:00|138.21|135.81|139.41|137.01|139.52|137.12|137.99|135.59|0
1648819800000|2022-04-01 13:30:00|139.63|137.23|142.06|139.66|142.06|139.66|138.64|136.24|0
1648820100000|2022-04-01 13:35:00|141.95|139.55|141.65|139.25|143.07|140.67|139.1|136.7|0
1648820400000|2022-04-01 13:40:00|141.53|139.13|142.66|139.78|143.56|140.68|141.42|138.56|0
1648820700000|2022-04-01 13:45:00|142.55|139.67|141.43|138.55|143.56|140.68|140.44|137.56|0
1648821000000|2022-04-01 13:50:00|141.54|138.66|145.48|142.6|146.04|143.16|141.1|138.22|0
1648821300000|2022-04-01 13:55:00|145.7|142.82|143.72|140.84|145.93|143.05|143.61|140.73|0
1648821600000|2022-04-01 14:00:00|144.29|141.41|145.13|142.25|146.72|143.84|142.88|140|0
1648821900000|2022-04-01 14:05:00|144.9|142.02|144.78|141.9|145.35|142.47|143.32|140.44|0
1648822200000|2022-04-01 14:10:00|144.56|141.68|141.53|138.65|144.56|141.68|141.08|138.2|0
1648822500000|2022-04-01 14:15:00|141.64|138.76|145.66|142.78|145.77|142.89|141.64|138.76|0
1648822800000|2022-04-01 14:20:00|145.43|142.55|149.71|146.83|150.29|147.41|144.75|141.87|0
1648823100000|2022-04-01 14:25:00|149.48|146.6|150.05|147.17|151.21|148.33|149.02|146.14|0
1648823400000|2022-04-01 14:30:00|149.94|147.06|147.98|145.1|150.05|147.17|147.98|145.1|0
1648823700000|2022-04-01 14:35:00|148.1|145.22|148.98|146.1|149.44|146.56|147.07|144.19|0
1648824000000|2022-04-01 14:40:00|149.21|146.33|148.51|145.63|150.94|148.06|148.29|145.41|0
1648824300000|2022-04-01 14:45:00|148.63|145.75|146.91|144.03|148.74|145.86|145.89|143.01|0
1648824600000|2022-04-01 14:50:00|146.68|143.8|144.76|141.88|147.37|144.49|144.64|141.76|0
1648824900000|2022-04-01 14:55:00|144.64|141.76|145.53|143.13|145.98|143.58|144.29|141.43|0
1648825200000|2022-04-01 15:00:00|145.76|143.36|145.86|143.46|146.43|144.03|145.07|142.67|0
1648825500000|2022-04-01 15:05:00|145.75|143.35|143.94|141.54|146.55|144.15|143.49|141.09|0
1648825800000|2022-04-01 15:10:00|144.05|141.65|145.15|142.75|145.6|143.2|142.78|140.38|0
1648826100000|2022-04-01 15:15:00|145.37|142.97|144.92|142.52|146.17|143.77|144.35|141.95|0
1648826400000|2022-04-01 15:20:00|144.8|142.4|144.69|142.29|145.82|143.42|143.45|141.05|0
1648826700000|2022-04-01 15:25:00|144.57|142.17|146.05|143.65|146.16|143.76|144.01|141.61|0
1648827000000|2022-04-01 15:30:00|145.7|143.3|147.46|145.06|148.04|145.64|145.7|143.3|0
1648827300000|2022-04-01 15:35:00|147.58|145.18|149.65|147.25|150.47|148.07|147.52|145.12|0
1648827600000|2022-04-01 15:40:00|149.71|147.31|151.74|149.34|152.1|149.7|149.71|147.31|0
1648827900000|2022-04-01 15:45:00|151.98|149.58|151.67|149.27|152.78|150.38|149.9|147.5|0
1648828200000|2022-04-01 15:50:00|152.02|149.62|149.57|147.17|152.49|150.09|149|146.6|0
1648828500000|2022-04-01 15:55:00|149.98|147.58|152.6|150.2|153.54|151.14|149.98|147.58|0
1648828800000|2022-04-01 16:00:00|153.07|150.67|154.18|151.78|154.24|151.84|152.42|150.02|0
1648829100000|2022-04-01 16:05:00|154.36|151.96|154.97|152.57|156.39|153.99|154.36|151.96|0
1648829400000|2022-04-01 16:10:00|154.85|152.45|154.73|152.33|156.15|153.75|154.49|152.09|0
1648829700000|2022-04-01 16:15:00|154.61|152.21|155.43|153.03|156.5|154.1|154.02|151.62|0
1648830000000|2022-04-01 16:20:00|155.67|153.27|154.25|151.85|155.79|153.39|153.66|151.26|0
1648830300000|2022-04-01 16:25:00|153.78|151.38|152.96|150.56|154.6|152.2|152.84|150.44|0
1648830600000|2022-04-01 16:30:00|153.19|150.79|156.85|154.45|157.44|155.04|153.19|150.79|0
1648830900000|2022-04-01 16:35:00|156.97|154.57|156.13|153.73|158.04|155.64|155.89|153.49|0
1648831200000|2022-04-01 16:40:00|156.25|153.85|154.12|151.72|157.08|154.68|153.88|151.48|0
1648831500000|2022-04-01 16:45:00|153.88|151.48|153.64|151.24|155.65|153.25|153.53|151.13|0
1648831800000|2022-04-01 16:50:00|153.76|151.36|153.99|151.59|155.53|153.13|153.29|150.89|0
1648832100000|2022-04-01 16:55:00|153.88|151.48|155.29|152.89|155.4|153|153.05|150.65|0
1648832400000|2022-04-01 17:00:00|155.05|152.65|154.82|152.42|156.11|153.71|154.11|151.71|0
1648832700000|2022-04-01 17:05:00|154.7|152.3|155.17|152.77|155.17|152.77|153.28|150.88|0
1648833000000|2022-04-01 17:10:00|155.23|152.83|156.24|153.84|156.84|154.44|155.23|152.83|0
1648833300000|2022-04-01 17:15:00|156.36|153.96|156.11|153.71|157.07|154.67|155.88|153.48|0
1648833600000|2022-04-01 17:20:00|156|153.6|155.4|153|158.27|155.87|155.28|152.88|0
1648833900000|2022-04-01 17:25:00|155.52|153.12|155.87|153.47|156.59|154.19|155.28|152.88|0
1648834200000|2022-04-01 17:30:00|155.99|153.59|155.87|153.47|156.23|153.83|154.51|152.11|0
1648834500000|2022-04-01 17:35:00|155.98|153.58|151.85|149.45|155.98|153.58|151.16|148.76|0
1648834800000|2022-04-01 17:40:00|151.74|149.34|151.5|149.1|152.09|149.69|150.11|147.71|0
1648835100000|2022-04-01 17:45:00|151.73|149.33|151.91|149.51|152.78|150.38|151.62|149.22|0
1648835400000|2022-04-01 17:50:00|152.2|149.8|151.78|149.38|152.9|150.5|151.37|148.97|0
1648835700000|2022-04-01 17:55:00|151.84|149.44|150.67|148.27|152.31|149.91|150.08|147.68|0
1648836000000|2022-04-01 18:00:00|150.78|148.38|146.37|143.97|151.13|148.73|146.37|143.97|0
1648836300000|2022-04-01 18:05:00|146.48|144.08|146.14|143.74|147.06|144.66|144.43|142.03|0
1648836600000|2022-04-01 18:10:00|146.36|143.96|145.78|143.38|147.77|145.37|145.33|142.93|0
1648836900000|2022-04-01 18:15:00|145.56|143.16|145.19|142.79|145.67|143.27|143.59|141.19|0
1648837200000|2022-04-01 18:20:00|145.3|142.9|144.84|142.44|145.41|143.01|143.48|141.08|0
1648837500000|2022-04-01 18:25:00|144.95|142.55|141.89|139.49|145.07|142.67|141.89|139.49|0
1648837800000|2022-04-01 18:30:00|142|139.6|140.1|137.7|142.34|139.94|139.87|137.47|0
1648838100000|2022-04-01 18:35:00|139.98|137.58|141.77|139.37|142.67|140.27|139.98|137.58|0
1648838400000|2022-04-01 18:40:00|141.66|139.26|139.41|137.01|143.17|140.77|139.02|136.62|0
1648838700000|2022-04-01 18:45:00|139.47|137.07|140.58|138.18|140.7|138.3|138.35|135.95|0
1648839000000|2022-04-01 18:50:00|140.47|138.07|141.71|139.31|141.93|139.53|140.36|137.96|0
1648839300000|2022-04-01 18:55:00|141.59|139.19|142.61|140.21|143.29|140.89|140.58|138.18|0
1648839600000|2022-04-01 19:00:00|142.95|140.55|140.91|138.51|143.06|140.66|139.68|137.28|0
1648839900000|2022-04-01 19:05:00|141.13|138.73|142.37|139.97|142.49|140.09|139.67|137.27|0
1648840200000|2022-04-01 19:10:00|142.26|139.86|142.48|140.08|144.54|142.14|141.58|139.18|0
1648840500000|2022-04-01 19:15:00|142.71|140.31|146.72|144.32|146.72|144.32|141.8|139.4|0
1648840800000|2022-04-01 19:20:00|146.95|144.55|146.38|143.98|147.76|145.36|144.5|142.1|0
1648841100000|2022-04-01 19:25:00|146.03|143.63|145.57|143.17|146.61|144.21|145.1|142.7|0
1648841400000|2022-04-01 19:30:00|145.22|142.82|147.88|145.48|148.7|146.3|144.41|142.01|0
1648841700000|2022-04-01 19:35:00|147.77|145.37|147.53|145.13|148.93|146.53|147.18|144.78|0
1648842000000|2022-04-01 19:40:00|147.65|145.25|149.4|147|149.52|147.12|145.44|143.04|0
1648842300000|2022-04-01 19:45:00|149.06|146.66|146.97|144.57|150.46|148.06|146.97|144.57|0
1648842600000|2022-04-01 19:50:00|145.02|142.62|140.04|137.16|145.49|143.07|139.82|136.94|0
1648842900000|2022-04-01 19:55:00|140.49|137.61|138.77|135.89|140.94|138.06|136.9|134.02|0
1648843200000|2022-04-01 20:00:00|138.11|135.23|137.75|135.35|139.89|137.01|137.31|134.91|0
1648843500000|2022-04-01 20:05:00|137.87|135.47|138.97|136.57|139.09|136.69|137.75|135.35|0
1648843800000|2022-04-01 20:10:00|139.08|136.68|141.1|138.7|141.1|138.7|138.97|136.57|0
1649055900000|2022-04-04 07:05:00|134.79|132.39|137.37|134.97|137.87|135.47|134.68|132.28|0
1649056200000|2022-04-04 07:10:00|137.43|135.03|140.89|138.49|141.22|138.82|137.32|134.92|0
1649056500000|2022-04-04 07:15:00|141|138.6|139.87|137.47|141.4|139|139.2|136.8|0
1649056800000|2022-04-04 07:20:00|140.04|137.64|140.32|137.92|140.54|138.14|139.42|137.02|0
1649057100000|2022-04-04 07:25:00|140.2|137.8|140.31|137.91|140.88|138.48|139.81|137.41|0
1649057400000|2022-04-04 07:30:00|140.2|137.8|138.74|136.34|140.2|137.8|138.74|136.34|0
1649057700000|2022-04-04 07:35:00|138.8|136.4|138.46|136.06|139.19|136.79|138.29|135.89|0
1649058000000|2022-04-04 07:40:00|138.4|136|139.29|136.89|139.29|136.89|138.07|135.67|0
1649058300000|2022-04-04 07:45:00|139.35|136.95|139.29|136.89|139.52|137.12|139.29|136.89|0
1649058600000|2022-04-04 07:50:00|139.4|137|139.29|136.89|139.4|137|139.29|136.89|0
1649058900000|2022-04-04 07:55:00|139.4|137|139.39|136.99|140.07|137.67|139.28|136.88|0
1649059200000|2022-04-04 08:00:00|139.28|136.88|140.4|138|141.08|138.68|138.5|136.1|0
1649059500000|2022-04-04 08:05:00|140.35|137.95|140.17|137.77|140.85|138.45|139.5|137.1|0
1649059800000|2022-04-04 08:10:00|140.06|137.66|139.49|137.09|140.4|138|139.49|137.09|0
1649060100000|2022-04-04 08:15:00|139.61|137.21|139.49|137.09|140.28|137.88|139.38|136.98|0
1649060400000|2022-04-04 08:20:00|139.38|136.98|138.71|136.31|139.71|137.31|138.48|136.08|0
1649060700000|2022-04-04 08:25:00|138.82|136.42|137.92|135.52|139.49|137.09|137.92|135.52|0
1649061000000|2022-04-04 08:30:00|137.81|135.41|137.25|134.85|137.92|135.52|137.03|134.63|0
1649061300000|2022-04-04 08:35:00|137.14|134.74|138.81|136.41|139.48|137.08|136.92|134.52|0
1649061600000|2022-04-04 08:40:00|139.09|136.69|139.23|136.83|140.03|137.63|138.75|136.35|0
1649061900000|2022-04-04 08:45:00|139.11|136.71|138.32|135.92|139.11|136.71|138.21|135.81|0
1649062200000|2022-04-04 08:50:00|138.27|135.87|137.76|135.36|138.43|136.03|137.76|135.36|0
1649062500000|2022-04-04 08:55:00|137.65|135.25|137.87|135.47|137.98|135.58|137.48|135.08|0
1649062800000|2022-04-04 09:00:00|137.98|135.58|136.31|133.91|137.98|135.58|136.26|133.86|0
1649063100000|2022-04-04 09:05:00|136.2|133.8|134.77|132.37|136.31|133.91|134.44|132.04|0
1649063400000|2022-04-04 09:10:00|134.66|132.26|133.84|131.44|134.66|132.26|133.67|131.27|0
1649063700000|2022-04-04 09:15:00|133.78|131.38|134.32|131.92|134.43|132.03|133.45|131.05|0
1649064000000|2022-04-04 09:20:00|134.38|131.98|133.99|131.59|134.54|132.14|133.67|131.27|0
1649064300000|2022-04-04 09:25:00|134.1|131.7|134.32|131.92|134.32|131.92|134.05|131.65|0
1649064600000|2022-04-04 09:30:00|134.21|131.81|134.64|132.24|135.36|132.96|134.21|131.81|0
1649064900000|2022-04-04 09:35:00|134.53|132.13|133.65|131.25|134.64|132.24|133.11|130.71|0
1649065200000|2022-04-04 09:40:00|133.44|131.04|133.98|131.58|134.03|131.63|133.33|130.93|0
1649065500000|2022-04-04 09:45:00|133.87|131.47|133.76|131.36|134.2|131.8|133.76|131.36|0
1649065800000|2022-04-04 09:50:00|133.65|131.25|134.3|131.9|134.3|131.9|133.32|130.92|0
1649066100000|2022-04-04 09:55:00|134.19|131.79|133.2|130.8|134.19|131.79|132.55|130.15|0
1649066400000|2022-04-04 10:00:00|133.15|130.75|133.64|131.24|133.64|131.24|132.66|130.26|0
1649066700000|2022-04-04 10:05:00|133.53|131.13|133.2|130.8|133.64|131.24|133.09|130.69|0
1649067000000|2022-04-04 10:10:00|133.09|130.69|132.65|130.25|133.63|131.23|132.65|130.25|0
1649067300000|2022-04-04 10:15:00|132.76|130.36|132.54|130.14|132.98|130.58|131.57|129.17|0
1649067600000|2022-04-04 10:20:00|132.43|130.03|132.1|129.7|132.76|130.36|131.67|129.27|0
1649067900000|2022-04-04 10:25:00|132.05|129.65|133.4|131|133.4|131|131.89|129.49|0
1649068200000|2022-04-04 10:30:00|133.35|130.95|133.72|131.32|133.83|131.43|133.29|130.89|0
1649068500000|2022-04-04 10:35:00|133.83|131.43|134.27|131.87|134.27|131.87|133.83|131.43|0
1649068800000|2022-04-04 10:40:00|134.38|131.98|134.48|132.08|134.59|132.19|133.94|131.54|0
1649069100000|2022-04-04 10:45:00|134.37|131.97|134.48|132.08|134.59|132.19|134.15|131.75|0
1649069400000|2022-04-04 10:50:00|134.59|132.19|134.69|132.29|134.92|132.52|134.37|131.97|0
1649069700000|2022-04-04 10:55:00|134.8|132.4|134.69|132.29|135.02|132.62|134.64|132.24|0
1649070000000|2022-04-04 11:00:00|134.8|132.4|134.3|131.9|134.85|132.45|134.25|131.85|0
1649070300000|2022-04-04 11:05:00|134.25|131.85|133.7|131.3|134.52|132.12|133.7|131.3|0
1649070600000|2022-04-04 11:10:00|133.81|131.41|133.7|131.3|134.13|131.73|133.48|131.08|0
1649070900000|2022-04-04 11:15:00|133.8|131.4|132.99|130.59|133.8|131.4|132.39|129.99|0
1649071200000|2022-04-04 11:20:00|132.93|130.53|133.04|130.64|133.15|130.75|132.49|130.09|0
1649071500000|2022-04-04 11:25:00|132.93|130.53|132.92|130.52|133.47|131.07|132.92|130.52|0
1649071800000|2022-04-04 11:30:00|132.98|130.58|133.68|131.28|133.68|131.28|132.81|130.41|0
1649072100000|2022-04-04 11:35:00|133.57|131.17|134|131.6|134.44|132.04|133.57|131.17|0
1649072400000|2022-04-04 11:40:00|133.9|131.5|133.78|131.38|134|131.6|133.68|131.28|0
1649072700000|2022-04-04 11:45:00|133.89|131.49|134.22|131.82|134.33|131.93|133.78|131.38|0
1649073000000|2022-04-04 11:50:00|134.32|131.92|133.23|130.83|134.32|131.92|133.23|130.83|0
1649073300000|2022-04-04 11:55:00|133.12|130.72|132.42|130.02|133.23|130.83|131.82|129.42|0
1649073600000|2022-04-04 12:00:00|132.36|129.96|133.12|130.72|133.22|130.82|131.93|129.53|0
1649073900000|2022-04-04 12:05:00|133.17|130.77|133.76|131.36|133.88|131.48|133.17|130.77|0
1649074200000|2022-04-04 12:10:00|133.66|131.26|133.33|130.93|133.76|131.36|132.89|130.49|0
1649074500000|2022-04-04 12:15:00|133.43|131.03|133.1|130.7|133.43|131.03|132.67|130.27|0
1649074800000|2022-04-04 12:20:00|133.21|130.81|132.13|129.73|133.21|130.81|132.02|129.62|0
1649075100000|2022-04-04 12:25:00|132.23|129.83|133.21|130.81|133.31|130.91|131.8|129.4|0
1649075400000|2022-04-04 12:30:00|133.1|130.7|132.55|130.15|133.31|130.91|132.44|130.04|0
1649075700000|2022-04-04 12:35:00|132.44|130.04|133.74|131.34|133.74|131.34|132.33|129.93|0
1649076000000|2022-04-04 12:40:00|133.63|131.23|133.85|131.45|134.18|131.78|133.31|130.91|0
1649076300000|2022-04-04 12:45:00|133.96|131.56|135.93|133.53|136.26|133.86|133.96|131.56|0
1649076600000|2022-04-04 12:50:00|135.82|133.42|135.82|133.42|135.93|133.53|135.32|132.92|0
1649076900000|2022-04-04 12:55:00|135.93|133.53|136.31|133.91|136.81|134.41|135.82|133.42|0
1649077200000|2022-04-04 13:00:00|136.36|133.96|135.04|132.64|136.36|133.96|134.93|132.53|0
1649077500000|2022-04-04 13:05:00|135.15|132.75|135.14|132.74|135.48|133.08|134.82|132.42|0
1649077800000|2022-04-04 13:10:00|135.25|132.85|134.37|131.97|135.25|132.85|134.26|131.86|0
1649078100000|2022-04-04 13:15:00|134.26|131.86|133.61|131.21|134.26|131.86|133.61|131.21|0
1649078400000|2022-04-04 13:20:00|133.71|131.31|134.15|131.75|134.37|131.97|133.6|131.2|0
1649078700000|2022-04-04 13:25:00|134.04|131.64|135.24|132.84|135.24|132.84|133.93|131.53|0
1649079000000|2022-04-04 13:30:00|135.46|133.06|138.88|136.48|139.44|137.04|135.24|132.84|0
1649079300000|2022-04-04 13:35:00|139|136.6|138.32|135.92|139|136.6|136.77|134.37|0
1649079600000|2022-04-04 13:40:00|138.1|135.7|133.93|131.53|138.1|135.7|133.28|130.88|0
1649079900000|2022-04-04 13:45:00|133.71|131.31|133.16|130.76|135.92|133.52|133.16|130.76|0
1649080200000|2022-04-04 13:50:00|133.27|130.87|129.91|127.51|133.27|130.87|129.7|127.3|0
1649080500000|2022-04-04 13:55:00|129.7|127.3|127.16|124.76|129.76|127.36|126.84|124.44|0
1649080800000|2022-04-04 14:00:00|127.05|124.65|126.94|124.54|127.69|125.29|126.73|124.33|0
1649081100000|2022-04-04 14:05:00|127.05|124.65|127.69|125.29|127.79|125.39|126.62|124.22|0
1649081400000|2022-04-04 14:10:00|127.26|124.86|128.75|126.35|129.24|126.84|126.51|124.11|0
1649081700000|2022-04-04 14:15:00|128.97|126.57|128.96|126.56|131.57|129.17|128.75|126.35|0
1649082000000|2022-04-04 14:20:00|128.75|126.35|126.93|124.53|129.29|126.89|126.61|124.21|0
1649082300000|2022-04-04 14:25:00|126.82|124.42|125.87|123.47|127.57|125.17|125.87|123.47|0
1649082600000|2022-04-04 14:30:00|125.76|123.36|126.82|124.42|126.92|124.52|125.55|123.15|0
1649082900000|2022-04-04 14:35:00|126.71|124.31|126.28|123.88|127.99|125.59|125.44|123.04|0
1649083200000|2022-04-04 14:40:00|126.07|123.67|128.8|126.4|128.8|126.4|126.07|123.67|0
1649083500000|2022-04-04 14:45:00|128.48|126.08|127.09|124.69|129.02|126.62|126.56|124.16|0
1649083800000|2022-04-04 14:50:00|127.19|124.79|127.47|125.07|127.47|125.07|125.72|123.32|0
1649084100000|2022-04-04 14:55:00|128.11|125.71|127.79|125.39|128.75|126.35|126.94|124.54|0
1649084400000|2022-04-04 15:00:00|127.58|125.18|125.24|122.84|128|125.6|124.93|122.53|0
1649084700000|2022-04-04 15:05:00|125.35|122.95|123.87|121.47|125.67|123.27|123.45|121.05|0
1649085000000|2022-04-04 15:10:00|124.18|121.78|124.6|122.2|125.44|123.04|123.87|121.47|0
1649085300000|2022-04-04 15:15:00|124.49|122.09|124.49|122.09|125.33|122.93|124.38|121.98|0
1649085600000|2022-04-04 15:20:00|124.91|122.51|124.17|121.77|125.12|122.72|124.17|121.77|0
1649085900000|2022-04-04 15:25:00|123.96|121.56|123.64|121.24|124.59|122.19|123.54|121.14|0
1649086200000|2022-04-04 15:30:00|123.54|121.14|123.74|121.34|124.06|121.66|122.7|120.3|0
1649086500000|2022-04-04 15:35:00|123.85|121.45|123.84|121.44|124.9|122.5|123.43|121.03|0
1649086800000|2022-04-04 15:40:00|124.05|121.65|123.95|121.55|124.16|121.76|123.53|121.13|0
1649087100000|2022-04-04 15:45:00|123.84|121.44|121.89|119.49|124.26|121.86|121.47|119.07|0
1649087400000|2022-04-04 15:50:00|121.99|119.59|121.11|118.71|122.2|119.8|121.05|118.65|0
1649087700000|2022-04-04 15:55:00|121.05|118.65|121.47|119.07|121.57|119.17|120.64|118.24|0
1649088000000|2022-04-04 16:00:00|121.36|118.96|121.88|119.48|122.09|119.69|121.36|118.96|0
1649088300000|2022-04-04 16:05:00|121.98|119.58|120.87|118.47|122.29|119.89|120.45|118.05|0
1649088600000|2022-04-04 16:10:00|120.76|118.36|120.14|117.74|121.38|118.98|120.14|117.74|0
1649088900000|2022-04-04 16:15:00|120.24|117.84|120.75|118.35|120.96|118.56|120.14|117.74|0
1649089200000|2022-04-04 16:20:00|120.65|118.25|120.85|118.45|121.27|118.87|120.44|118.04|0
1649089500000|2022-04-04 16:25:00|120.75|118.35|120.44|118.04|121.06|118.66|120.23|117.83|0
1649089800000|2022-04-04 16:30:00|120.54|118.14|120.43|118.03|120.64|118.24|119.92|117.52|0
1649090100000|2022-04-04 16:35:00|120.38|117.98|121.94|119.54|122.47|120.07|120.23|117.83|0
1649090400000|2022-04-04 16:40:00|122.05|119.65|122.67|120.27|123.3|120.9|121.94|119.54|0
1649090700000|2022-04-04 16:45:00|122.57|120.17|122.14|119.74|123.2|120.8|122.04|119.64|0
1649091000000|2022-04-04 16:50:00|122.04|119.64|122.25|119.85|122.77|120.37|121.93|119.53|0
1649091300000|2022-04-04 16:55:00|122.35|119.95|123.08|120.68|123.08|120.68|122.35|119.95|0
1649091600000|2022-04-04 17:00:00|123.19|120.79|123.29|120.89|124.03|121.63|123.08|120.68|0
1649091900000|2022-04-04 17:05:00|123.39|120.99|122.97|120.57|123.81|121.41|122.76|120.36|0
1649092200000|2022-04-04 17:10:00|123.07|120.67|123.07|120.67|123.39|120.99|122.86|120.46|0
1649092500000|2022-04-04 17:15:00|122.97|120.57|122.17|119.77|123.39|120.99|121.58|119.18|0
1649092800000|2022-04-04 17:20:00|122.28|119.88|122.06|119.66|122.69|120.29|121.75|119.35|0
1649093100000|2022-04-04 17:25:00|122.17|119.77|121.64|119.24|122.27|119.87|121.54|119.14|0
1649093400000|2022-04-04 17:30:00|121.75|119.35|121.53|119.13|121.85|119.45|121.01|118.61|0
1649093700000|2022-04-04 17:35:00|121.43|119.03|122.16|119.76|122.21|119.81|121.12|118.72|0
1649094000000|2022-04-04 17:40:00|122.05|119.65|121.22|118.82|122.37|119.97|121.22|118.82|0
1649094300000|2022-04-04 17:45:00|121.32|118.92|121.63|119.23|121.73|119.33|121.21|118.81|0
1649094600000|2022-04-04 17:50:00|121.52|119.12|121.1|118.7|121.52|119.12|120.79|118.39|0
1649094900000|2022-04-04 17:55:00|121|118.6|119.81|117.41|121.13|118.73|119.5|117.1|0
1649095200000|2022-04-04 18:00:00|119.71|117.31|119.6|117.2|120.64|118.24|119.6|117.2|0
1649095500000|2022-04-04 18:05:00|119.5|117.1|122.3|119.9|122.3|119.9|119.5|117.1|0
1649095800000|2022-04-04 18:10:00|122.19|119.79|122.68|120.28|122.89|120.49|121.46|119.06|0
1649096100000|2022-04-04 18:15:00|122.57|120.17|121.42|119.02|123.1|120.7|121.32|118.92|0
1649096400000|2022-04-04 18:20:00|121.32|118.92|121.01|118.61|121.73|119.33|121.01|118.61|0
1649096700000|2022-04-04 18:25:00|120.9|118.5|119.92|117.52|121.11|118.71|119.72|117.32|0
1649097000000|2022-04-04 18:30:00|119.87|117.47|119.4|117|120.64|118.24|119.4|117|0
1649097300000|2022-04-04 18:35:00|119.51|117.11|119.4|117|119.71|117.31|119.2|116.8|0
1649097600000|2022-04-04 18:40:00|119.5|117.1|119.5|117.1|119.91|117.51|119.4|117|0
1649097900000|2022-04-04 18:45:00|119.6|117.2|119.39|116.99|119.6|117.2|118.47|116.07|0
1649098200000|2022-04-04 18:50:00|119.29|116.89|118.47|116.07|119.8|117.4|118.47|116.07|0
1649098500000|2022-04-04 18:55:00|118.37|115.97|119.28|116.88|119.28|116.88|117.67|115.27|0
1649098800000|2022-04-04 19:00:00|119.18|116.78|119.08|116.68|119.9|117.5|118.77|116.37|0
1649099100000|2022-04-04 19:05:00|118.77|116.37|118.66|116.26|119.28|116.88|118.16|115.76|0
1649099400000|2022-04-04 19:10:00|118.36|115.96|118.76|116.36|119.69|117.29|118.05|115.65|0
1649099700000|2022-04-04 19:15:00|118.66|116.26|119.32|116.92|119.58|117.18|118.56|116.16|0
1649100000000|2022-04-04 19:20:00|119.17|116.77|118.04|115.64|119.17|116.77|117.94|115.54|0
1649100300000|2022-04-04 19:25:00|117.94|115.54|118.85|116.45|119.16|116.76|117.94|115.54|0
1649100600000|2022-04-04 19:30:00|118.96|116.56|118.65|116.25|119.37|116.97|118.14|115.74|0
1649100900000|2022-04-04 19:35:00|118.75|116.35|116.64|114.24|118.85|116.45|116.34|113.94|0
1649101200000|2022-04-04 19:40:00|116.54|114.14|118.07|115.67|118.17|115.77|116.13|113.73|0
1649101500000|2022-04-04 19:45:00|118.27|115.87|117.04|114.64|118.58|116.18|115.92|113.52|0
1649101800000|2022-04-04 19:50:00|116.43|114.03|114.92|112.52|117.04|114.64|114.21|111.81|0
1649102100000|2022-04-04 19:55:00|114.72|112.32|114.01|111.61|117.05|114.65|113.61|111.21|0
1649102400000|2022-04-04 20:00:00|113.71|111.31|114.51|112.11|114.71|112.31|113.51|111.11|0
1649102700000|2022-04-04 20:05:00|114.61|112.21|114.2|111.8|114.61|112.21|113.8|111.4|0
1649103000000|2022-04-04 20:10:00|114.3|111.9|115.35|112.95|115.35|112.95|113.9|111.5|0
1649103300000|2022-04-04 20:15:00|115.45|112.65|114.94|112.14|115.45|112.65|114.64|111.84|0
1649103600000|2022-04-04 20:20:00|114.84|112.04|114.44|111.64|114.94|112.14|114.39|111.59|0
1649103900000|2022-04-04 20:25:00|114.34|111.54|114.64|111.84|114.69|111.89|114.34|111.54|0
1649104200000|2022-04-04 20:30:00|114.74|111.94|114.53|111.73|114.83|112.03|114.53|111.73|0
1649104500000|2022-04-04 20:35:00|114.48|111.68|114.13|111.33|114.53|111.73|114.13|111.33|0
1649104800000|2022-04-04 20:40:00|114.03|111.23|114.12|111.32|114.23|111.43|113.98|111.18|0
1649105100000|2022-04-04 20:45:00|114.22|111.42|115.02|112.22|115.02|112.22|114.22|111.42|0
1649105400000|2022-04-04 20:50:00|115.12|112.32|114.82|112.02|115.33|112.53|114.82|112.02|0
1649105700000|2022-04-04 20:55:00|114.72|111.92|115.39|112.59|115.47|112.67|114.62|111.82|0
1649106000000|2022-04-04 21:00:00|115.33|112.53|115.26|112.46|115.43|112.63|115.26|112.46|0
1649106300000|2022-04-04 21:05:00|115.32|112.52|115.25|112.45|115.46|112.66|115.25|112.45|0
1649106600000|2022-04-04 21:10:00|115.31|112.51|115.3|112.5|115.48|112.68|115.28|112.48|0
1649106900000|2022-04-04 21:15:00|115.36|112.56|115.36|112.56|115.39|112.59|115.26|112.46|0
1649107200000|2022-04-04 21:20:00|115.37|112.57|115.27|112.47|115.46|112.66|115.27|112.47|0
1649107500000|2022-04-04 21:25:00|115.12|112.32|114.96|112.16|115.27|112.47|114.95|112.15|0
1649107800000|2022-04-04 21:30:00|114.94|112.14|115.09|112.29|115.13|112.33|114.94|112.14|0
1649108100000|2022-04-04 21:35:00|115.04|112.24|115.07|112.27|115.1|112.3|114.98|112.18|0
1649108400000|2022-04-04 21:40:00|115.11|112.31|115.16|112.36|115.31|112.51|115.08|112.28|0
1649108700000|2022-04-04 21:45:00|115.17|112.37|115.16|112.36|115.17|112.37|115.14|112.34|0
1649109000000|2022-04-04 21:50:00|115.15|112.35|115.16|112.36|115.16|112.36|115.15|112.35|0
1649109300000|2022-04-04 21:55:00|115.13|112.33|114.95|112.15|115.13|112.33|114.95|112.15|0
1649109600000|2022-04-04 22:00:00|114.98|112.18|115.38|112.58|115.63|112.83|114.98|112.18|0
1649109900000|2022-04-04 22:05:00|115.48|112.68|115.37|112.57|115.58|112.78|115.17|112.37|0
1649110200000|2022-04-04 22:10:00|115.47|112.67|115.27|112.47|115.47|112.67|115.22|112.42|0
1649110500000|2022-04-04 22:15:00|115.17|112.37|115.57|112.77|115.67|112.87|115.17|112.37|0
1649110800000|2022-04-04 22:20:00|115.52|112.72|115.66|112.86|115.67|112.87|115.47|112.67|0
1649111100000|2022-04-04 22:25:00|115.56|112.76|115.46|112.66|115.77|112.97|115.36|112.56|0
1649111400000|2022-04-04 22:30:00|115.51|112.71|115.66|112.86|115.76|112.96|115.46|112.66|0
1649111700000|2022-04-04 22:35:00|115.76|112.96|115.86|113.06|115.96|113.16|115.66|112.86|0
1649112000000|2022-04-04 22:40:00|115.96|113.16|115.85|113.05|115.96|113.16|115.75|112.95|0
1649112300000|2022-04-04 22:45:00|115.75|112.95|115.65|112.85|115.75|112.95|115.55|112.75|0
1649112600000|2022-04-04 22:50:00|115.6|112.8|115.74|112.94|115.85|113.05|115.6|112.8|0
1649112900000|2022-04-04 22:55:00|115.64|112.84|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113200000|2022-04-04 23:00:00|115.74|112.94|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113500000|2022-04-04 23:05:00|115.74|112.94|115.63|112.83|115.84|113.04|115.63|112.83|0
1649113800000|2022-04-04 23:10:00|115.69|112.89|115.83|113.03|115.83|113.03|115.69|112.89|0
1649114100000|2022-04-04 23:15:00|115.73|112.93|115.73|112.93|115.78|112.98|115.73|112.93|0
1649114400000|2022-04-04 23:20:00|115.83|113.03|115.83|113.03|115.93|113.13|115.72|112.92|0
1649114700000|2022-04-04 23:25:00|115.82|113.02|115.72|112.92|115.92|113.12|115.72|112.92|0
1649115000000|2022-04-04 23:30:00|115.62|112.82|115.11|112.31|115.62|112.82|115.11|112.31|0
1649115300000|2022-04-04 23:35:00|115.21|112.41|115.21|112.41|115.31|112.51|115.16|112.36|0
1649115600000|2022-04-04 23:40:00|115.31|112.51|115.31|112.51|115.51|112.71|115.21|112.41|0
1649115900000|2022-04-04 23:45:00|115.41|112.61|115.91|113.11|115.91|113.11|115.31|112.51|0
1649116200000|2022-04-04 23:50:00|115.81|113.01|115.91|113.11|116.01|113.21|115.81|113.01|0
1649116500000|2022-04-04 23:55:00|115.8|113|116.31|113.51|116.31|113.51|115.8|113|0
1649116800000|2022-04-05 00:00:00|116.21|113.41|117.12|114.32|117.12|114.32|116.21|113.41|0
1649117100000|2022-04-05 00:05:00|117.02|114.22|116.91|114.11|117.12|114.32|116.71|113.91|0
1649117400000|2022-04-05 00:10:00|116.86|114.06|116.81|114.01|116.91|114.11|116.56|113.76|0
1649117700000|2022-04-05 00:15:00|116.91|114.11|117.06|114.26|117.42|114.62|116.81|114.01|0
1649118000000|2022-04-05 00:20:00|117.01|114.21|117.21|114.41|117.21|114.41|116.9|114.1|0
1649118300000|2022-04-05 00:25:00|117.1|114.3|117.1|114.3|117.41|114.61|117|114.2|0
1649118600000|2022-04-05 00:30:00|117|114.2|116.79|113.99|117.2|114.4|116.69|113.89|0
1649118900000|2022-04-05 00:35:00|116.69|113.89|116.79|113.99|116.79|113.99|116.59|113.79|0
1649119200000|2022-04-05 00:40:00|116.89|114.09|116.68|113.88|117.09|114.29|116.68|113.88|0
1649119500000|2022-04-05 00:45:00|116.79|113.99|116.99|114.19|117.19|114.39|116.78|113.98|0
1649119800000|2022-04-05 00:50:00|116.94|114.14|116.88|114.08|117.09|114.29|116.48|113.68|0
1649120100000|2022-04-05 00:55:00|116.83|114.03|116.37|113.57|116.98|114.18|116.37|113.57|0
1649120400000|2022-04-05 01:00:00|116.27|113.47|116.57|113.77|116.67|113.87|116.16|113.36|0
1649120700000|2022-04-05 01:05:00|116.67|113.87|116.67|113.87|116.87|114.07|116.57|113.77|0
1649121000000|2022-04-05 01:10:00|116.62|113.82|116.66|113.86|116.67|113.87|116.46|113.66|0
1649121300000|2022-04-05 01:15:00|116.56|113.76|116.35|113.55|116.66|113.86|116.35|113.55|0
1649121600000|2022-04-05 01:20:00|116.46|113.66|116.35|113.55|116.46|113.66|116.15|113.35|0
1649121900000|2022-04-05 01:25:00|116.4|113.6|116.75|113.95|116.86|114.06|116.4|113.6|0
1649122200000|2022-04-05 01:30:00|116.86|114.06|116.6|113.8|116.86|114.06|116.45|113.65|0
1649122500000|2022-04-05 01:35:00|116.65|113.85|116.44|113.64|116.65|113.85|116.29|113.49|0
1649122800000|2022-04-05 01:40:00|116.39|113.59|116.44|113.64|116.64|113.84|116.39|113.59|0
1649123100000|2022-04-05 01:45:00|116.39|113.59|116.23|113.43|116.54|113.74|116.23|113.43|0
1649123400000|2022-04-05 01:50:00|116.13|113.33|115.82|113.02|116.13|113.33|115.82|113.02|0
1649123700000|2022-04-05 01:55:00|115.92|113.12|115.92|113.12|115.92|113.12|115.82|113.02|0
1649124000000|2022-04-05 02:00:00|115.87|113.07|115.82|113.02|115.92|113.12|115.82|113.02|0
1649124300000|2022-04-05 02:05:00|115.92|113.12|116.12|113.32|116.12|113.32|115.82|113.02|0
1649124600000|2022-04-05 02:10:00|116.22|113.42|116.22|113.42|116.22|113.42|116.11|113.31|0
1649124900000|2022-04-05 02:15:00|116.21|113.41|115.62|112.82|116.42|113.62|115.62|112.82|0
1649125200000|2022-04-05 02:20:00|115.72|112.92|115.41|112.61|115.92|113.12|115.41|112.61|0
1649125500000|2022-04-05 02:25:00|115.36|112.56|115.41|112.61|115.41|112.61|115.31|112.51|0
1649125800000|2022-04-05 02:30:00|115.51|112.71|115.1|112.3|115.51|112.71|115.1|112.3|0
1649126100000|2022-04-05 02:35:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126400000|2022-04-05 02:40:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126700000|2022-04-05 02:45:00|115.09|112.29|115.29|112.49|115.4|112.6|115.09|112.29|0
1649127000000|2022-04-05 02:50:00|115.4|112.6|115.7|112.9|115.7|112.9|115.4|112.6|0
1649127300000|2022-04-05 02:55:00|115.8|113|115.69|112.89|115.8|113|115.59|112.79|0
1649127600000|2022-04-05 03:00:00|115.59|112.79|115.49|112.69|115.59|112.79|115.39|112.59|0
1649127900000|2022-04-05 03:05:00|115.44|112.64|115.58|112.78|115.69|112.89|115.28|112.48|0
1649128200000|2022-04-05 03:10:00|115.48|112.68|115.48|112.68|115.48|112.68|115.28|112.48|0
1649128500000|2022-04-05 03:15:00|115.38|112.58|115.27|112.47|115.38|112.58|115.27|112.47|0
1649128800000|2022-04-05 03:20:00|115.37|112.57|115.47|112.67|115.48|112.68|115.27|112.47|0
1649129100000|2022-04-05 03:25:00|115.37|112.57|115.98|113.18|115.98|113.18|115.37|112.57|0
1649129400000|2022-04-05 03:30:00|115.88|113.08|116.08|113.28|116.18|113.38|115.87|113.07|0
1649129700000|2022-04-05 03:35:00|115.97|113.17|115.87|113.07|115.97|113.17|115.77|112.97|0
1649130000000|2022-04-05 03:40:00|115.82|113.02|115.87|113.07|115.87|113.07|115.67|112.87|0
1649130300000|2022-04-05 03:45:00|115.86|113.06|115.76|112.96|115.97|113.17|115.66|112.86|0
1649130600000|2022-04-05 03:50:00|115.66|112.86|115.86|113.06|115.91|113.11|115.66|112.86|0
1649130900000|2022-04-05 03:55:00|115.81|113.01|115.75|112.95|115.86|113.06|115.65|112.85|0
1649131200000|2022-04-05 04:00:00|115.65|112.85|115.75|112.95|115.85|113.05|115.65|112.85|0
1649131500000|2022-04-05 04:05:00|115.65|112.85|115.54|112.74|115.65|112.85|115.44|112.64|0
1649131800000|2022-04-05 04:10:00|115.44|112.64|115.64|112.84|115.64|112.84|115.44|112.64|0
1649132100000|2022-04-05 04:15:00|115.54|112.74|115.54|112.74|115.54|112.74|115.44|112.64|0
1649132400000|2022-04-05 04:20:00|115.64|112.84|115.53|112.73|115.64|112.84|115.49|112.69|0
1649132700000|2022-04-05 04:25:00|115.43|112.63|115.43|112.63|115.53|112.73|115.33|112.53|0
1649133000000|2022-04-05 04:30:00|115.38|112.58|115.02|112.22|115.43|112.63|114.87|112.07|0
1649133300000|2022-04-05 04:35:00|115.12|112.32|115.02|112.22|115.22|112.42|115.02|112.22|0
1649133600000|2022-04-05 04:40:00|115.07|112.27|115.22|112.42|115.22|112.42|115.01|112.21|0
1649133900000|2022-04-05 04:45:00|115.17|112.37|115.01|112.21|115.21|112.41|115.01|112.21|0
1649134200000|2022-04-05 04:50:00|114.91|112.11|114.9|112.1|115.16|112.36|114.9|112.1|0
1649134500000|2022-04-05 04:55:00|115.01|112.21|115.1|112.3|115.11|112.31|114.9|112.1|0
1649134800000|2022-04-05 05:00:00|115.2|112.4|114.9|112.1|115.2|112.4|114.8|112|0
1649135100000|2022-04-05 05:05:00|115|112.2|115.2|112.4|115.2|112.4|114.9|112.1|0
1649135400000|2022-04-05 05:10:00|115.25|112.45|115.09|112.29|115.3|112.5|115.09|112.29|0
1649135700000|2022-04-05 05:15:00|114.99|112.19|115.19|112.39|115.19|112.39|114.69|111.89|0
1649136000000|2022-04-05 05:20:00|115.09|112.29|114.99|112.19|115.14|112.34|114.99|112.19|0
1649136300000|2022-04-05 05:25:00|114.94|112.14|114.68|111.88|114.94|112.14|114.68|111.88|0
1649136600000|2022-04-05 05:30:00|114.73|111.93|114.98|112.18|114.98|112.18|114.73|111.93|0
1649136900000|2022-04-05 05:35:00|114.88|112.08|114.87|112.07|114.98|112.18|114.77|111.97|0
1649137200000|2022-04-05 05:40:00|114.98|112.18|114.97|112.17|115.18|112.38|114.87|112.07|0
1649137500000|2022-04-05 05:45:00|114.87|112.07|114.97|112.17|114.97|112.17|114.77|111.97|0
1649137800000|2022-04-05 05:50:00|114.87|112.07|114.66|111.86|114.97|112.17|114.66|111.86|0
1649138100000|2022-04-05 05:55:00|114.56|111.76|114.25|111.45|114.56|111.76|114.06|111.26|0
1649138400000|2022-04-05 06:00:00|114.15|111.35|113.55|110.75|114.25|111.45|113.55|110.75|0
1649138700000|2022-04-05 06:05:00|113.65|110.85|113.95|111.15|113.95|111.15|113.45|110.65|0
1649139000000|2022-04-05 06:10:00|114.05|111.25|114.75|111.95|114.75|111.95|114.04|111.24|0
1649139300000|2022-04-05 06:15:00|114.85|112.05|115.15|112.35|115.25|112.45|114.8|112|0
1649139600000|2022-04-05 06:20:00|115.05|112.25|115.15|112.35|115.86|113.06|114.95|112.15|0
1649139900000|2022-04-05 06:25:00|115.1|112.3|115.04|112.24|115.45|112.65|114.94|112.14|0
1649140200000|2022-04-05 06:30:00|115.14|112.34|115.09|112.29|115.45|112.65|115.04|112.24|0
1649140500000|2022-04-05 06:35:00|115.04|112.24|115.24|112.44|115.24|112.44|115.04|112.24|0
1649140800000|2022-04-05 06:40:00|115.29|112.49|115.74|112.94|115.74|112.94|115.24|112.44|0
1649141100000|2022-04-05 06:45:00|115.64|112.84|116.13|113.33|116.33|113.53|115.44|112.64|0
1649141400000|2022-04-05 06:50:00|116.08|113.28|116.12|113.32|116.43|113.63|116.08|113.28|0
1649141700000|2022-04-05 06:55:00|115.92|113.12|116.22|113.42|116.73|113.93|115.92|113.12|0
1649142000000|2022-04-05 07:00:00|115.92|113.12|114.7|111.9|115.92|113.12|113.5|110.7|0
1649142300000|2022-04-05 07:05:00|114.45|112.05|115.05|112.65|115.92|113.52|114.4|112|0
1649142600000|2022-04-05 07:10:00|114.85|112.45|115.59|112.71|116.56|113.82|114.3|111.9|0
1649142900000|2022-04-05 07:15:00|115.64|112.76|114.68|111.8|116.25|113.37|114.63|111.75|0
1649143200000|2022-04-05 07:20:00|114.63|111.75|114.83|111.95|115.23|112.35|114.33|111.45|0
1649143500000|2022-04-05 07:25:00|114.78|111.9|113.72|110.84|115.23|112.35|113.42|110.54|0
1649143800000|2022-04-05 07:30:00|113.62|110.74|112.82|109.94|114.02|111.14|112.13|109.25|0
1649144100000|2022-04-05 07:35:00|112.72|109.84|112.67|109.79|113.02|110.14|111.29|108.41|0
1649144400000|2022-04-05 07:40:00|112.62|109.74|112.32|109.44|112.82|109.94|112.12|109.24|0
1649144700000|2022-04-05 07:45:00|112.37|109.49|111.92|109.04|112.96|110.08|111.83|108.95|0
1649145000000|2022-04-05 07:50:00|112.02|109.14|113.01|110.13|113.41|110.53|112.02|109.14|0
1649145300000|2022-04-05 07:55:00|112.96|110.08|113|110.12|113.21|110.33|112.27|109.39|0
1649145600000|2022-04-05 08:00:00|113.06|110.18|113.26|110.86|113.3|110.86|112.51|109.63|0
1649145900000|2022-04-05 08:05:00|113.16|110.76|112.96|110.56|113.36|110.96|112.76|110.36|0
1649146200000|2022-04-05 08:10:00|112.91|110.51|112.26|109.86|113.01|110.61|112.26|109.86|0
1649146500000|2022-04-05 08:15:00|112.36|109.96|112.85|110.45|112.95|110.55|112.06|109.66|0
1649146800000|2022-04-05 08:20:00|112.95|110.55|112.94|110.54|113.1|110.7|112.45|110.05|0
1649147100000|2022-04-05 08:25:00|112.85|110.45|114.04|111.64|114.14|111.74|112.75|110.35|0
1649147400000|2022-04-05 08:30:00|114.14|111.74|114.03|111.63|114.44|112.04|113.74|111.34|0
1649147700000|2022-04-05 08:35:00|114.09|111.69|113.73|111.33|114.13|111.73|113.53|111.13|0
1649148000000|2022-04-05 08:40:00|113.83|111.43|113.73|111.33|113.93|111.53|113.33|110.93|0
1649148300000|2022-04-05 08:45:00|113.83|111.43|113.68|111.28|114.32|111.92|113.58|111.18|0
1649148600000|2022-04-05 08:50:00|113.78|111.38|113.88|111.48|113.88|111.48|113.38|110.98|0
1649148900000|2022-04-05 08:55:00|113.93|111.53|114.27|111.87|114.58|112.18|113.68|111.28|0
1649149200000|2022-04-05 09:00:00|114.37|111.97|114.42|112.02|114.63|112.23|114.17|111.77|0
1649149500000|2022-04-05 09:05:00|114.37|111.97|114.17|111.77|114.37|111.97|113.97|111.57|0
1649149800000|2022-04-05 09:10:00|114.12|111.72|114.06|111.66|114.26|111.86|113.97|111.57|0
1649150100000|2022-04-05 09:15:00|114.11|111.71|114.36|111.96|114.46|112.06|113.96|111.56|0
1649150400000|2022-04-05 09:20:00|114.31|111.91|114.76|112.36|114.86|112.46|114.06|111.66|0
1649150700000|2022-04-05 09:25:00|114.81|112.41|115.41|113.01|115.77|113.37|114.62|112.22|0
1649151000000|2022-04-05 09:30:00|115.36|112.96|115.41|113.01|115.56|113.16|115.11|112.71|0
1649151300000|2022-04-05 09:35:00|115.36|112.96|116.52|114.12|116.52|114.12|115.1|112.7|0
1649151600000|2022-04-05 09:40:00|116.42|114.02|116.72|114.32|116.93|114.53|116.32|113.92|0
1649151900000|2022-04-05 09:45:00|116.82|114.42|117.64|115.24|117.74|115.34|116.82|114.42|0
1649152200000|2022-04-05 09:50:00|117.69|115.29|118.07|115.67|118.17|115.77|116.58|114.18|0
1649152500000|2022-04-05 09:55:00|118.17|115.77|118.37|115.97|118.68|116.28|117.97|115.57|0
1649152800000|2022-04-05 10:00:00|118.48|116.08|117.76|115.36|118.74|116.34|117.55|115.15|0
1649153100000|2022-04-05 10:05:00|117.86|115.46|119.29|116.89|119.6|117.2|117.55|115.15|0
1649153400000|2022-04-05 10:10:00|119.4|117|119.29|116.89|119.71|117.31|119.09|116.69|0
1649153700000|2022-04-05 10:15:00|119.19|116.79|118.57|116.17|119.39|116.99|118.57|116.17|0
1649154000000|2022-04-05 10:20:00|118.62|116.22|120.11|117.71|120.42|118.02|118.46|116.06|0
1649154300000|2022-04-05 10:25:00|119.9|117.5|119.69|117.29|120.27|117.87|119.59|117.19|0
1649154600000|2022-04-05 10:30:00|119.64|117.24|120.42|118.02|120.42|118.02|118.97|116.57|0
1649154900000|2022-04-05 10:35:00|120.21|117.81|120.31|117.91|120.73|118.33|120|117.6|0
1649155200000|2022-04-05 10:40:00|120.41|118.01|119.58|117.18|120.41|118.01|119.58|117.18|0
1649155500000|2022-04-05 10:45:00|119.68|117.28|119.47|117.07|120.1|117.7|119.37|116.97|0
1649155800000|2022-04-05 10:50:00|119.68|117.28|118.75|116.35|119.73|117.33|118.54|116.14|0
1649156100000|2022-04-05 10:55:00|118.85|116.45|118.64|116.24|119.06|116.66|118.49|116.09|0
1649156400000|2022-04-05 11:00:00|118.74|116.34|118.95|116.55|119.15|116.75|118.54|116.14|0
1649156700000|2022-04-05 11:05:00|118.84|116.44|119.67|117.27|119.77|117.37|118.74|116.34|0
1649157000000|2022-04-05 11:10:00|119.77|117.37|119.77|117.37|120.29|117.89|119.56|117.16|0
1649157300000|2022-04-05 11:15:00|119.87|117.47|119.35|116.95|119.87|117.47|119.35|116.95|0
1649157600000|2022-04-05 11:20:00|119.4|117|119.45|117.05|119.55|117.15|118.78|116.38|0
1649157900000|2022-04-05 11:25:00|119.4|117|118.72|116.32|119.45|117.05|118.62|116.22|0
1649158200000|2022-04-05 11:30:00|118.62|116.22|118.72|116.32|118.93|116.53|118.41|116.01|0
1649158500000|2022-04-05 11:35:00|118.77|116.37|118.1|115.7|118.93|116.53|118.1|115.7|0
1649158800000|2022-04-05 11:40:00|118|115.6|117.38|114.98|118.1|115.7|117.28|114.88|0
1649159100000|2022-04-05 11:45:00|117.48|115.08|117.38|114.98|117.58|115.18|117.27|114.87|0
1649159400000|2022-04-05 11:50:00|117.48|115.08|117.78|115.38|117.99|115.59|117.38|114.98|0
1649159700000|2022-04-05 11:55:00|117.73|115.33|117.68|115.28|117.88|115.48|117.68|115.28|0
1649160000000|2022-04-05 12:00:00|117.57|115.17|116.75|114.35|118.08|115.68|116.75|114.35|0
1649160300000|2022-04-05 12:05:00|116.86|114.46|117.77|115.37|117.98|115.58|116.86|114.46|0
1649160600000|2022-04-05 12:10:00|117.87|115.47|117.97|115.57|118.08|115.68|117.46|115.06|0
1649160900000|2022-04-05 12:15:00|118.08|115.68|118.38|115.98|118.79|116.39|118.07|115.67|0
1649161200000|2022-04-05 12:20:00|118.48|116.08|119.41|117.01|119.41|117.01|118.12|115.72|0
1649161500000|2022-04-05 12:25:00|119.61|117.21|119.2|116.8|119.61|117.21|118.89|116.49|0
1649161800000|2022-04-05 12:30:00|119.09|116.69|118.57|116.17|119.09|116.69|118.47|116.07|0
1649162100000|2022-04-05 12:35:00|118.47|116.07|118.57|116.17|119.09|116.69|118.16|115.76|0
1649162400000|2022-04-05 12:40:00|118.47|116.07|118.67|116.27|118.78|116.38|118.16|115.76|0
1649162700000|2022-04-05 12:45:00|118.57|116.17|118.87|116.47|118.88|116.48|118.36|115.96|0
1649163000000|2022-04-05 12:50:00|118.77|116.37|119.08|116.68|119.49|117.09|118.46|116.06|0
1649163300000|2022-04-05 12:55:00|119.18|116.78|120.11|117.71|120.53|118.13|118.97|116.57|0
1649163600000|2022-04-05 13:00:00|120.21|117.81|118.86|116.46|120.21|117.81|118.66|116.26|0
1649163900000|2022-04-05 13:05:00|118.76|116.36|119.07|116.67|119.9|117.5|118.76|116.36|0
1649164200000|2022-04-05 13:10:00|118.96|116.56|118.86|116.46|119.37|116.97|118.75|116.35|0
1649164500000|2022-04-05 13:15:00|118.75|116.35|118.65|116.25|118.75|116.35|118.03|115.63|0
1649164800000|2022-04-05 13:20:00|118.54|116.14|118.9|116.5|119.47|117.07|118.23|115.83|0
1649165100000|2022-04-05 13:25:00|119.06|116.66|120.82|118.42|121.02|118.62|118.74|116.34|0
1649165400000|2022-04-05 13:30:00|120.92|118.52|116.63|114.23|120.92|118.52|115.48|113.08|0
1649165700000|2022-04-05 13:35:00|115.92|113.52|114.71|112.31|116.52|114.12|114.61|112.21|0
1649166000000|2022-04-05 13:40:00|114.81|112.41|115.11|112.71|115.21|112.81|113.71|111.31|0
1649166300000|2022-04-05 13:45:00|115.06|112.66|115.56|113.16|115.91|113.51|113.81|111.41|0
1649166600000|2022-04-05 13:50:00|115.4|113|116|113.6|117.22|114.82|115.3|112.9|0
1649166900000|2022-04-05 13:55:00|116.11|113.71|114.7|112.3|116.21|113.81|114.7|112.3|0
1649167200000|2022-04-05 14:00:00|114.75|112.35|113.1|110.7|115.3|112.9|111.23|108.83|0
1649167500000|2022-04-05 14:05:00|113.3|110.9|123.35|120.47|123.95|121.55|113.3|110.9|0
1649167800000|2022-04-05 14:10:00|123.56|120.68|123.97|121.09|125.05|122.17|122.51|119.63|0
1649168100000|2022-04-05 14:15:00|124.5|121.62|127.37|124.49|128.01|125.13|124.5|121.62|0
1649168400000|2022-04-05 14:20:00|127.26|124.38|126.55|123.67|128.55|125.67|125.06|122.18|0
1649168700000|2022-04-05 14:25:00|126.45|123.57|125.69|122.81|127.3|124.42|125.38|122.5|0
1649169000000|2022-04-05 14:30:00|126.12|123.24|126.76|123.88|126.98|124.1|124.52|121.64|0
1649169300000|2022-04-05 14:35:00|126.65|123.77|127.83|124.95|128.21|125.33|124.84|121.96|0
1649169600000|2022-04-05 14:40:00|128.05|125.17|126.86|123.98|128.05|125.17|126.43|123.55|0
1649169900000|2022-04-05 14:45:00|126.97|124.09|123.98|121.1|127.29|124.41|123.77|120.89|0
1649170200000|2022-04-05 14:50:00|123.88|121|121.57|118.69|124.3|121.42|121.05|118.17|0
1649170500000|2022-04-05 14:55:00|121.67|118.79|123.71|120.83|124.37|121.49|121.67|118.79|0
1649170800000|2022-04-05 15:00:00|123.6|120.72|124.23|121.35|125.18|122.3|122.98|120.1|0
1649171100000|2022-04-05 15:05:00|124.13|121.25|125.07|122.19|125.6|122.72|123.29|120.41|0
1649171400000|2022-04-05 15:10:00|124.97|122.09|124.65|121.77|126.67|123.79|124.33|121.45|0
1649171700000|2022-04-05 15:15:00|124.7|121.82|126.77|123.89|127.3|124.42|124.65|121.77|0
1649172000000|2022-04-05 15:20:00|126.66|123.78|127.59|124.71|127.59|124.71|124.72|121.84|0
1649172300000|2022-04-05 15:25:00|127.65|124.77|126.63|123.75|128.13|125.25|126.63|123.75|0
1649172600000|2022-04-05 15:30:00|126.84|123.96|125.14|122.26|127.38|124.5|125.04|122.16|0
1649172900000|2022-04-05 15:35:00|125.25|122.37|129.41|126.53|129.95|127.07|125.04|122.16|0
1649173200000|2022-04-05 15:40:00|129.19|126.31|127.77|125.37|129.63|126.75|127.34|124.94|0
1649173500000|2022-04-05 15:45:00|127.87|125.47|129.16|126.76|129.49|127.09|127.66|125.26|0
1649173800000|2022-04-05 15:50:00|129.05|126.65|129.7|127.3|130.68|128.28|127.87|125.47|0
1649174100000|2022-04-05 15:55:00|129.59|127.19|131|128.6|131.11|128.71|129.48|127.08|0
1649174400000|2022-04-05 16:00:00|131.11|128.71|130.89|128.49|132.42|130.02|130.02|127.62|0
1649174700000|2022-04-05 16:05:00|130.78|128.38|130.18|127.78|130.89|128.49|129.37|126.97|0
1649175000000|2022-04-05 16:10:00|130.01|127.61|130.34|127.94|130.83|128.43|129.58|127.18|0
1649175300000|2022-04-05 16:15:00|130.23|127.83|132.96|130.56|132.96|130.56|130.23|127.83|0
1649175600000|2022-04-05 16:20:00|132.91|130.51|133.18|130.78|134.17|131.77|132.19|129.79|0
1649175900000|2022-04-05 16:25:00|133.62|131.22|134.28|131.88|134.5|132.1|133.18|130.78|0
1649176200000|2022-04-05 16:30:00|134.39|131.99|134.54|132.14|137.22|134.82|132.2|129.8|0
1649176500000|2022-04-05 16:35:00|134.65|132.25|133.1|130.7|135.31|132.91|132.88|130.48|0
1649176800000|2022-04-05 16:40:00|133.65|131.25|134.53|132.13|134.75|132.35|133.1|130.7|0
1649177100000|2022-04-05 16:45:00|134.31|131.91|132.76|130.36|134.86|132.46|132.76|130.36|0
1649177400000|2022-04-05 16:50:00|132.87|130.47|131.77|129.37|133.2|130.8|131.66|129.26|0
1649177700000|2022-04-05 16:55:00|131.66|129.26|131.44|129.04|132.54|130.14|131.01|128.61|0
1649178000000|2022-04-05 17:00:00|131.55|129.15|130.53|128.13|132.32|129.92|130.42|128.02|0
1649178300000|2022-04-05 17:05:00|130.81|128.41|127.4|125|131.18|128.78|127.4|125|0
1649178600000|2022-04-05 17:10:00|127.08|124.68|127.29|124.89|127.82|125.42|127.07|124.67|0
1649178900000|2022-04-05 17:15:00|127.39|124.99|126.11|123.71|127.71|125.31|126|123.6|0
1649179200000|2022-04-05 17:20:00|126.22|123.82|126.21|123.81|128.65|126.25|125.09|122.69|0
1649179500000|2022-04-05 17:25:00|126.1|123.7|127.06|124.66|127.49|125.09|125.78|123.38|0
1649179800000|2022-04-05 17:30:00|126.95|124.55|128.67|126.27|129|126.6|126.95|124.55|0
1649180100000|2022-04-05 17:35:00|128.57|126.17|129.32|126.92|129.43|127.03|128.56|126.16|0
1649180400000|2022-04-05 17:40:00|129.43|127.03|131.39|128.99|131.39|128.99|129.43|127.03|0
1649180700000|2022-04-05 17:45:00|131.28|128.88|132.49|130.09|132.94|130.54|131.06|128.66|0
1649181000000|2022-04-05 17:50:00|132.71|130.31|135.2|132.8|135.76|133.36|132.49|130.09|0
1649181300000|2022-04-05 17:55:00|135.09|132.69|133.64|131.24|135.53|133.13|133.42|131.02|0
1649181600000|2022-04-05 18:00:00|133.76|131.36|134.86|132.46|135.19|132.79|133.09|130.69|0
1649181900000|2022-04-05 18:05:00|134.75|132.35|134.5|132.1|135.41|133.01|131.88|129.48|0
1649182200000|2022-04-05 18:10:00|134.39|131.99|133.83|131.43|134.95|132.55|133.28|130.88|0
1649182500000|2022-04-05 18:15:00|133.94|131.54|131.84|129.44|134.5|132.1|131.84|129.44|0
1649182800000|2022-04-05 18:20:00|131.73|129.33|132.17|129.77|132.83|130.43|131.19|128.79|0
1649183100000|2022-04-05 18:25:00|132.06|129.66|133.49|131.09|133.71|131.31|131.51|129.11|0
1649183400000|2022-04-05 18:30:00|133.38|130.98|134.15|131.75|134.37|131.97|133.27|130.87|0
1649183700000|2022-04-05 18:35:00|134.04|131.64|134.93|132.53|135.26|132.86|132.71|130.31|0
1649184000000|2022-04-05 18:40:00|134.81|132.41|132.82|130.42|135.37|132.97|132.6|130.2|0
1649184300000|2022-04-05 18:45:00|133.04|130.64|133.47|131.07|134.59|132.19|132.26|129.86|0
1649184600000|2022-04-05 18:50:00|133.36|130.96|133.47|131.07|133.91|131.51|132.48|130.08|0
1649184900000|2022-04-05 18:55:00|133.25|130.85|135.25|132.85|135.81|133.41|132.37|129.97|0
1649185200000|2022-04-05 19:00:00|135.19|132.79|137.15|134.75|137.15|134.75|134.24|131.84|0
1649185500000|2022-04-05 19:05:00|136.92|134.52|138.16|135.76|138.85|136.45|136.81|134.41|0
1649185800000|2022-04-05 19:10:00|138.05|135.65|140.21|137.81|140.79|138.39|137.94|135.54|0
1649186100000|2022-04-05 19:15:00|140.33|137.93|140.9|138.5|141.24|138.84|139.41|137.01|0
1649186400000|2022-04-05 19:20:00|141.36|138.96|138.15|135.75|141.7|139.3|138.15|135.75|0
1649186700000|2022-04-05 19:25:00|138.27|135.87|140.32|137.92|140.55|138.15|138.27|135.87|0
1649187000000|2022-04-05 19:30:00|140.43|138.03|143.2|140.8|143.32|140.92|140.43|138.03|0
1649187300000|2022-04-05 19:35:00|143.31|140.91|143.43|141.03|144.36|141.96|142.27|139.87|0
1649187600000|2022-04-05 19:40:00|143.31|140.91|143.07|140.67|144.48|142.08|142.5|140.1|0
1649187900000|2022-04-05 19:45:00|142.73|140.33|146.13|143.73|146.36|143.96|141.84|139.44|0
1649188200000|2022-04-05 19:50:00|146.72|144.32|141.91|139.51|146.72|144.32|140.07|137.67|0
1649188500000|2022-04-05 19:55:00|141.33|138.93|141.32|138.92|144.45|142.05|140.64|138.24|0
1649188800000|2022-04-05 20:00:00|141.09|138.69|140.63|138.23|141.09|138.69|140.4|138|0
1649189100000|2022-04-05 20:05:00|140.51|138.11|140.51|138.11|140.74|138.34|140.17|137.77|0
1649189400000|2022-04-05 20:10:00|140.63|138.23|141.2|138.8|141.2|138.8|140.39|137.99|0
1649189700000|2022-04-05 20:15:00|141.4|138.6|140.48|137.68|141.4|138.6|140.48|137.68|0
1649190000000|2022-04-05 20:20:00|140.82|138.02|141.16|138.36|141.16|138.36|140.7|137.9|0
1649190300000|2022-04-05 20:25:00|141.04|138.24|141.16|138.36|141.27|138.47|141.04|138.24|0
1649190600000|2022-04-05 20:30:00|141.04|138.24|140.69|137.89|141.04|138.24|140.58|137.78|0
1649190900000|2022-04-05 20:35:00|140.58|137.78|140.58|137.78|140.75|137.95|140.58|137.78|0
1649191200000|2022-04-05 20:40:00|140.46|137.66|140.57|137.77|140.57|137.77|140.4|137.6|0
1649191500000|2022-04-05 20:45:00|140.46|137.66|140.11|137.31|140.46|137.66|140|137.2|0
1649191800000|2022-04-05 20:50:00|140|137.2|139.65|136.85|140.22|137.42|139.65|136.85|0
1649192100000|2022-04-05 20:55:00|139.76|136.96|139.46|136.66|139.76|136.96|139.36|136.56|0
1649192400000|2022-04-05 21:00:00|139.43|136.63|139.37|136.57|139.44|136.64|139.21|136.41|0
1649192700000|2022-04-05 21:05:00|139.46|136.66|139.5|136.7|139.52|136.72|139.44|136.64|0
1649193000000|2022-04-05 21:10:00|139.52|136.72|139.35|136.55|139.52|136.72|139.28|136.48|0
1649193300000|2022-04-05 21:15:00|139.33|136.53|139.24|136.44|139.43|136.63|139.2|136.4|0
1649193600000|2022-04-05 21:20:00|139.26|136.46|139.16|136.36|139.41|136.61|139.11|136.31|0
1649193900000|2022-04-05 21:25:00|139.13|136.33|139.02|136.22|139.32|136.52|138.94|136.14|0
1649194200000|2022-04-05 21:30:00|139.01|136.21|139.22|136.42|139.4|136.6|138.99|136.19|0
1649194500000|2022-04-05 21:35:00|138.78|135.98|138.93|136.13|138.95|136.15|138.78|135.98|0
1649194800000|2022-04-05 21:40:00|138.92|136.12|138.94|136.14|138.95|136.15|138.9|136.1|0
1649195100000|2022-04-05 21:45:00|138.96|136.16|139.09|136.29|139.11|136.31|138.96|136.16|0
1649195400000|2022-04-05 21:50:00|139.12|136.32|139.14|136.34|139.14|136.34|139.12|136.32|0
1649195700000|2022-04-05 21:55:00|139.12|136.32|139.14|136.34|139.14|136.34|139.04|136.24|0
1649196000000|2022-04-05 22:00:00|139.55|136.75|140.06|137.26|140.06|137.26|139.32|136.52|0
1649196300000|2022-04-05 22:05:00|139.94|137.14|140.4|137.6|140.51|137.71|139.94|137.14|0
1649196600000|2022-04-05 22:10:00|140.28|137.48|140.74|137.94|140.74|137.94|140.28|137.48|0
1649196900000|2022-04-05 22:15:00|140.62|137.82|140.62|137.82|140.85|138.05|140.56|137.76|0
1649197200000|2022-04-05 22:20:00|140.73|137.93|141.3|138.5|141.3|138.5|140.73|137.93|0
1649197500000|2022-04-05 22:25:00|141.42|138.62|141.41|138.61|141.65|138.85|141.3|138.5|0
1649197800000|2022-04-05 22:30:00|141.18|138.38|140.61|137.81|141.18|138.38|140.49|137.69|0
1649198100000|2022-04-05 22:35:00|140.49|137.69|140.83|138.03|141.01|138.21|140.38|137.58|0
1649198400000|2022-04-05 22:40:00|140.72|137.92|140.37|137.57|140.72|137.92|140.14|137.34|0
1649198700000|2022-04-05 22:45:00|140.26|137.46|140.25|137.45|140.37|137.57|140.14|137.34|0
1649199000000|2022-04-05 22:50:00|140.14|137.34|140.02|137.22|140.25|137.45|139.91|137.11|0
1649199300000|2022-04-05 22:55:00|140.13|137.33|140.13|137.33|140.13|137.33|140.02|137.22|0
1649199600000|2022-04-05 23:00:00|140.02|137.22|140.13|137.33|140.24|137.44|139.96|137.16|0
1649199900000|2022-04-05 23:05:00|140.24|137.44|140.7|137.9|140.7|137.9|140.24|137.44|0
1649200200000|2022-04-05 23:10:00|140.58|137.78|140.92|138.12|140.92|138.12|140.58|137.78|0
1649200500000|2022-04-05 23:15:00|141.04|138.24|140.69|137.89|141.04|138.24|140.69|137.89|0
1649200800000|2022-04-05 23:20:00|140.57|137.77|140.8|138|140.8|138|140.57|137.77|0
1649201100000|2022-04-05 23:25:00|140.92|138.12|141.03|138.23|141.14|138.34|140.8|138|0
1649201400000|2022-04-05 23:30:00|140.91|138.11|140.68|137.88|140.91|138.11|140.68|137.88|0
1649201700000|2022-04-05 23:35:00|140.56|137.76|140.67|137.87|140.79|137.99|140.56|137.76|0
1649202000000|2022-04-05 23:40:00|140.56|137.76|139.64|136.84|140.56|137.76|139.59|136.79|0
1649202300000|2022-04-05 23:45:00|139.76|136.96|140.32|137.52|140.33|137.53|139.64|136.84|0
1649202600000|2022-04-05 23:50:00|140.21|137.41|140.21|137.41|140.32|137.52|139.98|137.18|0
1649202900000|2022-04-05 23:55:00|140.32|137.52|140.78|137.98|141.12|138.32|140.32|137.52|0
1649203200000|2022-04-06 00:00:00|140.89|138.09|141.69|138.89|141.92|139.12|140.89|138.09|0
1649203500000|2022-04-06 00:05:00|141.81|139.01|140.31|137.51|142.04|139.24|140.08|137.28|0
1649203800000|2022-04-06 00:10:00|140.2|137.4|139.96|137.16|140.2|137.4|139.62|136.82|0
1649204100000|2022-04-06 00:15:00|140.02|137.22|140.42|137.62|140.65|137.85|139.68|136.88|0
1649204400000|2022-04-06 00:20:00|140.3|137.5|140.76|137.96|140.87|138.07|140.3|137.5|0
1649204700000|2022-04-06 00:25:00|140.87|138.07|141.79|138.99|141.9|139.1|140.53|137.73|0
1649205000000|2022-04-06 00:30:00|141.9|139.1|142.71|139.91|142.71|139.91|141.9|139.1|0
1649205300000|2022-04-06 00:35:00|142.83|140.03|142.47|139.67|143.29|140.49|142.47|139.67|0
1649205600000|2022-04-06 00:40:00|142.36|139.56|143.23|140.43|143.4|140.6|142.24|139.44|0
1649205900000|2022-04-06 00:45:00|143.28|140.48|143.98|141.18|144.45|141.65|143.28|140.48|0
1649206200000|2022-04-06 00:50:00|144.04|141.24|144.44|141.64|144.44|141.64|143.98|141.18|0
1649206500000|2022-04-06 00:55:00|144.32|141.52|145.61|142.81|145.61|142.81|144.21|141.41|0
1649206800000|2022-04-06 01:00:00|145.67|142.87|145.49|142.69|146.43|143.63|145.49|142.69|0
1649207100000|2022-04-06 01:05:00|145.43|142.63|144.66|141.86|145.72|142.92|144.55|141.75|0
1649207400000|2022-04-06 01:10:00|144.55|141.75|144.66|141.86|145.13|142.33|144.54|141.74|0
1649207700000|2022-04-06 01:15:00|144.54|141.74|142.91|140.11|144.66|141.86|142.79|139.99|0
1649208000000|2022-04-06 01:20:00|142.79|139.99|143.02|140.22|143.37|140.57|142.79|139.99|0
1649208300000|2022-04-06 01:25:00|142.91|140.11|143.13|140.33|143.13|140.33|142.56|139.76|0
1649208600000|2022-04-06 01:30:00|143.25|140.45|143.6|140.8|144.06|141.26|143.13|140.33|0
1649208900000|2022-04-06 01:35:00|143.48|140.68|144.17|141.37|144.35|141.55|143.25|140.45|0
1649209200000|2022-04-06 01:40:00|144.29|141.49|143.94|141.14|144.76|141.96|143.94|141.14|0
1649209500000|2022-04-06 01:45:00|144|141.2|144.52|141.72|145.58|142.78|144|141.2|0
1649209800000|2022-04-06 01:50:00|144.75|141.95|145.33|142.53|145.33|142.53|144.17|141.37|0
1649210100000|2022-04-06 01:55:00|145.22|142.42|145.68|142.88|146.15|143.35|145.1|142.3|0
1649210400000|2022-04-06 02:00:00|145.92|143.12|145.68|142.88|145.92|143.12|145.21|142.41|0
1649210700000|2022-04-06 02:05:00|145.56|142.76|144.74|141.94|145.68|142.88|144.62|141.82|0
1649211000000|2022-04-06 02:10:00|144.62|141.82|145.2|142.4|145.32|142.52|144.56|141.76|0
1649211300000|2022-04-06 02:15:00|145.26|142.46|145.55|142.75|145.67|142.87|145.15|142.35|0
1649211600000|2022-04-06 02:20:00|145.67|142.87|144.96|142.16|145.67|142.87|144.85|142.05|0
1649211900000|2022-04-06 02:25:00|144.84|142.04|144.61|141.81|144.96|142.16|144.37|141.57|0
1649212200000|2022-04-06 02:30:00|144.72|141.92|144.14|141.34|145.07|142.27|143.9|141.1|0
1649212500000|2022-04-06 02:35:00|144.02|141.22|143.67|140.87|144.2|141.4|143.67|140.87|0
1649212800000|2022-04-06 02:40:00|143.78|140.98|144.01|141.21|144.25|141.45|143.66|140.86|0
1649213100000|2022-04-06 02:45:00|143.89|141.09|144.24|141.44|144.36|141.56|143.89|141.09|0
1649213400000|2022-04-06 02:50:00|144.18|141.38|143.89|141.09|144.36|141.56|143.89|141.09|0
1649213700000|2022-04-06 02:55:00|143.77|140.97|143.88|141.08|144.12|141.32|143.77|140.97|0
1649214000000|2022-04-06 03:00:00|144|141.2|143.76|140.96|144|141.2|143.3|140.5|0
1649214300000|2022-04-06 03:05:00|143.65|140.85|143.41|140.61|143.88|141.08|143.41|140.61|0
1649214600000|2022-04-06 03:10:00|143.29|140.49|143.64|140.84|143.87|141.07|143.06|140.26|0
1649214900000|2022-04-06 03:15:00|143.76|140.96|143.64|140.84|143.87|141.07|143.52|140.72|0
1649215200000|2022-04-06 03:20:00|143.7|140.9|144.22|141.42|144.22|141.42|143.7|140.9|0
1649215500000|2022-04-06 03:25:00|144.33|141.53|143.98|141.18|144.33|141.53|143.86|141.06|0
1649215800000|2022-04-06 03:30:00|144.1|141.3|144.09|141.29|144.33|141.53|143.86|141.06|0
1649216100000|2022-04-06 03:35:00|143.98|141.18|144.44|141.64|144.79|141.99|143.97|141.17|0
1649216400000|2022-04-06 03:40:00|144.56|141.76|145.08|142.28|145.14|142.34|144.44|141.64|0
1649216700000|2022-04-06 03:45:00|145.14|142.34|145.25|142.45|145.49|142.69|145.14|142.34|0
1649217000000|2022-04-06 03:50:00|145.13|142.33|144.66|141.86|145.25|142.45|144.55|141.75|0
1649217300000|2022-04-06 03:55:00|144.72|141.92|144.54|141.74|145.13|142.33|144.54|141.74|0
1649217600000|2022-04-06 04:00:00|144.42|141.62|144.19|141.39|144.42|141.62|144.07|141.27|0
1649217900000|2022-04-06 04:05:00|144.13|141.33|143.83|141.03|144.19|141.39|143.6|140.8|0
1649218200000|2022-04-06 04:10:00|143.72|140.92|143.6|140.8|143.72|140.92|143.37|140.57|0
1649218500000|2022-04-06 04:15:00|143.48|140.68|142.78|139.98|143.48|140.68|142.55|139.75|0
1649218800000|2022-04-06 04:20:00|142.66|139.86|142.89|140.09|142.9|140.1|142.66|139.86|0
1649219100000|2022-04-06 04:25:00|142.78|139.98|143.24|140.44|143.24|140.44|142.66|139.86|0
1649219400000|2022-04-06 04:30:00|143.3|140.5|143.58|140.78|143.7|140.9|143.12|140.32|0
1649219700000|2022-04-06 04:35:00|143.7|140.9|144.05|141.25|144.05|141.25|143.7|140.9|0
1649220000000|2022-04-06 04:40:00|143.93|141.13|143.58|140.78|143.93|141.13|143.46|140.66|0
1649220300000|2022-04-06 04:45:00|143.69|140.89|143.22|140.42|143.69|140.89|142.99|140.19|0
1649220600000|2022-04-06 04:50:00|143.17|140.37|143.57|140.77|143.63|140.83|143.11|140.31|0
1649220900000|2022-04-06 04:55:00|143.45|140.65|143.56|140.76|143.63|140.83|143.22|140.42|0
1649221200000|2022-04-06 05:00:00|143.45|140.65|142.75|139.95|143.56|140.76|142.75|139.95|0
1649221500000|2022-04-06 05:05:00|142.86|140.06|141.7|138.9|143.21|140.41|141.47|138.67|0
1649221800000|2022-04-06 05:10:00|141.59|138.79|142.16|139.36|142.28|139.48|141.59|138.79|0
1649222100000|2022-04-06 05:15:00|142.05|139.25|141.12|138.32|142.05|139.25|140.89|138.09|0
1649222400000|2022-04-06 05:20:00|141.23|138.43|140.89|138.09|141.35|138.55|140.77|137.97|0
1649222700000|2022-04-06 05:25:00|140.77|137.97|140.31|137.51|141.12|138.32|140.31|137.51|0
1649223000000|2022-04-06 05:30:00|140.42|137.62|140.42|137.62|140.65|137.85|140.19|137.39|0
1649223300000|2022-04-06 05:35:00|140.3|137.5|140.42|137.62|140.42|137.62|139.96|137.16|0
1649223600000|2022-04-06 05:40:00|140.53|137.73|140.87|138.07|140.99|138.19|140.19|137.39|0
1649223900000|2022-04-06 05:45:00|140.99|138.19|142.01|139.21|142.13|139.33|140.07|137.27|0
1649224200000|2022-04-06 05:50:00|141.9|139.1|142.12|139.32|142.35|139.55|141.78|138.98|0
1649224500000|2022-04-06 05:55:00|142.24|139.44|142.81|140.01|143.04|140.24|142.24|139.44|0
1649224800000|2022-04-06 06:00:00|143.04|140.24|142.23|139.43|143.04|140.24|142|139.2|0
1649225100000|2022-04-06 06:05:00|142.46|139.66|142.34|139.54|143.04|140.24|142.23|139.43|0
1649225400000|2022-04-06 06:10:00|142.23|139.43|141.88|139.08|142.34|139.54|141.53|138.73|0
1649225700000|2022-04-06 06:15:00|141.99|139.19|141.94|139.14|142.45|139.65|141.36|138.56|0
1649226000000|2022-04-06 06:20:00|141.99|139.19|142.22|139.42|142.56|139.76|141.64|138.84|0
1649226300000|2022-04-06 06:25:00|142.1|139.3|141.52|138.72|142.1|139.3|140.95|138.15|0
1649226600000|2022-04-06 06:30:00|141.41|138.61|140.72|137.92|141.64|138.84|140.72|137.92|0
1649226900000|2022-04-06 06:35:00|140.6|137.8|139.46|136.66|140.78|137.98|139.29|136.49|0
1649227200000|2022-04-06 06:40:00|139.34|136.54|139.23|136.43|139.46|136.66|139|136.2|0
1649227500000|2022-04-06 06:45:00|139.11|136.31|139.68|136.88|139.68|136.88|139|136.2|0
1649227800000|2022-04-06 06:50:00|139.56|136.76|141.05|138.25|141.05|138.25|139.56|136.76|0
1649228100000|2022-04-06 06:55:00|140.93|138.13|140.47|137.67|141.05|138.25|140.13|137.33|0
1649228400000|2022-04-06 07:00:00|140.01|137.21|141.61|138.81|141.73|138.93|139.78|136.98|0
1649228700000|2022-04-06 07:05:00|141.73|138.93|140.32|137.92|141.99|139.59|140.26|137.86|0
1649229000000|2022-04-06 07:10:00|140.26|137.86|140.03|137.63|141.29|138.89|139.01|136.61|0
1649229300000|2022-04-06 07:15:00|140.14|137.74|140.37|137.97|140.89|138.49|139.69|137.29|0
1649229600000|2022-04-06 07:20:00|140.48|138.08|141.46|139.06|141.51|139.11|140.37|137.97|0
1649229900000|2022-04-06 07:25:00|141.51|139.11|141.51|139.11|141.74|139.34|140.71|138.31|0
1649230200000|2022-04-06 07:30:00|141.39|138.99|146.51|144.11|146.51|144.11|141.16|138.76|0
1649230500000|2022-04-06 07:35:00|146.39|143.99|148.28|145.88|148.52|146.12|146.04|143.64|0
1649230800000|2022-04-06 07:40:00|148.16|145.76|148.28|145.88|148.99|146.59|146.98|144.58|0
1649231100000|2022-04-06 07:45:00|148.4|146|149.47|147.07|149.95|147.55|148.4|146|0
1649231400000|2022-04-06 07:50:00|149.53|147.13|151.89|149.49|153.13|150.73|148.22|145.82|0
1649231700000|2022-04-06 07:55:00|151.77|149.37|152.85|150.45|153.33|150.93|151.65|149.25|0
1649232000000|2022-04-06 08:00:00|152.97|150.57|151.76|149.36|153.57|151.17|151.52|149.12|0
1649232300000|2022-04-06 08:05:00|151.7|149.3|151.1|148.7|152|149.6|150.68|148.28|0
1649232600000|2022-04-06 08:10:00|151.28|148.88|151.82|149.42|152.36|149.96|151.04|148.64|0
1649232900000|2022-04-06 08:15:00|151.75|149.35|153.19|150.79|153.8|151.4|150.92|148.52|0
1649233200000|2022-04-06 08:20:00|153.31|150.91|154.28|151.88|154.76|152.36|153.19|150.79|0
1649233500000|2022-04-06 08:25:00|154.4|152|153.31|150.91|154.4|152|152.59|150.19|0
1649233800000|2022-04-06 08:30:00|153.13|150.73|154.15|151.75|154.7|152.3|152.82|150.42|0
1649234100000|2022-04-06 08:35:00|154.03|151.63|153.78|151.38|155|152.6|153.18|150.78|0
1649234400000|2022-04-06 08:40:00|153.66|151.26|154.87|152.47|154.87|152.47|153.66|151.26|0
1649234700000|2022-04-06 08:45:00|154.75|152.35|152.75|150.35|154.99|152.59|152.21|149.81|0
1649235000000|2022-04-06 08:50:00|152.69|150.29|151.61|149.21|152.75|150.35|151.37|148.97|0
1649235300000|2022-04-06 08:55:00|151.73|149.33|151.6|149.2|152.2|149.8|151.36|148.96|0
1649235600000|2022-04-06 09:00:00|151.48|149.08|151.84|149.44|151.96|149.56|150.65|148.25|0
1649235900000|2022-04-06 09:05:00|151.72|149.32|152.55|150.15|152.8|150.4|151.72|149.32|0
1649236200000|2022-04-06 09:10:00|152.62|150.22|153.76|151.36|153.88|151.48|152.07|149.67|0
1649236500000|2022-04-06 09:15:00|153.88|151.48|153.75|151.35|154.91|152.51|153.03|150.63|0
1649236800000|2022-04-06 09:20:00|153.51|151.11|153.75|151.35|154.48|152.08|153.51|151.11|0
1649237100000|2022-04-06 09:25:00|153.63|151.23|154.71|152.31|154.71|152.31|153.39|150.99|0
1649237400000|2022-04-06 09:30:00|154.59|152.19|154.59|152.19|154.71|152.31|153.86|151.46|0
1649237700000|2022-04-06 09:35:00|154.47|152.07|155.56|153.16|155.8|153.4|154.47|152.07|0
1649238000000|2022-04-06 09:40:00|155.44|153.04|156.16|153.76|157.27|154.87|155.07|152.67|0
1649238300000|2022-04-06 09:45:00|156.65|154.25|157.75|155.35|157.75|155.35|156.29|153.89|0
1649238600000|2022-04-06 09:50:00|158.12|155.72|158|155.6|158.99|156.59|157.63|155.23|0
1649238900000|2022-04-06 09:55:00|157.94|155.54|155.3|152.9|157.94|155.54|155.06|152.66|0
1649239200000|2022-04-06 10:00:00|155.36|152.96|155.42|153.02|156.03|153.63|155.06|152.66|0
1649239500000|2022-04-06 10:05:00|155.3|152.9|155.66|153.26|155.66|153.26|155.17|152.77|0
1649239800000|2022-04-06 10:10:00|155.72|153.32|157.49|155.09|157.49|155.09|155.41|153.01|0
1649240100000|2022-04-06 10:15:00|157.74|155.34|158.47|156.07|159.28|156.88|157.12|154.72|0
1649240400000|2022-04-06 10:20:00|158.35|155.95|158.87|156.47|160.23|157.83|157.17|154.77|0
1649240700000|2022-04-06 10:25:00|158.99|156.59|158.37|155.97|159.36|156.96|158.25|155.85|0
1649241000000|2022-04-06 10:30:00|158.5|156.1|159.48|157.08|160.1|157.7|158.5|156.1|0
1649241300000|2022-04-06 10:35:00|159.35|156.95|160.09|157.69|160.46|158.06|159.23|156.83|0
1649241600000|2022-04-06 10:40:00|160.21|157.81|159.84|157.44|160.71|158.31|159.47|157.07|0
1649241900000|2022-04-06 10:45:00|159.96|157.56|160.45|158.05|160.45|158.05|159.71|157.31|0
1649242200000|2022-04-06 10:50:00|160.52|158.12|160.7|158.3|161.44|159.04|160.33|157.93|0
1649242500000|2022-04-06 10:55:00|160.82|158.42|160.82|158.42|161.32|158.92|160.32|157.92|0
1649242800000|2022-04-06 11:00:00|160.69|158.29|160.19|157.79|160.69|158.29|159.95|157.55|0
1649243100000|2022-04-06 11:05:00|160.57|158.17|161.93|159.53|161.93|159.53|160.32|157.92|0
1649243400000|2022-04-06 11:10:00|161.8|159.4|164.09|161.69|164.6|162.2|161.55|159.15|0
1649243700000|2022-04-06 11:15:00|163.97|161.57|163.34|160.94|164.72|162.32|162.97|160.57|0
1649244000000|2022-04-06 11:20:00|163.47|161.07|164.97|162.57|164.97|162.57|163.21|160.81|0
1649244300000|2022-04-06 11:25:00|165.09|162.69|164.96|162.56|165.22|162.82|164.59|162.19|0
1649244600000|2022-04-06 11:30:00|165.09|162.69|164.46|162.06|166.1|163.7|164.46|162.06|0
1649244900000|2022-04-06 11:35:00|164.58|162.18|164.7|162.3|165.08|162.68|163.95|161.55|0
1649245200000|2022-04-06 11:40:00|164.58|162.18|165.83|163.43|166.09|163.69|164.58|162.18|0
1649245500000|2022-04-06 11:45:00|165.9|163.5|165.45|163.05|166.08|163.68|164.57|162.17|0
1649245800000|2022-04-06 11:50:00|165.95|163.55|166.46|164.06|166.97|164.57|165.95|163.55|0
1649246100000|2022-04-06 11:55:00|166.4|164|167.21|164.81|167.98|165.58|166.33|163.93|0
1649246400000|2022-04-06 12:00:00|167.09|164.69|167.97|165.57|168.1|165.7|166.58|164.18|0
1649246700000|2022-04-06 12:05:00|167.59|165.19|166.95|164.55|168.61|166.21|166.83|164.43|0
1649247000000|2022-04-06 12:10:00|167.02|164.62|166.44|164.04|167.97|165.57|165.94|163.54|0
1649247300000|2022-04-06 12:15:00|166.57|164.17|166.69|164.29|167.33|164.93|166.19|163.79|0
1649247600000|2022-04-06 12:20:00|166.56|164.16|166.25|163.85|166.82|164.42|166.06|163.66|0
1649247900000|2022-04-06 12:25:00|166.18|163.78|164.92|162.52|166.56|164.16|164.92|162.52|0
1649248200000|2022-04-06 12:30:00|164.79|162.39|166.4|164|166.78|164.38|164.5|162.1|0
1649248500000|2022-04-06 12:35:00|166.52|164.12|166.27|163.87|166.78|164.38|166.01|163.61|0
1649248800000|2022-04-06 12:40:00|166.39|163.99|166.9|164.5|167.15|164.75|166.39|163.99|0
1649249100000|2022-04-06 12:45:00|166.77|164.37|167.65|165.25|167.91|165.51|166.77|164.37|0
1649249400000|2022-04-06 12:50:00|167.78|165.38|167.14|164.74|167.91|165.51|165.88|163.48|0
1649249700000|2022-04-06 12:55:00|166.76|164.36|165.5|163.1|166.76|164.36|164.99|162.59|0
1649250000000|2022-04-06 13:00:00|165.87|163.47|164.36|161.96|166.12|163.72|164.24|161.84|0
1649250300000|2022-04-06 13:05:00|164.49|162.09|164.48|162.08|164.74|162.34|163.98|161.58|0
1649250600000|2022-04-06 13:10:00|164.36|161.96|164.98|162.58|165.61|163.21|164.23|161.83|0
1649250900000|2022-04-06 13:15:00|164.86|162.46|164.6|162.2|165.36|162.96|164.23|161.83|0
1649251200000|2022-04-06 13:20:00|164.73|162.33|165.48|163.08|165.85|163.45|164.35|161.95|0
1649251500000|2022-04-06 13:25:00|165.35|162.95|166.1|163.7|166.23|163.83|165.35|162.95|0
1649251800000|2022-04-06 13:30:00|166.48|164.08|167.56|165.16|169.28|166.88|162.97|160.57|0
1649252100000|2022-04-06 13:35:00|167.36|164.96|169.58|167.18|171.11|168.71|167.36|164.96|0
1649252400000|2022-04-06 13:40:00|169.84|167.44|173.53|170.65|173.53|170.89|169.58|167.18|0
1649252700000|2022-04-06 13:45:00|173.14|170.26|174.16|171.28|174.94|172.06|172.57|169.69|0
1649253000000|2022-04-06 13:50:00|174.42|171.54|173.9|171.02|175.2|172.32|173.39|170.51|0
1649253300000|2022-04-06 13:55:00|174.55|171.67|175.6|172.72|175.6|172.72|172.74|169.86|0
1649253600000|2022-04-06 14:00:00|175.47|172.59|178.98|176.1|179.11|176.23|174.82|171.94|0
1649253900000|2022-04-06 14:05:00|179.18|176.3|181.6|178.72|181.73|178.85|178.19|175.31|0
1649254200000|2022-04-06 14:10:00|181.73|178.85|180.02|177.14|182.92|180.04|179.77|176.89|0
1649254500000|2022-04-06 14:15:00|180.42|177.54|176.37|173.49|180.42|177.54|175.6|172.72|0
1649254800000|2022-04-06 14:20:00|176.63|173.75|176.11|173.23|177.67|174.79|175.46|172.58|0
1649255100000|2022-04-06 14:25:00|176.5|173.62|179.62|176.74|179.62|176.74|175.98|173.1|0
1649255400000|2022-04-06 14:30:00|179.36|176.48|179.48|176.6|180.79|177.91|178.05|175.17|0
1649255700000|2022-04-06 14:35:00|179.09|176.21|176.87|173.99|179.48|176.6|176.87|173.99|0
1649256000000|2022-04-06 14:40:00|177.26|174.38|176.61|173.73|178.69|175.81|175.19|172.31|0
1649256300000|2022-04-06 14:45:00|177|174.12|173.64|171.24|177.39|174.51|173.51|171.11|0
1649256600000|2022-04-06 14:50:00|173.9|171.5|176.7|174.3|177.09|174.69|173.33|170.93|0
1649256900000|2022-04-06 14:55:00|176.63|174.23|177.74|175.34|177.74|175.34|175.39|172.99|0
1649257200000|2022-04-06 15:00:00|178|175.6|175.26|172.86|178.26|175.86|175.26|172.86|0
1649257500000|2022-04-06 15:05:00|175.39|172.99|178.26|175.86|178.78|176.38|175|172.6|0
1649257800000|2022-04-06 15:10:00|178.52|176.12|178.12|175.72|178.65|176.25|177.21|174.81|0
1649258100000|2022-04-06 15:15:00|177.73|175.33|178.77|176.37|179.43|177.03|177.07|174.67|0
1649258400000|2022-04-06 15:20:00|178.91|176.51|176.85|174.45|179.43|177.03|174.91|172.51|0
1649258700000|2022-04-06 15:25:00|176.98|174.58|176.33|173.93|178.15|175.75|175.94|173.54|0
1649259000000|2022-04-06 15:30:00|175.94|173.54|178.15|175.75|178.8|176.4|175.55|173.15|0
1649259300000|2022-04-06 15:35:00|177.89|175.49|178.08|175.68|178.41|176.01|176.84|174.44|0
1649259600000|2022-04-06 15:40:00|178.01|175.61|175.93|173.53|178.14|175.74|175.8|173.4|0
1649259900000|2022-04-06 15:45:00|175.54|173.14|173.34|170.94|176.44|174.04|172.32|169.92|0
1649260200000|2022-04-06 15:50:00|173.08|170.68|172.82|170.42|173.72|171.32|171.17|168.77|0
1649260500000|2022-04-06 15:55:00|172.95|170.55|173.72|171.32|174.36|171.96|172.25|169.85|0
1649260800000|2022-04-06 16:00:00|173.59|171.19|174.75|172.35|174.75|172.35|172.76|170.36|0
1649261100000|2022-04-06 16:05:00|174.36|171.96|172.94|170.54|175.31|172.91|172.94|170.54|0
1649261400000|2022-04-06 16:10:00|172.42|170.02|175.27|172.87|175.27|172.87|172.29|169.89|0
1649261700000|2022-04-06 16:15:00|175.53|173.13|176.64|174.24|176.97|174.57|175.53|173.13|0
1649262000000|2022-04-06 16:20:00|176.7|174.3|177.88|175.48|178.68|176.28|176.57|174.17|0
1649262300000|2022-04-06 16:25:00|177.75|175.35|178.01|175.61|178.54|176.14|177.09|174.69|0
1649262600000|2022-04-06 16:30:00|178.14|175.74|176.3|173.9|178.8|176.4|176.17|173.77|0
1649262900000|2022-04-06 16:35:00|176.7|174.3|177.22|174.82|177.61|175.21|176.43|174.03|0
1649263200000|2022-04-06 16:40:00|177.35|174.95|176.69|174.29|177.48|175.08|175.91|173.51|0
1649263500000|2022-04-06 16:45:00|176.95|174.55|176.82|174.42|178.65|176.25|176.04|173.64|0
1649263800000|2022-04-06 16:50:00|176.69|174.29|176.68|174.28|178.26|175.86|176.68|174.28|0
1649264100000|2022-04-06 16:55:00|176.55|174.15|175.9|173.5|176.94|174.54|175.64|173.24|0
1649264400000|2022-04-06 17:00:00|176.16|173.76|177.33|174.93|177.85|175.45|175.76|173.36|0
1649264700000|2022-04-06 17:05:00|177.2|174.8|177.81|175.41|178.6|176.2|175.2|172.8|0
1649265000000|2022-04-06 17:10:00|177.75|175.35|177.16|174.76|178.34|175.94|176.9|174.5|0
1649265300000|2022-04-06 17:15:00|177.29|174.89|176.37|173.97|177.81|175.41|175.6|173.2|0
1649265600000|2022-04-06 17:20:00|176.63|174.23|174.04|171.64|177.02|174.62|174.04|171.64|0
1649265900000|2022-04-06 17:25:00|174.17|171.77|173.41|171.01|175.2|172.8|173.28|170.88|0
1649266200000|2022-04-06 17:30:00|173.15|170.75|171.73|169.33|173.92|171.52|170.84|168.44|0
1649266500000|2022-04-06 17:35:00|171.61|169.21|170.58|168.18|173.02|170.62|170.58|168.18|0
1649266800000|2022-04-06 17:40:00|170.71|168.31|168.54|166.14|171.09|168.69|167.78|165.38|0
1649267100000|2022-04-06 17:45:00|168.67|166.27|168.53|165.65|171.21|168.81|168.4|165.52|0
1649267400000|2022-04-06 17:50:00|168.59|165.71|168.43|165.55|169.51|166.63|167.04|164.16|0
1649267700000|2022-04-06 17:55:00|168.55|165.67|171.04|168.16|171.04|168.16|168.17|165.29|0
1649268000000|2022-04-06 18:00:00|171.17|168.29|161.76|158.88|174.14|171.26|159.2|156.32|0
1649268300000|2022-04-06 18:05:00|163.14|160.26|173.46|170.58|174.31|171.43|162.89|160.01|0
1649268600000|2022-04-06 18:10:00|173.92|171.04|178.64|175.76|179.04|176.16|173.92|171.04|0
1649268900000|2022-04-06 18:15:00|178.91|176.03|182.83|179.95|184.98|182.1|178.91|176.03|0
1649269200000|2022-04-06 18:20:00|183.1|180.22|180.7|177.82|183.44|180.56|178.98|176.1|0
1649269500000|2022-04-06 18:25:00|180.56|177.68|179.51|176.63|181.23|178.35|176.48|173.6|0
1649269800000|2022-04-06 18:30:00|178.58|175.7|167.14|164.74|179.11|176.23|165.82|163.42|0
1649270100000|2022-04-06 18:35:00|167.08|164.68|169.72|166.84|172.33|169.45|165.18|162.3|0
1649270400000|2022-04-06 18:40:00|170.1|167.22|167.16|164.28|171.65|168.77|166.71|163.83|0
1649270700000|2022-04-06 18:45:00|168.17|165.29|169.47|167.07|170.11|167.71|164.94|162.06|0
1649271000000|2022-04-06 18:50:00|168.06|165.66|163.15|160.75|168.57|166.17|162.45|160.05|0
1649271300000|2022-04-06 18:55:00|162.77|160.37|158.84|156.44|163.08|160.68|158.72|156.32|0
1649271600000|2022-04-06 19:00:00|158.59|156.19|154.96|152.56|158.59|156.19|154.19|151.79|0
1649271900000|2022-04-06 19:05:00|155.26|152.86|160.12|157.72|161.5|159.1|155.26|152.86|0
1649272200000|2022-04-06 19:10:00|159.25|156.85|158.51|156.11|160.87|158.47|156.97|154.57|0
1649272500000|2022-04-06 19:15:00|158.45|156.05|161.99|159.59|162.12|159.72|156.41|154.01|0
1649272800000|2022-04-06 19:20:00|162.37|159.97|167.09|164.69|167.4|165|161.53|159.13|0
1649273100000|2022-04-06 19:25:00|166.89|164.49|170.36|167.96|170.75|168.35|166.38|163.98|0
1649273400000|2022-04-06 19:30:00|170.62|168.22|171.66|169.26|172.18|169.78|167.91|165.51|0
1649273700000|2022-04-06 19:35:00|171.01|168.61|164.97|162.57|171.92|169.52|164.85|162.45|0
1649274000000|2022-04-06 19:40:00|165.48|163.08|164.72|162.32|167.52|165.12|163.83|161.43|0
1649274300000|2022-04-06 19:45:00|165.73|163.33|158.79|156.39|165.73|163.33|157.3|154.9|0
1649274600000|2022-04-06 19:50:00|157.55|155.15|163.57|161.17|163.7|161.3|157.05|154.65|0
1649274900000|2022-04-06 19:55:00|163.7|161.3|162.84|160.44|164.84|162.44|159.91|157.51|0
1649275200000|2022-04-06 20:00:00|163.35|160.95|163.72|161.32|165.52|163.12|163.35|160.95|0
1649275500000|2022-04-06 20:05:00|163.66|161.26|162.83|160.43|163.72|161.32|162.58|160.18|0
1649275800000|2022-04-06 20:10:00|162.9|160.5|164.1|161.7|164.1|161.7|162.45|160.05|0
1649276100000|2022-04-06 20:15:00|164.17|161.37|164.04|161.24|165.83|163.03|163.98|161.18|0
1649276400000|2022-04-06 20:20:00|164.17|161.37|164.55|161.75|164.81|162.01|163.91|161.11|0
1649276700000|2022-04-06 20:25:00|164.49|161.69|164.16|161.36|164.55|161.75|163.91|161.11|0
1649277000000|2022-04-06 20:30:00|164.03|161.23|164.28|161.48|164.29|161.49|163.9|161.1|0
1649277300000|2022-04-06 20:35:00|164.1|161.3|165.05|162.25|165.56|162.76|164.03|161.23|0
1649277600000|2022-04-06 20:40:00|164.99|162.19|165.3|162.5|165.31|162.51|164.79|161.99|0
1649277900000|2022-04-06 20:45:00|165.05|162.25|164.72|161.92|165.3|162.5|164.66|161.86|0
1649278200000|2022-04-06 20:50:00|164.79|161.99|165.68|162.88|165.68|162.88|164.79|161.99|0
1649278500000|2022-04-06 20:55:00|165.55|162.75|165.87|163.07|165.87|163.07|165.42|162.62|0
1649278800000|2022-04-06 21:00:00|165.89|163.09|165.6|162.8|165.89|163.09|165.49|162.69|0
1649279100000|2022-04-06 21:05:00|165.54|162.74|165.21|162.41|165.6|162.8|165.21|162.41|0
1649279400000|2022-04-06 21:10:00|165.23|162.43|165.22|162.42|165.37|162.57|165.13|162.33|0
1649279700000|2022-04-06 21:15:00|165.2|162.4|165.2|162.4|165.22|162.42|165.18|162.38|0
1649280000000|2022-04-06 21:20:00|165.18|162.38|165.16|162.36|165.24|162.44|165.16|162.36|0
1649280300000|2022-04-06 21:25:00|165.2|162.4|165.25|162.45|165.25|162.45|165.14|162.34|0
1649280600000|2022-04-06 21:30:00|165.27|162.47|165.58|162.78|165.75|162.95|165.27|162.47|0
1649280900000|2022-04-06 21:35:00|165.54|162.74|165.57|162.77|165.62|162.82|165.5|162.7|0
1649281200000|2022-04-06 21:40:00|165.18|162.38|165.07|162.27|165.18|162.38|165.07|162.27|0
1649281500000|2022-04-06 21:45:00|165.03|162.23|164.86|162.06|165.1|162.3|164.86|162.06|0
1649281800000|2022-04-06 21:50:00|165.02|162.22|165|162.2|165.04|162.24|164.95|162.15|0
1649282100000|2022-04-06 21:55:00|164.99|162.19|164.94|162.14|165.09|162.29|164.94|162.14|0
1649282400000|2022-04-06 22:00:00|165.3|162.5|163.7|160.9|165.3|162.5|163.7|160.9|0
1649282700000|2022-04-06 22:05:00|163.57|160.77|163.06|160.26|163.82|161.02|162.87|160.07|0
1649283000000|2022-04-06 22:10:00|162.93|160.13|162.92|160.12|163.18|160.38|162.8|160|0
1649283300000|2022-04-06 22:15:00|162.67|159.87|163.3|160.5|163.3|160.5|162.42|159.62|0
1649283600000|2022-04-06 22:20:00|163.18|160.38|163.3|160.5|163.43|160.63|163.05|160.25|0
1649283900000|2022-04-06 22:25:00|163.17|160.37|163.3|160.5|163.68|160.88|163.17|160.37|0
1649284200000|2022-04-06 22:30:00|163.04|160.24|162.27|159.47|163.04|160.24|162.27|159.47|0
1649284500000|2022-04-06 22:35:00|162.21|159.41|162.53|159.73|162.65|159.85|162.14|159.34|0
1649284800000|2022-04-06 22:40:00|162.46|159.66|162.39|159.59|163.41|160.61|162.27|159.47|0
1649285100000|2022-04-06 22:45:00|162.27|159.47|162.77|159.97|162.77|159.97|162.27|159.47|0
1649285400000|2022-04-06 22:50:00|162.9|160.1|163.41|160.61|163.79|160.99|162.77|159.97|0
1649285700000|2022-04-06 22:55:00|163.53|160.73|163.15|160.35|163.53|160.73|162.89|160.09|0
1649286000000|2022-04-06 23:00:00|163.02|160.22|163.91|161.11|163.91|161.11|162.76|159.96|0
1649286300000|2022-04-06 23:05:00|164.04|161.24|163.91|161.11|164.29|161.49|163.78|160.98|0
1649286600000|2022-04-06 23:10:00|164.16|161.36|164.03|161.23|164.29|161.49|163.71|160.91|0
1649286900000|2022-04-06 23:15:00|163.9|161.1|163.9|161.1|163.97|161.17|163.71|160.91|0
1649287200000|2022-04-06 23:20:00|163.96|161.16|163.64|160.84|163.96|161.16|163.38|160.58|0
1649287500000|2022-04-06 23:25:00|163.77|160.97|163.76|160.96|164.02|161.22|163.64|160.84|0
1649287800000|2022-04-06 23:30:00|163.83|161.03|165.3|162.5|165.68|162.88|163.63|160.83|0
1649288100000|2022-04-06 23:35:00|165.43|162.63|167.49|164.69|167.75|164.95|165.3|162.5|0
1649288400000|2022-04-06 23:40:00|167.43|164.63|167.42|164.62|167.88|165.08|167.1|164.3|0
1649288700000|2022-04-06 23:45:00|167.36|164.56|168|165.2|168|165.2|167.22|164.42|0
1649289000000|2022-04-06 23:50:00|168.13|165.33|168.98|166.18|169.56|166.76|167.87|165.07|0
1649289300000|2022-04-06 23:55:00|169.04|166.24|170.08|167.28|170.74|167.94|169.04|166.24|0
1649289600000|2022-04-07 00:00:00|170.48|167.68|169.42|166.62|171.66|168.86|169.03|166.23|0
1649289900000|2022-04-07 00:05:00|169.29|166.49|169.94|167.14|170.08|167.28|169.03|166.23|0
1649290200000|2022-04-07 00:10:00|170.21|167.41|170.2|167.4|170.47|167.67|169.03|166.23|0
1649290500000|2022-04-07 00:15:00|170.07|167.27|171.25|168.45|171.38|168.58|169.42|166.62|0
1649290800000|2022-04-07 00:20:00|171.38|168.58|170.98|168.18|171.38|168.58|170.33|167.53|0
1649291100000|2022-04-07 00:25:00|170.85|168.05|170.06|167.26|171.24|168.44|169.93|167.13|0
1649291400000|2022-04-07 00:30:00|169.93|167.13|170.71|167.91|171.11|168.31|169.93|167.13|0
1649291700000|2022-04-07 00:35:00|170.78|167.98|171.24|168.44|171.37|168.57|170.71|167.91|0
1649292000000|2022-04-07 00:40:00|171.1|168.3|169.79|166.99|171.1|168.3|169.53|166.73|0
1649292300000|2022-04-07 00:45:00|169.92|167.12|170.7|167.9|170.97|168.17|169.92|167.12|0
1649292600000|2022-04-07 00:50:00|170.38|167.58|170.44|167.64|170.83|168.03|170.04|167.24|0
1649292900000|2022-04-07 00:55:00|170.3|167.5|169.78|166.98|170.83|168.03|169.78|166.98|0
1649293200000|2022-04-07 01:00:00|169.65|166.85|170.43|167.63|170.82|168.02|169.65|166.85|0
1649293500000|2022-04-07 01:05:00|170.3|167.5|168.46|165.66|170.3|167.5|168.46|165.66|0
1649293800000|2022-04-07 01:10:00|168.33|165.53|168.72|165.92|169.24|166.44|168.07|165.27|0
1649294100000|2022-04-07 01:15:00|168.85|166.05|168.65|165.85|168.85|166.05|168.07|165.27|0
1649294400000|2022-04-07 01:20:00|168.59|165.79|169.24|166.44|169.37|166.57|168.33|165.53|0
1649294700000|2022-04-07 01:25:00|169.37|166.57|170.15|167.35|170.28|167.48|169.37|166.57|0
1649295000000|2022-04-07 01:30:00|170.28|167.48|169.3|166.5|170.67|167.87|169.17|166.37|0
1649295300000|2022-04-07 01:35:00|169.49|166.69|168.83|166.03|169.49|166.69|168.7|165.9|0
1649295600000|2022-04-07 01:40:00|168.7|165.9|166.82|164.02|168.7|165.9|166.75|163.95|0
1649295900000|2022-04-07 01:45:00|166.49|163.69|166.75|163.95|167.27|164.47|165.07|162.27|0
1649296200000|2022-04-07 01:50:00|166.62|163.82|167|164.2|167.39|164.59|166.49|163.69|0
1649296500000|2022-04-07 01:55:00|166.87|164.07|167.13|164.33|167.39|164.59|166.42|163.62|0
1649296800000|2022-04-07 02:00:00|167.26|164.46|167.9|165.1|168.03|165.23|166.87|164.07|0
1649297100000|2022-04-07 02:05:00|168.16|165.36|168.16|165.36|168.29|165.49|167.51|164.71|0
1649297400000|2022-04-07 02:10:00|168.03|165.23|167.77|164.97|168.29|165.49|167.51|164.71|0
1649297700000|2022-04-07 02:15:00|167.9|165.1|168.02|165.22|168.29|165.49|167.64|164.84|0
1649298000000|2022-04-07 02:20:00|168.15|165.35|168.02|165.22|168.28|165.48|167.89|165.09|0
1649298300000|2022-04-07 02:25:00|167.89|165.09|168.02|165.22|168.02|165.22|167.63|164.83|0
1649298600000|2022-04-07 02:30:00|167.89|165.09|167.62|164.82|167.89|165.09|166.85|164.05|0
1649298900000|2022-04-07 02:35:00|167.75|164.95|168.92|166.12|169.05|166.25|167.75|164.95|0
1649299200000|2022-04-07 02:40:00|169.05|166.25|169.05|166.25|169.31|166.51|168.92|166.12|0
1649299500000|2022-04-07 02:45:00|169.12|166.32|169.04|166.24|169.18|166.38|168.72|165.92|0
1649299800000|2022-04-07 02:50:00|168.91|166.11|168.72|165.92|168.91|166.11|168.26|165.46|0
1649300100000|2022-04-07 02:55:00|168.65|165.85|168.65|165.85|168.91|166.11|168.26|165.46|0
1649300400000|2022-04-07 03:00:00|168.58|165.78|168.77|165.97|168.77|165.97|168.25|165.45|0
1649300700000|2022-04-07 03:05:00|168.9|166.1|169.03|166.23|169.23|166.43|168.77|165.97|0
1649301000000|2022-04-07 03:10:00|169.16|166.36|169.03|166.23|169.29|166.49|168.9|166.1|0
1649301300000|2022-04-07 03:15:00|169.16|166.36|169.68|166.88|169.81|167.01|169.09|166.29|0
1649301600000|2022-04-07 03:20:00|169.55|166.75|169.54|166.74|169.55|166.75|169.28|166.48|0
1649301900000|2022-04-07 03:25:00|169.67|166.87|170.72|167.92|170.98|168.18|169.41|166.61|0
1649302200000|2022-04-07 03:30:00|170.65|167.85|170.84|168.04|171.11|168.31|170.45|167.65|0
1649302500000|2022-04-07 03:35:00|170.71|167.91|171.24|168.44|171.24|168.44|170.58|167.78|0
1649302800000|2022-04-07 03:40:00|171.37|168.57|171.76|168.96|171.76|168.96|171.23|168.43|0
1649303100000|2022-04-07 03:45:00|171.63|168.83|171.1|168.3|171.63|168.83|170.97|168.17|0
1649303400000|2022-04-07 03:50:00|170.97|168.17|171.75|168.95|171.75|168.95|170.96|168.16|0
1649303700000|2022-04-07 03:55:00|171.82|169.02|172.87|170.07|172.94|170.14|171.62|168.82|0
1649304000000|2022-04-07 04:00:00|172.8|170|172.4|169.6|173.2|170.4|172.27|169.47|0
1649304300000|2022-04-07 04:05:00|172.54|169.74|172.66|169.86|172.67|169.87|172.14|169.34|0
1649304600000|2022-04-07 04:10:00|172.8|170|173.06|170.26|173.26|170.46|172.66|169.86|0
1649304900000|2022-04-07 04:15:00|172.99|170.19|172.73|169.93|173.19|170.39|172.73|169.93|0
1649305200000|2022-04-07 04:20:00|172.79|169.99|173.32|170.52|173.32|170.52|172.66|169.86|0
1649305500000|2022-04-07 04:25:00|173.31|170.51|173.05|170.25|174.24|171.44|173.05|170.25|0
1649305800000|2022-04-07 04:30:00|172.98|170.18|172.12|169.32|172.98|170.18|171.72|168.92|0
1649306100000|2022-04-07 04:35:00|172.05|169.25|171.98|169.18|172.38|169.58|171.98|169.18|0
1649306400000|2022-04-07 04:40:00|172.25|169.45|173.42|170.62|173.95|171.15|172.11|169.31|0
1649306700000|2022-04-07 04:45:00|173.28|170.48|173.28|170.48|173.94|171.14|173.15|170.35|0
1649307000000|2022-04-07 04:50:00|173.15|170.35|173.8|171|173.94|171.14|173.02|170.22|0
1649307300000|2022-04-07 04:55:00|173.94|171.14|174.06|171.26|174.46|171.66|173.93|171.13|0
1649307600000|2022-04-07 05:00:00|174.2|171.4|174.33|171.53|174.72|171.92|173.27|170.47|0
1649307900000|2022-04-07 05:05:00|174.59|171.79|173.79|170.99|175.12|172.32|173.79|170.99|0
1649308200000|2022-04-07 05:10:00|173.66|170.86|173.66|170.86|174.58|171.78|173.39|170.59|0
1649308500000|2022-04-07 05:15:00|173.59|170.79|174.45|171.65|174.71|171.91|173.39|170.59|0
1649308800000|2022-04-07 05:20:00|174.31|171.51|174.97|172.17|175.11|172.31|174.18|171.38|0
1649309100000|2022-04-07 05:25:00|175.1|172.3|175.1|172.3|175.63|172.83|174.97|172.17|0
1649309400000|2022-04-07 05:30:00|175.23|172.43|174.57|171.77|175.37|172.57|174.04|171.24|0
1649309700000|2022-04-07 05:35:00|174.44|171.64|172.79|169.99|174.7|171.9|172.72|169.92|0
1649310000000|2022-04-07 05:40:00|172.85|170.05|173.37|170.57|173.37|170.57|172.45|169.65|0
1649310300000|2022-04-07 05:45:00|173.44|170.64|171.27|168.47|173.5|170.7|170.88|168.08|0
1649310600000|2022-04-07 05:50:00|171.4|168.6|170.48|167.68|171.79|168.99|170.35|167.55|0
1649310900000|2022-04-07 05:55:00|170.62|167.82|171.72|168.92|171.72|168.92|170.09|167.29|0
1649311200000|2022-04-07 06:00:00|171.79|168.99|171.52|168.72|172.7|169.9|170.61|167.81|0
1649311500000|2022-04-07 06:05:00|171.39|168.59|169.82|167.02|171.59|168.79|169.31|166.51|0
1649311800000|2022-04-07 06:10:00|170.08|167.28|168.74|165.94|170.08|167.28|168.4|165.6|0
1649312100000|2022-04-07 06:15:00|168.61|165.81|167.96|165.16|168.74|165.94|167.57|164.77|0
1649312400000|2022-04-07 06:20:00|167.9|165.1|166.92|164.12|168.41|165.61|166.66|163.86|0
1649312700000|2022-04-07 06:25:00|166.79|163.99|165.83|163.03|167.18|164.38|165.63|162.83|0
1649313000000|2022-04-07 06:30:00|165.89|163.09|166.53|163.73|167.17|164.37|165.12|162.32|0
1649313300000|2022-04-07 06:35:00|166.59|163.79|165.88|163.08|166.79|163.99|165.5|162.7|0
1649313600000|2022-04-07 06:40:00|165.82|163.02|163.83|161.03|165.88|163.08|163.83|161.03|0
1649313900000|2022-04-07 06:45:00|163.96|161.16|163.33|160.53|164.78|161.98|163.2|160.4|0
1649314200000|2022-04-07 06:50:00|163.46|160.66|163.58|160.78|164.09|161.29|162.56|159.76|0
1649314500000|2022-04-07 06:55:00|163.65|160.85|162.94|160.14|163.96|161.16|162.05|159.25|0
1649314800000|2022-04-07 07:00:00|162.81|160.01|162.81|160.01|164.09|161.29|161.29|158.49|0
1649315100000|2022-04-07 07:05:00|162.56|159.76|162.22|159.82|162.99|160.59|161.09|158.69|0
1649315400000|2022-04-07 07:10:00|162.29|159.89|160.45|158.05|162.29|159.89|159.44|157.04|0
1649315700000|2022-04-07 07:15:00|160.58|158.18|161.4|159|161.46|159.06|159.94|157.54|0
1649316000000|2022-04-07 07:20:00|161.33|158.93|158.81|156.41|161.84|159.44|158.56|156.16|0
1649316300000|2022-04-07 07:25:00|158.68|156.28|160.19|157.79|160.44|158.04|158.56|156.16|0
1649316600000|2022-04-07 07:30:00|160.69|158.29|160.94|158.54|162.59|160.19|160.69|158.29|0
1649316900000|2022-04-07 07:35:00|161.07|158.67|161.82|159.42|161.89|159.49|160.69|158.29|0
1649317200000|2022-04-07 07:40:00|161.7|159.3|162.71|160.31|162.84|160.44|161.51|159.11|0
1649317500000|2022-04-07 07:45:00|162.65|160.25|161.94|159.54|162.96|160.56|161.56|159.16|0
1649317800000|2022-04-07 07:50:00|162.07|159.67|161.68|159.28|162.2|159.8|160.93|158.53|0
1649318100000|2022-04-07 07:55:00|161.75|159.35|164.1|161.7|164.61|162.21|161.75|159.35|0
1649318400000|2022-04-07 08:00:00|163.97|161.57|164.48|162.08|165.25|162.85|163.72|161.32|0
1649318700000|2022-04-07 08:05:00|164.35|161.95|161.93|159.53|164.99|162.59|161.67|159.27|0
1649319000000|2022-04-07 08:10:00|161.87|159.47|163.9|161.5|164.35|161.95|161.55|159.15|0
1649319300000|2022-04-07 08:15:00|163.64|161.24|164.15|161.75|164.73|162.33|162.68|160.28|0
1649319600000|2022-04-07 08:20:00|164.09|161.69|163.13|160.73|164.09|161.69|162.3|159.9|0
1649319900000|2022-04-07 08:25:00|163.19|160.79|162.68|160.28|163.44|161.04|162.17|159.77|0
1649320200000|2022-04-07 08:30:00|162.67|160.27|162.86|160.46|163.12|160.72|161.72|159.32|0
1649320500000|2022-04-07 08:35:00|162.8|160.4|163.82|161.42|164.07|161.67|162.42|160.02|0
1649320800000|2022-04-07 08:40:00|163.75|161.35|162.16|159.76|164.14|161.74|161.97|159.57|0
1649321100000|2022-04-07 08:45:00|162.09|159.69|161.14|158.74|162.28|159.88|161.14|158.74|0
1649321400000|2022-04-07 08:50:00|161.01|158.61|159.62|157.22|161.14|158.74|159.5|157.1|0
1649321700000|2022-04-07 08:55:00|159.81|157.41|158.11|155.71|160.25|157.85|158.11|155.71|0
1649322000000|2022-04-07 09:00:00|158.24|155.84|159.36|156.96|159.36|156.96|158.11|155.71|0
1649322300000|2022-04-07 09:05:00|159.24|156.84|159.99|157.59|160.24|157.84|159.05|156.65|0
1649322600000|2022-04-07 09:10:00|159.86|157.46|159.73|157.33|160.36|157.96|159.67|157.27|0
1649322900000|2022-04-07 09:15:00|159.86|157.46|159.83|157.43|160.11|157.71|158.23|155.83|0
1649323200000|2022-04-07 09:20:00|159.89|157.49|159.57|157.17|160.08|157.68|158.32|155.92|0
1649323500000|2022-04-07 09:25:00|159.64|157.24|159.44|157.04|160.2|157.8|159.32|156.92|0
1649323800000|2022-04-07 09:30:00|159.57|157.17|159.44|157.04|159.82|157.42|158.94|156.54|0
1649324100000|2022-04-07 09:35:00|159.38|156.98|158.44|156.04|159.69|157.29|158.38|155.98|0
1649324400000|2022-04-07 09:40:00|158.31|155.91|158.06|155.66|158.81|156.41|157.44|155.04|0
1649324700000|2022-04-07 09:45:00|158.43|156.03|158.24|155.84|158.93|156.53|158.06|155.66|0
1649325000000|2022-04-07 09:50:00|158.18|155.78|157.8|155.4|158.8|156.4|157.68|155.28|0
1649325300000|2022-04-07 09:55:00|157.74|155.34|156.93|154.53|158.18|155.78|156.44|154.04|0
1649325600000|2022-04-07 10:00:00|157.18|154.78|156.93|154.53|157.18|154.78|156.43|154.03|0
1649325900000|2022-04-07 10:05:00|156.8|154.4|156.8|154.4|157.05|154.65|156.55|154.15|0
1649326200000|2022-04-07 10:10:00|156.92|154.52|156.8|154.4|157.17|154.77|156.8|154.4|0
1649326500000|2022-04-07 10:15:00|156.86|154.46|157.04|154.64|157.16|154.76|156.18|153.78|0
1649326800000|2022-04-07 10:20:00|156.92|154.52|156.54|154.14|157.04|154.64|156.29|153.89|0
1649327100000|2022-04-07 10:25:00|156.48|154.08|156.12|153.72|157.03|154.63|156.12|153.72|0
1649327400000|2022-04-07 10:30:00|156.24|153.84|156.61|154.21|156.86|154.46|156.24|153.84|0
1649327700000|2022-04-07 10:35:00|156.86|154.46|156.11|153.71|156.92|154.52|155.62|153.22|0
1649328000000|2022-04-07 10:40:00|156.23|153.83|157.22|154.82|157.23|154.83|156.23|153.83|0
1649328300000|2022-04-07 10:45:00|157.1|154.7|156.6|154.2|157.29|154.89|156.48|154.08|0
1649328600000|2022-04-07 10:50:00|156.48|154.08|156.97|154.57|157.09|154.69|156.35|153.95|0
1649328900000|2022-04-07 10:55:00|157.09|154.69|157.59|155.19|157.84|155.44|157.09|154.69|0
1649329200000|2022-04-07 11:00:00|157.71|155.31|158.84|156.44|159.21|156.81|157.21|154.81|0
1649329500000|2022-04-07 11:05:00|158.78|156.38|156.83|154.43|158.96|156.56|152.04|149.64|0
1649329800000|2022-04-07 11:10:00|157.21|154.81|155.22|152.82|157.95|155.55|154.6|152.2|0
1649330100000|2022-04-07 11:15:00|155.34|152.94|157.39|154.99|157.39|154.99|155.22|152.82|0
1649330400000|2022-04-07 11:20:00|157.32|154.92|158.95|156.55|158.95|156.55|157.2|154.8|0
1649330700000|2022-04-07 11:25:00|159.01|156.61|159.57|157.17|159.83|157.43|158.7|156.3|0
1649331000000|2022-04-07 11:30:00|159.64|157.24|159.95|157.55|160.83|158.43|157.81|155.41|0
1649331300000|2022-04-07 11:35:00|160.07|157.67|160.45|158.05|160.83|158.43|159.31|156.91|0
1649331600000|2022-04-07 11:40:00|160.32|157.92|159.94|157.54|161.64|159.24|159.69|157.29|0
1649331900000|2022-04-07 11:45:00|160.07|157.67|160.44|158.04|160.89|158.49|159.38|156.98|0
1649332200000|2022-04-07 11:50:00|160.57|158.17|160.69|158.29|161.32|158.92|160.06|157.66|0
1649332500000|2022-04-07 11:55:00|160.56|158.16|159.43|157.03|160.81|158.41|159.3|156.9|0
1649332800000|2022-04-07 12:00:00|159.55|157.15|162.45|160.05|162.45|160.05|159.05|156.65|0
1649333100000|2022-04-07 12:05:00|162.2|159.8|162.26|159.86|163.08|160.68|161.82|159.42|0
1649333400000|2022-04-07 12:10:00|162.32|159.92|163.84|161.44|163.97|161.57|161.94|159.54|0
1649333700000|2022-04-07 12:15:00|164.22|161.82|163.2|160.8|165.12|162.72|163.2|160.8|0
1649334000000|2022-04-07 12:20:00|163.33|160.93|163.96|161.56|164.22|161.82|162.82|160.42|0
1649334300000|2022-04-07 12:25:00|164.09|161.69|164.44|162.04|165.21|162.81|163.65|161.25|0
1649334600000|2022-04-07 12:30:00|164.56|162.16|163.16|160.76|165.2|162.8|163.1|160.7|0
1649334900000|2022-04-07 12:35:00|163.1|160.7|163.41|161.01|164.05|161.65|162.9|160.5|0
1649335200000|2022-04-07 12:40:00|163.47|161.07|164.3|161.9|164.3|161.9|162.9|160.5|0
1649335500000|2022-04-07 12:45:00|164.43|162.03|164.42|162.02|164.81|162.41|163.4|161|0
1649335800000|2022-04-07 12:50:00|164.55|162.15|166.73|164.33|166.99|164.59|163.91|161.51|0
1649336100000|2022-04-07 12:55:00|166.6|164.2|166.73|164.33|167.5|165.1|166.15|163.75|0
1649336400000|2022-04-07 13:00:00|166.34|163.94|169.45|167.05|169.45|167.05|165.82|163.42|0
1649336700000|2022-04-07 13:05:00|169.32|166.92|169.31|166.91|169.84|167.44|168.92|166.52|0
1649337000000|2022-04-07 13:10:00|169.44|167.04|168.86|166.46|169.44|167.04|168.53|166.13|0
1649337300000|2022-04-07 13:15:00|168.92|166.52|167.04|164.64|169.57|167.17|166.97|164.57|0
1649337600000|2022-04-07 13:20:00|166.97|164.57|167.61|165.21|168|165.6|166.97|164.57|0
1649337900000|2022-04-07 13:25:00|167.74|165.34|168.52|166.12|169.17|166.77|167.61|165.21|0
1649338200000|2022-04-07 13:30:00|168.91|166.51|164.71|162.31|169.95|167.55|164.71|162.31|0
1649338500000|2022-04-07 13:35:00|164.64|162.24|161.87|159.47|166.84|164.44|161.5|159.1|0
1649338800000|2022-04-07 13:40:00|161.24|158.84|165.04|162.64|165.04|162.64|159.11|156.71|0
1649339100000|2022-04-07 13:45:00|164.66|162.26|167.86|165.46|168.38|165.98|163.13|160.73|0
1649339400000|2022-04-07 13:50:00|167.6|165.2|162.87|160.47|168.12|165.72|161.86|159.46|0
1649339700000|2022-04-07 13:55:00|162.75|160.35|162.55|160.15|163.89|161.49|162.11|159.71|0
1649340000000|2022-04-07 14:00:00|162.24|159.84|164.9|162.5|165.15|162.75|158.73|156.33|0
1649340300000|2022-04-07 14:05:00|164.77|162.37|166.95|164.55|168.24|165.84|164.01|161.61|0
1649340600000|2022-04-07 14:10:00|166.82|164.42|164.76|162.36|168.49|166.09|164|161.6|0
1649340900000|2022-04-07 14:15:00|165.27|162.87|166.68|164.28|167.59|165.19|164.89|162.49|0
1649341200000|2022-04-07 14:20:00|166.81|164.41|167.84|165.44|169.52|167.12|166.81|164.41|0
1649341500000|2022-04-07 14:25:00|167.71|165.31|169.2|166.8|169.52|167.12|166.29|163.89|0
1649341800000|2022-04-07 14:30:00|169.26|166.86|166.25|163.85|169.26|166.86|165.74|163.34|0
1649342100000|2022-04-07 14:35:00|165.74|163.34|169.35|166.95|169.35|166.95|164.2|161.8|0
1649342400000|2022-04-07 14:40:00|169.22|166.82|173.93|171.53|174.99|172.59|169.22|166.82|0
1649342700000|2022-04-07 14:45:00|173.66|171.26|174.09|171.69|175.15|172.75|173|170.6|0
1649343000000|2022-04-07 14:50:00|173.82|171.42|171.64|169.24|173.82|171.42|170.53|168.13|0
1649343300000|2022-04-07 14:55:00|171.31|168.91|170.92|168.52|171.97|169.57|169.74|167.34|0
1649343600000|2022-04-07 15:00:00|171.31|168.91|168.95|166.55|171.31|168.91|166.7|164.3|0
1649343900000|2022-04-07 15:05:00|169.35|166.95|171.87|169.47|172|169.6|169.08|166.68|0
1649344200000|2022-04-07 15:10:00|172.13|169.73|172.12|169.72|173.84|171.44|171.34|168.94|0
1649344500000|2022-04-07 15:15:00|172.26|169.86|172.78|170.38|174.11|171.71|172.26|169.86|0
1649344800000|2022-04-07 15:20:00|173.04|170.64|171.33|168.93|173.18|170.78|170.41|168.01|0
1649345100000|2022-04-07 15:25:00|171.07|168.67|174.76|172.36|176.1|173.7|169.89|167.49|0
1649345400000|2022-04-07 15:30:00|174.5|172.1|177.46|175.06|178.4|176|174.36|171.96|0
1649345700000|2022-04-07 15:35:00|177.19|174.79|174.25|171.85|177.19|174.79|173.65|171.25|0
1649346000000|2022-04-07 15:40:00|174.18|171.78|175.38|172.98|175.64|173.24|173.39|170.99|0
1649346300000|2022-04-07 15:45:00|175.51|173.11|175.37|172.97|175.64|173.24|172.46|170.06|0
1649346600000|2022-04-07 15:50:00|175.64|173.24|178.05|175.65|178.18|175.78|174.84|172.44|0
1649346900000|2022-04-07 15:55:00|177.78|175.38|175.5|173.1|178.05|175.65|175.1|172.7|0
1649347200000|2022-04-07 16:00:00|175.77|173.37|176.3|173.9|176.43|174.03|174.43|172.03|0
1649347500000|2022-04-07 16:05:00|176.16|173.76|173.9|171.5|176.16|173.76|173.37|170.97|0
1649347800000|2022-04-07 16:10:00|173.63|171.23|173.23|170.83|174.56|172.16|171.39|168.99|0
1649348100000|2022-04-07 16:15:00|173.1|170.7|174.82|172.42|175.35|172.95|172.97|170.57|0
1649348400000|2022-04-07 16:20:00|175.08|172.68|174.02|171.62|175.48|173.08|172.3|169.9|0
1649348700000|2022-04-07 16:25:00|174.15|171.75|175.74|173.34|176.68|174.28|173.35|170.95|0
1649349000000|2022-04-07 16:30:00|175.88|173.48|176.01|173.61|176.68|174.28|174.68|172.28|0
1649349300000|2022-04-07 16:35:00|176.14|173.74|176.4|174|176.68|174.28|174.54|172.14|0
1649349600000|2022-04-07 16:40:00|176.67|174.27|177.21|174.81|177.34|174.94|175.47|173.07|0
1649349900000|2022-04-07 16:45:00|177.07|174.67|179.63|177.23|179.63|177.23|175.87|173.47|0
1649350200000|2022-04-07 16:50:00|179.76|177.36|177.6|175.2|179.76|177.36|176.26|173.86|0
1649350500000|2022-04-07 16:55:00|177.47|175.07|176.12|173.72|177.87|175.47|175.72|173.32|0
1649350800000|2022-04-07 17:00:00|175.99|173.59|173.19|170.79|176.66|174.26|172.27|169.87|0
1649351100000|2022-04-07 17:05:00|173.06|170.66|171.61|169.21|173.99|171.59|171.61|169.21|0
1649351400000|2022-04-07 17:10:00|171.87|169.47|168.21|165.81|172|169.6|166.27|163.87|0
1649351700000|2022-04-07 17:15:00|168.34|165.94|166.12|163.72|169.12|166.72|165.63|163.23|0
1649352000000|2022-04-07 17:20:00|165.99|163.59|166.37|163.97|166.37|163.97|164.19|161.79|0
1649352300000|2022-04-07 17:25:00|166.24|163.84|163.8|161.4|166.31|163.91|162.78|160.38|0
1649352600000|2022-04-07 17:30:00|163.55|161.15|164.95|162.55|165.2|162.8|162.65|160.25|0
1649352900000|2022-04-07 17:35:00|164.82|162.42|166.1|163.7|166.1|163.7|163.54|161.14|0
1649353200000|2022-04-07 17:40:00|165.46|163.06|165.84|163.44|166.1|163.7|164.43|162.03|0
1649353500000|2022-04-07 17:45:00|165.97|163.57|166.48|164.08|166.74|164.34|163.79|161.39|0
1649353800000|2022-04-07 17:50:00|166.29|163.89|165.7|163.3|166.99|164.59|164.93|162.53|0
1649354100000|2022-04-07 17:55:00|166.09|163.69|158.73|156.33|166.09|163.69|158.23|155.83|0
1649354400000|2022-04-07 18:00:00|159.1|156.7|158.6|156.2|159.6|157.2|156.99|154.59|0
1649354700000|2022-04-07 18:05:00|158.85|156.45|157.97|155.57|160.98|158.58|157.91|155.51|0
1649355000000|2022-04-07 18:10:00|158.47|156.07|158.59|156.19|159.47|157.07|157.22|154.82|0
1649355300000|2022-04-07 18:15:00|158.66|156.26|161.61|159.21|161.86|159.46|158.22|155.82|0
1649355600000|2022-04-07 18:20:00|161.48|159.08|159.59|157.19|161.6|159.2|159.59|157.19|0
1649355900000|2022-04-07 18:25:00|159.46|157.06|160.09|157.69|160.46|158.06|155.36|152.96|0
1649356200000|2022-04-07 18:30:00|160.71|158.31|160.08|157.68|161.09|158.69|159.33|156.93|0
1649356500000|2022-04-07 18:35:00|159.83|157.43|158.95|156.55|161.47|159.07|158.7|156.3|0
1649356800000|2022-04-07 18:40:00|159.33|156.93|157.95|155.55|160.58|158.18|157.39|154.99|0
1649357100000|2022-04-07 18:45:00|157.82|155.42|155.96|153.56|159.19|156.79|154.85|152.45|0
1649357400000|2022-04-07 18:50:00|156.45|154.05|153.99|151.59|156.83|154.43|153.38|150.98|0
1649357700000|2022-04-07 18:55:00|153.75|151.35|149.86|147.46|153.75|151.35|149.5|147.1|0
1649358000000|2022-04-07 19:00:00|150.83|148.43|149.38|146.98|152.98|150.58|147.23|144.83|0
1649358300000|2022-04-07 19:05:00|149.5|147.1|148.07|145.67|150.34|147.94|147.72|145.32|0
1649358600000|2022-04-07 19:10:00|147.95|145.55|146.42|144.02|148.78|146.38|146.42|144.02|0
1649358900000|2022-04-07 19:15:00|146.65|144.25|148.54|146.14|148.89|146.49|145.6|143.2|0
1649359200000|2022-04-07 19:20:00|148.66|146.26|150.68|148.28|151.64|149.24|148.66|146.26|0
1649359500000|2022-04-07 19:25:00|150.44|148.04|151.4|149|152|149.6|149.37|146.97|0
1649359800000|2022-04-07 19:30:00|151.16|148.76|147.7|145.3|151.88|149.48|147.7|145.3|0
1649360100000|2022-04-07 19:35:00|147.82|145.42|147.34|144.94|148.88|146.48|147.34|144.94|0
1649360400000|2022-04-07 19:40:00|147.1|144.7|145.17|142.77|148.76|146.36|144.7|142.3|0
1649360700000|2022-04-07 19:45:00|145.28|142.88|146.88|144.48|147.89|145.49|143.41|141.01|0
1649361000000|2022-04-07 19:50:00|146.94|144.54|150.04|147.64|150.76|148.36|146.58|144.18|0
1649361300000|2022-04-07 19:55:00|150.52|148.12|152.58|150.18|153.55|151.15|150.52|148.12|0
1649361600000|2022-04-07 20:00:00|152.33|149.93|152.57|150.17|152.94|150.54|151.6|149.2|0
1649361900000|2022-04-07 20:05:00|152.33|149.93|152.2|149.8|152.82|150.42|151.84|149.44|0
1649362200000|2022-04-07 20:10:00|152.08|149.68|152.2|149.8|152.2|149.8|151.11|148.71|0
1649362500000|2022-04-07 20:15:00|152.04|149.24|152.88|150.08|153.07|150.27|151.67|148.87|0
1649362800000|2022-04-07 20:20:00|153|150.2|154.35|151.55|154.47|151.67|153|150.2|0
1649363100000|2022-04-07 20:25:00|154.22|151.42|154.46|151.66|155.08|152.28|154.1|151.3|0
1649363400000|2022-04-07 20:30:00|154.59|151.79|154.03|151.23|154.83|152.03|153.97|151.17|0
1649363700000|2022-04-07 20:35:00|154.09|151.29|153.48|150.68|154.21|151.41|153.48|150.68|0
1649364000000|2022-04-07 20:40:00|153.42|150.62|153.84|151.04|153.96|151.16|153.36|150.56|0
1649364300000|2022-04-07 20:45:00|153.6|150.8|153.35|150.55|154.03|151.23|153.35|150.55|0
1649364600000|2022-04-07 20:50:00|153.23|150.43|152.49|149.69|153.23|150.43|152.37|149.57|0
1649364900000|2022-04-07 20:55:00|152.61|149.81|153.41|150.61|153.53|150.73|152.49|149.69|0
1649365200000|2022-04-07 21:00:00|153.15|150.35|153.17|150.37|153.35|150.55|153.02|150.22|0
1649365500000|2022-04-07 21:05:00|153.18|150.38|153.36|150.56|153.36|150.56|153.02|150.22|0
1649365800000|2022-04-07 21:10:00|153.37|150.57|153.46|150.66|153.63|150.83|153.37|150.57|0
1649366100000|2022-04-07 21:15:00|153.48|150.68|153.77|150.97|153.83|151.03|153.47|150.67|0
1649366400000|2022-04-07 21:20:00|153.72|150.92|153.71|150.91|153.77|150.97|153.52|150.72|0
1649366700000|2022-04-07 21:25:00|153.77|150.97|153.55|150.75|153.77|150.97|153.18|150.38|0
1649367000000|2022-04-07 21:30:00|153.39|150.59|153.35|150.55|153.39|150.59|153.35|150.55|0
1649367300000|2022-04-07 21:35:00|153.26|150.46|153.31|150.51|153.42|150.62|153.17|150.37|0
1649367600000|2022-04-07 21:40:00|153.3|150.5|153.17|150.37|153.38|150.58|153.17|150.37|0
1649367900000|2022-04-07 21:45:00|153.24|150.44|153.13|150.33|153.24|150.44|153.04|150.24|0
1649368200000|2022-04-07 21:50:00|153.18|150.38|153.18|150.38|153.21|150.41|153.16|150.36|0
1649368500000|2022-04-07 21:55:00|153.19|150.39|153.4|150.6|153.4|150.6|153.01|150.21|0
1649368800000|2022-04-07 22:00:00|153.24|150.44|152.32|149.52|153.48|150.68|152.32|149.52|0
1649369100000|2022-04-07 22:05:00|152.44|149.64|152.56|149.76|152.93|150.13|152.38|149.58|0
1649369400000|2022-04-07 22:10:00|152.44|149.64|151.95|149.15|152.68|149.88|151.71|148.91|0
1649369700000|2022-04-07 22:15:00|151.89|149.09|152.31|149.51|152.31|149.51|151.82|149.02|0
1649370000000|2022-04-07 22:20:00|152.19|149.39|152.18|149.38|152.31|149.51|151.94|149.14|0
1649370300000|2022-04-07 22:25:00|152.3|149.5|152.67|149.87|152.67|149.87|152.3|149.5|0
1649370600000|2022-04-07 22:30:00|152.54|149.74|152.78|149.98|152.79|149.99|152.42|149.62|0
1649370900000|2022-04-07 22:35:00|152.66|149.86|152.66|149.86|152.78|149.98|152.54|149.74|0
1649371200000|2022-04-07 22:40:00|152.41|149.61|152.41|149.61|152.54|149.74|152.41|149.61|0
1649371500000|2022-04-07 22:45:00|152.65|149.85|152.65|149.85|152.78|149.98|152.41|149.61|0
1649371800000|2022-04-07 22:50:00|152.77|149.97|153.01|150.21|153.14|150.34|152.77|149.97|0
1649372100000|2022-04-07 22:55:00|153.08|150.28|152.52|149.72|153.08|150.28|152.52|149.72|0
1649372400000|2022-04-07 23:00:00|152.77|149.97|153.01|150.21|153.13|150.33|152.4|149.6|0
1649372700000|2022-04-07 23:05:00|152.95|150.15|152.76|149.96|152.95|150.15|152.64|149.84|0
1649373000000|2022-04-07 23:10:00|152.7|149.9|151.42|148.62|152.88|150.08|151.42|148.62|0
1649373300000|2022-04-07 23:15:00|151.48|148.68|152.02|149.22|152.08|149.28|151.42|148.62|0
1649373600000|2022-04-07 23:20:00|151.96|149.16|151.65|148.85|152.02|149.22|151.53|148.73|0
1649373900000|2022-04-07 23:25:00|151.53|148.73|151.17|148.37|151.65|148.85|150.81|148.01|0
1649374200000|2022-04-07 23:30:00|151.04|148.24|151.4|148.6|151.59|148.79|151.04|148.24|0
1649374500000|2022-04-07 23:35:00|151.28|148.48|151.04|148.24|151.52|148.72|151.04|148.24|0
1649374800000|2022-04-07 23:40:00|151.1|148.3|150.79|147.99|151.1|148.3|150.43|147.63|0
1649375100000|2022-04-07 23:45:00|150.85|148.05|150.31|147.51|151.15|148.35|150.31|147.51|0
1649375400000|2022-04-07 23:50:00|150.43|147.63|149.82|147.02|150.43|147.63|149.58|146.78|0
1649375700000|2022-04-07 23:55:00|149.7|146.9|150.06|147.26|150.06|147.26|149.34|146.54|0
1649376000000|2022-04-08 00:00:00|150.18|147.38|149.81|147.01|151.14|148.34|149.69|146.89|0
1649376300000|2022-04-08 00:05:00|149.93|147.13|150.05|147.25|150.29|147.49|149.57|146.77|0
1649376600000|2022-04-08 00:10:00|150.17|147.37|150.53|147.73|150.65|147.85|149.93|147.13|0
1649376900000|2022-04-08 00:15:00|150.65|147.85|152.22|149.42|152.34|149.54|150.65|147.85|0
1649377200000|2022-04-08 00:20:00|152.46|149.66|152.58|149.78|152.95|150.15|151.49|148.69|0
1649377500000|2022-04-08 00:25:00|152.7|149.9|154.66|151.86|154.9|152.1|152.21|149.41|0
1649377800000|2022-04-08 00:30:00|154.9|152.1|154.9|152.1|154.9|152.1|154.16|151.36|0
1649378100000|2022-04-08 00:35:00|154.78|151.98|154.16|151.36|154.9|152.1|154.04|151.24|0
1649378400000|2022-04-08 00:40:00|154.28|151.48|154.28|151.48|154.4|151.6|154.03|151.23|0
1649378700000|2022-04-08 00:45:00|154.15|151.35|154.27|151.47|154.64|151.84|153.79|150.99|0
1649379000000|2022-04-08 00:50:00|154.15|151.35|153.97|151.17|154.27|151.47|153.78|150.98|0
1649379300000|2022-04-08 00:55:00|153.9|151.1|153.41|150.61|154.39|151.59|153.41|150.61|0
1649379600000|2022-04-08 01:00:00|153.29|150.49|153.16|150.36|153.53|150.73|152.92|150.12|0
1649379900000|2022-04-08 01:05:00|153.04|150.24|153.52|150.72|153.52|150.72|152.79|149.99|0
1649380200000|2022-04-08 01:10:00|153.4|150.6|154.01|151.21|154.13|151.33|153.4|150.6|0
1649380500000|2022-04-08 01:15:00|154.07|151.27|154.37|151.57|154.75|151.95|153.64|150.84|0
1649380800000|2022-04-08 01:20:00|154.32|151.52|154.86|152.06|154.86|152.06|153.88|151.08|0
1649381100000|2022-04-08 01:25:00|154.62|151.82|154.61|151.81|154.86|152.06|154.37|151.57|0
1649381400000|2022-04-08 01:30:00|154.49|151.69|154.61|151.81|154.73|151.93|154.36|151.56|0
1649381700000|2022-04-08 01:35:00|154.49|151.69|154.48|151.68|154.85|152.05|154.36|151.56|0
1649382000000|2022-04-08 01:40:00|154.36|151.56|153.5|150.7|154.48|151.68|153.38|150.58|0
1649382300000|2022-04-08 01:45:00|153.56|150.76|153.62|150.82|153.62|150.82|153.37|150.57|0
1649382600000|2022-04-08 01:50:00|153.49|150.69|154.84|152.04|154.84|152.04|153.49|150.69|0
1649382900000|2022-04-08 01:55:00|154.72|151.92|154.71|151.91|154.84|152.04|154.47|151.67|0
1649383200000|2022-04-08 02:00:00|154.78|151.98|154.1|151.3|154.84|152.04|153.97|151.17|0
1649383500000|2022-04-08 02:05:00|154.16|151.36|154.34|151.54|154.46|151.66|153.85|151.05|0
1649383800000|2022-04-08 02:10:00|154.4|151.6|154.21|151.41|154.58|151.78|154.09|151.29|0
1649384100000|2022-04-08 02:15:00|154.15|151.35|154.33|151.53|154.82|152.02|153.72|150.92|0
1649384400000|2022-04-08 02:20:00|154.21|151.41|154.08|151.28|154.33|151.53|153.84|151.04|0
1649384700000|2022-04-08 02:25:00|154.2|151.4|153.59|150.79|154.2|151.4|153.59|150.79|0
1649385000000|2022-04-08 02:30:00|153.53|150.73|152.97|150.17|153.71|150.91|152.85|150.05|0
1649385300000|2022-04-08 02:35:00|153.1|150.3|153.09|150.29|153.28|150.48|152.97|150.17|0
1649385600000|2022-04-08 02:40:00|153.03|150.23|152.11|149.31|153.21|150.41|152.11|149.31|0
1649385900000|2022-04-08 02:45:00|151.87|149.07|151.62|148.82|152.11|149.31|151.14|148.34|0
1649386200000|2022-04-08 02:50:00|151.5|148.7|151.62|148.82|151.74|148.94|151.38|148.58|0
1649386500000|2022-04-08 02:55:00|151.74|148.94|151.37|148.57|151.74|148.94|151.25|148.45|0
1649386800000|2022-04-08 03:00:00|151.25|148.45|152.22|149.42|152.34|149.54|151.01|148.21|0
1649387100000|2022-04-08 03:05:00|152.34|149.54|151.85|149.05|152.46|149.66|151.85|149.05|0
1649387400000|2022-04-08 03:10:00|151.97|149.17|151.48|148.68|152.04|149.24|151.12|148.32|0
1649387700000|2022-04-08 03:15:00|151.61|148.81|151.6|148.8|151.73|148.93|151.24|148.44|0
1649388000000|2022-04-08 03:20:00|151.72|148.92|151.36|148.56|151.72|148.92|150.99|148.19|0
1649388300000|2022-04-08 03:25:00|151.48|148.68|151.96|149.16|152.02|149.22|151.48|148.68|0
1649388600000|2022-04-08 03:30:00|151.9|149.1|152.56|149.76|153.3|150.5|151.72|148.92|0
1649388900000|2022-04-08 03:35:00|152.69|149.89|152.44|149.64|152.69|149.89|152.32|149.52|0
1649389200000|2022-04-08 03:40:00|152.5|149.7|152.07|149.27|152.56|149.76|152.01|149.21|0
1649389500000|2022-04-08 03:45:00|152.19|149.39|152.55|149.75|152.55|149.75|151.95|149.15|0
1649389800000|2022-04-08 03:50:00|152.43|149.63|153.28|150.48|153.4|150.6|152.43|149.63|0
1649390100000|2022-04-08 03:55:00|153.16|150.36|152.79|149.99|153.52|150.72|152.79|149.99|0
1649390400000|2022-04-08 04:00:00|152.67|149.87|153.52|150.72|153.52|150.72|152.54|149.74|0
1649390700000|2022-04-08 04:05:00|153.4|150.6|153.51|150.71|153.52|150.72|153.15|150.35|0
1649391000000|2022-04-08 04:10:00|153.46|150.66|153.39|150.59|153.46|150.66|153.02|150.22|0
1649391300000|2022-04-08 04:15:00|153.27|150.47|153.87|151.07|153.88|151.08|153.27|150.47|0
1649391600000|2022-04-08 04:20:00|153.75|150.95|154.5|151.7|154.76|151.96|153.75|150.95|0
1649391900000|2022-04-08 04:25:00|154.62|151.82|154.13|151.33|154.62|151.82|154.01|151.21|0
1649392200000|2022-04-08 04:30:00|154|151.2|154.25|151.45|154.37|151.57|154|151.2|0
1649392500000|2022-04-08 04:35:00|154.24|151.44|153.87|151.07|154.24|151.44|153.63|150.83|0
1649392800000|2022-04-08 04:40:00|153.75|150.95|154.3|151.5|154.36|151.56|153.51|150.71|0
1649393100000|2022-04-08 04:45:00|154.36|151.56|154.85|152.05|154.85|152.05|154.36|151.56|0
1649393400000|2022-04-08 04:50:00|154.72|151.92|155.33|152.53|155.33|152.53|154.72|151.92|0
1649393700000|2022-04-08 04:55:00|155.21|152.41|154.59|151.79|155.33|152.53|154.59|151.79|0
1649394000000|2022-04-08 05:00:00|154.72|151.92|154.71|151.91|154.84|152.04|154.1|151.3|0
1649394300000|2022-04-08 05:05:00|154.84|152.04|154.59|151.79|155.32|152.52|154.59|151.79|0
1649394600000|2022-04-08 05:10:00|154.71|151.91|153.36|150.56|154.95|152.15|153.36|150.56|0
1649394900000|2022-04-08 05:15:00|153.24|150.44|152.26|149.46|153.48|150.68|152.21|149.41|0
1649395200000|2022-04-08 05:20:00|152.14|149.34|152.26|149.46|152.63|149.83|151.78|148.98|0
1649395500000|2022-04-08 05:25:00|152.38|149.58|152.5|149.7|152.87|150.07|152.14|149.34|0
1649395800000|2022-04-08 05:30:00|152.62|149.82|152.49|149.69|152.86|150.06|152.38|149.58|0
1649396100000|2022-04-08 05:35:00|152.56|149.76|152.73|149.93|152.98|150.18|152.49|149.69|0
1649396400000|2022-04-08 05:40:00|152.86|150.06|152.61|149.81|153.1|150.3|152.61|149.81|0
1649396700000|2022-04-08 05:45:00|152.49|149.69|152.06|149.26|152.61|149.81|152|149.2|0
1649397000000|2022-04-08 05:50:00|152.12|149.32|151.39|148.59|152.3|149.5|151.03|148.23|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.02|148.22|151.51|148.71|150.55|147.75|0
1649397600000|2022-04-08 06:00:00|150.9|148.1|151.5|148.7|151.75|148.95|150.18|147.38|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|149.45|146.65|151.45|148.65|149.45|146.65|0
1649398200000|2022-04-08 06:10:00|149.57|146.77|150.53|147.73|151.01|148.21|149.57|146.77|0
1649398500000|2022-04-08 06:15:00|150.65|147.85|150.17|147.37|150.77|147.97|149.45|146.65|0
1649398800000|2022-04-08 06:20:00|150.29|147.49|147.75|144.95|150.29|147.49|147.75|144.95|0
1649399100000|2022-04-08 06:25:00|147.87|145.07|148.52|145.72|148.52|145.72|147.45|144.65|0
1649399400000|2022-04-08 06:30:00|148.4|145.6|147.56|144.76|148.4|145.6|147.45|144.65|0
1649399700000|2022-04-08 06:35:00|147.68|144.88|148.16|145.36|148.4|145.6|146.97|144.17|0
1649400000000|2022-04-08 06:40:00|148.28|145.48|148.15|145.35|149.29|146.49|148.1|145.3|0
1649400300000|2022-04-08 06:45:00|148.27|145.47|147.79|144.99|148.63|145.83|147.55|144.75|0
1649400600000|2022-04-08 06:50:00|147.67|144.87|146.84|144.04|147.85|145.05|146.48|143.68|0
1649400900000|2022-04-08 06:55:00|146.72|143.92|146.42|143.62|146.84|144.04|145.89|143.09|0
1649401200000|2022-04-08 07:00:00|146.36|143.56|148.5|145.7|148.5|145.7|146.12|143.32|0
1649401500000|2022-04-08 07:05:00|148.24|145.84|148.17|145.77|149.49|147.09|147.58|145.18|0
1649401800000|2022-04-08 07:10:00|148.05|145.65|146.74|144.34|148.41|146.01|146.39|143.99|0
1649402100000|2022-04-08 07:15:00|146.68|144.28|147.33|144.93|148.53|146.13|146.62|144.22|0
1649402400000|2022-04-08 07:20:00|147.27|144.87|147.03|144.63|147.63|145.23|145.73|143.33|0
1649402700000|2022-04-08 07:25:00|147.09|144.69|147.09|144.69|147.8|145.4|146.61|144.21|0
1649403000000|2022-04-08 07:30:00|147.15|144.75|147.08|144.68|148.34|145.94|146.85|144.45|0
1649403300000|2022-04-08 07:35:00|146.96|144.56|144.78|142.38|146.96|144.56|144.66|142.26|0
1649403600000|2022-04-08 07:40:00|144.66|142.26|144.48|142.08|145.48|143.08|144.19|141.79|0
1649403900000|2022-04-08 07:45:00|144.54|142.14|145.3|142.9|146.01|143.61|144.54|142.14|0
1649404200000|2022-04-08 07:50:00|145.24|142.84|144.65|142.25|145.24|142.84|143.6|141.2|0
1649404500000|2022-04-08 07:55:00|144.53|142.13|143.59|141.19|144.77|142.37|143.42|141.02|0
1649404800000|2022-04-08 08:00:00|143.71|141.31|142.31|139.91|143.94|141.54|142.31|139.91|0
1649405100000|2022-04-08 08:05:00|142.19|139.79|142.25|139.85|143|140.6|142.01|139.61|0
1649405400000|2022-04-08 08:10:00|142.13|139.73|142.54|140.14|142.59|140.19|141.96|139.56|0
1649405700000|2022-04-08 08:15:00|142.59|140.19|142.94|140.54|143.52|141.12|142.47|140.07|0
1649406000000|2022-04-08 08:20:00|143|140.6|142.47|140.07|143|140.6|142.35|139.95|0
1649406300000|2022-04-08 08:25:00|142.53|140.13|141.88|139.48|142.7|140.3|141.31|138.91|0
1649406600000|2022-04-08 08:30:00|141.77|139.37|142.34|139.94|142.46|140.06|141.3|138.9|0
1649406900000|2022-04-08 08:35:00|142.46|140.06|142.92|140.52|143.16|140.76|142.46|140.06|0
1649407200000|2022-04-08 08:40:00|143.04|140.64|143.85|141.45|143.86|141.46|142.92|140.52|0
1649407500000|2022-04-08 08:45:00|143.97|141.57|144.55|142.15|144.67|142.27|143.62|141.22|0
1649407800000|2022-04-08 08:50:00|144.44|142.04|145.61|143.21|145.61|143.21|144.44|142.04|0
1649408100000|2022-04-08 08:55:00|145.85|143.45|146.2|143.8|146.79|144.39|145.85|143.45|0
1649408400000|2022-04-08 09:00:00|146.43|144.03|147.62|145.22|148.34|145.94|146.43|144.03|0
1649408700000|2022-04-08 09:05:00|147.5|145.1|148.68|146.28|148.68|146.28|146.87|144.47|0
1649409000000|2022-04-08 09:10:00|148.8|146.4|147.96|145.56|148.8|146.4|147.49|145.09|0
1649409300000|2022-04-08 09:15:00|147.9|145.5|147.66|145.26|148.2|145.8|147.66|145.26|0
1649409600000|2022-04-08 09:20:00|147.72|145.32|147.6|145.2|147.84|145.44|147.6|145.2|0
1649409900000|2022-04-08 09:25:00|147.66|145.26|147.83|145.43|147.95|145.55|147.47|145.07|0
1649410200000|2022-04-08 09:30:00|147.71|145.31|147.95|145.55|148.25|145.85|147.71|145.31|0
1649410500000|2022-04-08 09:35:00|148.07|145.67|147.7|145.3|149.02|146.62|147.7|145.3|0
1649410800000|2022-04-08 09:40:00|147.77|145.37|148.84|146.44|148.84|146.44|147.7|145.3|0
1649411100000|2022-04-08 09:45:00|148.9|146.5|147.1|144.7|148.9|146.5|147.1|144.7|0
1649411400000|2022-04-08 09:50:00|147.22|144.82|147.34|144.94|147.58|145.18|146.98|144.58|0
1649411700000|2022-04-08 09:55:00|147.4|145|147.21|144.81|147.57|145.17|146.98|144.58|0
1649412000000|2022-04-08 10:00:00|147.33|144.93|147.21|144.81|148.17|145.77|146.62|144.22|0
1649412300000|2022-04-08 10:05:00|147.33|144.93|147.44|145.04|147.8|145.4|147.15|144.75|0
1649412600000|2022-04-08 10:10:00|147.39|144.99|149.3|146.9|149.3|146.9|147.09|144.69|0
1649412900000|2022-04-08 10:15:00|149.11|146.71|149.65|147.25|149.71|147.31|147.8|145.4|0
1649413200000|2022-04-08 10:20:00|149.59|147.19|149.71|147.31|150.19|147.79|149.23|146.83|0
1649413500000|2022-04-08 10:25:00|149.83|147.43|149.58|147.18|150.25|147.85|149.34|146.94|0
1649413800000|2022-04-08 10:30:00|149.7|147.3|149.94|147.54|150.18|147.78|149.46|147.06|0
1649414100000|2022-04-08 10:35:00|149.88|147.48|149.1|146.7|150.3|147.9|148.98|146.58|0
1649414400000|2022-04-08 10:40:00|148.86|146.46|148.13|145.73|149.09|146.69|147.89|145.49|0
1649414700000|2022-04-08 10:45:00|148.01|145.61|147.77|145.37|148.49|146.09|147.53|145.13|0
1649415000000|2022-04-08 10:50:00|147.65|145.25|146.4|144|147.65|145.25|146.4|144|0
1649415300000|2022-04-08 10:55:00|146.46|144.06|145.75|143.35|146.64|144.24|145.51|143.11|0
1649415600000|2022-04-08 11:00:00|145.63|143.23|146.33|143.93|146.57|144.17|145.51|143.11|0
1649415900000|2022-04-08 11:05:00|146.22|143.82|145.76|143.36|146.22|143.82|144.92|142.52|0
1649416200000|2022-04-08 11:10:00|145.88|143.48|145.21|142.81|145.88|143.48|144.74|142.34|0
1649416500000|2022-04-08 11:15:00|145.33|142.93|145.62|143.22|145.79|143.39|144.97|142.57|0
1649416800000|2022-04-08 11:20:00|145.56|143.16|145.55|143.15|145.79|143.39|144.61|142.21|0
1649417100000|2022-04-08 11:25:00|145.44|143.04|144.96|142.56|145.44|143.04|144.96|142.56|0
1649417400000|2022-04-08 11:30:00|144.9|142.5|145.19|142.79|146.02|143.62|144.9|142.5|0
1649417700000|2022-04-08 11:35:00|145.31|142.91|144.01|141.61|145.37|142.97|144.01|141.61|0
1649418000000|2022-04-08 11:40:00|143.9|141.5|144.07|141.67|144.25|141.85|143.43|141.03|0
1649418300000|2022-04-08 11:45:00|144.01|141.61|144.36|141.96|144.36|141.96|143.89|141.49|0
1649418600000|2022-04-08 11:50:00|144.48|142.08|144.59|142.19|145.06|142.66|144.24|141.84|0
1649418900000|2022-04-08 11:55:00|144.47|142.07|145.17|142.77|145.77|143.37|144.47|142.07|0
1649419200000|2022-04-08 12:00:00|145.06|142.66|146.47|144.07|146.71|144.31|144.7|142.3|0
1649419500000|2022-04-08 12:05:00|146.53|144.13|146.53|144.13|146.82|144.42|146.12|143.72|0
1649419800000|2022-04-08 12:10:00|146.47|144.07|146.94|144.54|147.18|144.78|146.47|144.07|0
1649420100000|2022-04-08 12:15:00|146.88|144.48|147.29|144.89|147.53|145.13|146.46|144.06|0
1649420400000|2022-04-08 12:20:00|147.24|144.84|146.46|144.06|147.29|144.89|146.34|143.94|0
1649420700000|2022-04-08 12:25:00|146.58|144.18|146.69|144.29|146.93|144.53|146.04|143.64|0
1649421000000|2022-04-08 12:30:00|146.57|144.17|148|145.6|148.24|145.84|146.33|143.93|0
1649421300000|2022-04-08 12:35:00|148.12|145.72|148.59|146.19|148.59|146.19|147.52|145.12|0
1649421600000|2022-04-08 12:40:00|148.83|146.43|149.91|147.51|150.51|148.11|148.83|146.43|0
1649421900000|2022-04-08 12:45:00|150.03|147.63|150.99|148.59|151.84|149.44|149.79|147.39|0
1649422200000|2022-04-08 12:50:00|151.48|149.08|151.72|149.32|152.21|149.81|150.99|148.59|0
1649422500000|2022-04-08 12:55:00|151.48|149.08|151.35|148.95|151.72|149.32|150.99|148.59|0
1649422800000|2022-04-08 13:00:00|151.59|149.19|153.39|150.99|154.16|151.76|150.79|148.39|0
1649423100000|2022-04-08 13:05:00|153.27|150.87|153.39|150.99|153.88|151.48|153.02|150.62|0
1649423400000|2022-04-08 13:10:00|153.51|151.11|155.51|153.11|156.13|153.73|153.51|151.11|0
1649423700000|2022-04-08 13:15:00|155.63|153.23|154.52|152.12|155.75|153.35|154.27|151.87|0
1649424000000|2022-04-08 13:20:00|154.64|152.24|154.88|152.48|155.25|152.85|154.27|151.87|0
1649424300000|2022-04-08 13:25:00|154.82|152.42|155.87|153.47|156.36|153.96|154.76|152.36|0
1649424600000|2022-04-08 13:30:00|155.37|152.97|158.23|155.83|160.23|157.83|154.88|152.48|0
1649424900000|2022-04-08 13:35:00|158.73|156.33|159.6|157.2|160.36|157.96|158.73|156.33|0
1649425200000|2022-04-08 13:40:00|160.1|157.7|163.86|161.46|163.86|161.46|159.48|157.08|0
1649425500000|2022-04-08 13:45:00|164.12|161.72|162.52|160.12|165.02|162.62|161.57|159.17|0
1649425800000|2022-04-08 13:50:00|162.84|160.44|165.52|163.12|165.91|163.51|162.2|159.8|0
1649426100000|2022-04-08 13:55:00|165.78|163.38|165.01|162.61|166.16|163.76|163.73|161.33|0
1649426400000|2022-04-08 14:00:00|166.16|163.76|161.56|159.16|166.16|163.76|161.31|158.91|0
1649426700000|2022-04-08 14:05:00|161.69|159.29|159.29|156.89|162.7|160.3|158.54|156.14|0
1649427000000|2022-04-08 14:10:00|159.54|157.14|161.13|158.73|162.66|160.26|158.35|155.95|0
1649427300000|2022-04-08 14:15:00|160.88|158.48|162.04|159.64|163.95|161.55|160.88|158.48|0
1649427600000|2022-04-08 14:20:00|161.91|159.51|159.88|157.48|162.16|159.76|159.12|156.72|0
1649427900000|2022-04-08 14:25:00|159.82|157.42|158.24|155.84|161.01|158.61|157.86|155.46|0
1649428200000|2022-04-08 14:30:00|158.36|155.96|156.74|154.34|158.49|156.09|155.25|152.85|0
1649428500000|2022-04-08 14:35:00|156.61|154.21|156.61|154.21|158.11|155.71|155.49|153.09|0
1649428800000|2022-04-08 14:40:00|156.36|153.96|157.73|155.33|157.98|155.58|155.61|153.21|0
1649429100000|2022-04-08 14:45:00|157.98|155.58|158.98|156.58|159.23|156.83|155.86|153.46|0
1649429400000|2022-04-08 14:50:00|158.73|156.33|150.58|148.18|158.73|156.33|150.34|147.94|0
1649429700000|2022-04-08 14:55:00|150.82|148.42|146.73|144.33|151.19|148.79|146.73|144.33|0
1649430000000|2022-04-08 15:00:00|147.09|144.69|148.15|145.75|149.75|147.35|144.25|141.85|0
1649430300000|2022-04-08 15:05:00|147.79|145.39|148.98|146.58|149.69|147.29|147.32|144.92|0
1649430600000|2022-04-08 15:10:00|149.33|146.93|146.45|144.05|149.69|147.29|145.62|143.22|0
1649430900000|2022-04-08 15:15:00|146.33|143.93|148.59|146.19|148.84|146.44|146.33|143.93|0
1649431200000|2022-04-08 15:20:00|148.47|146.07|150.27|147.87|150.64|148.24|148.47|146.07|0
1649431500000|2022-04-08 15:25:00|150.64|148.24|146.31|143.91|150.64|148.24|146.31|143.91|0
1649431800000|2022-04-08 15:30:00|146.19|143.79|144.99|142.59|146.31|143.91|143.8|141.4|0
1649432100000|2022-04-08 15:35:00|145.05|142.65|146.18|143.78|148.72|146.32|145.05|142.65|0
1649432400000|2022-04-08 15:40:00|146.66|144.26|146.78|144.38|147.62|145.22|145.7|143.3|0
1649432700000|2022-04-08 15:45:00|147.02|144.62|146.41|144.01|147.86|145.46|144.14|141.74|0
1649433000000|2022-04-08 15:50:00|146.29|143.89|146.05|143.65|146.77|144.37|144.26|141.86|0
1649433300000|2022-04-08 15:55:00|146.29|143.89|145.09|142.69|146.77|144.37|144.13|141.73|0
1649433600000|2022-04-08 16:00:00|145.21|142.81|144.55|142.15|145.39|142.99|143.77|141.37|0
1649433900000|2022-04-08 16:05:00|144.61|142.21|145.08|142.68|146.04|143.64|143.83|141.43|0
1649434200000|2022-04-08 16:10:00|145.32|142.92|145.79|143.39|147.48|145.08|143.77|141.37|0
1649434500000|2022-04-08 16:15:00|145.55|143.15|143.88|141.48|147.12|144.72|143.35|140.95|0
1649434800000|2022-04-08 16:20:00|143.76|141.36|142.1|139.7|144|141.6|141.81|139.41|0
1649435100000|2022-04-08 16:25:00|142.22|139.82|139.93|137.53|142.34|139.94|139.05|136.65|0
1649435400000|2022-04-08 16:30:00|139.98|137.58|142.69|140.29|143.11|140.71|139.81|137.41|0
1649435700000|2022-04-08 16:35:00|142.22|139.82|141.62|139.22|143.05|140.65|141.62|139.22|0
1649436000000|2022-04-08 16:40:00|141.5|139.1|142.33|139.93|142.69|140.29|140.68|138.28|0
1649436300000|2022-04-08 16:45:00|142.45|140.05|143.75|141.35|143.99|141.59|141.5|139.1|0
1649436600000|2022-04-08 16:50:00|143.63|141.23|141.97|139.57|144.35|141.95|141.49|139.09|0
1649436900000|2022-04-08 16:55:00|142.15|139.75|141.02|138.62|142.2|139.8|140.66|138.26|0
1649437200000|2022-04-08 17:00:00|141.14|138.74|141.84|139.44|143.39|140.99|140.9|138.5|0
1649437500000|2022-04-08 17:05:00|142.08|139.68|142.19|139.79|143.62|141.22|141.96|139.56|0
1649437800000|2022-04-08 17:10:00|141.96|139.56|144.57|142.17|144.57|142.17|141.96|139.56|0
1649438100000|2022-04-08 17:15:00|144.45|142.05|145.29|142.89|145.53|143.13|144.21|141.81|0
1649438400000|2022-04-08 17:20:00|145.41|143.01|144.33|141.93|145.41|143.01|143.73|141.33|0
1649438700000|2022-04-08 17:25:00|144.57|142.17|145.64|143.24|145.77|143.37|144.57|142.17|0
1649439000000|2022-04-08 17:30:00|145.52|143.12|146.97|144.57|146.97|144.57|145.4|143|0
1649439300000|2022-04-08 17:35:00|147.09|144.69|146.72|144.32|147.09|144.69|145.64|143.24|0
1649439600000|2022-04-08 17:40:00|146.6|144.2|146.48|144.08|147.69|145.29|146.12|143.72|0
1649439900000|2022-04-08 17:45:00|146.6|144.2|148.05|145.65|148.42|146.02|146.6|144.2|0
1649440200000|2022-04-08 17:50:00|148.3|145.9|147.44|145.04|148.54|146.14|146.71|144.31|0
1649440500000|2022-04-08 17:55:00|147.56|145.16|147.32|144.92|147.87|145.47|146.95|144.55|0
1649440800000|2022-04-08 18:00:00|147.68|145.28|148.41|146.01|148.66|146.26|146.22|143.82|0
1649441100000|2022-04-08 18:05:00|148.29|145.89|146.82|144.42|148.78|146.38|146.7|144.3|0
1649441400000|2022-04-08 18:10:00|146.7|144.3|145.73|143.33|146.82|144.42|145.61|143.21|0
1649441700000|2022-04-08 18:15:00|145.61|143.21|146.94|144.54|147.42|145.02|145.61|143.21|0
1649442000000|2022-04-08 18:20:00|147.06|144.66|148.64|146.24|148.76|146.36|145.01|142.61|0
1649442300000|2022-04-08 18:25:00|148.76|146.36|151.34|148.94|152.58|150.18|148.76|146.36|0
1649442600000|2022-04-08 18:30:00|151.46|149.06|152.45|150.05|152.83|150.43|151.28|148.88|0
1649442900000|2022-04-08 18:35:00|152.58|150.18|150.96|148.56|153.2|150.8|150.22|147.82|0
1649443200000|2022-04-08 18:40:00|151.33|148.93|151.7|149.3|152.2|149.8|149.98|147.58|0
1649443500000|2022-04-08 18:45:00|151.45|149.05|149.48|147.08|151.95|149.55|149.36|146.96|0
1649443800000|2022-04-08 18:50:00|149.42|147.02|146.67|144.27|149.72|147.32|145.95|143.55|0
1649444100000|2022-04-08 18:55:00|146.79|144.39|148.37|145.97|148.86|146.46|146.43|144.03|0
1649444400000|2022-04-08 19:00:00|148.74|146.34|148.98|146.58|149.35|146.95|147.88|145.48|0
1649444700000|2022-04-08 19:05:00|148.85|146.45|149.83|147.43|150.32|147.92|147.76|145.36|0
1649445000000|2022-04-08 19:10:00|149.96|147.56|147.63|145.23|150.57|148.17|145.57|143.17|0
1649445300000|2022-04-08 19:15:00|147.87|145.47|147.99|145.59|148.6|146.2|144.72|142.32|0
1649445600000|2022-04-08 19:20:00|148.11|145.71|147.86|145.46|149.33|146.93|147.08|144.68|0
1649445900000|2022-04-08 19:25:00|147.99|145.59|146.89|144.49|147.99|145.59|146.77|144.37|0
1649446200000|2022-04-08 19:30:00|146.52|144.12|149.45|147.05|149.45|147.05|145.8|143.4|0
1649446500000|2022-04-08 19:35:00|150.06|147.66|151.04|148.64|151.17|148.77|149.81|147.41|0
1649446800000|2022-04-08 19:40:00|150.8|148.4|147.97|145.57|151.54|149.14|147.97|145.57|0
1649447100000|2022-04-08 19:45:00|148.34|145.94|152.15|149.75|152.15|149.75|147.36|144.96|0
1649447400000|2022-04-08 19:50:00|152.52|150.12|156.4|154|156.84|154.44|152.15|149.75|0
1649447700000|2022-04-08 19:55:00|156.09|153.69|154.58|152.18|158.61|156.21|154.58|152.18|0
1649448000000|2022-04-08 20:00:00|154.2|151.8|153.83|151.43|154.2|151.8|152.22|149.82|0
1649448300000|2022-04-08 20:05:00|153.7|151.3|153.82|151.42|154.57|152.17|153.58|151.18|0
1649448600000|2022-04-08 20:10:00|153.7|151.3|155.19|152.79|155.19|152.79|153.7|151.3|0
1649055900000|2022-04-04 07:05:00|134.79|132.39|137.37|134.97|137.87|135.47|134.68|132.28|0
1649056200000|2022-04-04 07:10:00|137.43|135.03|140.89|138.49|141.22|138.82|137.32|134.92|0
1649056500000|2022-04-04 07:15:00|141|138.6|139.87|137.47|141.4|139|139.2|136.8|0
1649056800000|2022-04-04 07:20:00|140.04|137.64|140.32|137.92|140.54|138.14|139.42|137.02|0
1649057100000|2022-04-04 07:25:00|140.2|137.8|140.31|137.91|140.88|138.48|139.81|137.41|0
1649057400000|2022-04-04 07:30:00|140.2|137.8|138.74|136.34|140.2|137.8|138.74|136.34|0
1649057700000|2022-04-04 07:35:00|138.8|136.4|138.46|136.06|139.19|136.79|138.29|135.89|0
1649058000000|2022-04-04 07:40:00|138.4|136|139.29|136.89|139.29|136.89|138.07|135.67|0
1649058300000|2022-04-04 07:45:00|139.35|136.95|139.29|136.89|139.52|137.12|139.29|136.89|0
1649058600000|2022-04-04 07:50:00|139.4|137|139.29|136.89|139.4|137|139.29|136.89|0
1649058900000|2022-04-04 07:55:00|139.4|137|139.39|136.99|140.07|137.67|139.28|136.88|0
1649059200000|2022-04-04 08:00:00|139.28|136.88|140.4|138|141.08|138.68|138.5|136.1|0
1649059500000|2022-04-04 08:05:00|140.35|137.95|140.17|137.77|140.85|138.45|139.5|137.1|0
1649059800000|2022-04-04 08:10:00|140.06|137.66|139.49|137.09|140.4|138|139.49|137.09|0
1649060100000|2022-04-04 08:15:00|139.61|137.21|139.49|137.09|140.28|137.88|139.38|136.98|0
1649060400000|2022-04-04 08:20:00|139.38|136.98|138.71|136.31|139.71|137.31|138.48|136.08|0
1649060700000|2022-04-04 08:25:00|138.82|136.42|137.92|135.52|139.49|137.09|137.92|135.52|0
1649061000000|2022-04-04 08:30:00|137.81|135.41|137.25|134.85|137.92|135.52|137.03|134.63|0
1649061300000|2022-04-04 08:35:00|137.14|134.74|138.81|136.41|139.48|137.08|136.92|134.52|0
1649061600000|2022-04-04 08:40:00|139.09|136.69|139.23|136.83|140.03|137.63|138.75|136.35|0
1649061900000|2022-04-04 08:45:00|139.11|136.71|138.32|135.92|139.11|136.71|138.21|135.81|0
1649062200000|2022-04-04 08:50:00|138.27|135.87|137.76|135.36|138.43|136.03|137.76|135.36|0
1649062500000|2022-04-04 08:55:00|137.65|135.25|137.87|135.47|137.98|135.58|137.48|135.08|0
1649062800000|2022-04-04 09:00:00|137.98|135.58|136.31|133.91|137.98|135.58|136.26|133.86|0
1649063100000|2022-04-04 09:05:00|136.2|133.8|134.77|132.37|136.31|133.91|134.44|132.04|0
1649063400000|2022-04-04 09:10:00|134.66|132.26|133.84|131.44|134.66|132.26|133.67|131.27|0
1649063700000|2022-04-04 09:15:00|133.78|131.38|134.32|131.92|134.43|132.03|133.45|131.05|0
1649064000000|2022-04-04 09:20:00|134.38|131.98|133.99|131.59|134.54|132.14|133.67|131.27|0
1649064300000|2022-04-04 09:25:00|134.1|131.7|134.32|131.92|134.32|131.92|134.05|131.65|0
1649064600000|2022-04-04 09:30:00|134.21|131.81|134.64|132.24|135.36|132.96|134.21|131.81|0
1649064900000|2022-04-04 09:35:00|134.53|132.13|133.65|131.25|134.64|132.24|133.11|130.71|0
1649065200000|2022-04-04 09:40:00|133.44|131.04|133.98|131.58|134.03|131.63|133.33|130.93|0
1649065500000|2022-04-04 09:45:00|133.87|131.47|133.76|131.36|134.2|131.8|133.76|131.36|0
1649065800000|2022-04-04 09:50:00|133.65|131.25|134.3|131.9|134.3|131.9|133.32|130.92|0
1649066100000|2022-04-04 09:55:00|134.19|131.79|133.2|130.8|134.19|131.79|132.55|130.15|0
1649066400000|2022-04-04 10:00:00|133.15|130.75|133.64|131.24|133.64|131.24|132.66|130.26|0
1649066700000|2022-04-04 10:05:00|133.53|131.13|133.2|130.8|133.64|131.24|133.09|130.69|0
1649067000000|2022-04-04 10:10:00|133.09|130.69|132.65|130.25|133.63|131.23|132.65|130.25|0
1649067300000|2022-04-04 10:15:00|132.76|130.36|132.54|130.14|132.98|130.58|131.57|129.17|0
1649067600000|2022-04-04 10:20:00|132.43|130.03|132.1|129.7|132.76|130.36|131.67|129.27|0
1649067900000|2022-04-04 10:25:00|132.05|129.65|133.4|131|133.4|131|131.89|129.49|0
1649068200000|2022-04-04 10:30:00|133.35|130.95|133.72|131.32|133.83|131.43|133.29|130.89|0
1649068500000|2022-04-04 10:35:00|133.83|131.43|134.27|131.87|134.27|131.87|133.83|131.43|0
1649068800000|2022-04-04 10:40:00|134.38|131.98|134.48|132.08|134.59|132.19|133.94|131.54|0
1649069100000|2022-04-04 10:45:00|134.37|131.97|134.48|132.08|134.59|132.19|134.15|131.75|0
1649069400000|2022-04-04 10:50:00|134.59|132.19|134.69|132.29|134.92|132.52|134.37|131.97|0
1649069700000|2022-04-04 10:55:00|134.8|132.4|134.69|132.29|135.02|132.62|134.64|132.24|0
1649070000000|2022-04-04 11:00:00|134.8|132.4|134.3|131.9|134.85|132.45|134.25|131.85|0
1649070300000|2022-04-04 11:05:00|134.25|131.85|133.7|131.3|134.52|132.12|133.7|131.3|0
1649070600000|2022-04-04 11:10:00|133.81|131.41|133.7|131.3|134.13|131.73|133.48|131.08|0
1649070900000|2022-04-04 11:15:00|133.8|131.4|132.99|130.59|133.8|131.4|132.39|129.99|0
1649071200000|2022-04-04 11:20:00|132.93|130.53|133.04|130.64|133.15|130.75|132.49|130.09|0
1649071500000|2022-04-04 11:25:00|132.93|130.53|132.92|130.52|133.47|131.07|132.92|130.52|0
1649071800000|2022-04-04 11:30:00|132.98|130.58|133.68|131.28|133.68|131.28|132.81|130.41|0
1649072100000|2022-04-04 11:35:00|133.57|131.17|134|131.6|134.44|132.04|133.57|131.17|0
1649072400000|2022-04-04 11:40:00|133.9|131.5|133.78|131.38|134|131.6|133.68|131.28|0
1649072700000|2022-04-04 11:45:00|133.89|131.49|134.22|131.82|134.33|131.93|133.78|131.38|0
1649073000000|2022-04-04 11:50:00|134.32|131.92|133.23|130.83|134.32|131.92|133.23|130.83|0
1649073300000|2022-04-04 11:55:00|133.12|130.72|132.42|130.02|133.23|130.83|131.82|129.42|0
1649073600000|2022-04-04 12:00:00|132.36|129.96|133.12|130.72|133.22|130.82|131.93|129.53|0
1649073900000|2022-04-04 12:05:00|133.17|130.77|133.76|131.36|133.88|131.48|133.17|130.77|0
1649074200000|2022-04-04 12:10:00|133.66|131.26|133.33|130.93|133.76|131.36|132.89|130.49|0
1649074500000|2022-04-04 12:15:00|133.43|131.03|133.1|130.7|133.43|131.03|132.67|130.27|0
1649074800000|2022-04-04 12:20:00|133.21|130.81|132.13|129.73|133.21|130.81|132.02|129.62|0
1649075100000|2022-04-04 12:25:00|132.23|129.83|133.21|130.81|133.31|130.91|131.8|129.4|0
1649075400000|2022-04-04 12:30:00|133.1|130.7|132.55|130.15|133.31|130.91|132.44|130.04|0
1649075700000|2022-04-04 12:35:00|132.44|130.04|133.74|131.34|133.74|131.34|132.33|129.93|0
1649076000000|2022-04-04 12:40:00|133.63|131.23|133.85|131.45|134.18|131.78|133.31|130.91|0
1649076300000|2022-04-04 12:45:00|133.96|131.56|135.93|133.53|136.26|133.86|133.96|131.56|0
1649076600000|2022-04-04 12:50:00|135.82|133.42|135.82|133.42|135.93|133.53|135.32|132.92|0
1649076900000|2022-04-04 12:55:00|135.93|133.53|136.31|133.91|136.81|134.41|135.82|133.42|0
1649077200000|2022-04-04 13:00:00|136.36|133.96|135.04|132.64|136.36|133.96|134.93|132.53|0
1649077500000|2022-04-04 13:05:00|135.15|132.75|135.14|132.74|135.48|133.08|134.82|132.42|0
1649077800000|2022-04-04 13:10:00|135.25|132.85|134.37|131.97|135.25|132.85|134.26|131.86|0
1649078100000|2022-04-04 13:15:00|134.26|131.86|133.61|131.21|134.26|131.86|133.61|131.21|0
1649078400000|2022-04-04 13:20:00|133.71|131.31|134.15|131.75|134.37|131.97|133.6|131.2|0
1649078700000|2022-04-04 13:25:00|134.04|131.64|135.24|132.84|135.24|132.84|133.93|131.53|0
1649079000000|2022-04-04 13:30:00|135.46|133.06|138.88|136.48|139.44|137.04|135.24|132.84|0
1649079300000|2022-04-04 13:35:00|139|136.6|138.32|135.92|139|136.6|136.77|134.37|0
1649079600000|2022-04-04 13:40:00|138.1|135.7|133.93|131.53|138.1|135.7|133.28|130.88|0
1649079900000|2022-04-04 13:45:00|133.71|131.31|133.16|130.76|135.92|133.52|133.16|130.76|0
1649080200000|2022-04-04 13:50:00|133.27|130.87|129.91|127.51|133.27|130.87|129.7|127.3|0
1649080500000|2022-04-04 13:55:00|129.7|127.3|127.16|124.76|129.76|127.36|126.84|124.44|0
1649080800000|2022-04-04 14:00:00|127.05|124.65|126.94|124.54|127.69|125.29|126.73|124.33|0
1649081100000|2022-04-04 14:05:00|127.05|124.65|127.69|125.29|127.79|125.39|126.62|124.22|0
1649081400000|2022-04-04 14:10:00|127.26|124.86|128.75|126.35|129.24|126.84|126.51|124.11|0
1649081700000|2022-04-04 14:15:00|128.97|126.57|128.96|126.56|131.57|129.17|128.75|126.35|0
1649082000000|2022-04-04 14:20:00|128.75|126.35|126.93|124.53|129.29|126.89|126.61|124.21|0
1649082300000|2022-04-04 14:25:00|126.82|124.42|125.87|123.47|127.57|125.17|125.87|123.47|0
1649082600000|2022-04-04 14:30:00|125.76|123.36|126.82|124.42|126.92|124.52|125.55|123.15|0
1649082900000|2022-04-04 14:35:00|126.71|124.31|126.28|123.88|127.99|125.59|125.44|123.04|0
1649083200000|2022-04-04 14:40:00|126.07|123.67|128.8|126.4|128.8|126.4|126.07|123.67|0
1649083500000|2022-04-04 14:45:00|128.48|126.08|127.09|124.69|129.02|126.62|126.56|124.16|0
1649083800000|2022-04-04 14:50:00|127.19|124.79|127.47|125.07|127.47|125.07|125.72|123.32|0
1649084100000|2022-04-04 14:55:00|128.11|125.71|127.79|125.39|128.75|126.35|126.94|124.54|0
1649084400000|2022-04-04 15:00:00|127.58|125.18|125.24|122.84|128|125.6|124.93|122.53|0
1649084700000|2022-04-04 15:05:00|125.35|122.95|123.87|121.47|125.67|123.27|123.45|121.05|0
1649085000000|2022-04-04 15:10:00|124.18|121.78|124.6|122.2|125.44|123.04|123.87|121.47|0
1649085300000|2022-04-04 15:15:00|124.49|122.09|124.49|122.09|125.33|122.93|124.38|121.98|0
1649085600000|2022-04-04 15:20:00|124.91|122.51|124.17|121.77|125.12|122.72|124.17|121.77|0
1649085900000|2022-04-04 15:25:00|123.96|121.56|123.64|121.24|124.59|122.19|123.54|121.14|0
1649086200000|2022-04-04 15:30:00|123.54|121.14|123.74|121.34|124.06|121.66|122.7|120.3|0
1649086500000|2022-04-04 15:35:00|123.85|121.45|123.84|121.44|124.9|122.5|123.43|121.03|0
1649086800000|2022-04-04 15:40:00|124.05|121.65|123.95|121.55|124.16|121.76|123.53|121.13|0
1649087100000|2022-04-04 15:45:00|123.84|121.44|121.89|119.49|124.26|121.86|121.47|119.07|0
1649087400000|2022-04-04 15:50:00|121.99|119.59|121.11|118.71|122.2|119.8|121.05|118.65|0
1649087700000|2022-04-04 15:55:00|121.05|118.65|121.47|119.07|121.57|119.17|120.64|118.24|0
1649088000000|2022-04-04 16:00:00|121.36|118.96|121.88|119.48|122.09|119.69|121.36|118.96|0
1649088300000|2022-04-04 16:05:00|121.98|119.58|120.87|118.47|122.29|119.89|120.45|118.05|0
1649088600000|2022-04-04 16:10:00|120.76|118.36|120.14|117.74|121.38|118.98|120.14|117.74|0
1649088900000|2022-04-04 16:15:00|120.24|117.84|120.75|118.35|120.96|118.56|120.14|117.74|0
1649089200000|2022-04-04 16:20:00|120.65|118.25|120.85|118.45|121.27|118.87|120.44|118.04|0
1649089500000|2022-04-04 16:25:00|120.75|118.35|120.44|118.04|121.06|118.66|120.23|117.83|0
1649089800000|2022-04-04 16:30:00|120.54|118.14|120.43|118.03|120.64|118.24|119.92|117.52|0
1649090100000|2022-04-04 16:35:00|120.38|117.98|121.94|119.54|122.47|120.07|120.23|117.83|0
1649090400000|2022-04-04 16:40:00|122.05|119.65|122.67|120.27|123.3|120.9|121.94|119.54|0
1649090700000|2022-04-04 16:45:00|122.57|120.17|122.14|119.74|123.2|120.8|122.04|119.64|0
1649091000000|2022-04-04 16:50:00|122.04|119.64|122.25|119.85|122.77|120.37|121.93|119.53|0
1649091300000|2022-04-04 16:55:00|122.35|119.95|123.08|120.68|123.08|120.68|122.35|119.95|0
1649091600000|2022-04-04 17:00:00|123.19|120.79|123.29|120.89|124.03|121.63|123.08|120.68|0
1649091900000|2022-04-04 17:05:00|123.39|120.99|122.97|120.57|123.81|121.41|122.76|120.36|0
1649092200000|2022-04-04 17:10:00|123.07|120.67|123.07|120.67|123.39|120.99|122.86|120.46|0
1649092500000|2022-04-04 17:15:00|122.97|120.57|122.17|119.77|123.39|120.99|121.58|119.18|0
1649092800000|2022-04-04 17:20:00|122.28|119.88|122.06|119.66|122.69|120.29|121.75|119.35|0
1649093100000|2022-04-04 17:25:00|122.17|119.77|121.64|119.24|122.27|119.87|121.54|119.14|0
1649093400000|2022-04-04 17:30:00|121.75|119.35|121.53|119.13|121.85|119.45|121.01|118.61|0
1649093700000|2022-04-04 17:35:00|121.43|119.03|122.16|119.76|122.21|119.81|121.12|118.72|0
1649094000000|2022-04-04 17:40:00|122.05|119.65|121.22|118.82|122.37|119.97|121.22|118.82|0
1649094300000|2022-04-04 17:45:00|121.32|118.92|121.63|119.23|121.73|119.33|121.21|118.81|0
1649094600000|2022-04-04 17:50:00|121.52|119.12|121.1|118.7|121.52|119.12|120.79|118.39|0
1649094900000|2022-04-04 17:55:00|121|118.6|119.81|117.41|121.13|118.73|119.5|117.1|0
1649095200000|2022-04-04 18:00:00|119.71|117.31|119.6|117.2|120.64|118.24|119.6|117.2|0
1649095500000|2022-04-04 18:05:00|119.5|117.1|122.3|119.9|122.3|119.9|119.5|117.1|0
1649095800000|2022-04-04 18:10:00|122.19|119.79|122.68|120.28|122.89|120.49|121.46|119.06|0
1649096100000|2022-04-04 18:15:00|122.57|120.17|121.42|119.02|123.1|120.7|121.32|118.92|0
1649096400000|2022-04-04 18:20:00|121.32|118.92|121.01|118.61|121.73|119.33|121.01|118.61|0
1649096700000|2022-04-04 18:25:00|120.9|118.5|119.92|117.52|121.11|118.71|119.72|117.32|0
1649097000000|2022-04-04 18:30:00|119.87|117.47|119.4|117|120.64|118.24|119.4|117|0
1649097300000|2022-04-04 18:35:00|119.51|117.11|119.4|117|119.71|117.31|119.2|116.8|0
1649097600000|2022-04-04 18:40:00|119.5|117.1|119.5|117.1|119.91|117.51|119.4|117|0
1649097900000|2022-04-04 18:45:00|119.6|117.2|119.39|116.99|119.6|117.2|118.47|116.07|0
1649098200000|2022-04-04 18:50:00|119.29|116.89|118.47|116.07|119.8|117.4|118.47|116.07|0
1649098500000|2022-04-04 18:55:00|118.37|115.97|119.28|116.88|119.28|116.88|117.67|115.27|0
1649098800000|2022-04-04 19:00:00|119.18|116.78|119.08|116.68|119.9|117.5|118.77|116.37|0
1649099100000|2022-04-04 19:05:00|118.77|116.37|118.66|116.26|119.28|116.88|118.16|115.76|0
1649099400000|2022-04-04 19:10:00|118.36|115.96|118.76|116.36|119.69|117.29|118.05|115.65|0
1649099700000|2022-04-04 19:15:00|118.66|116.26|119.32|116.92|119.58|117.18|118.56|116.16|0
1649100000000|2022-04-04 19:20:00|119.17|116.77|118.04|115.64|119.17|116.77|117.94|115.54|0
1649100300000|2022-04-04 19:25:00|117.94|115.54|118.85|116.45|119.16|116.76|117.94|115.54|0
1649100600000|2022-04-04 19:30:00|118.96|116.56|118.65|116.25|119.37|116.97|118.14|115.74|0
1649100900000|2022-04-04 19:35:00|118.75|116.35|116.64|114.24|118.85|116.45|116.34|113.94|0
1649101200000|2022-04-04 19:40:00|116.54|114.14|118.07|115.67|118.17|115.77|116.13|113.73|0
1649101500000|2022-04-04 19:45:00|118.27|115.87|117.04|114.64|118.58|116.18|115.92|113.52|0
1649101800000|2022-04-04 19:50:00|116.43|114.03|114.92|112.52|117.04|114.64|114.21|111.81|0
1649102100000|2022-04-04 19:55:00|114.72|112.32|114.01|111.61|117.05|114.65|113.61|111.21|0
1649102400000|2022-04-04 20:00:00|113.71|111.31|114.51|112.11|114.71|112.31|113.51|111.11|0
1649102700000|2022-04-04 20:05:00|114.61|112.21|114.2|111.8|114.61|112.21|113.8|111.4|0
1649103000000|2022-04-04 20:10:00|114.3|111.9|115.35|112.95|115.35|112.95|113.9|111.5|0
1649103300000|2022-04-04 20:15:00|115.45|112.65|114.94|112.14|115.45|112.65|114.64|111.84|0
1649103600000|2022-04-04 20:20:00|114.84|112.04|114.44|111.64|114.94|112.14|114.39|111.59|0
1649103900000|2022-04-04 20:25:00|114.34|111.54|114.64|111.84|114.69|111.89|114.34|111.54|0
1649104200000|2022-04-04 20:30:00|114.74|111.94|114.53|111.73|114.83|112.03|114.53|111.73|0
1649104500000|2022-04-04 20:35:00|114.48|111.68|114.13|111.33|114.53|111.73|114.13|111.33|0
1649104800000|2022-04-04 20:40:00|114.03|111.23|114.12|111.32|114.23|111.43|113.98|111.18|0
1649105100000|2022-04-04 20:45:00|114.22|111.42|115.02|112.22|115.02|112.22|114.22|111.42|0
1649105400000|2022-04-04 20:50:00|115.12|112.32|114.82|112.02|115.33|112.53|114.82|112.02|0
1649105700000|2022-04-04 20:55:00|114.72|111.92|115.39|112.59|115.47|112.67|114.62|111.82|0
1649106000000|2022-04-04 21:00:00|115.33|112.53|115.26|112.46|115.43|112.63|115.26|112.46|0
1649106300000|2022-04-04 21:05:00|115.32|112.52|115.25|112.45|115.46|112.66|115.25|112.45|0
1649106600000|2022-04-04 21:10:00|115.31|112.51|115.3|112.5|115.48|112.68|115.28|112.48|0
1649106900000|2022-04-04 21:15:00|115.36|112.56|115.36|112.56|115.39|112.59|115.26|112.46|0
1649107200000|2022-04-04 21:20:00|115.37|112.57|115.27|112.47|115.46|112.66|115.27|112.47|0
1649107500000|2022-04-04 21:25:00|115.12|112.32|114.96|112.16|115.27|112.47|114.95|112.15|0
1649107800000|2022-04-04 21:30:00|114.94|112.14|115.09|112.29|115.13|112.33|114.94|112.14|0
1649108100000|2022-04-04 21:35:00|115.04|112.24|115.07|112.27|115.1|112.3|114.98|112.18|0
1649108400000|2022-04-04 21:40:00|115.11|112.31|115.16|112.36|115.31|112.51|115.08|112.28|0
1649108700000|2022-04-04 21:45:00|115.17|112.37|115.16|112.36|115.17|112.37|115.14|112.34|0
1649109000000|2022-04-04 21:50:00|115.15|112.35|115.16|112.36|115.16|112.36|115.15|112.35|0
1649109300000|2022-04-04 21:55:00|115.13|112.33|114.95|112.15|115.13|112.33|114.95|112.15|0
1649109600000|2022-04-04 22:00:00|114.98|112.18|115.38|112.58|115.63|112.83|114.98|112.18|0
1649109900000|2022-04-04 22:05:00|115.48|112.68|115.37|112.57|115.58|112.78|115.17|112.37|0
1649110200000|2022-04-04 22:10:00|115.47|112.67|115.27|112.47|115.47|112.67|115.22|112.42|0
1649110500000|2022-04-04 22:15:00|115.17|112.37|115.57|112.77|115.67|112.87|115.17|112.37|0
1649110800000|2022-04-04 22:20:00|115.52|112.72|115.66|112.86|115.67|112.87|115.47|112.67|0
1649111100000|2022-04-04 22:25:00|115.56|112.76|115.46|112.66|115.77|112.97|115.36|112.56|0
1649111400000|2022-04-04 22:30:00|115.51|112.71|115.66|112.86|115.76|112.96|115.46|112.66|0
1649111700000|2022-04-04 22:35:00|115.76|112.96|115.86|113.06|115.96|113.16|115.66|112.86|0
1649112000000|2022-04-04 22:40:00|115.96|113.16|115.85|113.05|115.96|113.16|115.75|112.95|0
1649112300000|2022-04-04 22:45:00|115.75|112.95|115.65|112.85|115.75|112.95|115.55|112.75|0
1649112600000|2022-04-04 22:50:00|115.6|112.8|115.74|112.94|115.85|113.05|115.6|112.8|0
1649112900000|2022-04-04 22:55:00|115.64|112.84|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113200000|2022-04-04 23:00:00|115.74|112.94|115.64|112.84|115.74|112.94|115.64|112.84|0
1649113500000|2022-04-04 23:05:00|115.74|112.94|115.63|112.83|115.84|113.04|115.63|112.83|0
1649113800000|2022-04-04 23:10:00|115.69|112.89|115.83|113.03|115.83|113.03|115.69|112.89|0
1649114100000|2022-04-04 23:15:00|115.73|112.93|115.73|112.93|115.78|112.98|115.73|112.93|0
1649114400000|2022-04-04 23:20:00|115.83|113.03|115.83|113.03|115.93|113.13|115.72|112.92|0
1649114700000|2022-04-04 23:25:00|115.82|113.02|115.72|112.92|115.92|113.12|115.72|112.92|0
1649115000000|2022-04-04 23:30:00|115.62|112.82|115.11|112.31|115.62|112.82|115.11|112.31|0
1649115300000|2022-04-04 23:35:00|115.21|112.41|115.21|112.41|115.31|112.51|115.16|112.36|0
1649115600000|2022-04-04 23:40:00|115.31|112.51|115.31|112.51|115.51|112.71|115.21|112.41|0
1649115900000|2022-04-04 23:45:00|115.41|112.61|115.91|113.11|115.91|113.11|115.31|112.51|0
1649116200000|2022-04-04 23:50:00|115.81|113.01|115.91|113.11|116.01|113.21|115.81|113.01|0
1649116500000|2022-04-04 23:55:00|115.8|113|116.31|113.51|116.31|113.51|115.8|113|0
1649116800000|2022-04-05 00:00:00|116.21|113.41|117.12|114.32|117.12|114.32|116.21|113.41|0
1649117100000|2022-04-05 00:05:00|117.02|114.22|116.91|114.11|117.12|114.32|116.71|113.91|0
1649117400000|2022-04-05 00:10:00|116.86|114.06|116.81|114.01|116.91|114.11|116.56|113.76|0
1649117700000|2022-04-05 00:15:00|116.91|114.11|117.06|114.26|117.42|114.62|116.81|114.01|0
1649118000000|2022-04-05 00:20:00|117.01|114.21|117.21|114.41|117.21|114.41|116.9|114.1|0
1649118300000|2022-04-05 00:25:00|117.1|114.3|117.1|114.3|117.41|114.61|117|114.2|0
1649118600000|2022-04-05 00:30:00|117|114.2|116.79|113.99|117.2|114.4|116.69|113.89|0
1649118900000|2022-04-05 00:35:00|116.69|113.89|116.79|113.99|116.79|113.99|116.59|113.79|0
1649119200000|2022-04-05 00:40:00|116.89|114.09|116.68|113.88|117.09|114.29|116.68|113.88|0
1649119500000|2022-04-05 00:45:00|116.79|113.99|116.99|114.19|117.19|114.39|116.78|113.98|0
1649119800000|2022-04-05 00:50:00|116.94|114.14|116.88|114.08|117.09|114.29|116.48|113.68|0
1649120100000|2022-04-05 00:55:00|116.83|114.03|116.37|113.57|116.98|114.18|116.37|113.57|0
1649120400000|2022-04-05 01:00:00|116.27|113.47|116.57|113.77|116.67|113.87|116.16|113.36|0
1649120700000|2022-04-05 01:05:00|116.67|113.87|116.67|113.87|116.87|114.07|116.57|113.77|0
1649121000000|2022-04-05 01:10:00|116.62|113.82|116.66|113.86|116.67|113.87|116.46|113.66|0
1649121300000|2022-04-05 01:15:00|116.56|113.76|116.35|113.55|116.66|113.86|116.35|113.55|0
1649121600000|2022-04-05 01:20:00|116.46|113.66|116.35|113.55|116.46|113.66|116.15|113.35|0
1649121900000|2022-04-05 01:25:00|116.4|113.6|116.75|113.95|116.86|114.06|116.4|113.6|0
1649122200000|2022-04-05 01:30:00|116.86|114.06|116.6|113.8|116.86|114.06|116.45|113.65|0
1649122500000|2022-04-05 01:35:00|116.65|113.85|116.44|113.64|116.65|113.85|116.29|113.49|0
1649122800000|2022-04-05 01:40:00|116.39|113.59|116.44|113.64|116.64|113.84|116.39|113.59|0
1649123100000|2022-04-05 01:45:00|116.39|113.59|116.23|113.43|116.54|113.74|116.23|113.43|0
1649123400000|2022-04-05 01:50:00|116.13|113.33|115.82|113.02|116.13|113.33|115.82|113.02|0
1649123700000|2022-04-05 01:55:00|115.92|113.12|115.92|113.12|115.92|113.12|115.82|113.02|0
1649124000000|2022-04-05 02:00:00|115.87|113.07|115.82|113.02|115.92|113.12|115.82|113.02|0
1649124300000|2022-04-05 02:05:00|115.92|113.12|116.12|113.32|116.12|113.32|115.82|113.02|0
1649124600000|2022-04-05 02:10:00|116.22|113.42|116.22|113.42|116.22|113.42|116.11|113.31|0
1649124900000|2022-04-05 02:15:00|116.21|113.41|115.62|112.82|116.42|113.62|115.62|112.82|0
1649125200000|2022-04-05 02:20:00|115.72|112.92|115.41|112.61|115.92|113.12|115.41|112.61|0
1649125500000|2022-04-05 02:25:00|115.36|112.56|115.41|112.61|115.41|112.61|115.31|112.51|0
1649125800000|2022-04-05 02:30:00|115.51|112.71|115.1|112.3|115.51|112.71|115.1|112.3|0
1649126100000|2022-04-05 02:35:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126400000|2022-04-05 02:40:00|115.15|112.35|115.1|112.3|115.2|112.4|115.1|112.3|0
1649126700000|2022-04-05 02:45:00|115.09|112.29|115.29|112.49|115.4|112.6|115.09|112.29|0
1649127000000|2022-04-05 02:50:00|115.4|112.6|115.7|112.9|115.7|112.9|115.4|112.6|0
1649127300000|2022-04-05 02:55:00|115.8|113|115.69|112.89|115.8|113|115.59|112.79|0
1649127600000|2022-04-05 03:00:00|115.59|112.79|115.49|112.69|115.59|112.79|115.39|112.59|0
1649127900000|2022-04-05 03:05:00|115.44|112.64|115.58|112.78|115.69|112.89|115.28|112.48|0
1649128200000|2022-04-05 03:10:00|115.48|112.68|115.48|112.68|115.48|112.68|115.28|112.48|0
1649128500000|2022-04-05 03:15:00|115.38|112.58|115.27|112.47|115.38|112.58|115.27|112.47|0
1649128800000|2022-04-05 03:20:00|115.37|112.57|115.47|112.67|115.48|112.68|115.27|112.47|0
1649129100000|2022-04-05 03:25:00|115.37|112.57|115.98|113.18|115.98|113.18|115.37|112.57|0
1649129400000|2022-04-05 03:30:00|115.88|113.08|116.08|113.28|116.18|113.38|115.87|113.07|0
1649129700000|2022-04-05 03:35:00|115.97|113.17|115.87|113.07|115.97|113.17|115.77|112.97|0
1649130000000|2022-04-05 03:40:00|115.82|113.02|115.87|113.07|115.87|113.07|115.67|112.87|0
1649130300000|2022-04-05 03:45:00|115.86|113.06|115.76|112.96|115.97|113.17|115.66|112.86|0
1649130600000|2022-04-05 03:50:00|115.66|112.86|115.86|113.06|115.91|113.11|115.66|112.86|0
1649130900000|2022-04-05 03:55:00|115.81|113.01|115.75|112.95|115.86|113.06|115.65|112.85|0
1649131200000|2022-04-05 04:00:00|115.65|112.85|115.75|112.95|115.85|113.05|115.65|112.85|0
1649131500000|2022-04-05 04:05:00|115.65|112.85|115.54|112.74|115.65|112.85|115.44|112.64|0
1649131800000|2022-04-05 04:10:00|115.44|112.64|115.64|112.84|115.64|112.84|115.44|112.64|0
1649132100000|2022-04-05 04:15:00|115.54|112.74|115.54|112.74|115.54|112.74|115.44|112.64|0
1649132400000|2022-04-05 04:20:00|115.64|112.84|115.53|112.73|115.64|112.84|115.49|112.69|0
1649132700000|2022-04-05 04:25:00|115.43|112.63|115.43|112.63|115.53|112.73|115.33|112.53|0
1649133000000|2022-04-05 04:30:00|115.38|112.58|115.02|112.22|115.43|112.63|114.87|112.07|0
1649133300000|2022-04-05 04:35:00|115.12|112.32|115.02|112.22|115.22|112.42|115.02|112.22|0
1649133600000|2022-04-05 04:40:00|115.07|112.27|115.22|112.42|115.22|112.42|115.01|112.21|0
1649133900000|2022-04-05 04:45:00|115.17|112.37|115.01|112.21|115.21|112.41|115.01|112.21|0
1649134200000|2022-04-05 04:50:00|114.91|112.11|114.9|112.1|115.16|112.36|114.9|112.1|0
1649134500000|2022-04-05 04:55:00|115.01|112.21|115.1|112.3|115.11|112.31|114.9|112.1|0
1649134800000|2022-04-05 05:00:00|115.2|112.4|114.9|112.1|115.2|112.4|114.8|112|0
1649135100000|2022-04-05 05:05:00|115|112.2|115.2|112.4|115.2|112.4|114.9|112.1|0
1649135400000|2022-04-05 05:10:00|115.25|112.45|115.09|112.29|115.3|112.5|115.09|112.29|0
1649135700000|2022-04-05 05:15:00|114.99|112.19|115.19|112.39|115.19|112.39|114.69|111.89|0
1649136000000|2022-04-05 05:20:00|115.09|112.29|114.99|112.19|115.14|112.34|114.99|112.19|0
1649136300000|2022-04-05 05:25:00|114.94|112.14|114.68|111.88|114.94|112.14|114.68|111.88|0
1649136600000|2022-04-05 05:30:00|114.73|111.93|114.98|112.18|114.98|112.18|114.73|111.93|0
1649136900000|2022-04-05 05:35:00|114.88|112.08|114.87|112.07|114.98|112.18|114.77|111.97|0
1649137200000|2022-04-05 05:40:00|114.98|112.18|114.97|112.17|115.18|112.38|114.87|112.07|0
1649137500000|2022-04-05 05:45:00|114.87|112.07|114.97|112.17|114.97|112.17|114.77|111.97|0
1649137800000|2022-04-05 05:50:00|114.87|112.07|114.66|111.86|114.97|112.17|114.66|111.86|0
1649138100000|2022-04-05 05:55:00|114.56|111.76|114.25|111.45|114.56|111.76|114.06|111.26|0
1649138400000|2022-04-05 06:00:00|114.15|111.35|113.55|110.75|114.25|111.45|113.55|110.75|0
1649138700000|2022-04-05 06:05:00|113.65|110.85|113.95|111.15|113.95|111.15|113.45|110.65|0
1649139000000|2022-04-05 06:10:00|114.05|111.25|114.75|111.95|114.75|111.95|114.04|111.24|0
1649139300000|2022-04-05 06:15:00|114.85|112.05|115.15|112.35|115.25|112.45|114.8|112|0
1649139600000|2022-04-05 06:20:00|115.05|112.25|115.15|112.35|115.86|113.06|114.95|112.15|0
1649139900000|2022-04-05 06:25:00|115.1|112.3|115.04|112.24|115.45|112.65|114.94|112.14|0
1649140200000|2022-04-05 06:30:00|115.14|112.34|115.09|112.29|115.45|112.65|115.04|112.24|0
1649140500000|2022-04-05 06:35:00|115.04|112.24|115.24|112.44|115.24|112.44|115.04|112.24|0
1649140800000|2022-04-05 06:40:00|115.29|112.49|115.74|112.94|115.74|112.94|115.24|112.44|0
1649141100000|2022-04-05 06:45:00|115.64|112.84|116.13|113.33|116.33|113.53|115.44|112.64|0
1649141400000|2022-04-05 06:50:00|116.08|113.28|116.12|113.32|116.43|113.63|116.08|113.28|0
1649141700000|2022-04-05 06:55:00|115.92|113.12|116.22|113.42|116.73|113.93|115.92|113.12|0
1649142000000|2022-04-05 07:00:00|115.92|113.12|114.7|111.9|115.92|113.12|113.5|110.7|0
1649142300000|2022-04-05 07:05:00|114.45|112.05|115.05|112.65|115.92|113.52|114.4|112|0
1649142600000|2022-04-05 07:10:00|114.85|112.45|115.59|112.71|116.56|113.82|114.3|111.9|0
1649142900000|2022-04-05 07:15:00|115.64|112.76|114.68|111.8|116.25|113.37|114.63|111.75|0
1649143200000|2022-04-05 07:20:00|114.63|111.75|114.83|111.95|115.23|112.35|114.33|111.45|0
1649143500000|2022-04-05 07:25:00|114.78|111.9|113.72|110.84|115.23|112.35|113.42|110.54|0
1649143800000|2022-04-05 07:30:00|113.62|110.74|112.82|109.94|114.02|111.14|112.13|109.25|0
1649144100000|2022-04-05 07:35:00|112.72|109.84|112.67|109.79|113.02|110.14|111.29|108.41|0
1649144400000|2022-04-05 07:40:00|112.62|109.74|112.32|109.44|112.82|109.94|112.12|109.24|0
1649144700000|2022-04-05 07:45:00|112.37|109.49|111.92|109.04|112.96|110.08|111.83|108.95|0
1649145000000|2022-04-05 07:50:00|112.02|109.14|113.01|110.13|113.41|110.53|112.02|109.14|0
1649145300000|2022-04-05 07:55:00|112.96|110.08|113|110.12|113.21|110.33|112.27|109.39|0
1649145600000|2022-04-05 08:00:00|113.06|110.18|113.26|110.86|113.3|110.86|112.51|109.63|0
1649145900000|2022-04-05 08:05:00|113.16|110.76|112.96|110.56|113.36|110.96|112.76|110.36|0
1649146200000|2022-04-05 08:10:00|112.91|110.51|112.26|109.86|113.01|110.61|112.26|109.86|0
1649146500000|2022-04-05 08:15:00|112.36|109.96|112.85|110.45|112.95|110.55|112.06|109.66|0
1649146800000|2022-04-05 08:20:00|112.95|110.55|112.94|110.54|113.1|110.7|112.45|110.05|0
1649147100000|2022-04-05 08:25:00|112.85|110.45|114.04|111.64|114.14|111.74|112.75|110.35|0
1649147400000|2022-04-05 08:30:00|114.14|111.74|114.03|111.63|114.44|112.04|113.74|111.34|0
1649147700000|2022-04-05 08:35:00|114.09|111.69|113.73|111.33|114.13|111.73|113.53|111.13|0
1649148000000|2022-04-05 08:40:00|113.83|111.43|113.73|111.33|113.93|111.53|113.33|110.93|0
1649148300000|2022-04-05 08:45:00|113.83|111.43|113.68|111.28|114.32|111.92|113.58|111.18|0
1649148600000|2022-04-05 08:50:00|113.78|111.38|113.88|111.48|113.88|111.48|113.38|110.98|0
1649148900000|2022-04-05 08:55:00|113.93|111.53|114.27|111.87|114.58|112.18|113.68|111.28|0
1649149200000|2022-04-05 09:00:00|114.37|111.97|114.42|112.02|114.63|112.23|114.17|111.77|0
1649149500000|2022-04-05 09:05:00|114.37|111.97|114.17|111.77|114.37|111.97|113.97|111.57|0
1649149800000|2022-04-05 09:10:00|114.12|111.72|114.06|111.66|114.26|111.86|113.97|111.57|0
1649150100000|2022-04-05 09:15:00|114.11|111.71|114.36|111.96|114.46|112.06|113.96|111.56|0
1649150400000|2022-04-05 09:20:00|114.31|111.91|114.76|112.36|114.86|112.46|114.06|111.66|0
1649150700000|2022-04-05 09:25:00|114.81|112.41|115.41|113.01|115.77|113.37|114.62|112.22|0
1649151000000|2022-04-05 09:30:00|115.36|112.96|115.41|113.01|115.56|113.16|115.11|112.71|0
1649151300000|2022-04-05 09:35:00|115.36|112.96|116.52|114.12|116.52|114.12|115.1|112.7|0
1649151600000|2022-04-05 09:40:00|116.42|114.02|116.72|114.32|116.93|114.53|116.32|113.92|0
1649151900000|2022-04-05 09:45:00|116.82|114.42|117.64|115.24|117.74|115.34|116.82|114.42|0
1649152200000|2022-04-05 09:50:00|117.69|115.29|118.07|115.67|118.17|115.77|116.58|114.18|0
1649152500000|2022-04-05 09:55:00|118.17|115.77|118.37|115.97|118.68|116.28|117.97|115.57|0
1649152800000|2022-04-05 10:00:00|118.48|116.08|117.76|115.36|118.74|116.34|117.55|115.15|0
1649153100000|2022-04-05 10:05:00|117.86|115.46|119.29|116.89|119.6|117.2|117.55|115.15|0
1649153400000|2022-04-05 10:10:00|119.4|117|119.29|116.89|119.71|117.31|119.09|116.69|0
1649153700000|2022-04-05 10:15:00|119.19|116.79|118.57|116.17|119.39|116.99|118.57|116.17|0
1649154000000|2022-04-05 10:20:00|118.62|116.22|120.11|117.71|120.42|118.02|118.46|116.06|0
1649154300000|2022-04-05 10:25:00|119.9|117.5|119.69|117.29|120.27|117.87|119.59|117.19|0
1649154600000|2022-04-05 10:30:00|119.64|117.24|120.42|118.02|120.42|118.02|118.97|116.57|0
1649154900000|2022-04-05 10:35:00|120.21|117.81|120.31|117.91|120.73|118.33|120|117.6|0
1649155200000|2022-04-05 10:40:00|120.41|118.01|119.58|117.18|120.41|118.01|119.58|117.18|0
1649155500000|2022-04-05 10:45:00|119.68|117.28|119.47|117.07|120.1|117.7|119.37|116.97|0
1649155800000|2022-04-05 10:50:00|119.68|117.28|118.75|116.35|119.73|117.33|118.54|116.14|0
1649156100000|2022-04-05 10:55:00|118.85|116.45|118.64|116.24|119.06|116.66|118.49|116.09|0
1649156400000|2022-04-05 11:00:00|118.74|116.34|118.95|116.55|119.15|116.75|118.54|116.14|0
1649156700000|2022-04-05 11:05:00|118.84|116.44|119.67|117.27|119.77|117.37|118.74|116.34|0
1649157000000|2022-04-05 11:10:00|119.77|117.37|119.77|117.37|120.29|117.89|119.56|117.16|0
1649157300000|2022-04-05 11:15:00|119.87|117.47|119.35|116.95|119.87|117.47|119.35|116.95|0
1649157600000|2022-04-05 11:20:00|119.4|117|119.45|117.05|119.55|117.15|118.78|116.38|0
1649157900000|2022-04-05 11:25:00|119.4|117|118.72|116.32|119.45|117.05|118.62|116.22|0
1649158200000|2022-04-05 11:30:00|118.62|116.22|118.72|116.32|118.93|116.53|118.41|116.01|0
1649158500000|2022-04-05 11:35:00|118.77|116.37|118.1|115.7|118.93|116.53|118.1|115.7|0
1649158800000|2022-04-05 11:40:00|118|115.6|117.38|114.98|118.1|115.7|117.28|114.88|0
1649159100000|2022-04-05 11:45:00|117.48|115.08|117.38|114.98|117.58|115.18|117.27|114.87|0
1649159400000|2022-04-05 11:50:00|117.48|115.08|117.78|115.38|117.99|115.59|117.38|114.98|0
1649159700000|2022-04-05 11:55:00|117.73|115.33|117.68|115.28|117.88|115.48|117.68|115.28|0
1649160000000|2022-04-05 12:00:00|117.57|115.17|116.75|114.35|118.08|115.68|116.75|114.35|0
1649160300000|2022-04-05 12:05:00|116.86|114.46|117.77|115.37|117.98|115.58|116.86|114.46|0
1649160600000|2022-04-05 12:10:00|117.87|115.47|117.97|115.57|118.08|115.68|117.46|115.06|0
1649160900000|2022-04-05 12:15:00|118.08|115.68|118.38|115.98|118.79|116.39|118.07|115.67|0
1649161200000|2022-04-05 12:20:00|118.48|116.08|119.41|117.01|119.41|117.01|118.12|115.72|0
1649161500000|2022-04-05 12:25:00|119.61|117.21|119.2|116.8|119.61|117.21|118.89|116.49|0
1649161800000|2022-04-05 12:30:00|119.09|116.69|118.57|116.17|119.09|116.69|118.47|116.07|0
1649162100000|2022-04-05 12:35:00|118.47|116.07|118.57|116.17|119.09|116.69|118.16|115.76|0
1649162400000|2022-04-05 12:40:00|118.47|116.07|118.67|116.27|118.78|116.38|118.16|115.76|0
1649162700000|2022-04-05 12:45:00|118.57|116.17|118.87|116.47|118.88|116.48|118.36|115.96|0
1649163000000|2022-04-05 12:50:00|118.77|116.37|119.08|116.68|119.49|117.09|118.46|116.06|0
1649163300000|2022-04-05 12:55:00|119.18|116.78|120.11|117.71|120.53|118.13|118.97|116.57|0
1649163600000|2022-04-05 13:00:00|120.21|117.81|118.86|116.46|120.21|117.81|118.66|116.26|0
1649163900000|2022-04-05 13:05:00|118.76|116.36|119.07|116.67|119.9|117.5|118.76|116.36|0
1649164200000|2022-04-05 13:10:00|118.96|116.56|118.86|116.46|119.37|116.97|118.75|116.35|0
1649164500000|2022-04-05 13:15:00|118.75|116.35|118.65|116.25|118.75|116.35|118.03|115.63|0
1649164800000|2022-04-05 13:20:00|118.54|116.14|118.9|116.5|119.47|117.07|118.23|115.83|0
1649165100000|2022-04-05 13:25:00|119.06|116.66|120.82|118.42|121.02|118.62|118.74|116.34|0
1649165400000|2022-04-05 13:30:00|120.92|118.52|116.63|114.23|120.92|118.52|115.48|113.08|0
1649165700000|2022-04-05 13:35:00|115.92|113.52|114.71|112.31|116.52|114.12|114.61|112.21|0
1649166000000|2022-04-05 13:40:00|114.81|112.41|115.11|112.71|115.21|112.81|113.71|111.31|0
1649166300000|2022-04-05 13:45:00|115.06|112.66|115.56|113.16|115.91|113.51|113.81|111.41|0
1649166600000|2022-04-05 13:50:00|115.4|113|116|113.6|117.22|114.82|115.3|112.9|0
1649166900000|2022-04-05 13:55:00|116.11|113.71|114.7|112.3|116.21|113.81|114.7|112.3|0
1649167200000|2022-04-05 14:00:00|114.75|112.35|113.1|110.7|115.3|112.9|111.23|108.83|0
1649167500000|2022-04-05 14:05:00|113.3|110.9|123.35|120.47|123.95|121.55|113.3|110.9|0
1649167800000|2022-04-05 14:10:00|123.56|120.68|123.97|121.09|125.05|122.17|122.51|119.63|0
1649168100000|2022-04-05 14:15:00|124.5|121.62|127.37|124.49|128.01|125.13|124.5|121.62|0
1649168400000|2022-04-05 14:20:00|127.26|124.38|126.55|123.67|128.55|125.67|125.06|122.18|0
1649168700000|2022-04-05 14:25:00|126.45|123.57|125.69|122.81|127.3|124.42|125.38|122.5|0
1649169000000|2022-04-05 14:30:00|126.12|123.24|126.76|123.88|126.98|124.1|124.52|121.64|0
1649169300000|2022-04-05 14:35:00|126.65|123.77|127.83|124.95|128.21|125.33|124.84|121.96|0
1649169600000|2022-04-05 14:40:00|128.05|125.17|126.86|123.98|128.05|125.17|126.43|123.55|0
1649169900000|2022-04-05 14:45:00|126.97|124.09|123.98|121.1|127.29|124.41|123.77|120.89|0
1649170200000|2022-04-05 14:50:00|123.88|121|121.57|118.69|124.3|121.42|121.05|118.17|0
1649170500000|2022-04-05 14:55:00|121.67|118.79|123.71|120.83|124.37|121.49|121.67|118.79|0
1649170800000|2022-04-05 15:00:00|123.6|120.72|124.23|121.35|125.18|122.3|122.98|120.1|0
1649171100000|2022-04-05 15:05:00|124.13|121.25|125.07|122.19|125.6|122.72|123.29|120.41|0
1649171400000|2022-04-05 15:10:00|124.97|122.09|124.65|121.77|126.67|123.79|124.33|121.45|0
1649171700000|2022-04-05 15:15:00|124.7|121.82|126.77|123.89|127.3|124.42|124.65|121.77|0
1649172000000|2022-04-05 15:20:00|126.66|123.78|127.59|124.71|127.59|124.71|124.72|121.84|0
1649172300000|2022-04-05 15:25:00|127.65|124.77|126.63|123.75|128.13|125.25|126.63|123.75|0
1649172600000|2022-04-05 15:30:00|126.84|123.96|125.14|122.26|127.38|124.5|125.04|122.16|0
1649172900000|2022-04-05 15:35:00|125.25|122.37|129.41|126.53|129.95|127.07|125.04|122.16|0
1649173200000|2022-04-05 15:40:00|129.19|126.31|127.77|125.37|129.63|126.75|127.34|124.94|0
1649173500000|2022-04-05 15:45:00|127.87|125.47|129.16|126.76|129.49|127.09|127.66|125.26|0
1649173800000|2022-04-05 15:50:00|129.05|126.65|129.7|127.3|130.68|128.28|127.87|125.47|0
1649174100000|2022-04-05 15:55:00|129.59|127.19|131|128.6|131.11|128.71|129.48|127.08|0
1649174400000|2022-04-05 16:00:00|131.11|128.71|130.89|128.49|132.42|130.02|130.02|127.62|0
1649174700000|2022-04-05 16:05:00|130.78|128.38|130.18|127.78|130.89|128.49|129.37|126.97|0
1649175000000|2022-04-05 16:10:00|130.01|127.61|130.34|127.94|130.83|128.43|129.58|127.18|0
1649175300000|2022-04-05 16:15:00|130.23|127.83|132.96|130.56|132.96|130.56|130.23|127.83|0
1649175600000|2022-04-05 16:20:00|132.91|130.51|133.18|130.78|134.17|131.77|132.19|129.79|0
1649175900000|2022-04-05 16:25:00|133.62|131.22|134.28|131.88|134.5|132.1|133.18|130.78|0
1649176200000|2022-04-05 16:30:00|134.39|131.99|134.54|132.14|137.22|134.82|132.2|129.8|0
1649176500000|2022-04-05 16:35:00|134.65|132.25|133.1|130.7|135.31|132.91|132.88|130.48|0
1649176800000|2022-04-05 16:40:00|133.65|131.25|134.53|132.13|134.75|132.35|133.1|130.7|0
1649177100000|2022-04-05 16:45:00|134.31|131.91|132.76|130.36|134.86|132.46|132.76|130.36|0
1649177400000|2022-04-05 16:50:00|132.87|130.47|131.77|129.37|133.2|130.8|131.66|129.26|0
1649177700000|2022-04-05 16:55:00|131.66|129.26|131.44|129.04|132.54|130.14|131.01|128.61|0
1649178000000|2022-04-05 17:00:00|131.55|129.15|130.53|128.13|132.32|129.92|130.42|128.02|0
1649178300000|2022-04-05 17:05:00|130.81|128.41|127.4|125|131.18|128.78|127.4|125|0
1649178600000|2022-04-05 17:10:00|127.08|124.68|127.29|124.89|127.82|125.42|127.07|124.67|0
1649178900000|2022-04-05 17:15:00|127.39|124.99|126.11|123.71|127.71|125.31|126|123.6|0
1649179200000|2022-04-05 17:20:00|126.22|123.82|126.21|123.81|128.65|126.25|125.09|122.69|0
1649179500000|2022-04-05 17:25:00|126.1|123.7|127.06|124.66|127.49|125.09|125.78|123.38|0
1649179800000|2022-04-05 17:30:00|126.95|124.55|128.67|126.27|129|126.6|126.95|124.55|0
1649180100000|2022-04-05 17:35:00|128.57|126.17|129.32|126.92|129.43|127.03|128.56|126.16|0
1649180400000|2022-04-05 17:40:00|129.43|127.03|131.39|128.99|131.39|128.99|129.43|127.03|0
1649180700000|2022-04-05 17:45:00|131.28|128.88|132.49|130.09|132.94|130.54|131.06|128.66|0
1649181000000|2022-04-05 17:50:00|132.71|130.31|135.2|132.8|135.76|133.36|132.49|130.09|0
1649181300000|2022-04-05 17:55:00|135.09|132.69|133.64|131.24|135.53|133.13|133.42|131.02|0
1649181600000|2022-04-05 18:00:00|133.76|131.36|134.86|132.46|135.19|132.79|133.09|130.69|0
1649181900000|2022-04-05 18:05:00|134.75|132.35|134.5|132.1|135.41|133.01|131.88|129.48|0
1649182200000|2022-04-05 18:10:00|134.39|131.99|133.83|131.43|134.95|132.55|133.28|130.88|0
1649182500000|2022-04-05 18:15:00|133.94|131.54|131.84|129.44|134.5|132.1|131.84|129.44|0
1649182800000|2022-04-05 18:20:00|131.73|129.33|132.17|129.77|132.83|130.43|131.19|128.79|0
1649183100000|2022-04-05 18:25:00|132.06|129.66|133.49|131.09|133.71|131.31|131.51|129.11|0
1649183400000|2022-04-05 18:30:00|133.38|130.98|134.15|131.75|134.37|131.97|133.27|130.87|0
1649183700000|2022-04-05 18:35:00|134.04|131.64|134.93|132.53|135.26|132.86|132.71|130.31|0
1649184000000|2022-04-05 18:40:00|134.81|132.41|132.82|130.42|135.37|132.97|132.6|130.2|0
1649184300000|2022-04-05 18:45:00|133.04|130.64|133.47|131.07|134.59|132.19|132.26|129.86|0
1649184600000|2022-04-05 18:50:00|133.36|130.96|133.47|131.07|133.91|131.51|132.48|130.08|0
1649184900000|2022-04-05 18:55:00|133.25|130.85|135.25|132.85|135.81|133.41|132.37|129.97|0
1649185200000|2022-04-05 19:00:00|135.19|132.79|137.15|134.75|137.15|134.75|134.24|131.84|0
1649185500000|2022-04-05 19:05:00|136.92|134.52|138.16|135.76|138.85|136.45|136.81|134.41|0
1649185800000|2022-04-05 19:10:00|138.05|135.65|140.21|137.81|140.79|138.39|137.94|135.54|0
1649186100000|2022-04-05 19:15:00|140.33|137.93|140.9|138.5|141.24|138.84|139.41|137.01|0
1649186400000|2022-04-05 19:20:00|141.36|138.96|138.15|135.75|141.7|139.3|138.15|135.75|0
1649186700000|2022-04-05 19:25:00|138.27|135.87|140.32|137.92|140.55|138.15|138.27|135.87|0
1649187000000|2022-04-05 19:30:00|140.43|138.03|143.2|140.8|143.32|140.92|140.43|138.03|0
1649187300000|2022-04-05 19:35:00|143.31|140.91|143.43|141.03|144.36|141.96|142.27|139.87|0
1649187600000|2022-04-05 19:40:00|143.31|140.91|143.07|140.67|144.48|142.08|142.5|140.1|0
1649187900000|2022-04-05 19:45:00|142.73|140.33|146.13|143.73|146.36|143.96|141.84|139.44|0
1649188200000|2022-04-05 19:50:00|146.72|144.32|141.91|139.51|146.72|144.32|140.07|137.67|0
1649188500000|2022-04-05 19:55:00|141.33|138.93|141.32|138.92|144.45|142.05|140.64|138.24|0
1649188800000|2022-04-05 20:00:00|141.09|138.69|140.63|138.23|141.09|138.69|140.4|138|0
1649189100000|2022-04-05 20:05:00|140.51|138.11|140.51|138.11|140.74|138.34|140.17|137.77|0
1649189400000|2022-04-05 20:10:00|140.63|138.23|141.2|138.8|141.2|138.8|140.39|137.99|0
1649189700000|2022-04-05 20:15:00|141.4|138.6|140.48|137.68|141.4|138.6|140.48|137.68|0
1649190000000|2022-04-05 20:20:00|140.82|138.02|141.16|138.36|141.16|138.36|140.7|137.9|0
1649190300000|2022-04-05 20:25:00|141.04|138.24|141.16|138.36|141.27|138.47|141.04|138.24|0
1649190600000|2022-04-05 20:30:00|141.04|138.24|140.69|137.89|141.04|138.24|140.58|137.78|0
1649190900000|2022-04-05 20:35:00|140.58|137.78|140.58|137.78|140.75|137.95|140.58|137.78|0
1649191200000|2022-04-05 20:40:00|140.46|137.66|140.57|137.77|140.57|137.77|140.4|137.6|0
1649191500000|2022-04-05 20:45:00|140.46|137.66|140.11|137.31|140.46|137.66|140|137.2|0
1649191800000|2022-04-05 20:50:00|140|137.2|139.65|136.85|140.22|137.42|139.65|136.85|0
1649192100000|2022-04-05 20:55:00|139.76|136.96|139.46|136.66|139.76|136.96|139.36|136.56|0
1649192400000|2022-04-05 21:00:00|139.43|136.63|139.37|136.57|139.44|136.64|139.21|136.41|0
1649192700000|2022-04-05 21:05:00|139.46|136.66|139.5|136.7|139.52|136.72|139.44|136.64|0
1649193000000|2022-04-05 21:10:00|139.52|136.72|139.35|136.55|139.52|136.72|139.28|136.48|0
1649193300000|2022-04-05 21:15:00|139.33|136.53|139.24|136.44|139.43|136.63|139.2|136.4|0
1649193600000|2022-04-05 21:20:00|139.26|136.46|139.16|136.36|139.41|136.61|139.11|136.31|0
1649193900000|2022-04-05 21:25:00|139.13|136.33|139.02|136.22|139.32|136.52|138.94|136.14|0
1649194200000|2022-04-05 21:30:00|139.01|136.21|139.22|136.42|139.4|136.6|138.99|136.19|0
1649194500000|2022-04-05 21:35:00|138.78|135.98|138.93|136.13|138.95|136.15|138.78|135.98|0
1649194800000|2022-04-05 21:40:00|138.92|136.12|138.94|136.14|138.95|136.15|138.9|136.1|0
1649195100000|2022-04-05 21:45:00|138.96|136.16|139.09|136.29|139.11|136.31|138.96|136.16|0
1649195400000|2022-04-05 21:50:00|139.12|136.32|139.14|136.34|139.14|136.34|139.12|136.32|0
1649195700000|2022-04-05 21:55:00|139.12|136.32|139.14|136.34|139.14|136.34|139.04|136.24|0
1649196000000|2022-04-05 22:00:00|139.55|136.75|140.06|137.26|140.06|137.26|139.32|136.52|0
1649196300000|2022-04-05 22:05:00|139.94|137.14|140.4|137.6|140.51|137.71|139.94|137.14|0
1649196600000|2022-04-05 22:10:00|140.28|137.48|140.74|137.94|140.74|137.94|140.28|137.48|0
1649196900000|2022-04-05 22:15:00|140.62|137.82|140.62|137.82|140.85|138.05|140.56|137.76|0
1649197200000|2022-04-05 22:20:00|140.73|137.93|141.3|138.5|141.3|138.5|140.73|137.93|0
1649197500000|2022-04-05 22:25:00|141.42|138.62|141.41|138.61|141.65|138.85|141.3|138.5|0
1649197800000|2022-04-05 22:30:00|141.18|138.38|140.61|137.81|141.18|138.38|140.49|137.69|0
1649198100000|2022-04-05 22:35:00|140.49|137.69|140.83|138.03|141.01|138.21|140.38|137.58|0
1649198400000|2022-04-05 22:40:00|140.72|137.92|140.37|137.57|140.72|137.92|140.14|137.34|0
1649198700000|2022-04-05 22:45:00|140.26|137.46|140.25|137.45|140.37|137.57|140.14|137.34|0
1649199000000|2022-04-05 22:50:00|140.14|137.34|140.02|137.22|140.25|137.45|139.91|137.11|0
1649199300000|2022-04-05 22:55:00|140.13|137.33|140.13|137.33|140.13|137.33|140.02|137.22|0
1649199600000|2022-04-05 23:00:00|140.02|137.22|140.13|137.33|140.24|137.44|139.96|137.16|0
1649199900000|2022-04-05 23:05:00|140.24|137.44|140.7|137.9|140.7|137.9|140.24|137.44|0
1649200200000|2022-04-05 23:10:00|140.58|137.78|140.92|138.12|140.92|138.12|140.58|137.78|0
1649200500000|2022-04-05 23:15:00|141.04|138.24|140.69|137.89|141.04|138.24|140.69|137.89|0
1649200800000|2022-04-05 23:20:00|140.57|137.77|140.8|138|140.8|138|140.57|137.77|0
1649201100000|2022-04-05 23:25:00|140.92|138.12|141.03|138.23|141.14|138.34|140.8|138|0
1649201400000|2022-04-05 23:30:00|140.91|138.11|140.68|137.88|140.91|138.11|140.68|137.88|0
1649201700000|2022-04-05 23:35:00|140.56|137.76|140.67|137.87|140.79|137.99|140.56|137.76|0
1649202000000|2022-04-05 23:40:00|140.56|137.76|139.64|136.84|140.56|137.76|139.59|136.79|0
1649202300000|2022-04-05 23:45:00|139.76|136.96|140.32|137.52|140.33|137.53|139.64|136.84|0
1649202600000|2022-04-05 23:50:00|140.21|137.41|140.21|137.41|140.32|137.52|139.98|137.18|0
1649202900000|2022-04-05 23:55:00|140.32|137.52|140.78|137.98|141.12|138.32|140.32|137.52|0
1649203200000|2022-04-06 00:00:00|140.89|138.09|141.69|138.89|141.92|139.12|140.89|138.09|0
1649203500000|2022-04-06 00:05:00|141.81|139.01|140.31|137.51|142.04|139.24|140.08|137.28|0
1649203800000|2022-04-06 00:10:00|140.2|137.4|139.96|137.16|140.2|137.4|139.62|136.82|0
1649204100000|2022-04-06 00:15:00|140.02|137.22|140.42|137.62|140.65|137.85|139.68|136.88|0
1649204400000|2022-04-06 00:20:00|140.3|137.5|140.76|137.96|140.87|138.07|140.3|137.5|0
1649204700000|2022-04-06 00:25:00|140.87|138.07|141.79|138.99|141.9|139.1|140.53|137.73|0
1649205000000|2022-04-06 00:30:00|141.9|139.1|142.71|139.91|142.71|139.91|141.9|139.1|0
1649205300000|2022-04-06 00:35:00|142.83|140.03|142.47|139.67|143.29|140.49|142.47|139.67|0
1649205600000|2022-04-06 00:40:00|142.36|139.56|143.23|140.43|143.4|140.6|142.24|139.44|0
1649205900000|2022-04-06 00:45:00|143.28|140.48|143.98|141.18|144.45|141.65|143.28|140.48|0
1649206200000|2022-04-06 00:50:00|144.04|141.24|144.44|141.64|144.44|141.64|143.98|141.18|0
1649206500000|2022-04-06 00:55:00|144.32|141.52|145.61|142.81|145.61|142.81|144.21|141.41|0
1649206800000|2022-04-06 01:00:00|145.67|142.87|145.49|142.69|146.43|143.63|145.49|142.69|0
1649207100000|2022-04-06 01:05:00|145.43|142.63|144.66|141.86|145.72|142.92|144.55|141.75|0
1649207400000|2022-04-06 01:10:00|144.55|141.75|144.66|141.86|145.13|142.33|144.54|141.74|0
1649207700000|2022-04-06 01:15:00|144.54|141.74|142.91|140.11|144.66|141.86|142.79|139.99|0
1649208000000|2022-04-06 01:20:00|142.79|139.99|143.02|140.22|143.37|140.57|142.79|139.99|0
1649208300000|2022-04-06 01:25:00|142.91|140.11|143.13|140.33|143.13|140.33|142.56|139.76|0
1649208600000|2022-04-06 01:30:00|143.25|140.45|143.6|140.8|144.06|141.26|143.13|140.33|0
1649208900000|2022-04-06 01:35:00|143.48|140.68|144.17|141.37|144.35|141.55|143.25|140.45|0
1649209200000|2022-04-06 01:40:00|144.29|141.49|143.94|141.14|144.76|141.96|143.94|141.14|0
1649209500000|2022-04-06 01:45:00|144|141.2|144.52|141.72|145.58|142.78|144|141.2|0
1649209800000|2022-04-06 01:50:00|144.75|141.95|145.33|142.53|145.33|142.53|144.17|141.37|0
1649210100000|2022-04-06 01:55:00|145.22|142.42|145.68|142.88|146.15|143.35|145.1|142.3|0
1649210400000|2022-04-06 02:00:00|145.92|143.12|145.68|142.88|145.92|143.12|145.21|142.41|0
1649210700000|2022-04-06 02:05:00|145.56|142.76|144.74|141.94|145.68|142.88|144.62|141.82|0
1649211000000|2022-04-06 02:10:00|144.62|141.82|145.2|142.4|145.32|142.52|144.56|141.76|0
1649211300000|2022-04-06 02:15:00|145.26|142.46|145.55|142.75|145.67|142.87|145.15|142.35|0
1649211600000|2022-04-06 02:20:00|145.67|142.87|144.96|142.16|145.67|142.87|144.85|142.05|0
1649211900000|2022-04-06 02:25:00|144.84|142.04|144.61|141.81|144.96|142.16|144.37|141.57|0
1649212200000|2022-04-06 02:30:00|144.72|141.92|144.14|141.34|145.07|142.27|143.9|141.1|0
1649212500000|2022-04-06 02:35:00|144.02|141.22|143.67|140.87|144.2|141.4|143.67|140.87|0
1649212800000|2022-04-06 02:40:00|143.78|140.98|144.01|141.21|144.25|141.45|143.66|140.86|0
1649213100000|2022-04-06 02:45:00|143.89|141.09|144.24|141.44|144.36|141.56|143.89|141.09|0
1649213400000|2022-04-06 02:50:00|144.18|141.38|143.89|141.09|144.36|141.56|143.89|141.09|0
1649213700000|2022-04-06 02:55:00|143.77|140.97|143.88|141.08|144.12|141.32|143.77|140.97|0
1649214000000|2022-04-06 03:00:00|144|141.2|143.76|140.96|144|141.2|143.3|140.5|0
1649214300000|2022-04-06 03:05:00|143.65|140.85|143.41|140.61|143.88|141.08|143.41|140.61|0
1649214600000|2022-04-06 03:10:00|143.29|140.49|143.64|140.84|143.87|141.07|143.06|140.26|0
1649214900000|2022-04-06 03:15:00|143.76|140.96|143.64|140.84|143.87|141.07|143.52|140.72|0
1649215200000|2022-04-06 03:20:00|143.7|140.9|144.22|141.42|144.22|141.42|143.7|140.9|0
1649215500000|2022-04-06 03:25:00|144.33|141.53|143.98|141.18|144.33|141.53|143.86|141.06|0
1649215800000|2022-04-06 03:30:00|144.1|141.3|144.09|141.29|144.33|141.53|143.86|141.06|0
1649216100000|2022-04-06 03:35:00|143.98|141.18|144.44|141.64|144.79|141.99|143.97|141.17|0
1649216400000|2022-04-06 03:40:00|144.56|141.76|145.08|142.28|145.14|142.34|144.44|141.64|0
1649216700000|2022-04-06 03:45:00|145.14|142.34|145.25|142.45|145.49|142.69|145.14|142.34|0
1649217000000|2022-04-06 03:50:00|145.13|142.33|144.66|141.86|145.25|142.45|144.55|141.75|0
1649217300000|2022-04-06 03:55:00|144.72|141.92|144.54|141.74|145.13|142.33|144.54|141.74|0
1649217600000|2022-04-06 04:00:00|144.42|141.62|144.19|141.39|144.42|141.62|144.07|141.27|0
1649217900000|2022-04-06 04:05:00|144.13|141.33|143.83|141.03|144.19|141.39|143.6|140.8|0
1649218200000|2022-04-06 04:10:00|143.72|140.92|143.6|140.8|143.72|140.92|143.37|140.57|0
1649218500000|2022-04-06 04:15:00|143.48|140.68|142.78|139.98|143.48|140.68|142.55|139.75|0
1649218800000|2022-04-06 04:20:00|142.66|139.86|142.89|140.09|142.9|140.1|142.66|139.86|0
1649219100000|2022-04-06 04:25:00|142.78|139.98|143.24|140.44|143.24|140.44|142.66|139.86|0
1649219400000|2022-04-06 04:30:00|143.3|140.5|143.58|140.78|143.7|140.9|143.12|140.32|0
1649219700000|2022-04-06 04:35:00|143.7|140.9|144.05|141.25|144.05|141.25|143.7|140.9|0
1649220000000|2022-04-06 04:40:00|143.93|141.13|143.58|140.78|143.93|141.13|143.46|140.66|0
1649220300000|2022-04-06 04:45:00|143.69|140.89|143.22|140.42|143.69|140.89|142.99|140.19|0
1649220600000|2022-04-06 04:50:00|143.17|140.37|143.57|140.77|143.63|140.83|143.11|140.31|0
1649220900000|2022-04-06 04:55:00|143.45|140.65|143.56|140.76|143.63|140.83|143.22|140.42|0
1649221200000|2022-04-06 05:00:00|143.45|140.65|142.75|139.95|143.56|140.76|142.75|139.95|0
1649221500000|2022-04-06 05:05:00|142.86|140.06|141.7|138.9|143.21|140.41|141.47|138.67|0
1649221800000|2022-04-06 05:10:00|141.59|138.79|142.16|139.36|142.28|139.48|141.59|138.79|0
1649222100000|2022-04-06 05:15:00|142.05|139.25|141.12|138.32|142.05|139.25|140.89|138.09|0
1649222400000|2022-04-06 05:20:00|141.23|138.43|140.89|138.09|141.35|138.55|140.77|137.97|0
1649222700000|2022-04-06 05:25:00|140.77|137.97|140.31|137.51|141.12|138.32|140.31|137.51|0
1649223000000|2022-04-06 05:30:00|140.42|137.62|140.42|137.62|140.65|137.85|140.19|137.39|0
1649223300000|2022-04-06 05:35:00|140.3|137.5|140.42|137.62|140.42|137.62|139.96|137.16|0
1649223600000|2022-04-06 05:40:00|140.53|137.73|140.87|138.07|140.99|138.19|140.19|137.39|0
1649223900000|2022-04-06 05:45:00|140.99|138.19|142.01|139.21|142.13|139.33|140.07|137.27|0
1649224200000|2022-04-06 05:50:00|141.9|139.1|142.12|139.32|142.35|139.55|141.78|138.98|0
1649224500000|2022-04-06 05:55:00|142.24|139.44|142.81|140.01|143.04|140.24|142.24|139.44|0
1649224800000|2022-04-06 06:00:00|143.04|140.24|142.23|139.43|143.04|140.24|142|139.2|0
1649225100000|2022-04-06 06:05:00|142.46|139.66|142.34|139.54|143.04|140.24|142.23|139.43|0
1649225400000|2022-04-06 06:10:00|142.23|139.43|141.88|139.08|142.34|139.54|141.53|138.73|0
1649225700000|2022-04-06 06:15:00|141.99|139.19|141.94|139.14|142.45|139.65|141.36|138.56|0
1649226000000|2022-04-06 06:20:00|141.99|139.19|142.22|139.42|142.56|139.76|141.64|138.84|0
1649226300000|2022-04-06 06:25:00|142.1|139.3|141.52|138.72|142.1|139.3|140.95|138.15|0
1649226600000|2022-04-06 06:30:00|141.41|138.61|140.72|137.92|141.64|138.84|140.72|137.92|0
1649226900000|2022-04-06 06:35:00|140.6|137.8|139.46|136.66|140.78|137.98|139.29|136.49|0
1649227200000|2022-04-06 06:40:00|139.34|136.54|139.23|136.43|139.46|136.66|139|136.2|0
1649227500000|2022-04-06 06:45:00|139.11|136.31|139.68|136.88|139.68|136.88|139|136.2|0
1649227800000|2022-04-06 06:50:00|139.56|136.76|141.05|138.25|141.05|138.25|139.56|136.76|0
1649228100000|2022-04-06 06:55:00|140.93|138.13|140.47|137.67|141.05|138.25|140.13|137.33|0
1649228400000|2022-04-06 07:00:00|140.01|137.21|141.61|138.81|141.73|138.93|139.78|136.98|0
1649228700000|2022-04-06 07:05:00|141.73|138.93|140.32|137.92|141.99|139.59|140.26|137.86|0
1649229000000|2022-04-06 07:10:00|140.26|137.86|140.03|137.63|141.29|138.89|139.01|136.61|0
1649229300000|2022-04-06 07:15:00|140.14|137.74|140.37|137.97|140.89|138.49|139.69|137.29|0
1649229600000|2022-04-06 07:20:00|140.48|138.08|141.46|139.06|141.51|139.11|140.37|137.97|0
1649229900000|2022-04-06 07:25:00|141.51|139.11|141.51|139.11|141.74|139.34|140.71|138.31|0
1649230200000|2022-04-06 07:30:00|141.39|138.99|146.51|144.11|146.51|144.11|141.16|138.76|0
1649230500000|2022-04-06 07:35:00|146.39|143.99|148.28|145.88|148.52|146.12|146.04|143.64|0
1649230800000|2022-04-06 07:40:00|148.16|145.76|148.28|145.88|148.99|146.59|146.98|144.58|0
1649231100000|2022-04-06 07:45:00|148.4|146|149.47|147.07|149.95|147.55|148.4|146|0
1649231400000|2022-04-06 07:50:00|149.53|147.13|151.89|149.49|153.13|150.73|148.22|145.82|0
1649231700000|2022-04-06 07:55:00|151.77|149.37|152.85|150.45|153.33|150.93|151.65|149.25|0
1649232000000|2022-04-06 08:00:00|152.97|150.57|151.76|149.36|153.57|151.17|151.52|149.12|0
1649232300000|2022-04-06 08:05:00|151.7|149.3|151.1|148.7|152|149.6|150.68|148.28|0
1649232600000|2022-04-06 08:10:00|151.28|148.88|151.82|149.42|152.36|149.96|151.04|148.64|0
1649232900000|2022-04-06 08:15:00|151.75|149.35|153.19|150.79|153.8|151.4|150.92|148.52|0
1649233200000|2022-04-06 08:20:00|153.31|150.91|154.28|151.88|154.76|152.36|153.19|150.79|0
1649233500000|2022-04-06 08:25:00|154.4|152|153.31|150.91|154.4|152|152.59|150.19|0
1649233800000|2022-04-06 08:30:00|153.13|150.73|154.15|151.75|154.7|152.3|152.82|150.42|0
1649234100000|2022-04-06 08:35:00|154.03|151.63|153.78|151.38|155|152.6|153.18|150.78|0
1649234400000|2022-04-06 08:40:00|153.66|151.26|154.87|152.47|154.87|152.47|153.66|151.26|0
1649234700000|2022-04-06 08:45:00|154.75|152.35|152.75|150.35|154.99|152.59|152.21|149.81|0
1649235000000|2022-04-06 08:50:00|152.69|150.29|151.61|149.21|152.75|150.35|151.37|148.97|0
1649235300000|2022-04-06 08:55:00|151.73|149.33|151.6|149.2|152.2|149.8|151.36|148.96|0
1649235600000|2022-04-06 09:00:00|151.48|149.08|151.84|149.44|151.96|149.56|150.65|148.25|0
1649235900000|2022-04-06 09:05:00|151.72|149.32|152.55|150.15|152.8|150.4|151.72|149.32|0
1649236200000|2022-04-06 09:10:00|152.62|150.22|153.76|151.36|153.88|151.48|152.07|149.67|0
1649236500000|2022-04-06 09:15:00|153.88|151.48|153.75|151.35|154.91|152.51|153.03|150.63|0
1649236800000|2022-04-06 09:20:00|153.51|151.11|153.75|151.35|154.48|152.08|153.51|151.11|0
1649237100000|2022-04-06 09:25:00|153.63|151.23|154.71|152.31|154.71|152.31|153.39|150.99|0
1649237400000|2022-04-06 09:30:00|154.59|152.19|154.59|152.19|154.71|152.31|153.86|151.46|0
1649237700000|2022-04-06 09:35:00|154.47|152.07|155.56|153.16|155.8|153.4|154.47|152.07|0
1649238000000|2022-04-06 09:40:00|155.44|153.04|156.16|153.76|157.27|154.87|155.07|152.67|0
1649238300000|2022-04-06 09:45:00|156.65|154.25|157.75|155.35|157.75|155.35|156.29|153.89|0
1649238600000|2022-04-06 09:50:00|158.12|155.72|158|155.6|158.99|156.59|157.63|155.23|0
1649238900000|2022-04-06 09:55:00|157.94|155.54|155.3|152.9|157.94|155.54|155.06|152.66|0
1649239200000|2022-04-06 10:00:00|155.36|152.96|155.42|153.02|156.03|153.63|155.06|152.66|0
1649239500000|2022-04-06 10:05:00|155.3|152.9|155.66|153.26|155.66|153.26|155.17|152.77|0
1649239800000|2022-04-06 10:10:00|155.72|153.32|157.49|155.09|157.49|155.09|155.41|153.01|0
1649240100000|2022-04-06 10:15:00|157.74|155.34|158.47|156.07|159.28|156.88|157.12|154.72|0
1649240400000|2022-04-06 10:20:00|158.35|155.95|158.87|156.47|160.23|157.83|157.17|154.77|0
1649240700000|2022-04-06 10:25:00|158.99|156.59|158.37|155.97|159.36|156.96|158.25|155.85|0
1649241000000|2022-04-06 10:30:00|158.5|156.1|159.48|157.08|160.1|157.7|158.5|156.1|0
1649241300000|2022-04-06 10:35:00|159.35|156.95|160.09|157.69|160.46|158.06|159.23|156.83|0
1649241600000|2022-04-06 10:40:00|160.21|157.81|159.84|157.44|160.71|158.31|159.47|157.07|0
1649241900000|2022-04-06 10:45:00|159.96|157.56|160.45|158.05|160.45|158.05|159.71|157.31|0
1649242200000|2022-04-06 10:50:00|160.52|158.12|160.7|158.3|161.44|159.04|160.33|157.93|0
1649242500000|2022-04-06 10:55:00|160.82|158.42|160.82|158.42|161.32|158.92|160.32|157.92|0
1649242800000|2022-04-06 11:00:00|160.69|158.29|160.19|157.79|160.69|158.29|159.95|157.55|0
1649243100000|2022-04-06 11:05:00|160.57|158.17|161.93|159.53|161.93|159.53|160.32|157.92|0
1649243400000|2022-04-06 11:10:00|161.8|159.4|164.09|161.69|164.6|162.2|161.55|159.15|0
1649243700000|2022-04-06 11:15:00|163.97|161.57|163.34|160.94|164.72|162.32|162.97|160.57|0
1649244000000|2022-04-06 11:20:00|163.47|161.07|164.97|162.57|164.97|162.57|163.21|160.81|0
1649244300000|2022-04-06 11:25:00|165.09|162.69|164.96|162.56|165.22|162.82|164.59|162.19|0
1649244600000|2022-04-06 11:30:00|165.09|162.69|164.46|162.06|166.1|163.7|164.46|162.06|0
1649244900000|2022-04-06 11:35:00|164.58|162.18|164.7|162.3|165.08|162.68|163.95|161.55|0
1649245200000|2022-04-06 11:40:00|164.58|162.18|165.83|163.43|166.09|163.69|164.58|162.18|0
1649245500000|2022-04-06 11:45:00|165.9|163.5|165.45|163.05|166.08|163.68|164.57|162.17|0
1649245800000|2022-04-06 11:50:00|165.95|163.55|166.46|164.06|166.97|164.57|165.95|163.55|0
1649246100000|2022-04-06 11:55:00|166.4|164|167.21|164.81|167.98|165.58|166.33|163.93|0
1649246400000|2022-04-06 12:00:00|167.09|164.69|167.97|165.57|168.1|165.7|166.58|164.18|0
1649246700000|2022-04-06 12:05:00|167.59|165.19|166.95|164.55|168.61|166.21|166.83|164.43|0
1649247000000|2022-04-06 12:10:00|167.02|164.62|166.44|164.04|167.97|165.57|165.94|163.54|0
1649247300000|2022-04-06 12:15:00|166.57|164.17|166.69|164.29|167.33|164.93|166.19|163.79|0
1649247600000|2022-04-06 12:20:00|166.56|164.16|166.25|163.85|166.82|164.42|166.06|163.66|0
1649247900000|2022-04-06 12:25:00|166.18|163.78|164.92|162.52|166.56|164.16|164.92|162.52|0
1649248200000|2022-04-06 12:30:00|164.79|162.39|166.4|164|166.78|164.38|164.5|162.1|0
1649248500000|2022-04-06 12:35:00|166.52|164.12|166.27|163.87|166.78|164.38|166.01|163.61|0
1649248800000|2022-04-06 12:40:00|166.39|163.99|166.9|164.5|167.15|164.75|166.39|163.99|0
1649249100000|2022-04-06 12:45:00|166.77|164.37|167.65|165.25|167.91|165.51|166.77|164.37|0
1649249400000|2022-04-06 12:50:00|167.78|165.38|167.14|164.74|167.91|165.51|165.88|163.48|0
1649249700000|2022-04-06 12:55:00|166.76|164.36|165.5|163.1|166.76|164.36|164.99|162.59|0
1649250000000|2022-04-06 13:00:00|165.87|163.47|164.36|161.96|166.12|163.72|164.24|161.84|0
1649250300000|2022-04-06 13:05:00|164.49|162.09|164.48|162.08|164.74|162.34|163.98|161.58|0
1649250600000|2022-04-06 13:10:00|164.36|161.96|164.98|162.58|165.61|163.21|164.23|161.83|0
1649250900000|2022-04-06 13:15:00|164.86|162.46|164.6|162.2|165.36|162.96|164.23|161.83|0
1649251200000|2022-04-06 13:20:00|164.73|162.33|165.48|163.08|165.85|163.45|164.35|161.95|0
1649251500000|2022-04-06 13:25:00|165.35|162.95|166.1|163.7|166.23|163.83|165.35|162.95|0
1649251800000|2022-04-06 13:30:00|166.48|164.08|167.56|165.16|169.28|166.88|162.97|160.57|0
1649252100000|2022-04-06 13:35:00|167.36|164.96|169.58|167.18|171.11|168.71|167.36|164.96|0
1649252400000|2022-04-06 13:40:00|169.84|167.44|173.53|170.65|173.53|170.89|169.58|167.18|0
1649252700000|2022-04-06 13:45:00|173.14|170.26|174.16|171.28|174.94|172.06|172.57|169.69|0
1649253000000|2022-04-06 13:50:00|174.42|171.54|173.9|171.02|175.2|172.32|173.39|170.51|0
1649253300000|2022-04-06 13:55:00|174.55|171.67|175.6|172.72|175.6|172.72|172.74|169.86|0
1649253600000|2022-04-06 14:00:00|175.47|172.59|178.98|176.1|179.11|176.23|174.82|171.94|0
1649253900000|2022-04-06 14:05:00|179.18|176.3|181.6|178.72|181.73|178.85|178.19|175.31|0
1649254200000|2022-04-06 14:10:00|181.73|178.85|180.02|177.14|182.92|180.04|179.77|176.89|0
1649254500000|2022-04-06 14:15:00|180.42|177.54|176.37|173.49|180.42|177.54|175.6|172.72|0
1649254800000|2022-04-06 14:20:00|176.63|173.75|176.11|173.23|177.67|174.79|175.46|172.58|0
1649255100000|2022-04-06 14:25:00|176.5|173.62|179.62|176.74|179.62|176.74|175.98|173.1|0
1649255400000|2022-04-06 14:30:00|179.36|176.48|179.48|176.6|180.79|177.91|178.05|175.17|0
1649255700000|2022-04-06 14:35:00|179.09|176.21|176.87|173.99|179.48|176.6|176.87|173.99|0
1649256000000|2022-04-06 14:40:00|177.26|174.38|176.61|173.73|178.69|175.81|175.19|172.31|0
1649256300000|2022-04-06 14:45:00|177|174.12|173.64|171.24|177.39|174.51|173.51|171.11|0
1649256600000|2022-04-06 14:50:00|173.9|171.5|176.7|174.3|177.09|174.69|173.33|170.93|0
1649256900000|2022-04-06 14:55:00|176.63|174.23|177.74|175.34|177.74|175.34|175.39|172.99|0
1649257200000|2022-04-06 15:00:00|178|175.6|175.26|172.86|178.26|175.86|175.26|172.86|0
1649257500000|2022-04-06 15:05:00|175.39|172.99|178.26|175.86|178.78|176.38|175|172.6|0
1649257800000|2022-04-06 15:10:00|178.52|176.12|178.12|175.72|178.65|176.25|177.21|174.81|0
1649258100000|2022-04-06 15:15:00|177.73|175.33|178.77|176.37|179.43|177.03|177.07|174.67|0
1649258400000|2022-04-06 15:20:00|178.91|176.51|176.85|174.45|179.43|177.03|174.91|172.51|0
1649258700000|2022-04-06 15:25:00|176.98|174.58|176.33|173.93|178.15|175.75|175.94|173.54|0
1649259000000|2022-04-06 15:30:00|175.94|173.54|178.15|175.75|178.8|176.4|175.55|173.15|0
1649259300000|2022-04-06 15:35:00|177.89|175.49|178.08|175.68|178.41|176.01|176.84|174.44|0
1649259600000|2022-04-06 15:40:00|178.01|175.61|175.93|173.53|178.14|175.74|175.8|173.4|0
1649259900000|2022-04-06 15:45:00|175.54|173.14|173.34|170.94|176.44|174.04|172.32|169.92|0
1649260200000|2022-04-06 15:50:00|173.08|170.68|172.82|170.42|173.72|171.32|171.17|168.77|0
1649260500000|2022-04-06 15:55:00|172.95|170.55|173.72|171.32|174.36|171.96|172.25|169.85|0
1649260800000|2022-04-06 16:00:00|173.59|171.19|174.75|172.35|174.75|172.35|172.76|170.36|0
1649261100000|2022-04-06 16:05:00|174.36|171.96|172.94|170.54|175.31|172.91|172.94|170.54|0
1649261400000|2022-04-06 16:10:00|172.42|170.02|175.27|172.87|175.27|172.87|172.29|169.89|0
1649261700000|2022-04-06 16:15:00|175.53|173.13|176.64|174.24|176.97|174.57|175.53|173.13|0
1649262000000|2022-04-06 16:20:00|176.7|174.3|177.88|175.48|178.68|176.28|176.57|174.17|0
1649262300000|2022-04-06 16:25:00|177.75|175.35|178.01|175.61|178.54|176.14|177.09|174.69|0
1649262600000|2022-04-06 16:30:00|178.14|175.74|176.3|173.9|178.8|176.4|176.17|173.77|0
1649262900000|2022-04-06 16:35:00|176.7|174.3|177.22|174.82|177.61|175.21|176.43|174.03|0
1649263200000|2022-04-06 16:40:00|177.35|174.95|176.69|174.29|177.48|175.08|175.91|173.51|0
1649263500000|2022-04-06 16:45:00|176.95|174.55|176.82|174.42|178.65|176.25|176.04|173.64|0
1649263800000|2022-04-06 16:50:00|176.69|174.29|176.68|174.28|178.26|175.86|176.68|174.28|0
1649264100000|2022-04-06 16:55:00|176.55|174.15|175.9|173.5|176.94|174.54|175.64|173.24|0
1649264400000|2022-04-06 17:00:00|176.16|173.76|177.33|174.93|177.85|175.45|175.76|173.36|0
1649264700000|2022-04-06 17:05:00|177.2|174.8|177.81|175.41|178.6|176.2|175.2|172.8|0
1649265000000|2022-04-06 17:10:00|177.75|175.35|177.16|174.76|178.34|175.94|176.9|174.5|0
1649265300000|2022-04-06 17:15:00|177.29|174.89|176.37|173.97|177.81|175.41|175.6|173.2|0
1649265600000|2022-04-06 17:20:00|176.63|174.23|174.04|171.64|177.02|174.62|174.04|171.64|0
1649265900000|2022-04-06 17:25:00|174.17|171.77|173.41|171.01|175.2|172.8|173.28|170.88|0
1649266200000|2022-04-06 17:30:00|173.15|170.75|171.73|169.33|173.92|171.52|170.84|168.44|0
1649266500000|2022-04-06 17:35:00|171.61|169.21|170.58|168.18|173.02|170.62|170.58|168.18|0
1649266800000|2022-04-06 17:40:00|170.71|168.31|168.54|166.14|171.09|168.69|167.78|165.38|0
1649267100000|2022-04-06 17:45:00|168.67|166.27|168.53|165.65|171.21|168.81|168.4|165.52|0
1649267400000|2022-04-06 17:50:00|168.59|165.71|168.43|165.55|169.51|166.63|167.04|164.16|0
1649267700000|2022-04-06 17:55:00|168.55|165.67|171.04|168.16|171.04|168.16|168.17|165.29|0
1649268000000|2022-04-06 18:00:00|171.17|168.29|161.76|158.88|174.14|171.26|159.2|156.32|0
1649268300000|2022-04-06 18:05:00|163.14|160.26|173.46|170.58|174.31|171.43|162.89|160.01|0
1649268600000|2022-04-06 18:10:00|173.92|171.04|178.64|175.76|179.04|176.16|173.92|171.04|0
1649268900000|2022-04-06 18:15:00|178.91|176.03|182.83|179.95|184.98|182.1|178.91|176.03|0
1649269200000|2022-04-06 18:20:00|183.1|180.22|180.7|177.82|183.44|180.56|178.98|176.1|0
1649269500000|2022-04-06 18:25:00|180.56|177.68|179.51|176.63|181.23|178.35|176.48|173.6|0
1649269800000|2022-04-06 18:30:00|178.58|175.7|167.14|164.74|179.11|176.23|165.82|163.42|0
1649270100000|2022-04-06 18:35:00|167.08|164.68|169.72|166.84|172.33|169.45|165.18|162.3|0
1649270400000|2022-04-06 18:40:00|170.1|167.22|167.16|164.28|171.65|168.77|166.71|163.83|0
1649270700000|2022-04-06 18:45:00|168.17|165.29|169.47|167.07|170.11|167.71|164.94|162.06|0
1649271000000|2022-04-06 18:50:00|168.06|165.66|163.15|160.75|168.57|166.17|162.45|160.05|0
1649271300000|2022-04-06 18:55:00|162.77|160.37|158.84|156.44|163.08|160.68|158.72|156.32|0
1649271600000|2022-04-06 19:00:00|158.59|156.19|154.96|152.56|158.59|156.19|154.19|151.79|0
1649271900000|2022-04-06 19:05:00|155.26|152.86|160.12|157.72|161.5|159.1|155.26|152.86|0
1649272200000|2022-04-06 19:10:00|159.25|156.85|158.51|156.11|160.87|158.47|156.97|154.57|0
1649272500000|2022-04-06 19:15:00|158.45|156.05|161.99|159.59|162.12|159.72|156.41|154.01|0
1649272800000|2022-04-06 19:20:00|162.37|159.97|167.09|164.69|167.4|165|161.53|159.13|0
1649273100000|2022-04-06 19:25:00|166.89|164.49|170.36|167.96|170.75|168.35|166.38|163.98|0
1649273400000|2022-04-06 19:30:00|170.62|168.22|171.66|169.26|172.18|169.78|167.91|165.51|0
1649273700000|2022-04-06 19:35:00|171.01|168.61|164.97|162.57|171.92|169.52|164.85|162.45|0
1649274000000|2022-04-06 19:40:00|165.48|163.08|164.72|162.32|167.52|165.12|163.83|161.43|0
1649274300000|2022-04-06 19:45:00|165.73|163.33|158.79|156.39|165.73|163.33|157.3|154.9|0
1649274600000|2022-04-06 19:50:00|157.55|155.15|163.57|161.17|163.7|161.3|157.05|154.65|0
1649274900000|2022-04-06 19:55:00|163.7|161.3|162.84|160.44|164.84|162.44|159.91|157.51|0
1649275200000|2022-04-06 20:00:00|163.35|160.95|163.72|161.32|165.52|163.12|163.35|160.95|0
1649275500000|2022-04-06 20:05:00|163.66|161.26|162.83|160.43|163.72|161.32|162.58|160.18|0
1649275800000|2022-04-06 20:10:00|162.9|160.5|164.1|161.7|164.1|161.7|162.45|160.05|0
1649276100000|2022-04-06 20:15:00|164.17|161.37|164.04|161.24|165.83|163.03|163.98|161.18|0
1649276400000|2022-04-06 20:20:00|164.17|161.37|164.55|161.75|164.81|162.01|163.91|161.11|0
1649276700000|2022-04-06 20:25:00|164.49|161.69|164.16|161.36|164.55|161.75|163.91|161.11|0
1649277000000|2022-04-06 20:30:00|164.03|161.23|164.28|161.48|164.29|161.49|163.9|161.1|0
1649277300000|2022-04-06 20:35:00|164.1|161.3|165.05|162.25|165.56|162.76|164.03|161.23|0
1649277600000|2022-04-06 20:40:00|164.99|162.19|165.3|162.5|165.31|162.51|164.79|161.99|0
1649277900000|2022-04-06 20:45:00|165.05|162.25|164.72|161.92|165.3|162.5|164.66|161.86|0
1649278200000|2022-04-06 20:50:00|164.79|161.99|165.68|162.88|165.68|162.88|164.79|161.99|0
1649278500000|2022-04-06 20:55:00|165.55|162.75|165.87|163.07|165.87|163.07|165.42|162.62|0
1649278800000|2022-04-06 21:00:00|165.89|163.09|165.6|162.8|165.89|163.09|165.49|162.69|0
1649279100000|2022-04-06 21:05:00|165.54|162.74|165.21|162.41|165.6|162.8|165.21|162.41|0
1649279400000|2022-04-06 21:10:00|165.23|162.43|165.22|162.42|165.37|162.57|165.13|162.33|0
1649279700000|2022-04-06 21:15:00|165.2|162.4|165.2|162.4|165.22|162.42|165.18|162.38|0
1649280000000|2022-04-06 21:20:00|165.18|162.38|165.16|162.36|165.24|162.44|165.16|162.36|0
1649280300000|2022-04-06 21:25:00|165.2|162.4|165.25|162.45|165.25|162.45|165.14|162.34|0
1649280600000|2022-04-06 21:30:00|165.27|162.47|165.58|162.78|165.75|162.95|165.27|162.47|0
1649280900000|2022-04-06 21:35:00|165.54|162.74|165.57|162.77|165.62|162.82|165.5|162.7|0
1649281200000|2022-04-06 21:40:00|165.18|162.38|165.07|162.27|165.18|162.38|165.07|162.27|0
1649281500000|2022-04-06 21:45:00|165.03|162.23|164.86|162.06|165.1|162.3|164.86|162.06|0
1649281800000|2022-04-06 21:50:00|165.02|162.22|165|162.2|165.04|162.24|164.95|162.15|0
1649282100000|2022-04-06 21:55:00|164.99|162.19|164.94|162.14|165.09|162.29|164.94|162.14|0
1649282400000|2022-04-06 22:00:00|165.3|162.5|163.7|160.9|165.3|162.5|163.7|160.9|0
1649282700000|2022-04-06 22:05:00|163.57|160.77|163.06|160.26|163.82|161.02|162.87|160.07|0
1649283000000|2022-04-06 22:10:00|162.93|160.13|162.92|160.12|163.18|160.38|162.8|160|0
1649283300000|2022-04-06 22:15:00|162.67|159.87|163.3|160.5|163.3|160.5|162.42|159.62|0
1649283600000|2022-04-06 22:20:00|163.18|160.38|163.3|160.5|163.43|160.63|163.05|160.25|0
1649283900000|2022-04-06 22:25:00|163.17|160.37|163.3|160.5|163.68|160.88|163.17|160.37|0
1649284200000|2022-04-06 22:30:00|163.04|160.24|162.27|159.47|163.04|160.24|162.27|159.47|0
1649284500000|2022-04-06 22:35:00|162.21|159.41|162.53|159.73|162.65|159.85|162.14|159.34|0
1649284800000|2022-04-06 22:40:00|162.46|159.66|162.39|159.59|163.41|160.61|162.27|159.47|0
1649285100000|2022-04-06 22:45:00|162.27|159.47|162.77|159.97|162.77|159.97|162.27|159.47|0
1649285400000|2022-04-06 22:50:00|162.9|160.1|163.41|160.61|163.79|160.99|162.77|159.97|0
1649285700000|2022-04-06 22:55:00|163.53|160.73|163.15|160.35|163.53|160.73|162.89|160.09|0
1649286000000|2022-04-06 23:00:00|163.02|160.22|163.91|161.11|163.91|161.11|162.76|159.96|0
1649286300000|2022-04-06 23:05:00|164.04|161.24|163.91|161.11|164.29|161.49|163.78|160.98|0
1649286600000|2022-04-06 23:10:00|164.16|161.36|164.03|161.23|164.29|161.49|163.71|160.91|0
1649286900000|2022-04-06 23:15:00|163.9|161.1|163.9|161.1|163.97|161.17|163.71|160.91|0
1649287200000|2022-04-06 23:20:00|163.96|161.16|163.64|160.84|163.96|161.16|163.38|160.58|0
1649287500000|2022-04-06 23:25:00|163.77|160.97|163.76|160.96|164.02|161.22|163.64|160.84|0
1649287800000|2022-04-06 23:30:00|163.83|161.03|165.3|162.5|165.68|162.88|163.63|160.83|0
1649288100000|2022-04-06 23:35:00|165.43|162.63|167.49|164.69|167.75|164.95|165.3|162.5|0
1649288400000|2022-04-06 23:40:00|167.43|164.63|167.42|164.62|167.88|165.08|167.1|164.3|0
1649288700000|2022-04-06 23:45:00|167.36|164.56|168|165.2|168|165.2|167.22|164.42|0
1649289000000|2022-04-06 23:50:00|168.13|165.33|168.98|166.18|169.56|166.76|167.87|165.07|0
1649289300000|2022-04-06 23:55:00|169.04|166.24|170.08|167.28|170.74|167.94|169.04|166.24|0
1649289600000|2022-04-07 00:00:00|170.48|167.68|169.42|166.62|171.66|168.86|169.03|166.23|0
1649289900000|2022-04-07 00:05:00|169.29|166.49|169.94|167.14|170.08|167.28|169.03|166.23|0
1649290200000|2022-04-07 00:10:00|170.21|167.41|170.2|167.4|170.47|167.67|169.03|166.23|0
1649290500000|2022-04-07 00:15:00|170.07|167.27|171.25|168.45|171.38|168.58|169.42|166.62|0
1649290800000|2022-04-07 00:20:00|171.38|168.58|170.98|168.18|171.38|168.58|170.33|167.53|0
1649291100000|2022-04-07 00:25:00|170.85|168.05|170.06|167.26|171.24|168.44|169.93|167.13|0
1649291400000|2022-04-07 00:30:00|169.93|167.13|170.71|167.91|171.11|168.31|169.93|167.13|0
1649291700000|2022-04-07 00:35:00|170.78|167.98|171.24|168.44|171.37|168.57|170.71|167.91|0
1649292000000|2022-04-07 00:40:00|171.1|168.3|169.79|166.99|171.1|168.3|169.53|166.73|0
1649292300000|2022-04-07 00:45:00|169.92|167.12|170.7|167.9|170.97|168.17|169.92|167.12|0
1649292600000|2022-04-07 00:50:00|170.38|167.58|170.44|167.64|170.83|168.03|170.04|167.24|0
1649292900000|2022-04-07 00:55:00|170.3|167.5|169.78|166.98|170.83|168.03|169.78|166.98|0
1649293200000|2022-04-07 01:00:00|169.65|166.85|170.43|167.63|170.82|168.02|169.65|166.85|0
1649293500000|2022-04-07 01:05:00|170.3|167.5|168.46|165.66|170.3|167.5|168.46|165.66|0
1649293800000|2022-04-07 01:10:00|168.33|165.53|168.72|165.92|169.24|166.44|168.07|165.27|0
1649294100000|2022-04-07 01:15:00|168.85|166.05|168.65|165.85|168.85|166.05|168.07|165.27|0
1649294400000|2022-04-07 01:20:00|168.59|165.79|169.24|166.44|169.37|166.57|168.33|165.53|0
1649294700000|2022-04-07 01:25:00|169.37|166.57|170.15|167.35|170.28|167.48|169.37|166.57|0
1649295000000|2022-04-07 01:30:00|170.28|167.48|169.3|166.5|170.67|167.87|169.17|166.37|0
1649295300000|2022-04-07 01:35:00|169.49|166.69|168.83|166.03|169.49|166.69|168.7|165.9|0
1649295600000|2022-04-07 01:40:00|168.7|165.9|166.82|164.02|168.7|165.9|166.75|163.95|0
1649295900000|2022-04-07 01:45:00|166.49|163.69|166.75|163.95|167.27|164.47|165.07|162.27|0
1649296200000|2022-04-07 01:50:00|166.62|163.82|167|164.2|167.39|164.59|166.49|163.69|0
1649296500000|2022-04-07 01:55:00|166.87|164.07|167.13|164.33|167.39|164.59|166.42|163.62|0
1649296800000|2022-04-07 02:00:00|167.26|164.46|167.9|165.1|168.03|165.23|166.87|164.07|0
1649297100000|2022-04-07 02:05:00|168.16|165.36|168.16|165.36|168.29|165.49|167.51|164.71|0
1649297400000|2022-04-07 02:10:00|168.03|165.23|167.77|164.97|168.29|165.49|167.51|164.71|0
1649297700000|2022-04-07 02:15:00|167.9|165.1|168.02|165.22|168.29|165.49|167.64|164.84|0
1649298000000|2022-04-07 02:20:00|168.15|165.35|168.02|165.22|168.28|165.48|167.89|165.09|0
1649298300000|2022-04-07 02:25:00|167.89|165.09|168.02|165.22|168.02|165.22|167.63|164.83|0
1649298600000|2022-04-07 02:30:00|167.89|165.09|167.62|164.82|167.89|165.09|166.85|164.05|0
1649298900000|2022-04-07 02:35:00|167.75|164.95|168.92|166.12|169.05|166.25|167.75|164.95|0
1649299200000|2022-04-07 02:40:00|169.05|166.25|169.05|166.25|169.31|166.51|168.92|166.12|0
1649299500000|2022-04-07 02:45:00|169.12|166.32|169.04|166.24|169.18|166.38|168.72|165.92|0
1649299800000|2022-04-07 02:50:00|168.91|166.11|168.72|165.92|168.91|166.11|168.26|165.46|0
1649300100000|2022-04-07 02:55:00|168.65|165.85|168.65|165.85|168.91|166.11|168.26|165.46|0
1649300400000|2022-04-07 03:00:00|168.58|165.78|168.77|165.97|168.77|165.97|168.25|165.45|0
1649300700000|2022-04-07 03:05:00|168.9|166.1|169.03|166.23|169.23|166.43|168.77|165.97|0
1649301000000|2022-04-07 03:10:00|169.16|166.36|169.03|166.23|169.29|166.49|168.9|166.1|0
1649301300000|2022-04-07 03:15:00|169.16|166.36|169.68|166.88|169.81|167.01|169.09|166.29|0
1649301600000|2022-04-07 03:20:00|169.55|166.75|169.54|166.74|169.55|166.75|169.28|166.48|0
1649301900000|2022-04-07 03:25:00|169.67|166.87|170.72|167.92|170.98|168.18|169.41|166.61|0
1649302200000|2022-04-07 03:30:00|170.65|167.85|170.84|168.04|171.11|168.31|170.45|167.65|0
1649302500000|2022-04-07 03:35:00|170.71|167.91|171.24|168.44|171.24|168.44|170.58|167.78|0
1649302800000|2022-04-07 03:40:00|171.37|168.57|171.76|168.96|171.76|168.96|171.23|168.43|0
1649303100000|2022-04-07 03:45:00|171.63|168.83|171.1|168.3|171.63|168.83|170.97|168.17|0
1649303400000|2022-04-07 03:50:00|170.97|168.17|171.75|168.95|171.75|168.95|170.96|168.16|0
1649303700000|2022-04-07 03:55:00|171.82|169.02|172.87|170.07|172.94|170.14|171.62|168.82|0
1649304000000|2022-04-07 04:00:00|172.8|170|172.4|169.6|173.2|170.4|172.27|169.47|0
1649304300000|2022-04-07 04:05:00|172.54|169.74|172.66|169.86|172.67|169.87|172.14|169.34|0
1649304600000|2022-04-07 04:10:00|172.8|170|173.06|170.26|173.26|170.46|172.66|169.86|0
1649304900000|2022-04-07 04:15:00|172.99|170.19|172.73|169.93|173.19|170.39|172.73|169.93|0
1649305200000|2022-04-07 04:20:00|172.79|169.99|173.32|170.52|173.32|170.52|172.66|169.86|0
1649305500000|2022-04-07 04:25:00|173.31|170.51|173.05|170.25|174.24|171.44|173.05|170.25|0
1649305800000|2022-04-07 04:30:00|172.98|170.18|172.12|169.32|172.98|170.18|171.72|168.92|0
1649306100000|2022-04-07 04:35:00|172.05|169.25|171.98|169.18|172.38|169.58|171.98|169.18|0
1649306400000|2022-04-07 04:40:00|172.25|169.45|173.42|170.62|173.95|171.15|172.11|169.31|0
1649306700000|2022-04-07 04:45:00|173.28|170.48|173.28|170.48|173.94|171.14|173.15|170.35|0
1649307000000|2022-04-07 04:50:00|173.15|170.35|173.8|171|173.94|171.14|173.02|170.22|0
1649307300000|2022-04-07 04:55:00|173.94|171.14|174.06|171.26|174.46|171.66|173.93|171.13|0
1649307600000|2022-04-07 05:00:00|174.2|171.4|174.33|171.53|174.72|171.92|173.27|170.47|0
1649307900000|2022-04-07 05:05:00|174.59|171.79|173.79|170.99|175.12|172.32|173.79|170.99|0
1649308200000|2022-04-07 05:10:00|173.66|170.86|173.66|170.86|174.58|171.78|173.39|170.59|0
1649308500000|2022-04-07 05:15:00|173.59|170.79|174.45|171.65|174.71|171.91|173.39|170.59|0
1649308800000|2022-04-07 05:20:00|174.31|171.51|174.97|172.17|175.11|172.31|174.18|171.38|0
1649309100000|2022-04-07 05:25:00|175.1|172.3|175.1|172.3|175.63|172.83|174.97|172.17|0
1649309400000|2022-04-07 05:30:00|175.23|172.43|174.57|171.77|175.37|172.57|174.04|171.24|0
1649309700000|2022-04-07 05:35:00|174.44|171.64|172.79|169.99|174.7|171.9|172.72|169.92|0
1649310000000|2022-04-07 05:40:00|172.85|170.05|173.37|170.57|173.37|170.57|172.45|169.65|0
1649310300000|2022-04-07 05:45:00|173.44|170.64|171.27|168.47|173.5|170.7|170.88|168.08|0
1649310600000|2022-04-07 05:50:00|171.4|168.6|170.48|167.68|171.79|168.99|170.35|167.55|0
1649310900000|2022-04-07 05:55:00|170.62|167.82|171.72|168.92|171.72|168.92|170.09|167.29|0
1649311200000|2022-04-07 06:00:00|171.79|168.99|171.52|168.72|172.7|169.9|170.61|167.81|0
1649311500000|2022-04-07 06:05:00|171.39|168.59|169.82|167.02|171.59|168.79|169.31|166.51|0
1649311800000|2022-04-07 06:10:00|170.08|167.28|168.74|165.94|170.08|167.28|168.4|165.6|0
1649312100000|2022-04-07 06:15:00|168.61|165.81|167.96|165.16|168.74|165.94|167.57|164.77|0
1649312400000|2022-04-07 06:20:00|167.9|165.1|166.92|164.12|168.41|165.61|166.66|163.86|0
1649312700000|2022-04-07 06:25:00|166.79|163.99|165.83|163.03|167.18|164.38|165.63|162.83|0
1649313000000|2022-04-07 06:30:00|165.89|163.09|166.53|163.73|167.17|164.37|165.12|162.32|0
1649313300000|2022-04-07 06:35:00|166.59|163.79|165.88|163.08|166.79|163.99|165.5|162.7|0
1649313600000|2022-04-07 06:40:00|165.82|163.02|163.83|161.03|165.88|163.08|163.83|161.03|0
1649313900000|2022-04-07 06:45:00|163.96|161.16|163.33|160.53|164.78|161.98|163.2|160.4|0
1649314200000|2022-04-07 06:50:00|163.46|160.66|163.58|160.78|164.09|161.29|162.56|159.76|0
1649314500000|2022-04-07 06:55:00|163.65|160.85|162.94|160.14|163.96|161.16|162.05|159.25|0
1649314800000|2022-04-07 07:00:00|162.81|160.01|162.81|160.01|164.09|161.29|161.29|158.49|0
1649315100000|2022-04-07 07:05:00|162.56|159.76|162.22|159.82|162.99|160.59|161.09|158.69|0
1649315400000|2022-04-07 07:10:00|162.29|159.89|160.45|158.05|162.29|159.89|159.44|157.04|0
1649315700000|2022-04-07 07:15:00|160.58|158.18|161.4|159|161.46|159.06|159.94|157.54|0
1649316000000|2022-04-07 07:20:00|161.33|158.93|158.81|156.41|161.84|159.44|158.56|156.16|0
1649316300000|2022-04-07 07:25:00|158.68|156.28|160.19|157.79|160.44|158.04|158.56|156.16|0
1649316600000|2022-04-07 07:30:00|160.69|158.29|160.94|158.54|162.59|160.19|160.69|158.29|0
1649316900000|2022-04-07 07:35:00|161.07|158.67|161.82|159.42|161.89|159.49|160.69|158.29|0
1649317200000|2022-04-07 07:40:00|161.7|159.3|162.71|160.31|162.84|160.44|161.51|159.11|0
1649317500000|2022-04-07 07:45:00|162.65|160.25|161.94|159.54|162.96|160.56|161.56|159.16|0
1649317800000|2022-04-07 07:50:00|162.07|159.67|161.68|159.28|162.2|159.8|160.93|158.53|0
1649318100000|2022-04-07 07:55:00|161.75|159.35|164.1|161.7|164.61|162.21|161.75|159.35|0
1649318400000|2022-04-07 08:00:00|163.97|161.57|164.48|162.08|165.25|162.85|163.72|161.32|0
1649318700000|2022-04-07 08:05:00|164.35|161.95|161.93|159.53|164.99|162.59|161.67|159.27|0
1649319000000|2022-04-07 08:10:00|161.87|159.47|163.9|161.5|164.35|161.95|161.55|159.15|0
1649319300000|2022-04-07 08:15:00|163.64|161.24|164.15|161.75|164.73|162.33|162.68|160.28|0
1649319600000|2022-04-07 08:20:00|164.09|161.69|163.13|160.73|164.09|161.69|162.3|159.9|0
1649319900000|2022-04-07 08:25:00|163.19|160.79|162.68|160.28|163.44|161.04|162.17|159.77|0
1649320200000|2022-04-07 08:30:00|162.67|160.27|162.86|160.46|163.12|160.72|161.72|159.32|0
1649320500000|2022-04-07 08:35:00|162.8|160.4|163.82|161.42|164.07|161.67|162.42|160.02|0
1649320800000|2022-04-07 08:40:00|163.75|161.35|162.16|159.76|164.14|161.74|161.97|159.57|0
1649321100000|2022-04-07 08:45:00|162.09|159.69|161.14|158.74|162.28|159.88|161.14|158.74|0
1649321400000|2022-04-07 08:50:00|161.01|158.61|159.62|157.22|161.14|158.74|159.5|157.1|0
1649321700000|2022-04-07 08:55:00|159.81|157.41|158.11|155.71|160.25|157.85|158.11|155.71|0
1649322000000|2022-04-07 09:00:00|158.24|155.84|159.36|156.96|159.36|156.96|158.11|155.71|0
1649322300000|2022-04-07 09:05:00|159.24|156.84|159.99|157.59|160.24|157.84|159.05|156.65|0
1649322600000|2022-04-07 09:10:00|159.86|157.46|159.73|157.33|160.36|157.96|159.67|157.27|0
1649322900000|2022-04-07 09:15:00|159.86|157.46|159.83|157.43|160.11|157.71|158.23|155.83|0
1649323200000|2022-04-07 09:20:00|159.89|157.49|159.57|157.17|160.08|157.68|158.32|155.92|0
1649323500000|2022-04-07 09:25:00|159.64|157.24|159.44|157.04|160.2|157.8|159.32|156.92|0
1649323800000|2022-04-07 09:30:00|159.57|157.17|159.44|157.04|159.82|157.42|158.94|156.54|0
1649324100000|2022-04-07 09:35:00|159.38|156.98|158.44|156.04|159.69|157.29|158.38|155.98|0
1649324400000|2022-04-07 09:40:00|158.31|155.91|158.06|155.66|158.81|156.41|157.44|155.04|0
1649324700000|2022-04-07 09:45:00|158.43|156.03|158.24|155.84|158.93|156.53|158.06|155.66|0
1649325000000|2022-04-07 09:50:00|158.18|155.78|157.8|155.4|158.8|156.4|157.68|155.28|0
1649325300000|2022-04-07 09:55:00|157.74|155.34|156.93|154.53|158.18|155.78|156.44|154.04|0
1649325600000|2022-04-07 10:00:00|157.18|154.78|156.93|154.53|157.18|154.78|156.43|154.03|0
1649325900000|2022-04-07 10:05:00|156.8|154.4|156.8|154.4|157.05|154.65|156.55|154.15|0
1649326200000|2022-04-07 10:10:00|156.92|154.52|156.8|154.4|157.17|154.77|156.8|154.4|0
1649326500000|2022-04-07 10:15:00|156.86|154.46|157.04|154.64|157.16|154.76|156.18|153.78|0
1649326800000|2022-04-07 10:20:00|156.92|154.52|156.54|154.14|157.04|154.64|156.29|153.89|0
1649327100000|2022-04-07 10:25:00|156.48|154.08|156.12|153.72|157.03|154.63|156.12|153.72|0
1649327400000|2022-04-07 10:30:00|156.24|153.84|156.61|154.21|156.86|154.46|156.24|153.84|0
1649327700000|2022-04-07 10:35:00|156.86|154.46|156.11|153.71|156.92|154.52|155.62|153.22|0
1649328000000|2022-04-07 10:40:00|156.23|153.83|157.22|154.82|157.23|154.83|156.23|153.83|0
1649328300000|2022-04-07 10:45:00|157.1|154.7|156.6|154.2|157.29|154.89|156.48|154.08|0
1649328600000|2022-04-07 10:50:00|156.48|154.08|156.97|154.57|157.09|154.69|156.35|153.95|0
1649328900000|2022-04-07 10:55:00|157.09|154.69|157.59|155.19|157.84|155.44|157.09|154.69|0
1649329200000|2022-04-07 11:00:00|157.71|155.31|158.84|156.44|159.21|156.81|157.21|154.81|0
1649329500000|2022-04-07 11:05:00|158.78|156.38|156.83|154.43|158.96|156.56|152.04|149.64|0
1649329800000|2022-04-07 11:10:00|157.21|154.81|155.22|152.82|157.95|155.55|154.6|152.2|0
1649330100000|2022-04-07 11:15:00|155.34|152.94|157.39|154.99|157.39|154.99|155.22|152.82|0
1649330400000|2022-04-07 11:20:00|157.32|154.92|158.95|156.55|158.95|156.55|157.2|154.8|0
1649330700000|2022-04-07 11:25:00|159.01|156.61|159.57|157.17|159.83|157.43|158.7|156.3|0
1649331000000|2022-04-07 11:30:00|159.64|157.24|159.95|157.55|160.83|158.43|157.81|155.41|0
1649331300000|2022-04-07 11:35:00|160.07|157.67|160.45|158.05|160.83|158.43|159.31|156.91|0
1649331600000|2022-04-07 11:40:00|160.32|157.92|159.94|157.54|161.64|159.24|159.69|157.29|0
1649331900000|2022-04-07 11:45:00|160.07|157.67|160.44|158.04|160.89|158.49|159.38|156.98|0
1649332200000|2022-04-07 11:50:00|160.57|158.17|160.69|158.29|161.32|158.92|160.06|157.66|0
1649332500000|2022-04-07 11:55:00|160.56|158.16|159.43|157.03|160.81|158.41|159.3|156.9|0
1649332800000|2022-04-07 12:00:00|159.55|157.15|162.45|160.05|162.45|160.05|159.05|156.65|0
1649333100000|2022-04-07 12:05:00|162.2|159.8|162.26|159.86|163.08|160.68|161.82|159.42|0
1649333400000|2022-04-07 12:10:00|162.32|159.92|163.84|161.44|163.97|161.57|161.94|159.54|0
1649333700000|2022-04-07 12:15:00|164.22|161.82|163.2|160.8|165.12|162.72|163.2|160.8|0
1649334000000|2022-04-07 12:20:00|163.33|160.93|163.96|161.56|164.22|161.82|162.82|160.42|0
1649334300000|2022-04-07 12:25:00|164.09|161.69|164.44|162.04|165.21|162.81|163.65|161.25|0
1649334600000|2022-04-07 12:30:00|164.56|162.16|163.16|160.76|165.2|162.8|163.1|160.7|0
1649334900000|2022-04-07 12:35:00|163.1|160.7|163.41|161.01|164.05|161.65|162.9|160.5|0
1649335200000|2022-04-07 12:40:00|163.47|161.07|164.3|161.9|164.3|161.9|162.9|160.5|0
1649335500000|2022-04-07 12:45:00|164.43|162.03|164.42|162.02|164.81|162.41|163.4|161|0
1649335800000|2022-04-07 12:50:00|164.55|162.15|166.73|164.33|166.99|164.59|163.91|161.51|0
1649336100000|2022-04-07 12:55:00|166.6|164.2|166.73|164.33|167.5|165.1|166.15|163.75|0
1649336400000|2022-04-07 13:00:00|166.34|163.94|169.45|167.05|169.45|167.05|165.82|163.42|0
1649336700000|2022-04-07 13:05:00|169.32|166.92|169.31|166.91|169.84|167.44|168.92|166.52|0
1649337000000|2022-04-07 13:10:00|169.44|167.04|168.86|166.46|169.44|167.04|168.53|166.13|0
1649337300000|2022-04-07 13:15:00|168.92|166.52|167.04|164.64|169.57|167.17|166.97|164.57|0
1649337600000|2022-04-07 13:20:00|166.97|164.57|167.61|165.21|168|165.6|166.97|164.57|0
1649337900000|2022-04-07 13:25:00|167.74|165.34|168.52|166.12|169.17|166.77|167.61|165.21|0
1649338200000|2022-04-07 13:30:00|168.91|166.51|164.71|162.31|169.95|167.55|164.71|162.31|0
1649338500000|2022-04-07 13:35:00|164.64|162.24|161.87|159.47|166.84|164.44|161.5|159.1|0
1649338800000|2022-04-07 13:40:00|161.24|158.84|165.04|162.64|165.04|162.64|159.11|156.71|0
1649339100000|2022-04-07 13:45:00|164.66|162.26|167.86|165.46|168.38|165.98|163.13|160.73|0
1649339400000|2022-04-07 13:50:00|167.6|165.2|162.87|160.47|168.12|165.72|161.86|159.46|0
1649339700000|2022-04-07 13:55:00|162.75|160.35|162.55|160.15|163.89|161.49|162.11|159.71|0
1649340000000|2022-04-07 14:00:00|162.24|159.84|164.9|162.5|165.15|162.75|158.73|156.33|0
1649340300000|2022-04-07 14:05:00|164.77|162.37|166.95|164.55|168.24|165.84|164.01|161.61|0
1649340600000|2022-04-07 14:10:00|166.82|164.42|164.76|162.36|168.49|166.09|164|161.6|0
1649340900000|2022-04-07 14:15:00|165.27|162.87|166.68|164.28|167.59|165.19|164.89|162.49|0
1649341200000|2022-04-07 14:20:00|166.81|164.41|167.84|165.44|169.52|167.12|166.81|164.41|0
1649341500000|2022-04-07 14:25:00|167.71|165.31|169.2|166.8|169.52|167.12|166.29|163.89|0
1649341800000|2022-04-07 14:30:00|169.26|166.86|166.25|163.85|169.26|166.86|165.74|163.34|0
1649342100000|2022-04-07 14:35:00|165.74|163.34|169.35|166.95|169.35|166.95|164.2|161.8|0
1649342400000|2022-04-07 14:40:00|169.22|166.82|173.93|171.53|174.99|172.59|169.22|166.82|0
1649342700000|2022-04-07 14:45:00|173.66|171.26|174.09|171.69|175.15|172.75|173|170.6|0
1649343000000|2022-04-07 14:50:00|173.82|171.42|171.64|169.24|173.82|171.42|170.53|168.13|0
1649343300000|2022-04-07 14:55:00|171.31|168.91|170.92|168.52|171.97|169.57|169.74|167.34|0
1649343600000|2022-04-07 15:00:00|171.31|168.91|168.95|166.55|171.31|168.91|166.7|164.3|0
1649343900000|2022-04-07 15:05:00|169.35|166.95|171.87|169.47|172|169.6|169.08|166.68|0
1649344200000|2022-04-07 15:10:00|172.13|169.73|172.12|169.72|173.84|171.44|171.34|168.94|0
1649344500000|2022-04-07 15:15:00|172.26|169.86|172.78|170.38|174.11|171.71|172.26|169.86|0
1649344800000|2022-04-07 15:20:00|173.04|170.64|171.33|168.93|173.18|170.78|170.41|168.01|0
1649345100000|2022-04-07 15:25:00|171.07|168.67|174.76|172.36|176.1|173.7|169.89|167.49|0
1649345400000|2022-04-07 15:30:00|174.5|172.1|177.46|175.06|178.4|176|174.36|171.96|0
1649345700000|2022-04-07 15:35:00|177.19|174.79|174.25|171.85|177.19|174.79|173.65|171.25|0
1649346000000|2022-04-07 15:40:00|174.18|171.78|175.38|172.98|175.64|173.24|173.39|170.99|0
1649346300000|2022-04-07 15:45:00|175.51|173.11|175.37|172.97|175.64|173.24|172.46|170.06|0
1649346600000|2022-04-07 15:50:00|175.64|173.24|178.05|175.65|178.18|175.78|174.84|172.44|0
1649346900000|2022-04-07 15:55:00|177.78|175.38|175.5|173.1|178.05|175.65|175.1|172.7|0
1649347200000|2022-04-07 16:00:00|175.77|173.37|176.3|173.9|176.43|174.03|174.43|172.03|0
1649347500000|2022-04-07 16:05:00|176.16|173.76|173.9|171.5|176.16|173.76|173.37|170.97|0
1649347800000|2022-04-07 16:10:00|173.63|171.23|173.23|170.83|174.56|172.16|171.39|168.99|0
1649348100000|2022-04-07 16:15:00|173.1|170.7|174.82|172.42|175.35|172.95|172.97|170.57|0
1649348400000|2022-04-07 16:20:00|175.08|172.68|174.02|171.62|175.48|173.08|172.3|169.9|0
1649348700000|2022-04-07 16:25:00|174.15|171.75|175.74|173.34|176.68|174.28|173.35|170.95|0
1649349000000|2022-04-07 16:30:00|175.88|173.48|176.01|173.61|176.68|174.28|174.68|172.28|0
1649349300000|2022-04-07 16:35:00|176.14|173.74|176.4|174|176.68|174.28|174.54|172.14|0
1649349600000|2022-04-07 16:40:00|176.67|174.27|177.21|174.81|177.34|174.94|175.47|173.07|0
1649349900000|2022-04-07 16:45:00|177.07|174.67|179.63|177.23|179.63|177.23|175.87|173.47|0
1649350200000|2022-04-07 16:50:00|179.76|177.36|177.6|175.2|179.76|177.36|176.26|173.86|0
1649350500000|2022-04-07 16:55:00|177.47|175.07|176.12|173.72|177.87|175.47|175.72|173.32|0
1649350800000|2022-04-07 17:00:00|175.99|173.59|173.19|170.79|176.66|174.26|172.27|169.87|0
1649351100000|2022-04-07 17:05:00|173.06|170.66|171.61|169.21|173.99|171.59|171.61|169.21|0
1649351400000|2022-04-07 17:10:00|171.87|169.47|168.21|165.81|172|169.6|166.27|163.87|0
1649351700000|2022-04-07 17:15:00|168.34|165.94|166.12|163.72|169.12|166.72|165.63|163.23|0
1649352000000|2022-04-07 17:20:00|165.99|163.59|166.37|163.97|166.37|163.97|164.19|161.79|0
1649352300000|2022-04-07 17:25:00|166.24|163.84|163.8|161.4|166.31|163.91|162.78|160.38|0
1649352600000|2022-04-07 17:30:00|163.55|161.15|164.95|162.55|165.2|162.8|162.65|160.25|0
1649352900000|2022-04-07 17:35:00|164.82|162.42|166.1|163.7|166.1|163.7|163.54|161.14|0
1649353200000|2022-04-07 17:40:00|165.46|163.06|165.84|163.44|166.1|163.7|164.43|162.03|0
1649353500000|2022-04-07 17:45:00|165.97|163.57|166.48|164.08|166.74|164.34|163.79|161.39|0
1649353800000|2022-04-07 17:50:00|166.29|163.89|165.7|163.3|166.99|164.59|164.93|162.53|0
1649354100000|2022-04-07 17:55:00|166.09|163.69|158.73|156.33|166.09|163.69|158.23|155.83|0
1649354400000|2022-04-07 18:00:00|159.1|156.7|158.6|156.2|159.6|157.2|156.99|154.59|0
1649354700000|2022-04-07 18:05:00|158.85|156.45|157.97|155.57|160.98|158.58|157.91|155.51|0
1649355000000|2022-04-07 18:10:00|158.47|156.07|158.59|156.19|159.47|157.07|157.22|154.82|0
1649355300000|2022-04-07 18:15:00|158.66|156.26|161.61|159.21|161.86|159.46|158.22|155.82|0
1649355600000|2022-04-07 18:20:00|161.48|159.08|159.59|157.19|161.6|159.2|159.59|157.19|0
1649355900000|2022-04-07 18:25:00|159.46|157.06|160.09|157.69|160.46|158.06|155.36|152.96|0
1649356200000|2022-04-07 18:30:00|160.71|158.31|160.08|157.68|161.09|158.69|159.33|156.93|0
1649356500000|2022-04-07 18:35:00|159.83|157.43|158.95|156.55|161.47|159.07|158.7|156.3|0
1649356800000|2022-04-07 18:40:00|159.33|156.93|157.95|155.55|160.58|158.18|157.39|154.99|0
1649357100000|2022-04-07 18:45:00|157.82|155.42|155.96|153.56|159.19|156.79|154.85|152.45|0
1649357400000|2022-04-07 18:50:00|156.45|154.05|153.99|151.59|156.83|154.43|153.38|150.98|0
1649357700000|2022-04-07 18:55:00|153.75|151.35|149.86|147.46|153.75|151.35|149.5|147.1|0
1649358000000|2022-04-07 19:00:00|150.83|148.43|149.38|146.98|152.98|150.58|147.23|144.83|0
1649358300000|2022-04-07 19:05:00|149.5|147.1|148.07|145.67|150.34|147.94|147.72|145.32|0
1649358600000|2022-04-07 19:10:00|147.95|145.55|146.42|144.02|148.78|146.38|146.42|144.02|0
1649358900000|2022-04-07 19:15:00|146.65|144.25|148.54|146.14|148.89|146.49|145.6|143.2|0
1649359200000|2022-04-07 19:20:00|148.66|146.26|150.68|148.28|151.64|149.24|148.66|146.26|0
1649359500000|2022-04-07 19:25:00|150.44|148.04|151.4|149|152|149.6|149.37|146.97|0
1649359800000|2022-04-07 19:30:00|151.16|148.76|147.7|145.3|151.88|149.48|147.7|145.3|0
1649360100000|2022-04-07 19:35:00|147.82|145.42|147.34|144.94|148.88|146.48|147.34|144.94|0
1649360400000|2022-04-07 19:40:00|147.1|144.7|145.17|142.77|148.76|146.36|144.7|142.3|0
1649360700000|2022-04-07 19:45:00|145.28|142.88|146.88|144.48|147.89|145.49|143.41|141.01|0
1649361000000|2022-04-07 19:50:00|146.94|144.54|150.04|147.64|150.76|148.36|146.58|144.18|0
1649361300000|2022-04-07 19:55:00|150.52|148.12|152.58|150.18|153.55|151.15|150.52|148.12|0
1649361600000|2022-04-07 20:00:00|152.33|149.93|152.57|150.17|152.94|150.54|151.6|149.2|0
1649361900000|2022-04-07 20:05:00|152.33|149.93|152.2|149.8|152.82|150.42|151.84|149.44|0
1649362200000|2022-04-07 20:10:00|152.08|149.68|152.2|149.8|152.2|149.8|151.11|148.71|0
1649362500000|2022-04-07 20:15:00|152.04|149.24|152.88|150.08|153.07|150.27|151.67|148.87|0
1649362800000|2022-04-07 20:20:00|153|150.2|154.35|151.55|154.47|151.67|153|150.2|0
1649363100000|2022-04-07 20:25:00|154.22|151.42|154.46|151.66|155.08|152.28|154.1|151.3|0
1649363400000|2022-04-07 20:30:00|154.59|151.79|154.03|151.23|154.83|152.03|153.97|151.17|0
1649363700000|2022-04-07 20:35:00|154.09|151.29|153.48|150.68|154.21|151.41|153.48|150.68|0
1649364000000|2022-04-07 20:40:00|153.42|150.62|153.84|151.04|153.96|151.16|153.36|150.56|0
1649364300000|2022-04-07 20:45:00|153.6|150.8|153.35|150.55|154.03|151.23|153.35|150.55|0
1649364600000|2022-04-07 20:50:00|153.23|150.43|152.49|149.69|153.23|150.43|152.37|149.57|0
1649364900000|2022-04-07 20:55:00|152.61|149.81|153.41|150.61|153.53|150.73|152.49|149.69|0
1649365200000|2022-04-07 21:00:00|153.15|150.35|153.17|150.37|153.35|150.55|153.02|150.22|0
1649365500000|2022-04-07 21:05:00|153.18|150.38|153.36|150.56|153.36|150.56|153.02|150.22|0
1649365800000|2022-04-07 21:10:00|153.37|150.57|153.46|150.66|153.63|150.83|153.37|150.57|0
1649366100000|2022-04-07 21:15:00|153.48|150.68|153.77|150.97|153.83|151.03|153.47|150.67|0
1649366400000|2022-04-07 21:20:00|153.72|150.92|153.71|150.91|153.77|150.97|153.52|150.72|0
1649366700000|2022-04-07 21:25:00|153.77|150.97|153.55|150.75|153.77|150.97|153.18|150.38|0
1649367000000|2022-04-07 21:30:00|153.39|150.59|153.35|150.55|153.39|150.59|153.35|150.55|0
1649367300000|2022-04-07 21:35:00|153.26|150.46|153.31|150.51|153.42|150.62|153.17|150.37|0
1649367600000|2022-04-07 21:40:00|153.3|150.5|153.17|150.37|153.38|150.58|153.17|150.37|0
1649367900000|2022-04-07 21:45:00|153.24|150.44|153.13|150.33|153.24|150.44|153.04|150.24|0
1649368200000|2022-04-07 21:50:00|153.18|150.38|153.18|150.38|153.21|150.41|153.16|150.36|0
1649368500000|2022-04-07 21:55:00|153.19|150.39|153.4|150.6|153.4|150.6|153.01|150.21|0
1649368800000|2022-04-07 22:00:00|153.24|150.44|152.32|149.52|153.48|150.68|152.32|149.52|0
1649369100000|2022-04-07 22:05:00|152.44|149.64|152.56|149.76|152.93|150.13|152.38|149.58|0
1649369400000|2022-04-07 22:10:00|152.44|149.64|151.95|149.15|152.68|149.88|151.71|148.91|0
1649369700000|2022-04-07 22:15:00|151.89|149.09|152.31|149.51|152.31|149.51|151.82|149.02|0
1649370000000|2022-04-07 22:20:00|152.19|149.39|152.18|149.38|152.31|149.51|151.94|149.14|0
1649370300000|2022-04-07 22:25:00|152.3|149.5|152.67|149.87|152.67|149.87|152.3|149.5|0
1649370600000|2022-04-07 22:30:00|152.54|149.74|152.78|149.98|152.79|149.99|152.42|149.62|0
1649370900000|2022-04-07 22:35:00|152.66|149.86|152.66|149.86|152.78|149.98|152.54|149.74|0
1649371200000|2022-04-07 22:40:00|152.41|149.61|152.41|149.61|152.54|149.74|152.41|149.61|0
1649371500000|2022-04-07 22:45:00|152.65|149.85|152.65|149.85|152.78|149.98|152.41|149.61|0
1649371800000|2022-04-07 22:50:00|152.77|149.97|153.01|150.21|153.14|150.34|152.77|149.97|0
1649372100000|2022-04-07 22:55:00|153.08|150.28|152.52|149.72|153.08|150.28|152.52|149.72|0
1649372400000|2022-04-07 23:00:00|152.77|149.97|153.01|150.21|153.13|150.33|152.4|149.6|0
1649372700000|2022-04-07 23:05:00|152.95|150.15|152.76|149.96|152.95|150.15|152.64|149.84|0
1649373000000|2022-04-07 23:10:00|152.7|149.9|151.42|148.62|152.88|150.08|151.42|148.62|0
1649373300000|2022-04-07 23:15:00|151.48|148.68|152.02|149.22|152.08|149.28|151.42|148.62|0
1649373600000|2022-04-07 23:20:00|151.96|149.16|151.65|148.85|152.02|149.22|151.53|148.73|0
1649373900000|2022-04-07 23:25:00|151.53|148.73|151.17|148.37|151.65|148.85|150.81|148.01|0
1649374200000|2022-04-07 23:30:00|151.04|148.24|151.4|148.6|151.59|148.79|151.04|148.24|0
1649374500000|2022-04-07 23:35:00|151.28|148.48|151.04|148.24|151.52|148.72|151.04|148.24|0
1649374800000|2022-04-07 23:40:00|151.1|148.3|150.79|147.99|151.1|148.3|150.43|147.63|0
1649375100000|2022-04-07 23:45:00|150.85|148.05|150.31|147.51|151.15|148.35|150.31|147.51|0
1649375400000|2022-04-07 23:50:00|150.43|147.63|149.82|147.02|150.43|147.63|149.58|146.78|0
1649375700000|2022-04-07 23:55:00|149.7|146.9|150.06|147.26|150.06|147.26|149.34|146.54|0
1649376000000|2022-04-08 00:00:00|150.18|147.38|149.81|147.01|151.14|148.34|149.69|146.89|0
1649376300000|2022-04-08 00:05:00|149.93|147.13|150.05|147.25|150.29|147.49|149.57|146.77|0
1649376600000|2022-04-08 00:10:00|150.17|147.37|150.53|147.73|150.65|147.85|149.93|147.13|0
1649376900000|2022-04-08 00:15:00|150.65|147.85|152.22|149.42|152.34|149.54|150.65|147.85|0
1649377200000|2022-04-08 00:20:00|152.46|149.66|152.58|149.78|152.95|150.15|151.49|148.69|0
1649377500000|2022-04-08 00:25:00|152.7|149.9|154.66|151.86|154.9|152.1|152.21|149.41|0
1649377800000|2022-04-08 00:30:00|154.9|152.1|154.9|152.1|154.9|152.1|154.16|151.36|0
1649378100000|2022-04-08 00:35:00|154.78|151.98|154.16|151.36|154.9|152.1|154.04|151.24|0
1649378400000|2022-04-08 00:40:00|154.28|151.48|154.28|151.48|154.4|151.6|154.03|151.23|0
1649378700000|2022-04-08 00:45:00|154.15|151.35|154.27|151.47|154.64|151.84|153.79|150.99|0
1649379000000|2022-04-08 00:50:00|154.15|151.35|153.97|151.17|154.27|151.47|153.78|150.98|0
1649379300000|2022-04-08 00:55:00|153.9|151.1|153.41|150.61|154.39|151.59|153.41|150.61|0
1649379600000|2022-04-08 01:00:00|153.29|150.49|153.16|150.36|153.53|150.73|152.92|150.12|0
1649379900000|2022-04-08 01:05:00|153.04|150.24|153.52|150.72|153.52|150.72|152.79|149.99|0
1649380200000|2022-04-08 01:10:00|153.4|150.6|154.01|151.21|154.13|151.33|153.4|150.6|0
1649380500000|2022-04-08 01:15:00|154.07|151.27|154.37|151.57|154.75|151.95|153.64|150.84|0
1649380800000|2022-04-08 01:20:00|154.32|151.52|154.86|152.06|154.86|152.06|153.88|151.08|0
1649381100000|2022-04-08 01:25:00|154.62|151.82|154.61|151.81|154.86|152.06|154.37|151.57|0
1649381400000|2022-04-08 01:30:00|154.49|151.69|154.61|151.81|154.73|151.93|154.36|151.56|0
1649381700000|2022-04-08 01:35:00|154.49|151.69|154.48|151.68|154.85|152.05|154.36|151.56|0
1649382000000|2022-04-08 01:40:00|154.36|151.56|153.5|150.7|154.48|151.68|153.38|150.58|0
1649382300000|2022-04-08 01:45:00|153.56|150.76|153.62|150.82|153.62|150.82|153.37|150.57|0
1649382600000|2022-04-08 01:50:00|153.49|150.69|154.84|152.04|154.84|152.04|153.49|150.69|0
1649382900000|2022-04-08 01:55:00|154.72|151.92|154.71|151.91|154.84|152.04|154.47|151.67|0
1649383200000|2022-04-08 02:00:00|154.78|151.98|154.1|151.3|154.84|152.04|153.97|151.17|0
1649383500000|2022-04-08 02:05:00|154.16|151.36|154.34|151.54|154.46|151.66|153.85|151.05|0
1649383800000|2022-04-08 02:10:00|154.4|151.6|154.21|151.41|154.58|151.78|154.09|151.29|0
1649384100000|2022-04-08 02:15:00|154.15|151.35|154.33|151.53|154.82|152.02|153.72|150.92|0
1649384400000|2022-04-08 02:20:00|154.21|151.41|154.08|151.28|154.33|151.53|153.84|151.04|0
1649384700000|2022-04-08 02:25:00|154.2|151.4|153.59|150.79|154.2|151.4|153.59|150.79|0
1649385000000|2022-04-08 02:30:00|153.53|150.73|152.97|150.17|153.71|150.91|152.85|150.05|0
1649385300000|2022-04-08 02:35:00|153.1|150.3|153.09|150.29|153.28|150.48|152.97|150.17|0
1649385600000|2022-04-08 02:40:00|153.03|150.23|152.11|149.31|153.21|150.41|152.11|149.31|0
1649385900000|2022-04-08 02:45:00|151.87|149.07|151.62|148.82|152.11|149.31|151.14|148.34|0
1649386200000|2022-04-08 02:50:00|151.5|148.7|151.62|148.82|151.74|148.94|151.38|148.58|0
1649386500000|2022-04-08 02:55:00|151.74|148.94|151.37|148.57|151.74|148.94|151.25|148.45|0
1649386800000|2022-04-08 03:00:00|151.25|148.45|152.22|149.42|152.34|149.54|151.01|148.21|0
1649387100000|2022-04-08 03:05:00|152.34|149.54|151.85|149.05|152.46|149.66|151.85|149.05|0
1649387400000|2022-04-08 03:10:00|151.97|149.17|151.48|148.68|152.04|149.24|151.12|148.32|0
1649387700000|2022-04-08 03:15:00|151.61|148.81|151.6|148.8|151.73|148.93|151.24|148.44|0
1649388000000|2022-04-08 03:20:00|151.72|148.92|151.36|148.56|151.72|148.92|150.99|148.19|0
1649388300000|2022-04-08 03:25:00|151.48|148.68|151.96|149.16|152.02|149.22|151.48|148.68|0
1649388600000|2022-04-08 03:30:00|151.9|149.1|152.56|149.76|153.3|150.5|151.72|148.92|0
1649388900000|2022-04-08 03:35:00|152.69|149.89|152.44|149.64|152.69|149.89|152.32|149.52|0
1649389200000|2022-04-08 03:40:00|152.5|149.7|152.07|149.27|152.56|149.76|152.01|149.21|0
1649389500000|2022-04-08 03:45:00|152.19|149.39|152.55|149.75|152.55|149.75|151.95|149.15|0
1649389800000|2022-04-08 03:50:00|152.43|149.63|153.28|150.48|153.4|150.6|152.43|149.63|0
1649390100000|2022-04-08 03:55:00|153.16|150.36|152.79|149.99|153.52|150.72|152.79|149.99|0
1649390400000|2022-04-08 04:00:00|152.67|149.87|153.52|150.72|153.52|150.72|152.54|149.74|0
1649390700000|2022-04-08 04:05:00|153.4|150.6|153.51|150.71|153.52|150.72|153.15|150.35|0
1649391000000|2022-04-08 04:10:00|153.46|150.66|153.39|150.59|153.46|150.66|153.02|150.22|0
1649391300000|2022-04-08 04:15:00|153.27|150.47|153.87|151.07|153.88|151.08|153.27|150.47|0
1649391600000|2022-04-08 04:20:00|153.75|150.95|154.5|151.7|154.76|151.96|153.75|150.95|0
1649391900000|2022-04-08 04:25:00|154.62|151.82|154.13|151.33|154.62|151.82|154.01|151.21|0
1649392200000|2022-04-08 04:30:00|154|151.2|154.25|151.45|154.37|151.57|154|151.2|0
1649392500000|2022-04-08 04:35:00|154.24|151.44|153.87|151.07|154.24|151.44|153.63|150.83|0
1649392800000|2022-04-08 04:40:00|153.75|150.95|154.3|151.5|154.36|151.56|153.51|150.71|0
1649393100000|2022-04-08 04:45:00|154.36|151.56|154.85|152.05|154.85|152.05|154.36|151.56|0
1649393400000|2022-04-08 04:50:00|154.72|151.92|155.33|152.53|155.33|152.53|154.72|151.92|0
1649393700000|2022-04-08 04:55:00|155.21|152.41|154.59|151.79|155.33|152.53|154.59|151.79|0
1649394000000|2022-04-08 05:00:00|154.72|151.92|154.71|151.91|154.84|152.04|154.1|151.3|0
1649394300000|2022-04-08 05:05:00|154.84|152.04|154.59|151.79|155.32|152.52|154.59|151.79|0
1649394600000|2022-04-08 05:10:00|154.71|151.91|153.36|150.56|154.95|152.15|153.36|150.56|0
1649394900000|2022-04-08 05:15:00|153.24|150.44|152.26|149.46|153.48|150.68|152.21|149.41|0
1649395200000|2022-04-08 05:20:00|152.14|149.34|152.26|149.46|152.63|149.83|151.78|148.98|0
1649395500000|2022-04-08 05:25:00|152.38|149.58|152.5|149.7|152.87|150.07|152.14|149.34|0
1649395800000|2022-04-08 05:30:00|152.62|149.82|152.49|149.69|152.86|150.06|152.38|149.58|0
1649396100000|2022-04-08 05:35:00|152.56|149.76|152.73|149.93|152.98|150.18|152.49|149.69|0
1649396400000|2022-04-08 05:40:00|152.86|150.06|152.61|149.81|153.1|150.3|152.61|149.81|0
1649396700000|2022-04-08 05:45:00|152.49|149.69|152.06|149.26|152.61|149.81|152|149.2|0
1649397000000|2022-04-08 05:50:00|152.12|149.32|151.39|148.59|152.3|149.5|151.03|148.23|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.02|148.22|151.51|148.71|150.55|147.75|0
1649397600000|2022-04-08 06:00:00|150.9|148.1|151.5|148.7|151.75|148.95|150.18|147.38|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|149.45|146.65|151.45|148.65|149.45|146.65|0
1649398200000|2022-04-08 06:10:00|149.57|146.77|150.53|147.73|151.01|148.21|149.57|146.77|0
1649398500000|2022-04-08 06:15:00|150.65|147.85|150.17|147.37|150.77|147.97|149.45|146.65|0
1649398800000|2022-04-08 06:20:00|150.29|147.49|147.75|144.95|150.29|147.49|147.75|144.95|0
1649399100000|2022-04-08 06:25:00|147.87|145.07|148.52|145.72|148.52|145.72|147.45|144.65|0
1649399400000|2022-04-08 06:30:00|148.4|145.6|147.56|144.76|148.4|145.6|147.45|144.65|0
1649399700000|2022-04-08 06:35:00|147.68|144.88|148.16|145.36|148.4|145.6|146.97|144.17|0
1649400000000|2022-04-08 06:40:00|148.28|145.48|148.15|145.35|149.29|146.49|148.1|145.3|0
1649400300000|2022-04-08 06:45:00|148.27|145.47|147.79|144.99|148.63|145.83|147.55|144.75|0
1649400600000|2022-04-08 06:50:00|147.67|144.87|146.84|144.04|147.85|145.05|146.48|143.68|0
1649400900000|2022-04-08 06:55:00|146.72|143.92|146.42|143.62|146.84|144.04|145.89|143.09|0
1649401200000|2022-04-08 07:00:00|146.36|143.56|148.5|145.7|148.5|145.7|146.12|143.32|0
1649401500000|2022-04-08 07:05:00|148.24|145.84|148.17|145.77|149.49|147.09|147.58|145.18|0
1649401800000|2022-04-08 07:10:00|148.05|145.65|146.74|144.34|148.41|146.01|146.39|143.99|0
1649402100000|2022-04-08 07:15:00|146.68|144.28|147.33|144.93|148.53|146.13|146.62|144.22|0
1649402400000|2022-04-08 07:20:00|147.27|144.87|147.03|144.63|147.63|145.23|145.73|143.33|0
1649402700000|2022-04-08 07:25:00|147.09|144.69|147.09|144.69|147.8|145.4|146.61|144.21|0
1649403000000|2022-04-08 07:30:00|147.15|144.75|147.08|144.68|148.34|145.94|146.85|144.45|0
1649403300000|2022-04-08 07:35:00|146.96|144.56|144.78|142.38|146.96|144.56|144.66|142.26|0
1649403600000|2022-04-08 07:40:00|144.66|142.26|144.48|142.08|145.48|143.08|144.19|141.79|0
1649403900000|2022-04-08 07:45:00|144.54|142.14|145.3|142.9|146.01|143.61|144.54|142.14|0
1649404200000|2022-04-08 07:50:00|145.24|142.84|144.65|142.25|145.24|142.84|143.6|141.2|0
1649404500000|2022-04-08 07:55:00|144.53|142.13|143.59|141.19|144.77|142.37|143.42|141.02|0
1649404800000|2022-04-08 08:00:00|143.71|141.31|142.31|139.91|143.94|141.54|142.31|139.91|0
1649405100000|2022-04-08 08:05:00|142.19|139.79|142.25|139.85|143|140.6|142.01|139.61|0
1649405400000|2022-04-08 08:10:00|142.13|139.73|142.54|140.14|142.59|140.19|141.96|139.56|0
1649405700000|2022-04-08 08:15:00|142.59|140.19|142.94|140.54|143.52|141.12|142.47|140.07|0
1649406000000|2022-04-08 08:20:00|143|140.6|142.47|140.07|143|140.6|142.35|139.95|0
1649406300000|2022-04-08 08:25:00|142.53|140.13|141.88|139.48|142.7|140.3|141.31|138.91|0
1649406600000|2022-04-08 08:30:00|141.77|139.37|142.34|139.94|142.46|140.06|141.3|138.9|0
1649406900000|2022-04-08 08:35:00|142.46|140.06|142.92|140.52|143.16|140.76|142.46|140.06|0
1649407200000|2022-04-08 08:40:00|143.04|140.64|143.85|141.45|143.86|141.46|142.92|140.52|0
1649407500000|2022-04-08 08:45:00|143.97|141.57|144.55|142.15|144.67|142.27|143.62|141.22|0
1649407800000|2022-04-08 08:50:00|144.44|142.04|145.61|143.21|145.61|143.21|144.44|142.04|0
1649408100000|2022-04-08 08:55:00|145.85|143.45|146.2|143.8|146.79|144.39|145.85|143.45|0
1649408400000|2022-04-08 09:00:00|146.43|144.03|147.62|145.22|148.34|145.94|146.43|144.03|0
1649408700000|2022-04-08 09:05:00|147.5|145.1|148.68|146.28|148.68|146.28|146.87|144.47|0
1649409000000|2022-04-08 09:10:00|148.8|146.4|147.96|145.56|148.8|146.4|147.49|145.09|0
1649409300000|2022-04-08 09:15:00|147.9|145.5|147.66|145.26|148.2|145.8|147.66|145.26|0
1649409600000|2022-04-08 09:20:00|147.72|145.32|147.6|145.2|147.84|145.44|147.6|145.2|0
1649409900000|2022-04-08 09:25:00|147.66|145.26|147.83|145.43|147.95|145.55|147.47|145.07|0
1649410200000|2022-04-08 09:30:00|147.71|145.31|147.95|145.55|148.25|145.85|147.71|145.31|0
1649410500000|2022-04-08 09:35:00|148.07|145.67|147.7|145.3|149.02|146.62|147.7|145.3|0
1649410800000|2022-04-08 09:40:00|147.77|145.37|148.84|146.44|148.84|146.44|147.7|145.3|0
1649411100000|2022-04-08 09:45:00|148.9|146.5|147.1|144.7|148.9|146.5|147.1|144.7|0
1649411400000|2022-04-08 09:50:00|147.22|144.82|147.34|144.94|147.58|145.18|146.98|144.58|0
1649411700000|2022-04-08 09:55:00|147.4|145|147.21|144.81|147.57|145.17|146.98|144.58|0
1649412000000|2022-04-08 10:00:00|147.33|144.93|147.21|144.81|148.17|145.77|146.62|144.22|0
1649412300000|2022-04-08 10:05:00|147.33|144.93|147.44|145.04|147.8|145.4|147.15|144.75|0
1649412600000|2022-04-08 10:10:00|147.39|144.99|149.3|146.9|149.3|146.9|147.09|144.69|0
1649412900000|2022-04-08 10:15:00|149.11|146.71|149.65|147.25|149.71|147.31|147.8|145.4|0
1649413200000|2022-04-08 10:20:00|149.59|147.19|149.71|147.31|150.19|147.79|149.23|146.83|0
1649413500000|2022-04-08 10:25:00|149.83|147.43|149.58|147.18|150.25|147.85|149.34|146.94|0
1649413800000|2022-04-08 10:30:00|149.7|147.3|149.94|147.54|150.18|147.78|149.46|147.06|0
1649414100000|2022-04-08 10:35:00|149.88|147.48|149.1|146.7|150.3|147.9|148.98|146.58|0
1649414400000|2022-04-08 10:40:00|148.86|146.46|148.13|145.73|149.09|146.69|147.89|145.49|0
1649414700000|2022-04-08 10:45:00|148.01|145.61|147.77|145.37|148.49|146.09|147.53|145.13|0
1649415000000|2022-04-08 10:50:00|147.65|145.25|146.4|144|147.65|145.25|146.4|144|0
1649415300000|2022-04-08 10:55:00|146.46|144.06|145.75|143.35|146.64|144.24|145.51|143.11|0
1649415600000|2022-04-08 11:00:00|145.63|143.23|146.33|143.93|146.57|144.17|145.51|143.11|0
1649415900000|2022-04-08 11:05:00|146.22|143.82|145.76|143.36|146.22|143.82|144.92|142.52|0
1649416200000|2022-04-08 11:10:00|145.88|143.48|145.21|142.81|145.88|143.48|144.74|142.34|0
1649416500000|2022-04-08 11:15:00|145.33|142.93|145.62|143.22|145.79|143.39|144.97|142.57|0
1649416800000|2022-04-08 11:20:00|145.56|143.16|145.55|143.15|145.79|143.39|144.61|142.21|0
1649417100000|2022-04-08 11:25:00|145.44|143.04|144.96|142.56|145.44|143.04|144.96|142.56|0
1649417400000|2022-04-08 11:30:00|144.9|142.5|145.19|142.79|146.02|143.62|144.9|142.5|0
1649417700000|2022-04-08 11:35:00|145.31|142.91|144.01|141.61|145.37|142.97|144.01|141.61|0
1649418000000|2022-04-08 11:40:00|143.9|141.5|144.07|141.67|144.25|141.85|143.43|141.03|0
1649418300000|2022-04-08 11:45:00|144.01|141.61|144.36|141.96|144.36|141.96|143.89|141.49|0
1649418600000|2022-04-08 11:50:00|144.48|142.08|144.59|142.19|145.06|142.66|144.24|141.84|0
1649418900000|2022-04-08 11:55:00|144.47|142.07|145.17|142.77|145.77|143.37|144.47|142.07|0
1649419200000|2022-04-08 12:00:00|145.06|142.66|146.47|144.07|146.71|144.31|144.7|142.3|0
1649419500000|2022-04-08 12:05:00|146.53|144.13|146.53|144.13|146.82|144.42|146.12|143.72|0
1649419800000|2022-04-08 12:10:00|146.47|144.07|146.94|144.54|147.18|144.78|146.47|144.07|0
1649420100000|2022-04-08 12:15:00|146.88|144.48|147.29|144.89|147.53|145.13|146.46|144.06|0
1649420400000|2022-04-08 12:20:00|147.24|144.84|146.46|144.06|147.29|144.89|146.34|143.94|0
1649420700000|2022-04-08 12:25:00|146.58|144.18|146.69|144.29|146.93|144.53|146.04|143.64|0
1649421000000|2022-04-08 12:30:00|146.57|144.17|148|145.6|148.24|145.84|146.33|143.93|0
1649421300000|2022-04-08 12:35:00|148.12|145.72|148.59|146.19|148.59|146.19|147.52|145.12|0
1649421600000|2022-04-08 12:40:00|148.83|146.43|149.91|147.51|150.51|148.11|148.83|146.43|0
1649421900000|2022-04-08 12:45:00|150.03|147.63|150.99|148.59|151.84|149.44|149.79|147.39|0
1649422200000|2022-04-08 12:50:00|151.48|149.08|151.72|149.32|152.21|149.81|150.99|148.59|0
1649422500000|2022-04-08 12:55:00|151.48|149.08|151.35|148.95|151.72|149.32|150.99|148.59|0
1649422800000|2022-04-08 13:00:00|151.59|149.19|153.39|150.99|154.16|151.76|150.79|148.39|0
1649423100000|2022-04-08 13:05:00|153.27|150.87|153.39|150.99|153.88|151.48|153.02|150.62|0
1649423400000|2022-04-08 13:10:00|153.51|151.11|155.51|153.11|156.13|153.73|153.51|151.11|0
1649423700000|2022-04-08 13:15:00|155.63|153.23|154.52|152.12|155.75|153.35|154.27|151.87|0
1649424000000|2022-04-08 13:20:00|154.64|152.24|154.88|152.48|155.25|152.85|154.27|151.87|0
1649424300000|2022-04-08 13:25:00|154.82|152.42|155.87|153.47|156.36|153.96|154.76|152.36|0
1649424600000|2022-04-08 13:30:00|155.37|152.97|158.23|155.83|160.23|157.83|154.88|152.48|0
1649424900000|2022-04-08 13:35:00|158.73|156.33|159.6|157.2|160.36|157.96|158.73|156.33|0
1649425200000|2022-04-08 13:40:00|160.1|157.7|163.86|161.46|163.86|161.46|159.48|157.08|0
1649425500000|2022-04-08 13:45:00|164.12|161.72|162.52|160.12|165.02|162.62|161.57|159.17|0
1649425800000|2022-04-08 13:50:00|162.84|160.44|165.52|163.12|165.91|163.51|162.2|159.8|0
1649426100000|2022-04-08 13:55:00|165.78|163.38|165.01|162.61|166.16|163.76|163.73|161.33|0
1649426400000|2022-04-08 14:00:00|166.16|163.76|161.56|159.16|166.16|163.76|161.31|158.91|0
1649426700000|2022-04-08 14:05:00|161.69|159.29|159.29|156.89|162.7|160.3|158.54|156.14|0
1649427000000|2022-04-08 14:10:00|159.54|157.14|161.13|158.73|162.66|160.26|158.35|155.95|0
1649427300000|2022-04-08 14:15:00|160.88|158.48|162.04|159.64|163.95|161.55|160.88|158.48|0
1649427600000|2022-04-08 14:20:00|161.91|159.51|159.88|157.48|162.16|159.76|159.12|156.72|0
1649427900000|2022-04-08 14:25:00|159.82|157.42|158.24|155.84|161.01|158.61|157.86|155.46|0
1649428200000|2022-04-08 14:30:00|158.36|155.96|156.74|154.34|158.49|156.09|155.25|152.85|0
1649428500000|2022-04-08 14:35:00|156.61|154.21|156.61|154.21|158.11|155.71|155.49|153.09|0
1649428800000|2022-04-08 14:40:00|156.36|153.96|157.73|155.33|157.98|155.58|155.61|153.21|0
1649429100000|2022-04-08 14:45:00|157.98|155.58|158.98|156.58|159.23|156.83|155.86|153.46|0
1649429400000|2022-04-08 14:50:00|158.73|156.33|150.58|148.18|158.73|156.33|150.34|147.94|0
1649429700000|2022-04-08 14:55:00|150.82|148.42|146.73|144.33|151.19|148.79|146.73|144.33|0
1649430000000|2022-04-08 15:00:00|147.09|144.69|148.15|145.75|149.75|147.35|144.25|141.85|0
1649430300000|2022-04-08 15:05:00|147.79|145.39|148.98|146.58|149.69|147.29|147.32|144.92|0
1649430600000|2022-04-08 15:10:00|149.33|146.93|146.45|144.05|149.69|147.29|145.62|143.22|0
1649430900000|2022-04-08 15:15:00|146.33|143.93|148.59|146.19|148.84|146.44|146.33|143.93|0
1649431200000|2022-04-08 15:20:00|148.47|146.07|150.27|147.87|150.64|148.24|148.47|146.07|0
1649431500000|2022-04-08 15:25:00|150.64|148.24|146.31|143.91|150.64|148.24|146.31|143.91|0
1649431800000|2022-04-08 15:30:00|146.19|143.79|144.99|142.59|146.31|143.91|143.8|141.4|0
1649432100000|2022-04-08 15:35:00|145.05|142.65|146.18|143.78|148.72|146.32|145.05|142.65|0
1649432400000|2022-04-08 15:40:00|146.66|144.26|146.78|144.38|147.62|145.22|145.7|143.3|0
1649432700000|2022-04-08 15:45:00|147.02|144.62|146.41|144.01|147.86|145.46|144.14|141.74|0
1649433000000|2022-04-08 15:50:00|146.29|143.89|146.05|143.65|146.77|144.37|144.26|141.86|0
1649433300000|2022-04-08 15:55:00|146.29|143.89|145.09|142.69|146.77|144.37|144.13|141.73|0
1649433600000|2022-04-08 16:00:00|145.21|142.81|144.55|142.15|145.39|142.99|143.77|141.37|0
1649433900000|2022-04-08 16:05:00|144.61|142.21|145.08|142.68|146.04|143.64|143.83|141.43|0
1649434200000|2022-04-08 16:10:00|145.32|142.92|145.79|143.39|147.48|145.08|143.77|141.37|0
1649434500000|2022-04-08 16:15:00|145.55|143.15|143.88|141.48|147.12|144.72|143.35|140.95|0
1649434800000|2022-04-08 16:20:00|143.76|141.36|142.1|139.7|144|141.6|141.81|139.41|0
1649435100000|2022-04-08 16:25:00|142.22|139.82|139.93|137.53|142.34|139.94|139.05|136.65|0
1649435400000|2022-04-08 16:30:00|139.98|137.58|142.69|140.29|143.11|140.71|139.81|137.41|0
1649435700000|2022-04-08 16:35:00|142.22|139.82|141.62|139.22|143.05|140.65|141.62|139.22|0
1649436000000|2022-04-08 16:40:00|141.5|139.1|142.33|139.93|142.69|140.29|140.68|138.28|0
1649436300000|2022-04-08 16:45:00|142.45|140.05|143.75|141.35|143.99|141.59|141.5|139.1|0
1649436600000|2022-04-08 16:50:00|143.63|141.23|141.97|139.57|144.35|141.95|141.49|139.09|0
1649436900000|2022-04-08 16:55:00|142.15|139.75|141.02|138.62|142.2|139.8|140.66|138.26|0
1649437200000|2022-04-08 17:00:00|141.14|138.74|141.84|139.44|143.39|140.99|140.9|138.5|0
1649437500000|2022-04-08 17:05:00|142.08|139.68|142.19|139.79|143.62|141.22|141.96|139.56|0
1649437800000|2022-04-08 17:10:00|141.96|139.56|144.57|142.17|144.57|142.17|141.96|139.56|0
1649438100000|2022-04-08 17:15:00|144.45|142.05|145.29|142.89|145.53|143.13|144.21|141.81|0
1649438400000|2022-04-08 17:20:00|145.41|143.01|144.33|141.93|145.41|143.01|143.73|141.33|0
1649438700000|2022-04-08 17:25:00|144.57|142.17|145.64|143.24|145.77|143.37|144.57|142.17|0
1649439000000|2022-04-08 17:30:00|145.52|143.12|146.97|144.57|146.97|144.57|145.4|143|0
1649439300000|2022-04-08 17:35:00|147.09|144.69|146.72|144.32|147.09|144.69|145.64|143.24|0
1649439600000|2022-04-08 17:40:00|146.6|144.2|146.48|144.08|147.69|145.29|146.12|143.72|0
1649439900000|2022-04-08 17:45:00|146.6|144.2|148.05|145.65|148.42|146.02|146.6|144.2|0
1649440200000|2022-04-08 17:50:00|148.3|145.9|147.44|145.04|148.54|146.14|146.71|144.31|0
1649440500000|2022-04-08 17:55:00|147.56|145.16|147.32|144.92|147.87|145.47|146.95|144.55|0
1649440800000|2022-04-08 18:00:00|147.68|145.28|148.41|146.01|148.66|146.26|146.22|143.82|0
1649441100000|2022-04-08 18:05:00|148.29|145.89|146.82|144.42|148.78|146.38|146.7|144.3|0
1649441400000|2022-04-08 18:10:00|146.7|144.3|145.73|143.33|146.82|144.42|145.61|143.21|0
1649441700000|2022-04-08 18:15:00|145.61|143.21|146.94|144.54|147.42|145.02|145.61|143.21|0
1649442000000|2022-04-08 18:20:00|147.06|144.66|148.64|146.24|148.76|146.36|145.01|142.61|0
1649442300000|2022-04-08 18:25:00|148.76|146.36|151.34|148.94|152.58|150.18|148.76|146.36|0
1649442600000|2022-04-08 18:30:00|151.46|149.06|152.45|150.05|152.83|150.43|151.28|148.88|0
1649442900000|2022-04-08 18:35:00|152.58|150.18|150.96|148.56|153.2|150.8|150.22|147.82|0
1649443200000|2022-04-08 18:40:00|151.33|148.93|151.7|149.3|152.2|149.8|149.98|147.58|0
1649443500000|2022-04-08 18:45:00|151.45|149.05|149.48|147.08|151.95|149.55|149.36|146.96|0
1649443800000|2022-04-08 18:50:00|149.42|147.02|146.67|144.27|149.72|147.32|145.95|143.55|0
1649444100000|2022-04-08 18:55:00|146.79|144.39|148.37|145.97|148.86|146.46|146.43|144.03|0
1649444400000|2022-04-08 19:00:00|148.74|146.34|148.98|146.58|149.35|146.95|147.88|145.48|0
1649444700000|2022-04-08 19:05:00|148.85|146.45|149.83|147.43|150.32|147.92|147.76|145.36|0
1649445000000|2022-04-08 19:10:00|149.96|147.56|147.63|145.23|150.57|148.17|145.57|143.17|0
1649445300000|2022-04-08 19:15:00|147.87|145.47|147.99|145.59|148.6|146.2|144.72|142.32|0
1649445600000|2022-04-08 19:20:00|148.11|145.71|147.86|145.46|149.33|146.93|147.08|144.68|0
1649445900000|2022-04-08 19:25:00|147.99|145.59|146.89|144.49|147.99|145.59|146.77|144.37|0
1649446200000|2022-04-08 19:30:00|146.52|144.12|149.45|147.05|149.45|147.05|145.8|143.4|0
1649446500000|2022-04-08 19:35:00|150.06|147.66|151.04|148.64|151.17|148.77|149.81|147.41|0
1649446800000|2022-04-08 19:40:00|150.8|148.4|147.97|145.57|151.54|149.14|147.97|145.57|0
1649447100000|2022-04-08 19:45:00|148.34|145.94|152.15|149.75|152.15|149.75|147.36|144.96|0
1649447400000|2022-04-08 19:50:00|152.52|150.12|156.4|154|156.84|154.44|152.15|149.75|0
1649447700000|2022-04-08 19:55:00|156.09|153.69|154.58|152.18|158.61|156.21|154.58|152.18|0
1649448000000|2022-04-08 20:00:00|154.2|151.8|153.83|151.43|154.2|151.8|152.22|149.82|0
1649448300000|2022-04-08 20:05:00|153.7|151.3|153.82|151.42|154.57|152.17|153.58|151.18|0
1649448600000|2022-04-08 20:10:00|153.7|151.3|155.19|152.79|155.19|152.79|153.7|151.3|0
1649660700000|2022-04-11 07:05:00|163.48|161.08|165.43|163.03|165.9|163.5|162.7|160.3|0
1649661000000|2022-04-11 07:10:00|165.56|163.16|170|167.6|170|167.6|165.56|163.16|0
1649661300000|2022-04-11 07:15:00|170.73|168.33|168.46|166.06|171.2|168.8|166.87|164.47|0
1649661600000|2022-04-11 07:20:00|168.86|166.46|165.03|162.63|168.86|166.46|164.9|162.5|0
1649661900000|2022-04-11 07:25:00|165.16|162.76|157.41|155.01|165.42|163.02|157.41|155.01|0
1649662200000|2022-04-11 07:30:00|157.29|154.89|158.05|155.65|159.32|156.92|157.16|154.76|0
1649662500000|2022-04-11 07:35:00|157.92|155.52|157.41|155.01|158.55|156.15|157.28|154.88|0
1649662800000|2022-04-11 07:40:00|157.28|154.88|158.23|155.83|158.49|156.09|157.02|154.62|0
1649663100000|2022-04-11 07:45:00|158.17|155.77|157.27|154.87|159.44|157.04|155.63|153.23|0
1649663400000|2022-04-11 07:50:00|157.21|154.81|158.39|155.99|158.8|156.4|157.21|154.81|0
1649663700000|2022-04-11 07:55:00|158.2|155.8|159.67|157.27|159.67|157.27|158.13|155.73|0
1649664000000|2022-04-11 08:00:00|159.54|157.14|161.73|159.33|161.73|159.33|158.26|155.86|0
1649664300000|2022-04-11 08:05:00|161.86|159.46|163.28|160.88|163.94|161.54|161.08|158.68|0
1649664600000|2022-04-11 08:10:00|163.54|161.14|164|161.6|164.39|161.99|162.76|160.36|0
1649664900000|2022-04-11 08:15:00|164.98|162.58|168.82|166.42|168.95|166.55|163.41|161.01|0
1649665200000|2022-04-11 08:20:00|169.08|166.68|169.21|166.81|170.15|167.75|168.02|165.62|0
1649665500000|2022-04-11 08:25:00|169.28|166.88|169.61|167.21|171.09|168.69|169.28|166.88|0
1649665800000|2022-04-11 08:30:00|169.55|167.15|168.67|166.27|170.82|168.42|168.61|166.21|0
1649666100000|2022-04-11 08:35:00|169.07|166.67|168.47|166.07|169.07|166.67|167.87|165.47|0
1649666400000|2022-04-11 08:40:00|168.4|166|168.6|166.2|168.93|166.53|168|165.6|0
1649666700000|2022-04-11 08:45:00|168.53|166.13|167.2|164.8|168.66|166.26|167.07|164.67|0
1649667000000|2022-04-11 08:50:00|167.07|164.67|166.67|164.27|168.39|165.99|166.67|164.27|0
1649667300000|2022-04-11 08:55:00|166.73|164.33|167.72|165.32|167.99|165.59|166|163.6|0
1649667600000|2022-04-11 09:00:00|167.66|165.26|166.73|164.33|167.99|165.59|166.66|164.26|0
1649667900000|2022-04-11 09:05:00|166.79|164.39|167.58|165.18|168.25|165.85|166.13|163.73|0
1649668200000|2022-04-11 09:10:00|167.52|165.12|167.58|165.18|168.51|166.11|166.65|164.25|0
1649668500000|2022-04-11 09:15:00|167.45|165.05|166.38|163.98|167.91|165.51|166.38|163.98|0
1649668800000|2022-04-11 09:20:00|166.25|163.85|165.46|163.06|167.04|164.64|165.46|163.06|0
1649669100000|2022-04-11 09:25:00|165.59|163.19|164.99|162.59|165.59|163.19|164.8|162.4|0
1649669400000|2022-04-11 09:30:00|165.13|162.73|165.65|163.25|165.98|163.58|165.06|162.66|0
1649669700000|2022-04-11 09:35:00|165.45|163.05|164.79|162.39|165.71|163.31|164.72|162.32|0
1649670000000|2022-04-11 09:40:00|164.86|162.46|164.92|162.52|166.37|163.97|164.52|162.12|0
1649670300000|2022-04-11 09:45:00|164.78|162.38|164.12|161.72|165.11|162.71|161.46|159.06|0
1649670600000|2022-04-11 09:50:00|164.06|161.66|162.16|159.76|164.26|161.86|162.03|159.63|0
1649670900000|2022-04-11 09:55:00|162.03|159.63|161.97|159.57|162.81|160.41|161|158.6|0
1649671200000|2022-04-11 10:00:00|161.77|159.37|161.38|158.98|161.77|159.37|160.99|158.59|0
1649671500000|2022-04-11 10:05:00|161.25|158.85|161.25|158.85|161.77|159.37|160.34|157.94|0
1649671800000|2022-04-11 10:10:00|161.31|158.91|161.11|158.71|161.89|159.49|161.11|158.71|0
1649672100000|2022-04-11 10:15:00|160.98|158.58|159.82|157.42|161.18|158.78|159.25|156.85|0
1649672400000|2022-04-11 10:20:00|159.76|157.36|162.01|159.61|162.14|159.74|159.69|157.29|0
1649672700000|2022-04-11 10:25:00|162.08|159.68|162.53|160.13|163.05|160.65|161.75|159.35|0
1649673000000|2022-04-11 10:30:00|162.66|160.26|163.31|160.91|163.44|161.04|161.49|159.09|0
1649673300000|2022-04-11 10:35:00|163.44|161.04|163.94|161.54|164.46|162.06|163.05|160.65|0
1649673600000|2022-04-11 10:40:00|163.87|161.47|165.9|163.5|166.23|163.83|163.54|161.14|0
1649673900000|2022-04-11 10:45:00|165.96|163.56|163.8|161.4|166.16|163.76|163.61|161.21|0
1649674200000|2022-04-11 10:50:00|163.67|161.27|163.14|160.74|163.8|161.4|162.36|159.96|0
1649674500000|2022-04-11 10:55:00|163.01|160.61|161.2|158.8|163.14|160.74|161.2|158.8|0
1649674800000|2022-04-11 11:00:00|161.33|158.93|161.97|159.57|162.62|160.22|160.94|158.54|0
1649675100000|2022-04-11 11:05:00|161.91|159.51|162.48|160.08|163.13|160.73|161.06|158.66|0
1649675400000|2022-04-11 11:10:00|162.35|159.95|162.81|160.41|163.39|160.99|161.58|159.18|0
1649675700000|2022-04-11 11:15:00|162.87|160.47|164.69|162.29|164.95|162.55|162.87|160.47|0
1649676000000|2022-04-11 11:20:00|164.82|162.42|164.69|162.29|165.47|163.07|164.55|162.15|0
1649676300000|2022-04-11 11:25:00|164.82|162.42|164.23|161.83|165.6|163.2|164.03|161.63|0
1649676600000|2022-04-11 11:30:00|164.16|161.76|165.46|163.06|165.73|163.33|164.16|161.76|0
1649676900000|2022-04-11 11:35:00|165.53|163.13|167.7|165.3|167.7|165.3|165.33|162.93|0
1649677200000|2022-04-11 11:40:00|167.83|165.43|168.63|166.23|169.29|166.89|167.57|165.17|0
1649677500000|2022-04-11 11:45:00|168.83|166.43|168.56|166.16|169.15|166.75|168.03|165.63|0
1649677800000|2022-04-11 11:50:00|168.49|166.09|168.75|166.35|169.28|166.88|167.82|165.42|0
1649678100000|2022-04-11 11:55:00|168.88|166.48|169.68|167.28|170.02|167.62|168.35|165.95|0
1649678400000|2022-04-11 12:00:00|169.55|167.15|169.14|166.74|170.35|167.95|168.35|165.95|0
1649678700000|2022-04-11 12:05:00|169.28|166.88|171.62|169.22|172.09|169.69|169.14|166.74|0
1649679000000|2022-04-11 12:10:00|171.82|169.42|171.27|168.87|173.16|170.76|171.14|168.74|0
1649679300000|2022-04-11 12:15:00|171.41|169.01|171.67|169.27|172.35|169.95|170.74|168.34|0
1649679600000|2022-04-11 12:20:00|171.54|169.14|173.56|171.16|173.97|171.57|171.14|168.74|0
1649679900000|2022-04-11 12:25:00|173.63|171.23|173.22|170.82|173.69|171.29|172.34|169.94|0
1649680200000|2022-04-11 12:30:00|173.15|170.75|172.61|170.21|173.69|171.29|171.8|169.4|0
1649680500000|2022-04-11 12:35:00|172.74|170.34|173.41|171.01|173.41|171.01|171.8|169.4|0
1649680800000|2022-04-11 12:40:00|173.14|170.74|171.92|169.52|173.82|171.42|171.92|169.52|0
1649681100000|2022-04-11 12:45:00|171.66|169.26|170.44|168.04|171.66|169.26|170.04|167.64|0
1649681400000|2022-04-11 12:50:00|170.58|168.18|169.78|167.38|170.71|168.31|168.62|166.22|0
1649681700000|2022-04-11 12:55:00|169.92|167.52|170.18|167.78|170.18|167.78|168.84|166.44|0
1649682000000|2022-04-11 13:00:00|170.05|167.65|168.97|166.57|170.31|167.91|168.7|166.3|0
1649682300000|2022-04-11 13:05:00|169.1|166.7|170.58|168.18|170.58|168.18|168.97|166.57|0
1649682600000|2022-04-11 13:10:00|170.71|168.31|169.72|167.32|172.01|169.61|169.72|167.32|0
1649682900000|2022-04-11 13:15:00|169.59|167.19|169.99|167.59|169.99|167.59|169.05|166.65|0
1649683200000|2022-04-11 13:20:00|170.12|167.72|170.12|167.72|171.32|168.92|169.45|167.05|0
1649683500000|2022-04-11 13:25:00|169.98|167.58|171.45|169.05|171.72|169.32|169.04|166.64|0
1649683800000|2022-04-11 13:30:00|171.32|168.92|171.58|169.18|172.8|170.4|167.58|165.18|0
1649684100000|2022-04-11 13:35:00|171.85|169.45|175.79|173.39|175.93|173.53|167.05|164.65|0
1649684400000|2022-04-11 13:40:00|175.51|173.11|171.85|169.45|178.12|175.72|170.77|168.37|0
1649684700000|2022-04-11 13:45:00|171.58|169.18|171.57|169.17|174.28|171.88|170.23|167.83|0
1649685000000|2022-04-11 13:50:00|171.71|169.31|170.9|168.5|174.14|171.74|169.29|166.89|0
1649685300000|2022-04-11 13:55:00|170.76|168.36|171.43|169.03|173.19|170.79|169.82|167.42|0
1649685600000|2022-04-11 14:00:00|172.11|169.71|174.13|171.73|174.81|172.41|169.82|167.42|0
1649685900000|2022-04-11 14:05:00|174.54|172.14|172.23|169.83|175.63|173.23|171.16|168.76|0
1649686200000|2022-04-11 14:10:00|171.96|169.56|172.63|170.23|173.85|171.45|170.08|167.68|0
1649686500000|2022-04-11 14:15:00|172.23|169.83|174.94|172.54|175.35|172.95|169.68|167.28|0
1649686800000|2022-04-11 14:20:00|175.49|173.09|175.89|173.49|176.17|173.77|173.58|171.18|0
1649687100000|2022-04-11 14:25:00|175.62|173.22|178.6|176.2|180.72|178.32|174.94|172.54|0
1649687400000|2022-04-11 14:30:00|179.44|177.04|179.77|177.37|180.74|178.34|178.19|175.79|0
1649687700000|2022-04-11 14:35:00|179.49|177.09|181.01|178.61|182.13|179.73|178.94|176.54|0
1649688000000|2022-04-11 14:40:00|181.15|178.75|182.68|180.28|183.39|180.99|180.59|178.19|0
1649688300000|2022-04-11 14:45:00|182.82|180.42|183.1|180.7|183.53|181.13|181.56|179.16|0
1649688600000|2022-04-11 14:50:00|182.96|180.56|180.31|177.91|183.24|180.84|179.89|177.49|0
1649688900000|2022-04-11 14:55:00|180.58|178.18|181.7|179.3|182.11|179.71|180.03|177.63|0
1649689200000|2022-04-11 15:00:00|182.39|179.99|181.55|179.15|182.39|179.99|180.02|177.62|0
1649689500000|2022-04-11 15:05:00|181.69|179.29|183.23|180.83|183.65|181.25|181.55|179.15|0
1649689800000|2022-04-11 15:10:00|183.37|180.97|183.79|181.39|184.77|182.37|182.25|179.85|0
1649690100000|2022-04-11 15:15:00|183.93|181.53|184.34|181.94|185.19|182.79|183.08|180.68|0
1649690400000|2022-04-11 15:20:00|184.49|182.09|185.05|182.65|185.47|183.07|183.5|181.1|0
1649690700000|2022-04-11 15:25:00|185.19|182.79|184.51|182.11|185.78|183.38|182.59|180.19|0
1649691000000|2022-04-11 15:30:00|184.79|182.39|181.71|179.31|185.07|182.67|181.44|179.04|0
1649691300000|2022-04-11 15:35:00|181.85|179.45|183.24|180.84|183.24|180.84|180.33|177.93|0
1649691600000|2022-04-11 15:40:00|183.1|180.7|181.57|179.17|183.24|180.84|181.01|178.61|0
1649691900000|2022-04-11 15:45:00|181.43|179.03|182.54|180.14|183.24|180.84|180.32|177.92|0
1649692200000|2022-04-11 15:50:00|182.4|180|181.98|179.58|183.52|181.12|180.87|178.47|0
1649692500000|2022-04-11 15:55:00|182.12|179.72|183.51|181.11|184|181.6|181.98|179.58|0
1649692800000|2022-04-11 16:00:00|183.65|181.25|184.07|181.67|185.33|182.93|183.51|181.11|0
1649693100000|2022-04-11 16:05:00|184.14|181.74|183.36|180.96|184.14|181.74|182.53|180.13|0
1649693400000|2022-04-11 16:10:00|183.22|180.82|184.62|182.22|184.98|182.58|182.8|180.4|0
1649693700000|2022-04-11 16:15:00|184.34|181.94|183.91|181.51|185.18|182.78|183.91|181.51|0
1649694000000|2022-04-11 16:20:00|183.63|181.23|184.75|182.35|185.18|182.78|183.22|180.82|0
1649694300000|2022-04-11 16:25:00|184.89|182.49|185.88|183.48|185.88|183.48|184.75|182.35|0
1649694600000|2022-04-11 16:30:00|185.73|183.33|185.45|183.05|186.58|184.18|185.17|182.77|0
1649694900000|2022-04-11 16:35:00|185.31|182.91|185.59|183.19|186.15|183.75|185.02|182.62|0
1649695200000|2022-04-11 16:40:00|185.73|183.33|186.57|184.17|187.28|184.88|185.58|183.18|0
1649695500000|2022-04-11 16:45:00|186.43|184.03|184.73|182.33|186.43|184.03|184.18|181.78|0
1649695800000|2022-04-11 16:50:00|184.88|182.48|186.85|184.45|187.84|185.44|184.17|181.77|0
1649696100000|2022-04-11 16:55:00|186.99|184.59|185.15|182.75|187.41|185.01|184.73|182.33|0
1649696400000|2022-04-11 17:00:00|185.29|182.89|182.07|179.67|185.29|182.89|181.51|179.11|0
1649696700000|2022-04-11 17:05:00|182.21|179.81|182.62|180.22|182.9|180.5|181.09|178.69|0
1649697000000|2022-04-11 17:10:00|182.48|180.08|181.5|179.1|183.04|180.64|181.16|178.76|0
1649697300000|2022-04-11 17:15:00|181.64|179.24|183.59|181.19|184.57|182.17|181.5|179.1|0
1649697600000|2022-04-11 17:20:00|183.17|180.77|186.4|184|186.82|184.42|183.17|180.77|0
1649697900000|2022-04-11 17:25:00|186.12|183.72|185.91|183.51|187.25|184.85|185.13|182.73|0
1649698200000|2022-04-11 17:30:00|185.97|183.57|183.72|181.32|185.97|183.57|183.72|181.32|0
1649698500000|2022-04-11 17:35:00|183.58|181.18|184.42|182.02|186.46|184.06|182.6|180.2|0
1649698800000|2022-04-11 17:40:00|184.63|182.23|184.63|182.23|184.98|182.58|182.74|180.34|0
1649699100000|2022-04-11 17:45:00|184.83|182.43|184.41|182.01|184.98|182.58|183.71|181.31|0
1649699400000|2022-04-11 17:50:00|184.55|182.15|184.83|182.43|185.11|182.71|184.13|181.73|0
1649699700000|2022-04-11 17:55:00|184.97|182.57|183.28|180.88|185.53|183.13|183|180.6|0
1649700000000|2022-04-11 18:00:00|183.14|180.74|185.1|182.7|185.95|183.55|182.58|180.18|0
1649700300000|2022-04-11 18:05:00|184.82|182.42|181.88|179.48|185.52|183.12|181.05|178.65|0
1649700600000|2022-04-11 18:10:00|182.16|179.76|186.5|184.1|186.93|184.53|181.46|179.06|0
1649700900000|2022-04-11 18:15:00|186.86|184.46|187.99|185.59|188.06|185.66|186.5|184.1|0
1649701200000|2022-04-11 18:20:00|188.06|185.66|187.35|184.95|188.06|185.66|187.07|184.67|0
1649701500000|2022-04-11 18:25:00|187.49|185.09|186.78|184.38|187.77|185.37|186.28|183.88|0
1649701800000|2022-04-11 18:30:00|187.34|184.94|185.92|183.52|188.76|186.36|185.78|183.38|0
1649702100000|2022-04-11 18:35:00|186.21|183.81|185.5|183.1|187.06|184.66|185.5|183.1|0
1649702400000|2022-04-11 18:40:00|185.08|182.68|185.35|182.95|186.34|183.94|184.23|181.83|0
1649702700000|2022-04-11 18:45:00|185.21|182.81|182.13|179.73|185.49|183.09|181.99|179.59|0
1649703000000|2022-04-11 18:50:00|182.27|179.87|182.26|179.86|182.68|180.28|179.77|177.37|0
1649703300000|2022-04-11 18:55:00|182.12|179.72|181.7|179.3|182.26|179.86|181.01|178.61|0
1649703600000|2022-04-11 19:00:00|181.84|179.44|184.01|181.61|184.21|181.81|178.66|176.26|0
1649703900000|2022-04-11 19:05:00|183.93|181.53|183.23|180.83|185.34|182.94|183.09|180.69|0
1649704200000|2022-04-11 19:10:00|182.95|180.55|185.12|182.72|185.19|182.79|182.25|179.85|0
1649704500000|2022-04-11 19:15:00|184.77|182.37|185.89|183.49|187.03|184.63|184.77|182.37|0
1649704800000|2022-04-11 19:20:00|186.17|183.77|187.38|184.98|187.45|185.05|186.03|183.63|0
1649705100000|2022-04-11 19:25:00|187.45|185.05|190.08|187.68|190.44|188.04|187.16|184.76|0
1649705400000|2022-04-11 19:30:00|190.15|187.75|193.31|190.91|193.39|190.99|189.72|187.32|0
1649705700000|2022-04-11 19:35:00|193.6|191.2|192.44|190.04|194.26|191.86|192.44|190.04|0
1649706000000|2022-04-11 19:40:00|192.59|190.19|193.16|190.76|194.18|191.78|191|188.6|0
1649706300000|2022-04-11 19:45:00|193.45|191.05|194.11|191.71|195.48|193.08|191.47|189.07|0
1649706600000|2022-04-11 19:50:00|192.95|190.55|197.33|194.93|197.33|194.93|191.79|189.39|0
1649706900000|2022-04-11 19:55:00|197.03|194.63|194.25|191.85|198.06|195.66|194.1|191.7|0
1649707200000|2022-04-11 20:00:00|193.96|191.56|196.91|194.51|196.91|194.51|193.96|191.56|0
1649707500000|2022-04-11 20:05:00|196.77|194.37|195|192.6|196.77|194.37|195|192.6|0
1649707800000|2022-04-11 20:10:00|195.15|192.75|195.73|193.33|195.73|193.33|193.69|191.29|0
1649708100000|2022-04-11 20:15:00|195.79|192.99|195.64|192.84|195.93|193.13|194.91|192.11|0
1649708400000|2022-04-11 20:20:00|195.49|192.69|196.22|193.42|196.37|193.57|195.34|192.54|0
1649708700000|2022-04-11 20:25:00|196.36|193.56|196.65|193.85|196.66|193.86|196.07|193.27|0
1649709000000|2022-04-11 20:30:00|196.51|193.71|197.38|194.58|197.83|195.03|196.36|193.56|0
1649709300000|2022-04-11 20:35:00|197.24|194.44|195.77|192.97|197.24|194.44|195.77|192.97|0
1649709600000|2022-04-11 20:40:00|195.63|192.83|195.9|193.1|196.2|193.4|195.62|192.82|0
1649709900000|2022-04-11 20:45:00|195.76|192.96|195.9|193.1|196.49|193.69|195.76|192.96|0
1649710200000|2022-04-11 20:50:00|195.76|192.96|195.75|192.95|196.04|193.24|195.46|192.66|0
1649710500000|2022-04-11 20:55:00|195.6|192.8|195.53|192.73|195.75|192.95|195.39|192.59|0
1649710800000|2022-04-11 21:00:00|195.5|192.7|195.58|192.78|195.73|192.93|195.45|192.65|0
1649711100000|2022-04-11 21:05:00|195.6|192.8|195.6|192.8|195.66|192.86|195.56|192.76|0
1649711400000|2022-04-11 21:10:00|195.57|192.77|195.59|192.79|195.59|192.79|195.55|192.75|0
1649711700000|2022-04-11 21:15:00|195.61|192.81|195.55|192.75|195.61|192.81|195.55|192.75|0
1649712000000|2022-04-11 21:20:00|195.48|192.68|195.33|192.53|195.48|192.68|194.97|192.17|0
1649712300000|2022-04-11 21:25:00|195.24|192.44|195.26|192.46|195.48|192.68|195.14|192.34|0
1649712600000|2022-04-11 21:30:00|195.24|192.44|195.32|192.52|195.45|192.65|195.22|192.42|0
1649712900000|2022-04-11 21:35:00|195.34|192.54|195.4|192.6|195.4|192.6|195.19|192.39|0
1649713200000|2022-04-11 21:40:00|195.42|192.62|195.55|192.75|195.57|192.77|195.4|192.6|0
1649713500000|2022-04-11 21:45:00|195.57|192.77|195.53|192.73|195.61|192.81|195.53|192.73|0
1649713800000|2022-04-11 21:50:00|195.5|192.7|195.54|192.74|195.54|192.74|195.46|192.66|0
1649714100000|2022-04-11 21:55:00|195.56|192.76|195.45|192.65|195.59|192.79|195.3|192.5|0
1649714400000|2022-04-11 22:00:00|195.39|192.59|194.39|191.59|195.39|192.59|193.6|190.8|0
1649714700000|2022-04-11 22:05:00|194.25|191.45|194.82|192.02|194.97|192.17|194.1|191.3|0
1649715000000|2022-04-11 22:10:00|194.68|191.88|194.17|191.37|194.68|191.88|194.1|191.3|0
1649715300000|2022-04-11 22:15:00|194.24|191.44|194.53|191.73|194.53|191.73|194.09|191.29|0
1649715600000|2022-04-11 22:20:00|194.38|191.58|194.52|191.72|194.67|191.87|194.09|191.29|0
1649715900000|2022-04-11 22:25:00|194.38|191.58|194.37|191.57|194.67|191.87|194.23|191.43|0
1649716200000|2022-04-11 22:30:00|194.23|191.43|193.79|190.99|194.23|191.43|193.79|190.99|0
1649716500000|2022-04-11 22:35:00|193.86|191.06|193.64|190.84|193.93|191.13|193.5|190.7|0
1649716800000|2022-04-11 22:40:00|193.79|190.99|193.49|190.69|193.79|190.99|193.49|190.69|0
1649717100000|2022-04-11 22:45:00|193.35|190.55|193.63|190.83|193.63|190.83|193.35|190.55|0
1649717400000|2022-04-11 22:50:00|193.78|190.98|193.63|190.83|193.92|191.12|193.63|190.83|0
1649717700000|2022-04-11 22:55:00|193.49|190.69|193.34|190.54|193.49|190.69|193.19|190.39|0
1649718000000|2022-04-11 23:00:00|193.19|190.39|193.91|191.11|193.91|191.11|193.19|190.39|0
1649718300000|2022-04-11 23:05:00|194.06|191.26|194.2|191.4|194.64|191.84|193.99|191.19|0
1649718600000|2022-04-11 23:10:00|194.34|191.54|194.63|191.83|195.07|192.27|194.2|191.4|0
1649718900000|2022-04-11 23:15:00|194.78|191.98|195.06|192.26|195.36|192.56|194.63|191.83|0
1649719200000|2022-04-11 23:20:00|195.21|192.41|196.37|193.57|196.81|194.01|194.48|191.68|0
1649719500000|2022-04-11 23:25:00|196.08|193.28|196.15|193.35|196.96|194.16|195.79|192.99|0
1649719800000|2022-04-11 23:30:00|196.22|193.42|195.93|193.13|196.66|193.86|195.05|192.25|0
1649720100000|2022-04-11 23:35:00|196.07|193.27|196.65|193.85|196.95|194.15|196|193.2|0
1649720400000|2022-04-11 23:40:00|196.8|194|196.36|193.56|196.8|194|195.92|193.12|0
1649720700000|2022-04-11 23:45:00|196.5|193.7|197.67|194.87|197.67|194.87|196.21|193.41|0
1649721000000|2022-04-11 23:50:00|197.82|195.02|198.11|195.31|198.4|195.6|196.79|193.99|0
1649721300000|2022-04-11 23:55:00|198.26|195.46|197.37|194.57|198.84|196.04|197.22|194.42|0
1649721600000|2022-04-12 00:00:00|197.66|194.86|196.78|193.98|197.66|194.86|195.62|192.82|0
1649721900000|2022-04-12 00:05:00|196.93|194.13|197.8|195|198.1|195.3|196.49|193.69|0
1649722200000|2022-04-12 00:10:00|197.95|195.15|198.32|195.52|198.98|196.18|197.8|195|0
1649722500000|2022-04-12 00:15:00|198.39|195.59|197.8|195|198.83|196.03|196.48|193.68|0
1649722800000|2022-04-12 00:20:00|197.65|194.85|197.28|194.48|198.24|195.44|196.77|193.97|0
1649723100000|2022-04-12 00:25:00|197.35|194.55|197.5|194.7|197.94|195.14|196.47|193.67|0
1649723400000|2022-04-12 00:30:00|197.35|194.55|197.93|195.13|198.23|195.43|196.76|193.96|0
1649723700000|2022-04-12 00:35:00|197.79|194.99|198.37|195.57|198.67|195.87|197.2|194.4|0
1649724000000|2022-04-12 00:40:00|198.22|195.42|198.95|196.15|198.96|196.16|198.22|195.42|0
1649724300000|2022-04-12 00:45:00|199.99|197.19|200.72|197.92|201.02|198.22|199.99|197.19|0
1649724600000|2022-04-12 00:50:00|200.58|197.78|202.5|199.7|202.65|199.85|200.58|197.78|0
1649724900000|2022-04-12 00:55:00|202.95|200.15|204.74|201.94|205.34|202.54|202.5|199.7|0
1649725200000|2022-04-12 01:00:00|204.89|202.09|204.44|201.64|205.49|202.69|203.99|201.19|0
1649725500000|2022-04-12 01:05:00|204.52|201.72|204.58|201.78|205.19|202.39|204.28|201.48|0
1649725800000|2022-04-12 01:10:00|204.73|201.93|205.03|202.23|205.18|202.38|204.73|201.93|0
1649726100000|2022-04-12 01:15:00|204.88|202.08|205.03|202.23|205.18|202.38|204.28|201.48|0
1649726400000|2022-04-12 01:20:00|205.18|202.38|205.17|202.37|205.18|202.38|204.28|201.48|0
1649726700000|2022-04-12 01:25:00|205.62|202.82|206.22|203.42|206.83|204.03|205.47|202.67|0
1649727000000|2022-04-12 01:30:00|205.92|203.12|205.77|202.97|206.52|203.72|204.72|201.92|0
1649727300000|2022-04-12 01:35:00|205.62|202.82|206.06|203.26|206.22|203.42|204.79|201.99|0
1649727600000|2022-04-12 01:40:00|206.22|203.42|206.21|203.41|207.27|204.47|205.76|202.96|0
1649727900000|2022-04-12 01:45:00|206.36|203.56|206.66|203.86|206.97|204.17|205.91|203.11|0
1649728200000|2022-04-12 01:50:00|206.74|203.94|208.32|205.52|208.32|205.52|206.51|203.71|0
1649728500000|2022-04-12 01:55:00|208.17|205.37|208.17|205.37|208.62|205.82|207.56|204.76|0
1649728800000|2022-04-12 02:00:00|208.01|205.21|208.47|205.67|208.47|205.67|207.56|204.76|0
1649729100000|2022-04-12 02:05:00|208.39|205.59|206.95|204.15|208.47|205.67|206.95|204.15|0
1649729400000|2022-04-12 02:10:00|206.8|204|206.64|203.84|206.95|204.15|206.19|203.39|0
1649729700000|2022-04-12 02:15:00|206.49|203.69|207.55|204.75|207.7|204.9|206.19|203.39|0
1649730000000|2022-04-12 02:20:00|207.85|205.05|208|205.2|208.15|205.35|206.94|204.14|0
1649730300000|2022-04-12 02:25:00|208.07|205.27|207.39|204.59|208.3|205.5|207.24|204.44|0
1649730600000|2022-04-12 02:30:00|207.24|204.44|206.03|203.23|207.39|204.59|205.57|202.77|0
1649730900000|2022-04-12 02:35:00|206.1|203.3|206.78|203.98|206.78|203.98|205.57|202.77|0
1649731200000|2022-04-12 02:40:00|206.62|203.82|206.25|203.45|206.78|203.98|206.17|203.37|0
1649731500000|2022-04-12 02:45:00|206.17|203.37|206.17|203.37|206.47|203.67|206.17|203.37|0
1649731800000|2022-04-12 02:50:00|206.24|203.44|206.16|203.36|206.62|203.82|206.16|203.36|0
1649732100000|2022-04-12 02:55:00|206.31|203.51|206.31|203.51|206.76|203.96|206.16|203.36|0
1649732400000|2022-04-12 03:00:00|206.16|203.36|207.45|204.65|207.75|204.95|206.16|203.36|0
1649732700000|2022-04-12 03:05:00|207.6|204.8|207.67|204.87|208.05|205.25|207.45|204.65|0
1649733000000|2022-04-12 03:10:00|207.6|204.8|207.67|204.87|208.35|205.55|207.59|204.79|0
1649733300000|2022-04-12 03:15:00|207.59|204.79|209.7|206.9|210|207.2|207.44|204.64|0
1649733600000|2022-04-12 03:20:00|209.85|207.05|209.7|206.9|210.15|207.35|209.4|206.6|0
1649733900000|2022-04-12 03:25:00|209.55|206.75|209.54|206.74|209.62|206.82|209.09|206.29|0
1649734200000|2022-04-12 03:30:00|209.69|206.89|209.54|206.74|209.69|206.89|208.33|205.53|0
1649734500000|2022-04-12 03:35:00|209.39|206.59|209.08|206.28|209.99|207.19|208.63|205.83|0
1649734800000|2022-04-12 03:40:00|209.23|206.43|209.53|206.73|209.69|206.89|209.08|206.28|0
1649735100000|2022-04-12 03:45:00|209.38|206.58|209.53|206.73|209.68|206.88|209.08|206.28|0
1649735400000|2022-04-12 03:50:00|209.38|206.58|209.52|206.72|209.98|207.18|209.07|206.27|0
1649735700000|2022-04-12 03:55:00|209.37|206.57|209.82|207.02|210.28|207.48|209.37|206.57|0
1649736000000|2022-04-12 04:00:00|209.75|206.95|209.67|206.87|209.97|207.17|209.06|206.26|0
1649736300000|2022-04-12 04:05:00|209.6|206.8|210.2|207.4|210.27|207.47|209.06|206.26|0
1649736600000|2022-04-12 04:10:00|210.12|207.32|209.96|207.16|210.12|207.32|209.66|206.86|0
1649736900000|2022-04-12 04:15:00|210.04|207.24|209.96|207.16|210.04|207.24|209.66|206.86|0
1649737200000|2022-04-12 04:20:00|209.81|207.01|209.8|207|209.96|207.16|209.66|206.86|0
1649737500000|2022-04-12 04:25:00|209.96|207.16|211.77|208.97|212.08|209.28|209.88|207.08|0
1649737800000|2022-04-12 04:30:00|211.93|209.13|211.55|208.75|211.93|209.13|211.16|208.36|0
1649738100000|2022-04-12 04:35:00|211.62|208.82|211.46|208.66|211.85|209.05|211.16|208.36|0
1649738400000|2022-04-12 04:40:00|211.31|208.51|211.84|209.04|212.07|209.27|211.31|208.51|0
1649738700000|2022-04-12 04:45:00|211.92|209.12|212.06|209.26|212.22|209.42|211.61|208.81|0
1649739000000|2022-04-12 04:50:00|212.14|209.34|211.91|209.11|212.14|209.34|211.76|208.96|0
1649739300000|2022-04-12 04:55:00|211.99|209.19|211.9|209.1|212.36|209.56|211.9|209.1|0
1649739600000|2022-04-12 05:00:00|211.75|208.95|212.36|209.56|212.67|209.87|211.14|208.34|0
1649739900000|2022-04-12 05:05:00|212.51|209.71|210.68|207.88|212.51|209.71|210.68|207.88|0
1649740200000|2022-04-12 05:10:00|210.53|207.73|208.94|206.14|210.83|208.03|208.94|206.14|0
1649740500000|2022-04-12 05:15:00|208.86|206.06|206.15|203.35|209.01|206.21|206.15|203.35|0
1649740800000|2022-04-12 05:20:00|206|203.2|207.95|205.15|207.95|205.15|205.85|203.05|0
1649741100000|2022-04-12 05:25:00|207.8|205|208.7|205.9|208.7|205.9|207.8|205|0
1649741400000|2022-04-12 05:30:00|208.55|205.75|208.09|205.29|208.85|206.05|207.94|205.14|0
1649741700000|2022-04-12 05:35:00|207.94|205.14|206.44|203.64|208.85|206.05|206.44|203.64|0
1649742000000|2022-04-12 05:40:00|206.59|203.79|206.73|203.93|207.79|204.99|206.29|203.49|0
1649742300000|2022-04-12 05:45:00|206.88|204.08|207.18|204.38|207.93|205.13|206.73|203.93|0
1649742600000|2022-04-12 05:50:00|207.26|204.46|206.88|204.08|207.63|204.83|206.3|203.5|0
1649742900000|2022-04-12 05:55:00|207.03|204.23|208|205.2|208.23|205.43|206.88|204.08|0
1649743200000|2022-04-12 06:00:00|208.15|205.35|209.58|206.78|210.57|207.77|206.87|204.07|0
1649743500000|2022-04-12 06:05:00|209.43|206.63|207.77|204.97|210.19|207.39|207.77|204.97|0
1649743800000|2022-04-12 06:10:00|207.92|205.12|207.01|204.21|207.92|205.12|206.86|204.06|0
1649744100000|2022-04-12 06:15:00|207.09|204.29|206.71|203.91|207.76|204.96|206.71|203.91|0
1649744400000|2022-04-12 06:20:00|206.79|203.99|208.06|205.26|208.06|205.26|206.71|203.91|0
1649744700000|2022-04-12 06:25:00|207.91|205.11|207|204.2|207.98|205.18|207|204.2|0
1649745000000|2022-04-12 06:30:00|207.15|204.35|207|204.2|207.75|204.95|206.85|204.05|0
1649745300000|2022-04-12 06:35:00|206.85|204.05|203.85|201.05|206.85|204.05|203.41|200.61|0
1649745600000|2022-04-12 06:40:00|204|201.2|205.27|202.47|205.34|202.54|203.41|200.61|0
1649745900000|2022-04-12 06:45:00|205.34|202.54|205.79|202.99|206.54|203.74|204.74|201.94|0
1649746200000|2022-04-12 06:50:00|205.64|202.84|205.93|203.13|206.38|203.58|205.49|202.69|0
1649746500000|2022-04-12 06:55:00|206.38|203.58|204.88|202.08|206.83|204.03|204.88|202.08|0
1649746800000|2022-04-12 07:00:00|204.73|201.93|207.58|204.78|207.58|204.78|203.84|201.04|0
1649747100000|2022-04-12 07:05:00|207.68|205.28|204.73|202.33|209.19|206.79|203.52|201.12|0
1649747400000|2022-04-12 07:10:00|205.03|202.63|203.37|200.97|205.48|203.08|201.72|199.32|0
1649747700000|2022-04-12 07:15:00|203.22|200.82|206.23|203.83|207.76|205.36|203.22|200.82|0
1649748000000|2022-04-12 07:20:00|206.39|203.99|205.32|202.92|209.13|206.73|205.02|202.62|0
1649748300000|2022-04-12 07:25:00|205.62|203.22|206.28|203.88|207.78|205.38|204.11|201.71|0
1649748600000|2022-04-12 07:30:00|206.43|204.03|208.84|206.44|210.05|207.65|206.43|204.03|0
1649748900000|2022-04-12 07:35:00|208.99|206.59|209.89|207.49|211.57|209.17|208.68|206.28|0
1649749200000|2022-04-12 07:40:00|210.2|207.8|211.41|209.01|212.18|209.78|209.59|207.19|0
1649749500000|2022-04-12 07:45:00|211.87|209.47|207.47|205.07|212.02|209.62|207.47|205.07|0
1649749800000|2022-04-12 07:50:00|207.62|205.22|206.94|204.54|209.28|206.88|205.96|203.56|0
1649750100000|2022-04-12 07:55:00|206.71|204.31|206.56|204.16|207.01|204.61|205.66|203.26|0
1649750400000|2022-04-12 08:00:00|206.48|204.08|207|204.6|207.46|205.06|205.05|202.65|0
1649750700000|2022-04-12 08:05:00|207.08|204.68|206.1|203.7|207.6|205.2|205.95|203.55|0
1649751000000|2022-04-12 08:10:00|205.95|203.55|204.75|202.35|206.25|203.85|204.6|202.2|0
1649751300000|2022-04-12 08:15:00|204.6|202.2|204.59|202.19|204.97|202.57|203.4|201|0
1649751600000|2022-04-12 08:20:00|204.14|201.74|202.65|200.25|204.29|201.89|202.21|199.81|0
1649751900000|2022-04-12 08:25:00|202.95|200.55|202.58|200.18|204.44|202.04|202.2|199.8|0
1649752200000|2022-04-12 08:30:00|202.65|200.25|200.65|198.25|203.09|200.69|200.28|197.88|0
1649752500000|2022-04-12 08:35:00|200.5|198.1|198.8|196.4|200.5|198.1|198.22|195.82|0
1649752800000|2022-04-12 08:40:00|198.65|196.25|198.58|196.18|198.8|196.4|197.63|195.23|0
1649753100000|2022-04-12 08:45:00|198.5|196.1|197.91|195.51|198.94|196.54|196.89|194.49|0
1649753400000|2022-04-12 08:50:00|197.77|195.37|196.59|194.19|197.77|195.37|196.09|193.69|0
1649753700000|2022-04-12 08:55:00|196.52|194.12|197.3|194.9|200.15|197.75|196.3|193.9|0
1649754000000|2022-04-12 09:00:00|197.37|194.97|197.82|195.42|198.39|195.99|196.78|194.38|0
1649754300000|2022-04-12 09:05:00|197.96|195.56|196.13|193.73|197.96|195.56|195.62|193.22|0
1649754600000|2022-04-12 09:10:00|196.2|193.8|198.33|195.93|198.84|196.44|196.06|193.66|0
1649754900000|2022-04-12 09:15:00|198.4|196|197.95|195.55|198.99|196.59|197.52|195.12|0
1649755200000|2022-04-12 09:20:00|198.1|195.7|198.24|195.84|199.57|197.17|197.88|195.48|0
1649755500000|2022-04-12 09:25:00|198.39|195.99|197.07|194.67|198.68|196.28|196.77|194.37|0
1649755800000|2022-04-12 09:30:00|197.21|194.81|196.62|194.22|197.65|195.25|195.6|193.2|0
1649756100000|2022-04-12 09:35:00|196.55|194.15|195.89|193.49|197.06|194.66|195.45|193.05|0
1649756400000|2022-04-12 09:40:00|195.82|193.42|195.15|192.75|195.89|193.49|195.15|192.75|0
1649756700000|2022-04-12 09:45:00|195.01|192.61|196.32|193.92|196.61|194.21|194.65|192.25|0
1649757000000|2022-04-12 09:50:00|196.25|193.85|193.98|191.58|196.32|193.92|193.98|191.58|0
1649757300000|2022-04-12 09:55:00|194.13|191.73|195.43|193.03|195.58|193.18|193.55|191.15|0
1649757600000|2022-04-12 10:00:00|195.51|193.11|194.7|192.3|195.73|193.33|193.69|191.29|0
1649757900000|2022-04-12 10:05:00|194.85|192.45|194.92|192.52|196.01|193.61|194.55|192.15|0
1649758200000|2022-04-12 10:10:00|194.99|192.59|195.42|193.02|195.79|193.39|193.82|191.42|0
1649758500000|2022-04-12 10:15:00|195.57|193.17|196.74|194.34|196.74|194.34|195.28|192.88|0
1649758800000|2022-04-12 10:20:00|196.59|194.19|196.52|194.12|197.32|194.92|196|193.6|0
1649759100000|2022-04-12 10:25:00|196.59|194.19|195.27|192.87|197.46|195.06|195.2|192.8|0
1649759400000|2022-04-12 10:30:00|195.41|193.01|194.68|192.28|196|193.6|194.54|192.14|0
1649759700000|2022-04-12 10:35:00|194.24|191.84|193.08|190.68|194.24|191.84|192.36|189.96|0
1649760000000|2022-04-12 10:40:00|193.23|190.83|193.08|190.68|194.39|191.99|192.79|190.39|0
1649760300000|2022-04-12 10:45:00|192.93|190.53|193.8|191.4|194.09|191.69|192.79|190.39|0
1649760600000|2022-04-12 10:50:00|193.73|191.33|193.07|190.67|193.8|191.4|193.07|190.67|0
1649760900000|2022-04-12 10:55:00|192.92|190.52|194.52|192.12|194.66|192.26|192.78|190.38|0
1649761200000|2022-04-12 11:00:00|194.66|192.26|194.66|192.26|194.95|192.55|193.79|191.39|0
1649761500000|2022-04-12 11:05:00|194.8|192.4|195.53|193.13|195.53|193.13|194.3|191.9|0
1649761800000|2022-04-12 11:10:00|195.68|193.28|196.4|194|196.7|194.3|195.53|193.13|0
1649762100000|2022-04-12 11:15:00|196.55|194.15|196.11|193.71|197.72|195.32|195.81|193.41|0
1649762400000|2022-04-12 11:20:00|196.25|193.85|195.96|193.56|196.25|193.85|194.94|192.54|0
1649762700000|2022-04-12 11:25:00|196.1|193.7|194.35|191.95|196.25|193.85|194.2|191.8|0
1649763000000|2022-04-12 11:30:00|194.2|191.8|193.33|190.93|194.35|191.95|192.9|190.5|0
1649763300000|2022-04-12 11:35:00|193.47|191.07|193.47|191.07|194.49|192.09|192.75|190.35|0
1649763600000|2022-04-12 11:40:00|193.62|191.22|193.32|190.92|195.07|192.67|192.6|190.2|0
1649763900000|2022-04-12 11:45:00|193.18|190.78|192.74|190.34|193.18|190.78|192.31|189.91|0
1649764200000|2022-04-12 11:50:00|192.67|190.27|192.59|190.19|192.88|190.48|192.01|189.61|0
1649764500000|2022-04-12 11:55:00|192.74|190.34|192.15|189.75|193.31|190.91|192.01|189.61|0
1649764800000|2022-04-12 12:00:00|192.01|189.61|192.15|189.75|193.31|190.91|192.01|189.61|0
1649765100000|2022-04-12 12:05:00|192.01|189.61|189.42|187.02|192.15|189.75|189.13|186.73|0
1649765400000|2022-04-12 12:10:00|189.56|187.16|189.41|187.01|190.13|187.73|189.13|186.73|0
1649765700000|2022-04-12 12:15:00|189.56|187.16|190.41|188.01|190.49|188.09|189.12|186.72|0
1649766000000|2022-04-12 12:20:00|190.27|187.87|190.41|188.01|190.84|188.44|189.69|187.29|0
1649766300000|2022-04-12 12:25:00|190.34|187.94|191.35|188.95|192.68|190.28|189.34|186.94|0
1649766600000|2022-04-12 12:30:00|186.49|184.09|175.06|172.66|186.49|184.09|175.06|172.66|0
1649766900000|2022-04-12 12:35:00|175.34|172.94|177.25|174.85|178.77|176.37|175.34|172.94|0
1649767200000|2022-04-12 12:40:00|177.39|174.99|171.25|168.85|177.8|175.4|170.43|168.03|0
1649767500000|2022-04-12 12:45:00|171.18|168.78|167.61|165.21|171.18|168.78|167.34|164.94|0
1649767800000|2022-04-12 12:50:00|167.74|165.34|165.48|163.08|169.49|167.09|165.48|163.08|0
1649768100000|2022-04-12 12:55:00|165.35|162.95|166.27|163.87|166.67|164.27|163.5|161.1|0
1649768400000|2022-04-12 13:00:00|166.4|164|167.33|164.93|167.47|165.07|166.27|163.87|0
1649768700000|2022-04-12 13:05:00|167.27|164.87|170.15|167.75|171.36|168.96|166.27|163.87|0
1649769000000|2022-04-12 13:10:00|170.42|168.02|172.99|170.59|173.13|170.73|170.28|167.88|0
1649769300000|2022-04-12 13:15:00|172.85|170.45|172.71|170.31|173.4|171|171.36|168.96|0
1649769600000|2022-04-12 13:20:00|172.58|170.18|174.9|172.5|175.59|173.19|172.31|169.91|0
1649769900000|2022-04-12 13:25:00|175.04|172.64|175.86|173.46|175.86|173.46|173.39|170.99|0
1649770200000|2022-04-12 13:30:00|175.17|172.77|177.79|175.39|179.6|177.2|175.17|172.77|0
1649770500000|2022-04-12 13:35:00|176.96|174.56|172.43|170.03|179.46|177.06|170.93|168.53|0
1649770800000|2022-04-12 13:40:00|171.61|169.21|170.39|167.99|175.78|173.38|170.25|167.85|0
1649771100000|2022-04-12 13:45:00|170.25|167.85|168.5|166.1|171.61|169.21|167.03|164.63|0
1649771400000|2022-04-12 13:50:00|168.23|165.83|164.26|161.86|168.64|166.24|162.69|160.29|0
1649771700000|2022-04-12 13:55:00|164.52|162.12|165.84|163.44|167.16|164.76|164.52|162.12|0
1649772000000|2022-04-12 14:00:00|165.7|163.3|167.69|165.29|169.29|166.89|164.78|162.38|0
1649772300000|2022-04-12 14:05:00|167.76|165.36|168.75|166.35|170.63|168.23|167.69|165.29|0
1649772600000|2022-04-12 14:10:00|168.35|165.95|167.41|165.01|169.69|167.29|167.02|164.62|0
1649772900000|2022-04-12 14:15:00|167.28|164.88|171.7|169.3|171.97|169.57|166.75|164.35|0
1649773200000|2022-04-12 14:20:00|171.29|168.89|170.61|168.21|171.83|169.43|168.34|165.94|0
1649773500000|2022-04-12 14:25:00|170.48|168.08|173.86|171.46|173.86|171.46|170.21|167.81|0
1649773800000|2022-04-12 14:30:00|173.59|171.19|173.38|170.98|175.36|172.96|173.18|170.78|0
1649774100000|2022-04-12 14:35:00|173.04|170.64|177.14|174.74|177.69|175.29|172.36|169.96|0
1649774400000|2022-04-12 14:40:00|177.28|174.88|177.14|174.74|178.66|176.26|176.04|173.64|0
1649774700000|2022-04-12 14:45:00|177.27|174.87|178.17|175.77|178.72|176.32|173.58|171.18|0
1649775000000|2022-04-12 14:50:00|178.03|175.63|178.44|176.04|180.67|178.27|178.02|175.62|0
1649775300000|2022-04-12 14:55:00|178.58|176.18|178.57|176.17|179.83|177.43|177.33|174.93|0
1649775600000|2022-04-12 15:00:00|178.71|176.31|176.63|174.23|180.53|178.13|176.08|173.68|0
1649775900000|2022-04-12 15:05:00|176.57|174.17|179.82|177.42|180.24|177.84|176.36|173.96|0
1649776200000|2022-04-12 15:10:00|179.68|177.28|177.32|174.92|180.24|177.84|177.04|174.64|0
1649776500000|2022-04-12 15:15:00|176.9|174.5|174.49|172.09|177.59|175.19|174.42|172.02|0
1649776800000|2022-04-12 15:20:00|174.29|171.89|173.33|170.93|174.7|172.3|172.37|169.97|0
1649777100000|2022-04-12 15:25:00|172.78|170.38|170|167.6|172.92|170.52|169.39|166.99|0
1649777400000|2022-04-12 15:30:00|169.39|166.99|168.58|166.18|169.53|167.13|167.51|165.11|0
1649777700000|2022-04-12 15:35:00|168.18|165.78|171.08|168.68|171.56|169.16|167.51|165.11|0
1649778000000|2022-04-12 15:40:00|171.01|168.61|170.6|168.2|171.69|169.29|169.79|167.39|0
1649778300000|2022-04-12 15:45:00|170.46|168.06|171.82|169.42|172.36|169.96|169.92|167.52|0
1649778600000|2022-04-12 15:50:00|171.48|169.08|170.59|168.19|173.32|170.92|170.05|167.65|0
1649778900000|2022-04-12 15:55:00|170.32|167.92|172.08|169.68|172.84|170.44|169.91|167.51|0
1649779200000|2022-04-12 16:00:00|171.81|169.41|173.79|171.39|173.99|171.59|171.54|169.14|0
1649779500000|2022-04-12 16:05:00|173.72|171.32|176.05|173.65|176.89|174.49|172.9|170.5|0
1649779800000|2022-04-12 16:10:00|175.92|173.52|177.3|174.9|178.13|175.73|175.92|173.52|0
1649780100000|2022-04-12 16:15:00|176.47|174.07|175.22|172.82|177.44|175.04|172.48|170.08|0
1649780400000|2022-04-12 16:20:00|175.63|173.23|179.38|176.98|179.52|177.12|175.63|173.23|0
1649780700000|2022-04-12 16:25:00|179.66|177.26|182.33|179.93|183.04|180.64|179.66|177.26|0
1649781000000|2022-04-12 16:30:00|182.9|180.5|182.9|180.5|182.9|180.5|180.64|178.24|0
1649781300000|2022-04-12 16:35:00|183.18|180.78|181.76|179.36|183.18|180.78|180.92|178.52|0
1649781600000|2022-04-12 16:40:00|181.62|179.22|183.74|181.34|184.45|182.05|180.91|178.51|0
1649781900000|2022-04-12 16:45:00|183.46|181.06|182.32|179.92|185.45|183.05|182.18|179.78|0
1649782200000|2022-04-12 16:50:00|182.18|179.78|181.33|178.93|182.46|180.06|179.08|176.68|0
1649782500000|2022-04-12 16:55:00|181.19|178.79|180.83|178.43|181.33|178.93|179.92|177.52|0
1649782800000|2022-04-12 17:00:00|181.04|178.64|183.99|181.59|185.13|182.73|179.78|177.38|0
1649783100000|2022-04-12 17:05:00|183.28|180.88|183.35|180.95|184.7|182.3|182.14|179.74|0
1649783400000|2022-04-12 17:10:00|183.56|181.16|180.16|177.76|183.56|181.16|178.47|176.07|0
1649783700000|2022-04-12 17:15:00|180.44|178.04|180.08|177.68|182.41|180.01|179.87|177.47|0
1649784000000|2022-04-12 17:20:00|180.01|177.61|180.57|178.17|181.77|179.37|176.93|174.53|0
1649784300000|2022-04-12 17:25:00|180.78|178.38|182.48|180.08|182.69|180.29|180.43|178.03|0
1649784600000|2022-04-12 17:30:00|182.41|180.01|181.98|179.58|184.54|182.14|181.34|178.94|0
1649784900000|2022-04-12 17:35:00|182.12|179.72|183.35|180.95|183.49|181.09|179.33|176.93|0
1649785200000|2022-04-12 17:40:00|183.63|181.23|186.51|184.11|187.02|184.62|182.77|180.37|0
1649785500000|2022-04-12 17:45:00|186.8|184.4|187.96|185.56|188.99|186.59|186.22|183.82|0
1649785800000|2022-04-12 17:50:00|188.11|185.71|191.47|189.07|192.06|189.66|188.11|185.71|0
1649786100000|2022-04-12 17:55:00|191.62|189.22|193.06|190.66|194.13|191.73|190.61|188.21|0
1649786400000|2022-04-12 18:00:00|192.91|190.51|190.99|188.59|195.29|192.89|190.85|188.45|0
1649786700000|2022-04-12 18:05:00|191.29|188.89|190.7|188.3|191.73|189.33|188.8|186.4|0
1649787000000|2022-04-12 18:10:00|190.84|188.44|195.43|193.03|195.43|193.03|190.84|188.44|0
1649787300000|2022-04-12 18:15:00|195.58|193.18|199.41|197.01|200.16|197.76|195.58|193.18|0
1649787600000|2022-04-12 18:20:00|199.71|197.31|200.01|197.61|200.31|197.91|197.47|195.07|0
1649787900000|2022-04-12 18:25:00|200.31|197.91|200.99|198.59|201.21|198.81|199.11|196.71|0
1649788200000|2022-04-12 18:30:00|201.06|198.66|200.45|198.05|204.08|201.68|199.85|197.45|0
1649788500000|2022-04-12 18:35:00|200.9|198.5|200.6|198.2|201.96|199.56|198.2|195.8|0
1649788800000|2022-04-12 18:40:00|200.9|198.5|201.5|199.1|203.01|200.61|199.7|197.3|0
1649789100000|2022-04-12 18:45:00|201.2|198.8|198.79|196.39|201.2|198.8|196.7|194.3|0
1649789400000|2022-04-12 18:50:00|198.64|196.24|198.19|195.79|201.04|198.64|197.74|195.34|0
1649789700000|2022-04-12 18:55:00|197.89|195.49|199.23|196.83|199.83|197.43|196.55|194.15|0
1649790000000|2022-04-12 19:00:00|199.68|197.28|205.43|203.03|205.74|203.34|198.04|195.64|0
1649790300000|2022-04-12 19:05:00|205.28|202.88|209.42|207.02|209.58|207.18|204.36|201.96|0
1649790600000|2022-04-12 19:10:00|209.11|206.71|209.87|207.47|210.81|208.41|206.64|204.24|0
1649790900000|2022-04-12 19:15:00|209.95|207.55|207.86|205.46|210.64|208.24|207.86|205.46|0
1649791200000|2022-04-12 19:20:00|207.71|205.31|206.48|204.08|207.71|205.31|204.5|202.1|0
1649791500000|2022-04-12 19:25:00|206.94|204.54|210.01|207.61|212.34|209.94|206.94|204.54|0
1649791800000|2022-04-12 19:30:00|210.94|208.54|210.87|208.47|212.74|210.34|208.93|206.53|0
1649792100000|2022-04-12 19:35:00|211.49|209.09|205.2|202.8|211.96|209.56|204.29|201.89|0
1649792400000|2022-04-12 19:40:00|205.35|202.95|206.72|204.32|207.33|204.93|203.53|201.13|0
1649792700000|2022-04-12 19:45:00|208.56|206.16|204.06|201.66|208.56|206.16|200.29|197.89|0
1649793000000|2022-04-12 19:50:00|204.67|202.27|203.91|201.51|206.48|204.08|202.26|199.86|0
1649793300000|2022-04-12 19:55:00|203.31|200.91|203.6|201.2|205.27|202.87|201.2|198.8|0
1649793600000|2022-04-12 20:00:00|204.36|201.96|205.56|203.16|206.48|204.08|204.36|201.96|0
1649793900000|2022-04-12 20:05:00|204.96|202.56|200.75|198.35|205.71|203.31|200.75|198.35|0
1649794200000|2022-04-12 20:10:00|201.19|198.79|202.24|199.84|202.24|199.84|200.75|198.35|0
1649794500000|2022-04-12 20:15:00|202.44|199.64|202.14|199.34|202.89|200.09|201.99|199.19|0
1649794800000|2022-04-12 20:20:00|202.21|199.41|202.13|199.33|202.73|199.93|202.13|199.33|0
1649795100000|2022-04-12 20:25:00|201.98|199.18|201.68|198.88|202.28|199.48|201.53|198.73|0
1649795400000|2022-04-12 20:30:00|201.53|198.73|201.68|198.88|201.68|198.88|201.08|198.28|0
1649795700000|2022-04-12 20:35:00|201.53|198.73|201.67|198.87|201.82|199.02|201.52|198.72|0
1649796000000|2022-04-12 20:40:00|201.6|198.8|201.97|199.17|201.97|199.17|201.52|198.72|0
1649796300000|2022-04-12 20:45:00|202.12|199.32|202.71|199.91|202.86|200.06|201.97|199.17|0
1649796600000|2022-04-12 20:50:00|202.86|200.06|201.89|199.09|202.86|200.06|201.81|199.01|0
1649796900000|2022-04-12 20:55:00|201.96|199.16|202.64|199.84|202.71|199.91|201.66|198.86|0
1649797200000|2022-04-12 21:00:00|202.71|199.91|202.38|199.58|202.71|199.91|202.27|199.47|0
1649797500000|2022-04-12 21:05:00|202.27|199.47|202.4|199.6|202.4|199.6|202.27|199.47|0
1649797800000|2022-04-12 21:10:00|202.42|199.62|202.4|199.6|202.42|199.62|202.4|199.6|0
1649798100000|2022-04-12 21:15:00|202.39|199.59|202.37|199.57|202.39|199.59|202.37|199.57|0
1649798400000|2022-04-12 21:20:00|202.33|199.53|202.3|199.5|202.39|199.59|202.19|199.39|0
1649798700000|2022-04-12 21:25:00|202.17|199.37|202.21|199.41|202.3|199.5|202.08|199.28|0
1649799000000|2022-04-12 21:30:00|202.23|199.43|202.53|199.73|202.71|199.91|202.23|199.43|0
1649799300000|2022-04-12 21:35:00|202.6|199.8|202.09|199.29|202.6|199.8|202.09|199.29|0
1649799600000|2022-04-12 21:40:00|202.29|199.49|202.22|199.42|202.55|199.75|202.22|199.42|0
1649799900000|2022-04-12 21:45:00|202.33|199.53|202.35|199.55|202.48|199.68|202.11|199.31|0
1649800200000|2022-04-12 21:50:00|202.57|199.77|202.32|199.52|202.57|199.77|202.26|199.46|0
1649800500000|2022-04-12 21:55:00|202.23|199.43|202.18|199.38|202.41|199.61|202.12|199.32|0
1649800800000|2022-04-12 22:00:00|201.54|198.74|201.01|198.21|201.91|199.11|200.57|197.77|0
1649801100000|2022-04-12 22:05:00|201.09|198.29|200.56|197.76|201.16|198.36|200.26|197.46|0
1649801400000|2022-04-12 22:10:00|200.49|197.69|201.08|198.28|201.16|198.36|199.96|197.16|0
1649801700000|2022-04-12 22:15:00|201.01|198.21|202.5|199.7|202.88|200.08|201.01|198.21|0
1649802000000|2022-04-12 22:20:00|202.43|199.63|202.8|200|203.48|200.68|202.05|199.25|0
1649802300000|2022-04-12 22:25:00|202.72|199.92|202.79|199.99|203.1|200.3|202.49|199.69|0
1649802600000|2022-04-12 22:30:00|202.64|199.84|201.89|199.09|202.64|199.84|201.82|199.02|0
1649802900000|2022-04-12 22:35:00|201.74|198.94|201.44|198.64|201.74|198.94|200.84|198.04|0
1649803200000|2022-04-12 22:40:00|201.29|198.49|201.13|198.33|201.36|198.56|200.98|198.18|0
1649803500000|2022-04-12 22:45:00|201.06|198.26|200.83|198.03|201.43|198.63|200.83|198.03|0
1649803800000|2022-04-12 22:50:00|200.68|197.88|199.63|196.83|200.68|197.88|199.63|196.83|0
1649804100000|2022-04-12 22:55:00|199.78|196.98|199.04|196.24|199.78|196.98|199.04|196.24|0
1649804400000|2022-04-12 23:00:00|199.19|196.39|198.29|195.49|199.26|196.46|198.29|195.49|0
1649804700000|2022-04-12 23:05:00|198.44|195.64|197.84|195.04|198.59|195.79|197.84|195.04|0
1649805000000|2022-04-12 23:10:00|197.99|195.19|198.28|195.48|198.29|195.49|197.84|195.04|0
1649805300000|2022-04-12 23:15:00|198.36|195.56|197.98|195.18|198.73|195.93|197.84|195.04|0
1649805600000|2022-04-12 23:20:00|198.13|195.33|198.42|195.62|198.72|195.92|198.13|195.33|0
1649805900000|2022-04-12 23:25:00|198.28|195.48|198.12|195.32|198.42|195.62|197.76|194.96|0
1649806200000|2022-04-12 23:30:00|198.05|195.25|198.71|195.91|198.71|195.91|197.97|195.17|0
1649806500000|2022-04-12 23:35:00|198.86|196.06|199.16|196.36|199.16|196.36|197.97|195.17|0
1649806800000|2022-04-12 23:40:00|199.01|196.21|198.11|195.31|199.01|196.21|197.97|195.17|0
1649807100000|2022-04-12 23:45:00|197.97|195.17|197.08|194.28|197.97|195.17|197.08|194.28|0
1649807400000|2022-04-12 23:50:00|196.93|194.13|196.33|193.53|196.93|194.13|195.89|193.09|0
1649807700000|2022-04-12 23:55:00|196.19|193.39|195.74|192.94|196.48|193.68|195.74|192.94|0
1649808000000|2022-04-13 00:00:00|195.89|193.09|195.59|192.79|196.04|193.24|195.01|192.21|0
1649808300000|2022-04-13 00:05:00|195.44|192.64|195.29|192.49|196.03|193.23|195|192.2|0
1649808600000|2022-04-13 00:10:00|195.15|192.35|195.73|192.93|195.88|193.08|195.14|192.34|0
1649808900000|2022-04-13 00:15:00|195.58|192.78|195.58|192.78|196.02|193.22|195.14|192.34|0
1649809200000|2022-04-13 00:20:00|195.73|192.93|195.65|192.85|195.87|193.07|195.58|192.78|0
1649809500000|2022-04-13 00:25:00|195.58|192.78|196.6|193.8|196.9|194.1|195.58|192.78|0
1649809800000|2022-04-13 00:30:00|196.46|193.66|195.86|193.06|196.9|194.1|195.57|192.77|0
1649810100000|2022-04-13 00:35:00|195.72|192.92|195.27|192.47|195.86|193.06|194.83|192.03|0
1649810400000|2022-04-13 00:40:00|195.35|192.55|194.83|192.03|195.56|192.76|194.83|192.03|0
1649810700000|2022-04-13 00:45:00|194.68|191.88|194.09|191.29|194.68|191.88|193.51|190.71|0
1649811000000|2022-04-13 00:50:00|193.95|191.15|194.24|191.44|194.38|191.58|193.8|191|0
1649811300000|2022-04-13 00:55:00|194.16|191.36|193.65|190.85|194.31|191.51|193.5|190.7|0
1649811600000|2022-04-13 01:00:00|193.72|190.92|193.79|190.99|193.94|191.14|193.21|190.41|0
1649811900000|2022-04-13 01:05:00|193.72|190.92|193.64|190.84|193.93|191.13|193.2|190.4|0
1649812200000|2022-04-13 01:10:00|193.49|190.69|193.49|190.69|193.64|190.84|192.91|190.11|0
1649812500000|2022-04-13 01:15:00|193.34|190.54|193.78|190.98|194.07|191.27|193.34|190.54|0
1649812800000|2022-04-13 01:20:00|193.92|191.12|193.34|190.54|194.22|191.42|193.19|190.39|0
1649813100000|2022-04-13 01:25:00|193.41|190.61|193.62|190.82|193.77|190.97|193.26|190.46|0
1649813400000|2022-04-13 01:30:00|193.77|190.97|193.62|190.82|194.06|191.26|192.6|189.8|0
1649813700000|2022-04-13 01:35:00|193.47|190.67|193.55|190.75|193.91|191.11|193.47|190.67|0
1649814000000|2022-04-13 01:40:00|193.62|190.82|192.88|190.08|193.76|190.96|192.74|189.94|0
1649814300000|2022-04-13 01:45:00|192.74|189.94|193.76|190.96|193.9|191.1|192.16|189.36|0
1649814600000|2022-04-13 01:50:00|193.61|190.81|193.1|190.3|193.76|190.96|192.59|189.79|0
1649814900000|2022-04-13 01:55:00|193.02|190.22|193.16|190.36|193.39|190.59|192.29|189.49|0
1649815200000|2022-04-13 02:00:00|193.02|190.22|193.31|190.51|193.6|190.8|192.58|189.78|0
1649815500000|2022-04-13 02:05:00|193.16|190.36|192.28|189.48|193.31|190.51|191.99|189.19|0
1649815800000|2022-04-13 02:10:00|192.43|189.63|192.28|189.48|192.72|189.92|191.99|189.19|0
1649816100000|2022-04-13 02:15:00|192.13|189.33|192.28|189.48|192.57|189.77|191.99|189.19|0
1649816400000|2022-04-13 02:20:00|192.42|189.62|191.98|189.18|192.42|189.62|191.55|188.75|0
1649816700000|2022-04-13 02:25:00|192.13|189.33|191.98|189.18|192.42|189.62|191.69|188.89|0
1649817000000|2022-04-13 02:30:00|192.12|189.32|191.25|188.45|192.12|189.32|191.1|188.3|0
1649817300000|2022-04-13 02:35:00|191.39|188.59|191.83|189.03|191.83|189.03|190.96|188.16|0
1649817600000|2022-04-13 02:40:00|191.68|188.88|192.55|189.75|192.7|189.9|191.68|188.88|0
1649817900000|2022-04-13 02:45:00|192.4|189.6|191.96|189.16|192.69|189.89|191.96|189.16|0
1649818200000|2022-04-13 02:50:00|191.82|189.02|191.52|188.72|192.11|189.31|191.38|188.58|0
1649818500000|2022-04-13 02:55:00|191.45|188.65|191.96|189.16|192.1|189.3|191.23|188.43|0
1649818800000|2022-04-13 03:00:00|191.81|189.01|190.79|187.99|191.81|189.01|190.65|187.85|0
1649819100000|2022-04-13 03:05:00|190.94|188.14|191.15|188.35|191.22|188.42|189.92|187.12|0
1649819400000|2022-04-13 03:10:00|191.08|188.28|189.81|187.01|191.22|188.42|189.08|186.28|0
1649819700000|2022-04-13 03:15:00|189.95|187.15|189.66|186.86|190.1|187.3|189.66|186.86|0
1649820000000|2022-04-13 03:20:00|189.51|186.71|189.36|186.56|189.66|186.86|188.93|186.13|0
1649820300000|2022-04-13 03:25:00|189.51|186.71|189.22|186.42|189.65|186.85|189.22|186.42|0
1649820600000|2022-04-13 03:30:00|189.36|186.56|189.79|186.99|190.08|187.28|188.93|186.13|0
1649820900000|2022-04-13 03:35:00|189.87|187.07|189.14|186.34|189.94|187.14|189.06|186.26|0
1649821200000|2022-04-13 03:40:00|189.06|186.26|189.49|186.69|189.57|186.77|188.92|186.12|0
1649821500000|2022-04-13 03:45:00|189.57|186.77|189.2|186.4|189.57|186.77|189.06|186.26|0
1649821800000|2022-04-13 03:50:00|189.35|186.55|189.2|186.4|189.42|186.62|189.05|186.25|0
1649822100000|2022-04-13 03:55:00|189.34|186.54|189.19|186.39|189.49|186.69|189.19|186.39|0
1649822400000|2022-04-13 04:00:00|189.12|186.32|189.77|186.97|189.92|187.12|189.05|186.25|0
1649822700000|2022-04-13 04:05:00|189.62|186.82|189.19|186.39|189.77|186.97|189.04|186.24|0
1649823000000|2022-04-13 04:10:00|189.33|186.53|189.33|186.53|189.48|186.68|189.18|186.38|0
1649823300000|2022-04-13 04:15:00|189.47|186.67|189.18|186.38|189.61|186.81|189.18|186.38|0
1649823600000|2022-04-13 04:20:00|189.32|186.52|189.46|186.66|189.47|186.67|189.03|186.23|0
1649823900000|2022-04-13 04:25:00|189.61|186.81|190.48|187.68|190.62|187.82|189.61|186.81|0
1649824200000|2022-04-13 04:30:00|190.62|187.82|191.93|189.13|191.93|189.13|190.48|187.68|0
1649824500000|2022-04-13 04:35:00|191.78|188.98|191.78|188.98|192.66|189.86|191.63|188.83|0
1649824800000|2022-04-13 04:40:00|191.92|189.12|191.63|188.83|192.07|189.27|191.49|188.69|0
1649825100000|2022-04-13 04:45:00|191.48|188.68|190.9|188.1|191.63|188.83|190.9|188.1|0
1649825400000|2022-04-13 04:50:00|190.97|188.17|191.19|188.39|191.19|188.39|190.75|187.95|0
1649825700000|2022-04-13 04:55:00|191.04|188.24|190.45|187.65|191.04|188.24|190.45|187.65|0
1649826000000|2022-04-13 05:00:00|190.6|187.8|189.29|186.49|190.89|188.09|189.22|186.42|0
1649826300000|2022-04-13 05:05:00|189.44|186.64|189.58|186.78|190.02|187.22|189.43|186.63|0
1649826600000|2022-04-13 05:10:00|189.43|186.63|190.59|187.79|190.74|187.94|189.43|186.63|0
1649826900000|2022-04-13 05:15:00|190.44|187.64|189.42|186.62|190.52|187.72|189.42|186.62|0
1649827200000|2022-04-13 05:20:00|189.57|186.77|189.42|186.62|189.57|186.77|188.84|186.04|0
1649827500000|2022-04-13 05:25:00|189.57|186.77|189.85|187.05|190.29|187.49|189.57|186.77|0
1649827800000|2022-04-13 05:30:00|189.71|186.91|186.28|183.48|203.42|200.62|186.28|183.48|0
1649828100000|2022-04-13 05:35:00|186.42|183.62|185.84|183.04|187.14|184.34|184.56|181.76|0
1649828400000|2022-04-13 05:40:00|185.99|183.19|186.13|183.33|186.13|183.33|185.27|182.47|0
1649828700000|2022-04-13 05:45:00|186.27|183.47|184.84|182.04|186.27|183.47|184.84|182.04|0
1649829000000|2022-04-13 05:50:00|184.7|181.9|183.42|180.62|185.27|182.47|183.27|180.47|0
1649829300000|2022-04-13 05:55:00|183.27|180.47|182.56|179.76|183.56|180.76|182.42|179.62|0
1649829600000|2022-04-13 06:00:00|182.42|179.62|183.98|181.18|183.98|181.18|182.42|179.62|0
1649829900000|2022-04-13 06:05:00|183.83|181.03|185.54|182.74|185.68|182.88|183.83|181.03|0
1649830200000|2022-04-13 06:10:00|185.39|182.59|184.68|181.88|185.68|182.88|184.25|181.45|0
1649830500000|2022-04-13 06:15:00|184.82|182.02|183.82|181.02|185.32|182.52|183.82|181.02|0
1649830800000|2022-04-13 06:20:00|183.96|181.16|184.96|182.16|184.96|182.16|183.68|180.88|0
1649831100000|2022-04-13 06:25:00|184.89|182.09|185.52|182.72|185.66|182.86|184.53|181.73|0
1649831400000|2022-04-13 06:30:00|185.66|182.86|186.95|184.15|187.52|184.72|185.38|182.58|0
1649831700000|2022-04-13 06:35:00|187.09|184.29|187.81|185.01|187.81|185.01|186.23|183.43|0
1649832000000|2022-04-13 06:40:00|187.95|185.15|187.8|185|188.09|185.29|187.23|184.43|0
1649832300000|2022-04-13 06:45:00|187.66|184.86|187.44|184.64|188.09|185.29|186.94|184.14|0
1649832600000|2022-04-13 06:50:00|187.37|184.57|187.65|184.85|187.65|184.85|186.94|184.14|0
1649832900000|2022-04-13 06:55:00|187.8|185|188.22|185.42|188.95|186.15|187.8|185|0
1649833200000|2022-04-13 07:00:00|188.08|185.28|189.66|186.86|189.81|187.01|186.64|183.84|0
1649833500000|2022-04-13 07:05:00|189.03|186.63|192.37|189.97|192.81|190.41|188.53|186.13|0
1649833800000|2022-04-13 07:10:00|192.51|190.11|191.63|189.23|192.81|190.41|190.76|188.36|0
1649834100000|2022-04-13 07:15:00|191.71|189.31|190.61|188.21|192.07|189.67|189.02|186.62|0
1649834400000|2022-04-13 07:20:00|190.69|188.29|189.3|186.9|190.9|188.5|187.14|184.74|0
1649834700000|2022-04-13 07:25:00|189.16|186.76|189.3|186.9|190.17|187.77|188.15|185.75|0
1649835000000|2022-04-13 07:30:00|189.23|186.83|190.46|188.06|191.33|188.93|189.23|186.83|0
1649835300000|2022-04-13 07:35:00|190.31|187.91|188.5|186.1|190.46|188.06|187.93|185.53|0
1649835600000|2022-04-13 07:40:00|188.43|186.03|187.4|185|191.34|188.94|187.26|184.86|0
1649835900000|2022-04-13 07:45:00|187.32|184.92|187.03|184.63|187.9|185.5|186.6|184.2|0
1649836200000|2022-04-13 07:50:00|186.96|184.56|188.18|185.78|188.9|186.5|186.75|184.35|0
1649836500000|2022-04-13 07:55:00|188.32|185.92|188.9|186.5|189.62|187.22|187.6|185.2|0
1649836800000|2022-04-13 08:00:00|189.04|186.64|186.74|184.34|189.47|187.07|185.59|183.19|0
1649837100000|2022-04-13 08:05:00|186.81|184.41|185.44|183.04|186.81|184.41|184.59|182.19|0
1649837400000|2022-04-13 08:10:00|185.59|183.19|186.95|184.55|187.16|184.76|185.38|182.98|0
1649837700000|2022-04-13 08:15:00|187.01|184.61|187.15|184.75|187.15|184.75|185.73|183.33|0
1649838000000|2022-04-13 08:20:00|187.23|184.83|186.94|184.54|187.87|185.47|186.72|184.32|0
1649838300000|2022-04-13 08:25:00|186.86|184.46|188.3|185.9|188.88|186.48|186.86|184.46|0
1649838600000|2022-04-13 08:30:00|188.44|186.04|187.57|185.17|189.16|186.76|187.43|185.03|0
1649838900000|2022-04-13 08:35:00|187.51|185.11|188.58|186.18|188.73|186.33|187.51|185.11|0
1649839200000|2022-04-13 08:40:00|188.43|186.03|185.28|182.88|188.43|186.03|185.13|182.73|0
1649839500000|2022-04-13 08:45:00|184.99|182.59|184.13|181.73|185.13|182.73|183.71|181.31|0
1649839800000|2022-04-13 08:50:00|184.28|181.88|184.13|181.73|185.27|182.87|183.56|181.16|0
1649840100000|2022-04-13 08:55:00|184.27|181.87|184.98|182.58|185.41|183.01|183.56|181.16|0
1649840400000|2022-04-13 09:00:00|185.12|182.72|185.69|183.29|185.84|183.44|184.98|182.58|0
1649840700000|2022-04-13 09:05:00|185.76|183.36|185.12|182.72|186.26|183.86|184.97|182.57|0
1649841000000|2022-04-13 09:10:00|185.26|182.86|185.68|183.28|185.69|183.29|184.69|182.29|0
1649841300000|2022-04-13 09:15:00|185.97|183.57|186.82|184.42|187.33|184.93|185.97|183.57|0
1649841600000|2022-04-13 09:20:00|186.9|184.5|187.39|184.99|187.68|185.28|186.68|184.28|0
1649841900000|2022-04-13 09:25:00|187.25|184.85|187.68|185.28|187.97|185.57|186.82|184.42|0
1649842200000|2022-04-13 09:30:00|187.97|185.57|187.96|185.56|188.4|186|187.82|185.42|0
1649842500000|2022-04-13 09:35:00|187.89|185.49|191|188.6|191.43|189.03|187.82|185.42|0
1649842800000|2022-04-13 09:40:00|190.85|188.45|191.94|189.54|192.16|189.76|190.85|188.45|0
1649843100000|2022-04-13 09:45:00|192.01|189.61|192.15|189.75|192.89|190.49|191.43|189.03|0
1649843400000|2022-04-13 09:50:00|192.23|189.83|191.89|189.49|192.74|190.34|191.46|189.06|0
1649843700000|2022-04-13 09:55:00|192.04|189.64|195.27|192.87|195.42|193.02|191.89|189.49|0
1649844000000|2022-04-13 10:00:00|195.12|192.72|193.65|191.25|195.64|193.24|193.06|190.66|0
1649844300000|2022-04-13 10:05:00|193.79|191.39|194.52|192.12|194.82|192.42|193.35|190.95|0
1649844600000|2022-04-13 10:10:00|194.23|191.83|193.05|190.65|194.31|191.91|192.61|190.21|0
1649844900000|2022-04-13 10:15:00|192.9|190.5|193.49|191.09|194.22|191.82|192.25|189.85|0
1649845200000|2022-04-13 10:20:00|193.63|191.23|194.15|191.75|194.22|191.82|192.46|190.06|0
1649845500000|2022-04-13 10:25:00|194.07|191.67|193.63|191.23|194.37|191.97|192.89|190.49|0
1649845800000|2022-04-13 10:30:00|193.7|191.3|191.36|188.96|193.77|191.37|191.28|188.88|0
1649846100000|2022-04-13 10:35:00|191.28|188.88|189.53|187.13|191.86|189.46|189.24|186.84|0
1649846400000|2022-04-13 10:40:00|189.39|186.99|189.75|187.35|190.11|187.71|188.95|186.55|0
1649846700000|2022-04-13 10:45:00|189.82|187.42|191.2|188.8|191.71|189.31|188.95|186.55|0
1649847000000|2022-04-13 10:50:00|191.12|188.72|189.23|186.83|191.12|188.72|188.37|185.97|0
1649847300000|2022-04-13 10:55:00|189.16|186.76|188.22|185.82|189.23|186.83|187.93|185.53|0
1649847600000|2022-04-13 11:00:00|188|185.6|187.2|184.8|188.79|186.39|187.06|184.66|0
1649847900000|2022-04-13 11:05:00|187.06|184.66|186.19|183.79|187.06|184.66|185.48|183.08|0
1649848200000|2022-04-13 11:10:00|186.05|183.65|185.33|182.93|186.62|184.22|185.33|182.93|0
1649848500000|2022-04-13 11:15:00|185.26|182.86|186.04|183.64|186.55|184.15|185.26|182.86|0
1649848800000|2022-04-13 11:20:00|186.19|183.79|187.77|185.37|187.77|185.37|185.9|183.5|0
1649849100000|2022-04-13 11:25:00|187.62|185.22|187.19|184.79|188.85|186.45|187.04|184.64|0
1649849400000|2022-04-13 11:30:00|187.26|184.86|189.64|187.24|189.64|187.24|187.18|184.78|0
1649849700000|2022-04-13 11:35:00|189.49|187.09|190.36|187.96|190.65|188.25|189.06|186.66|0
1649850000000|2022-04-13 11:40:00|190.58|188.18|192.69|190.29|192.84|190.44|190.36|187.96|0
1649850300000|2022-04-13 11:45:00|192.55|190.15|193.42|191.02|193.42|191.02|192.11|189.71|0
1649850600000|2022-04-13 11:50:00|193.27|190.87|195.78|193.38|196.07|193.67|193.27|190.87|0
1649850900000|2022-04-13 11:55:00|195.92|193.52|198.15|195.75|199.5|197.1|195.92|193.52|0
1649851200000|2022-04-13 12:00:00|198.45|196.05|198.74|196.34|199.05|196.65|197.25|194.85|0
1649851500000|2022-04-13 12:05:00|199.34|196.94|201.14|198.74|201.14|198.74|198.29|195.89|0
1649851800000|2022-04-13 12:10:00|201.29|198.89|199.78|197.38|201.44|199.04|199.48|197.08|0
1649852100000|2022-04-13 12:15:00|200.23|197.83|198.73|196.33|201.13|198.73|198.29|195.89|0
1649852400000|2022-04-13 12:20:00|198.88|196.48|203.09|200.69|204.08|201.68|198.28|195.88|0
1649852700000|2022-04-13 12:25:00|202.94|200.54|202.33|199.93|204.3|201.9|201.58|199.18|0
1649853000000|2022-04-13 12:30:00|202.18|199.78|202.78|200.38|206.21|203.81|201.12|198.72|0
1649853300000|2022-04-13 12:35:00|202.63|200.23|201.72|199.32|203.99|201.59|201.42|199.02|0
1649853600000|2022-04-13 12:40:00|201.57|199.17|199.91|197.51|202.32|199.92|198.87|196.47|0
1649853900000|2022-04-13 12:45:00|200.06|197.66|200.96|198.56|201.41|199.01|199.31|196.91|0
1649854200000|2022-04-13 12:50:00|201.11|198.71|201.86|199.46|202.01|199.61|200.81|198.41|0
1649854500000|2022-04-13 12:55:00|202.01|199.61|204.89|202.49|204.89|202.49|201.86|199.46|0
1649854800000|2022-04-13 13:00:00|204.81|202.41|204.27|201.87|204.89|202.49|203.97|201.57|0
1649855100000|2022-04-13 13:05:00|203.97|201.57|207.32|204.92|207.48|205.08|203.97|201.57|0
1649855400000|2022-04-13 13:10:00|207.4|205|204.82|202.42|208.12|205.72|203.57|201.17|0
1649855700000|2022-04-13 13:15:00|204.66|202.26|202.54|200.14|204.97|202.57|202.39|199.99|0
1649856000000|2022-04-13 13:20:00|202.39|199.99|202.39|199.99|202.54|200.14|200.88|198.48|0
1649856300000|2022-04-13 13:25:00|202.54|200.14|204.88|202.48|205.26|202.86|202.54|200.14|0
1649856600000|2022-04-13 13:30:00|204.8|202.4|198.48|196.08|205.72|203.32|198.48|196.08|0
1649856900000|2022-04-13 13:35:00|198.18|195.78|197.81|195.41|199.53|197.13|196.1|193.7|0
1649857200000|2022-04-13 13:40:00|197.07|194.67|194.26|191.86|198.11|195.71|192.72|190.32|0
1649857500000|2022-04-13 13:45:00|193.82|191.42|192.2|189.8|195.14|192.74|191.47|189.07|0
1649857800000|2022-04-13 13:50:00|192.35|189.95|193.07|190.67|194.11|191.71|191.9|189.5|0
1649858100000|2022-04-13 13:55:00|192.78|190.38|198.84|196.44|198.84|196.44|192.63|190.23|0
1649858400000|2022-04-13 14:00:00|198.54|196.14|198.54|196.14|201.39|198.99|198.1|195.7|0
1649858700000|2022-04-13 14:05:00|198.84|196.44|201.99|199.59|201.99|199.59|196.16|193.76|0
1649859000000|2022-04-13 14:10:00|201.84|199.44|200.93|198.53|203.04|200.64|199.73|197.33|0
1649859300000|2022-04-13 14:15:00|200.48|198.08|194.82|192.42|200.48|198.08|194.52|192.12|0
1649859600000|2022-04-13 14:20:00|194.96|192.56|192.89|190.49|195.7|193.3|192.89|190.49|0
1649859900000|2022-04-13 14:25:00|193.04|190.64|196.59|194.19|196.89|194.49|193.04|190.64|0
1649860200000|2022-04-13 14:30:00|197.48|195.08|194.51|192.11|197.48|195.08|192.82|190.42|0
1649860500000|2022-04-13 14:35:00|194.81|192.41|197.18|194.78|197.48|195.08|193.77|191.37|0
1649860800000|2022-04-13 14:40:00|197.63|195.23|194.8|192.4|199.27|196.87|194.65|192.25|0
1649861100000|2022-04-13 14:45:00|194.65|192.25|195.68|193.28|195.68|193.28|192.73|190.33|0
1649861400000|2022-04-13 14:50:00|195.53|193.13|193.31|190.91|196.13|193.73|192.58|190.18|0
1649861700000|2022-04-13 14:55:00|193.9|191.5|193.31|190.91|194.49|192.09|192.58|190.18|0
1649862000000|2022-04-13 15:00:00|193.16|190.76|187.33|184.93|193.31|190.91|186.75|184.35|0
1649862300000|2022-04-13 15:05:00|187.26|184.86|188.63|186.23|188.92|186.52|187.04|184.64|0
1649862600000|2022-04-13 15:10:00|188.48|186.08|186.17|183.77|188.77|186.37|186.02|183.62|0
1649862900000|2022-04-13 15:15:00|186.02|183.62|185.16|182.76|186.45|184.05|184.73|182.33|0
1649863200000|2022-04-13 15:20:00|185.01|182.61|182.03|179.63|187.71|185.31|181.89|179.49|0
1649863500000|2022-04-13 15:25:00|181.75|179.35|181.03|178.63|182.03|179.63|179.89|177.49|0
1649863800000|2022-04-13 15:30:00|180.6|178.2|180.17|177.77|181.17|178.77|178.46|176.06|0
1649864100000|2022-04-13 15:35:00|179.81|177.41|181.45|179.05|182.17|179.77|179.6|177.2|0
1649864400000|2022-04-13 15:40:00|181.16|178.76|181.16|178.76|182.31|179.91|180.02|177.62|0
1649864700000|2022-04-13 15:45:00|181.3|178.9|182.3|179.9|182.74|180.34|181.3|178.9|0
1649865000000|2022-04-13 15:50:00|182.59|180.19|183.59|181.19|184.17|181.77|182.59|180.19|0
1649865300000|2022-04-13 15:55:00|183.74|181.34|183.81|181.41|184.89|182.49|183.45|181.05|0
1649865600000|2022-04-13 16:00:00|183.73|181.33|183.01|180.61|185.32|182.92|182.72|180.32|0
1649865900000|2022-04-13 16:05:00|183.15|180.75|181.86|179.46|183.3|180.9|181.57|179.17|0
1649866200000|2022-04-13 16:10:00|182|179.6|183.02|180.62|185.47|183.07|181.57|179.17|0
1649866500000|2022-04-13 16:15:00|182.87|180.47|181.44|179.04|183.59|181.19|180.87|178.47|0
1649866800000|2022-04-13 16:20:00|181.8|179.4|179.73|177.33|182.58|180.18|179.73|177.33|0
1649867100000|2022-04-13 16:25:00|179.59|177.19|181.43|179.03|181.43|179.03|178.6|176.2|0
1649867400000|2022-04-13 16:30:00|181.15|178.75|179.72|177.32|181.29|178.89|179.15|176.75|0
1649867700000|2022-04-13 16:35:00|179.44|177.04|179.01|176.61|179.44|177.04|178.31|175.91|0
1649868000000|2022-04-13 16:40:00|178.87|176.47|176.19|173.79|179.01|176.61|175.91|173.51|0
1649868300000|2022-04-13 16:45:00|176.05|173.65|176.61|174.21|176.89|174.49|175.77|173.37|0
1649868600000|2022-04-13 16:50:00|176.75|174.35|177.34|174.94|177.87|175.47|175.98|173.58|0
1649868900000|2022-04-13 16:55:00|177.26|174.86|178.67|176.27|178.95|176.55|176.84|174.44|0
1649869200000|2022-04-13 17:00:00|178.39|175.99|177.26|174.86|178.95|176.55|176.41|174.01|0
1649869500000|2022-04-13 17:05:00|177.54|175.14|176.55|174.15|177.54|175.14|175.99|173.59|0
1649869800000|2022-04-13 17:10:00|176.69|174.29|176.13|173.73|176.83|174.43|174.45|172.05|0
1649870100000|2022-04-13 17:15:00|176.41|174.01|176.12|173.72|176.41|174.01|175.42|173.02|0
1649870400000|2022-04-13 17:20:00|175.84|173.44|175.28|172.88|175.84|173.44|174.3|171.9|0
1649870700000|2022-04-13 17:25:00|175.56|173.16|176.82|174.42|177.66|175.26|175.42|173.02|0
1649871000000|2022-04-13 17:30:00|176.96|174.56|179.21|176.81|179.35|176.95|176.53|174.13|0
1649871300000|2022-04-13 17:35:00|178.93|176.53|180.13|177.73|181.05|178.65|178.93|176.53|0
1649871600000|2022-04-13 17:40:00|180.2|177.8|180.27|177.87|180.77|178.37|179.91|177.51|0
1649871900000|2022-04-13 17:45:00|180.34|177.94|179.34|176.94|180.76|178.36|179.34|176.94|0
1649872200000|2022-04-13 17:50:00|179.48|177.08|180.47|178.07|180.9|178.5|179.34|176.94|0
1649872500000|2022-04-13 17:55:00|180.33|177.93|178.05|175.65|180.9|178.5|178.05|175.65|0
1649872800000|2022-04-13 18:00:00|177.99|175.59|178.05|175.65|179.19|176.79|177.77|175.37|0
1649873100000|2022-04-13 18:05:00|178.19|175.79|176.07|173.67|178.33|175.93|175.23|172.83|0
1649873400000|2022-04-13 18:10:00|176.21|173.81|177.62|175.22|179.46|177.06|176.21|173.81|0
1649873700000|2022-04-13 18:15:00|176.88|174.48|175.89|173.49|177.1|174.7|175.75|173.35|0
1649874000000|2022-04-13 18:20:00|175.75|173.35|176.17|173.77|177.16|174.76|174.77|172.37|0
1649874300000|2022-04-13 18:25:00|176.03|173.63|176.45|174.05|177.58|175.18|175.74|173.34|0
1649874600000|2022-04-13 18:30:00|176.38|173.98|176|173.6|177.3|174.9|175.88|173.48|0
1649874900000|2022-04-13 18:35:00|175.72|173.32|175.29|172.89|176.56|174.16|174.45|172.05|0
1649875200000|2022-04-13 18:40:00|175.43|173.03|173.47|171.07|175.71|173.31|173.47|171.07|0
1649875500000|2022-04-13 18:45:00|173.33|170.93|172.63|170.23|174.31|171.91|172.63|170.23|0
1649875800000|2022-04-13 18:50:00|172.49|170.09|173.17|170.77|173.35|170.95|171.93|169.53|0
1649876100000|2022-04-13 18:55:00|173.03|170.63|173.17|170.77|173.45|171.05|172.19|169.79|0
1649876400000|2022-04-13 19:00:00|173.03|170.63|174.7|172.3|175.82|173.42|172.89|170.49|0
1649876700000|2022-04-13 19:05:00|174.56|172.16|171.08|168.68|174.56|172.16|170.8|168.4|0
1649877000000|2022-04-13 19:10:00|171.22|168.82|171.21|168.81|171.91|169.51|170.66|168.26|0
1649877300000|2022-04-13 19:15:00|171.28|168.88|169.55|167.15|171.35|168.95|169.28|166.88|0
1649877600000|2022-04-13 19:20:00|169.69|167.29|169.99|167.59|170.52|168.12|169.28|166.88|0
1649877900000|2022-04-13 19:25:00|169.72|167.32|168.04|165.64|169.72|167.32|167.5|165.1|0
1649878200000|2022-04-13 19:30:00|167.91|165.51|166.26|163.86|168.46|166.06|165.71|163.31|0
1649878500000|2022-04-13 19:35:00|166.12|163.72|165.71|163.31|167.63|165.23|165.44|163.04|0
1649878800000|2022-04-13 19:40:00|165.98|163.58|166.11|163.71|167.07|164.67|165.57|163.17|0
1649879100000|2022-04-13 19:45:00|165.7|163.3|165.29|162.89|166.79|164.39|164.75|162.35|0
1649879400000|2022-04-13 19:50:00|165.43|163.03|168.85|166.45|169.68|167.28|165.43|163.03|0
1649879700000|2022-04-13 19:55:00|169.54|167.14|167.97|165.57|169.68|167.28|167.01|164.61|0
1649880000000|2022-04-13 20:00:00|167.56|165.16|169.63|167.23|170.19|167.79|167.56|165.16|0
1649880300000|2022-04-13 20:05:00|169.77|167.37|169.49|167.09|170.19|167.79|169.35|166.95|0
1649880600000|2022-04-13 20:10:00|169.63|167.23|170.18|167.78|170.18|167.78|168.93|166.53|0
1649880900000|2022-04-13 20:15:00|170.38|167.58|169.68|166.88|170.38|167.58|169.4|166.6|0
1649881200000|2022-04-13 20:20:00|169.54|166.74|169.68|166.88|169.82|167.02|169.54|166.74|0
1649881500000|2022-04-13 20:25:00|169.54|166.74|169.81|167.01|169.82|167.02|169.4|166.6|0
1649881800000|2022-04-13 20:30:00|169.67|166.87|169.67|166.87|169.81|167.01|169.67|166.87|0
1649882100000|2022-04-13 20:35:00|169.53|166.73|169.8|167|169.81|167.01|169.53|166.73|0
1649882400000|2022-04-13 20:40:00|169.67|166.87|169.52|166.72|169.8|167|169.39|166.59|0
1649882700000|2022-04-13 20:45:00|169.66|166.86|169.66|166.86|169.8|167|169.38|166.58|0
1649883000000|2022-04-13 20:50:00|169.8|167|169.79|166.99|169.8|167|169.52|166.72|0
1649883300000|2022-04-13 20:55:00|169.65|166.85|170.14|167.34|170.28|167.48|169.51|166.71|0
1649883600000|2022-04-13 21:00:00|170.22|167.42|169.98|167.18|170.22|167.42|169.95|167.15|0
1649883900000|2022-04-13 21:05:00|170.13|167.33|170.21|167.41|170.23|167.43|169.98|167.18|0
1649884200000|2022-04-13 21:10:00|170.23|167.43|170.21|167.41|170.27|167.47|170.21|167.41|0
1649884500000|2022-04-13 21:15:00|170.22|167.42|170.08|167.28|170.25|167.45|170.08|167.28|0
1649884800000|2022-04-13 21:20:00|169.9|167.1|169.67|166.87|169.9|167.1|169.61|166.81|0
1649885100000|2022-04-13 21:25:00|169.72|166.92|169.71|166.91|169.73|166.93|169.71|166.91|0
1649885400000|2022-04-13 21:30:00|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649885700000|2022-04-13 21:35:00|169.66|166.86|169.64|166.84|169.66|166.86|169.64|166.84|0
1649886300000|2022-04-13 21:45:00|169.66|166.86|169.7|166.9|169.76|166.96|169.66|166.86|0
1649886600000|2022-04-13 21:50:00|169.65|166.85|169.67|166.87|169.68|166.88|169.65|166.85|0
1649886900000|2022-04-13 21:55:00|169.65|166.85|169.77|166.97|169.77|166.97|169.65|166.85|0
1649887200000|2022-04-13 22:00:00|169.96|167.16|170.16|167.36|170.3|167.5|169.61|166.81|0
1649887500000|2022-04-13 22:05:00|170.3|167.5|170.16|167.36|170.3|167.5|169.88|167.08|0
1649887800000|2022-04-13 22:10:00|170.09|167.29|170.01|167.21|170.3|167.5|170.01|167.21|0
1649888100000|2022-04-13 22:15:00|170.15|167.35|169.73|166.93|170.15|167.35|169.32|166.52|0
1649888400000|2022-04-13 22:20:00|169.67|166.87|170.15|167.35|170.15|167.35|169.53|166.73|0
1649888700000|2022-04-13 22:25:00|170.01|167.21|170|167.2|170.28|167.48|169.87|167.07|0
1649889000000|2022-04-13 22:30:00|169.86|167.06|169.03|166.23|170|167.2|168.89|166.09|0
1649889300000|2022-04-13 22:35:00|168.89|166.09|168.68|165.88|168.89|166.09|168.33|165.53|0
1649889600000|2022-04-13 22:40:00|168.61|165.81|168.47|165.67|168.61|165.81|168.26|165.46|0
1649889900000|2022-04-13 22:45:00|168.4|165.6|168.19|165.39|168.4|165.6|168.19|165.39|0
1649890200000|2022-04-13 22:50:00|168.32|165.52|167.91|165.11|168.32|165.52|167.91|165.11|0
1649890500000|2022-04-13 22:55:00|167.77|164.97|167.9|165.1|168.18|165.38|167.77|164.97|0
1649890800000|2022-04-13 23:00:00|167.84|165.04|168.52|165.72|168.59|165.79|167.76|164.96|0
1649891100000|2022-04-13 23:05:00|168.59|165.79|168.73|165.93|168.94|166.14|168.45|165.65|0
1649891400000|2022-04-13 23:10:00|168.66|165.86|169|166.2|169|166.2|168.66|165.86|0
1649891700000|2022-04-13 23:15:00|168.86|166.06|168.44|165.64|168.86|166.06|168.3|165.5|0
1649892000000|2022-04-13 23:20:00|168.58|165.78|168.16|165.36|168.58|165.78|168.02|165.22|0
1649892300000|2022-04-13 23:25:00|168.3|165.5|169.68|166.88|169.82|167.02|168.23|165.43|0
1649892600000|2022-04-13 23:30:00|169.75|166.95|169.89|167.09|169.96|167.16|169.68|166.88|0
1649892900000|2022-04-13 23:35:00|169.82|167.02|170.09|167.29|170.23|167.43|169.68|166.88|0
1649893200000|2022-04-13 23:40:00|169.95|167.15|169.81|167.01|170.03|167.23|169.67|166.87|0
1649893500000|2022-04-13 23:45:00|169.67|166.87|169.81|167.01|170.09|167.29|169.25|166.45|0
1649893800000|2022-04-13 23:50:00|169.95|167.15|169.8|167|170.02|167.22|169.53|166.73|0
1649894100000|2022-04-13 23:55:00|169.66|166.86|170.08|167.28|170.08|167.28|169.52|166.72|0
1649894400000|2022-04-14 00:00:00|169.66|166.86|168.41|165.61|170.08|167.28|168.27|165.47|0
1649894700000|2022-04-14 00:05:00|168.27|165.47|167.44|164.64|168.96|166.16|167.16|164.36|0
1649895000000|2022-04-14 00:10:00|167.58|164.78|166.34|163.54|167.85|165.05|166.06|163.26|0
1649895300000|2022-04-14 00:15:00|166.2|163.4|166.74|163.94|167.99|165.19|166.2|163.4|0
1649895600000|2022-04-14 00:20:00|166.61|163.81|166.33|163.53|167.29|164.49|165.92|163.12|0
1649895900000|2022-04-14 00:25:00|166.19|163.39|166.46|163.66|166.46|163.66|166.05|163.25|0
1649896200000|2022-04-14 00:30:00|166.32|163.52|166.05|163.25|166.6|163.8|165.77|162.97|0
1649896500000|2022-04-14 00:35:00|165.98|163.18|166.32|163.52|166.59|163.79|165.98|163.18|0
1649896800000|2022-04-14 00:40:00|166.59|163.79|166.59|163.79|166.87|164.07|166.45|163.65|0
1649897100000|2022-04-14 00:45:00|166.73|163.93|166.38|163.58|166.73|163.93|166.17|163.37|0
1649897400000|2022-04-14 00:50:00|166.31|163.51|166.17|163.37|166.45|163.65|166.17|163.37|0
1649897700000|2022-04-14 00:55:00|166.31|163.51|167.27|164.47|167.4|164.6|166.31|163.51|0
1649898000000|2022-04-14 01:00:00|167.4|164.6|168.16|165.36|168.78|165.98|167.13|164.33|0
1649898300000|2022-04-14 01:05:00|168.09|165.29|168.5|165.7|168.92|166.12|168.09|165.29|0
1649898600000|2022-04-14 01:10:00|168.64|165.84|168.64|165.84|168.91|166.11|168.02|165.22|0
1649898900000|2022-04-14 01:15:00|168.57|165.77|168.08|165.28|168.64|165.84|167.8|165|0
1649899200000|2022-04-14 01:20:00|168.22|165.42|168.21|165.41|168.77|165.97|168.08|165.28|0
1649899500000|2022-04-14 01:25:00|168.08|165.28|168.35|165.55|168.35|165.55|167.93|165.13|0
1649899800000|2022-04-14 01:30:00|168.21|165.41|168.62|165.82|169.04|166.24|168.07|165.27|0
1649900100000|2022-04-14 01:35:00|168.48|165.68|168.48|165.68|168.76|165.96|168.28|165.48|0
1649900400000|2022-04-14 01:40:00|168.34|165.54|169.31|166.51|169.31|166.51|168.2|165.4|0
1649900700000|2022-04-14 01:45:00|169.17|166.37|168.06|165.26|169.31|166.51|167.78|164.98|0
1649901000000|2022-04-14 01:50:00|167.99|165.19|167.23|164.43|168.2|165.4|166.81|164.01|0
1649901300000|2022-04-14 01:55:00|167.16|164.36|166.26|163.46|167.36|164.56|165.99|163.19|0
1649901600000|2022-04-14 02:00:00|166.4|163.6|166.53|163.73|166.81|164.01|166.26|163.46|0
1649901900000|2022-04-14 02:05:00|166.67|163.87|165.57|162.77|166.67|163.87|165.29|162.49|0
1649902200000|2022-04-14 02:10:00|165.43|162.63|165.56|162.76|165.7|162.9|164.88|162.08|0
1649902500000|2022-04-14 02:15:00|165.43|162.63|164.88|162.08|165.56|162.76|164.6|161.8|0
1649902800000|2022-04-14 02:20:00|164.95|162.15|165.56|162.76|165.97|163.17|164.95|162.15|0
1649903100000|2022-04-14 02:25:00|165.42|162.62|165.55|162.75|165.69|162.89|165.01|162.21|0
1649903400000|2022-04-14 02:30:00|165.69|162.89|166.23|163.43|166.24|163.44|165.55|162.75|0
1649903700000|2022-04-14 02:35:00|166.1|163.3|166.23|163.43|166.44|163.64|166.09|163.29|0
1649904000000|2022-04-14 02:40:00|166.3|163.5|166.02|163.22|166.37|163.57|165.75|162.95|0
1649904300000|2022-04-14 02:45:00|166.09|163.29|166.09|163.29|166.09|163.29|165.54|162.74|0
1649904600000|2022-04-14 02:50:00|165.95|163.15|165.67|162.87|166.22|163.42|165.53|162.73|0
1649904900000|2022-04-14 02:55:00|165.53|162.73|165.94|163.14|165.94|163.14|165.4|162.6|0
1649905200000|2022-04-14 03:00:00|165.88|163.08|165.39|162.59|165.94|163.14|165.39|162.59|0
1649905500000|2022-04-14 03:05:00|165.32|162.52|166.07|163.27|166.42|163.62|165.32|162.52|0
1649905800000|2022-04-14 03:10:00|166.21|163.41|166.07|163.27|166.34|163.54|165.93|163.13|0
1649906100000|2022-04-14 03:15:00|166.21|163.41|165.24|162.44|166.21|163.41|164.83|162.03|0
1649906400000|2022-04-14 03:20:00|165.38|162.58|166.06|163.26|166.48|163.68|165.31|162.51|0
1649906700000|2022-04-14 03:25:00|166.2|163.4|165.92|163.12|166.2|163.4|165.78|162.98|0
1649907000000|2022-04-14 03:30:00|165.78|162.98|166.19|163.39|166.33|163.53|165.78|162.98|0
1649907300000|2022-04-14 03:35:00|166.05|163.25|166.74|163.94|166.88|164.08|166.05|163.25|0
1649907600000|2022-04-14 03:40:00|166.6|163.8|166.05|163.25|166.74|163.94|165.91|163.11|0
1649907900000|2022-04-14 03:45:00|165.91|163.11|165.22|162.42|166.18|163.38|164.27|161.47|0
1649908200000|2022-04-14 03:50:00|165.08|162.28|165.97|163.17|165.97|163.17|165.08|162.28|0
1649908500000|2022-04-14 03:55:00|166.04|163.24|165.76|162.96|166.04|163.24|165.63|162.83|0
1649908800000|2022-04-14 04:00:00|165.83|163.03|165.14|162.34|165.83|163.03|164.94|162.14|0
1649909100000|2022-04-14 04:05:00|165.07|162.27|164.66|161.86|165.14|162.34|164.39|161.59|0
1649909400000|2022-04-14 04:10:00|164.59|161.79|163.84|161.04|164.66|161.86|163.43|160.63|0
1649909700000|2022-04-14 04:15:00|163.98|161.18|163.56|160.76|164.38|161.58|163.16|160.36|0
1649910000000|2022-04-14 04:20:00|163.63|160.83|162.88|160.08|163.84|161.04|162.88|160.08|0
1649910300000|2022-04-14 04:25:00|163.02|160.22|162.54|159.74|163.29|160.49|162.34|159.54|0
1649910600000|2022-04-14 04:30:00|162.61|159.81|162.33|159.53|162.61|159.81|162.2|159.4|0
1649910900000|2022-04-14 04:35:00|162.27|159.47|162.19|159.39|162.4|159.6|161.92|159.12|0
1649911200000|2022-04-14 04:40:00|162.26|159.46|162.06|159.26|162.33|159.53|161.92|159.12|0
1649911500000|2022-04-14 04:45:00|161.92|159.12|161.38|158.58|161.92|159.12|161.38|158.58|0
1649911800000|2022-04-14 04:50:00|161.45|158.65|161.98|159.18|162.05|159.25|161.45|158.65|0
1649912100000|2022-04-14 04:55:00|162.05|159.25|162.18|159.38|162.18|159.38|161.91|159.11|0
1649912400000|2022-04-14 05:00:00|162.04|159.24|162.18|159.38|162.45|159.65|161.5|158.7|0
1649912700000|2022-04-14 05:05:00|162.25|159.45|162.44|159.64|162.44|159.64|161.57|158.77|0
1649913000000|2022-04-14 05:10:00|162.38|159.58|162.17|159.37|162.71|159.91|162.17|159.37|0
1649913300000|2022-04-14 05:15:00|161.9|159.1|161.69|158.89|161.9|159.1|161.49|158.69|0
1649913600000|2022-04-14 05:20:00|161.62|158.82|162.3|159.5|162.43|159.63|161.62|158.82|0
1649913900000|2022-04-14 05:25:00|162.16|159.36|162.43|159.63|162.43|159.63|161.89|159.09|0
1649914200000|2022-04-14 05:30:00|162.36|159.56|161.88|159.08|162.77|159.97|161.75|158.95|0
1649914500000|2022-04-14 05:35:00|161.82|159.02|160.67|157.87|162.02|159.22|160.4|157.6|0
1649914800000|2022-04-14 05:40:00|160.6|157.8|161.14|158.34|161.47|158.67|160.53|157.73|0
1649915100000|2022-04-14 05:45:00|161.2|158.4|162.14|159.34|162.14|159.34|160.46|157.66|0
1649915400000|2022-04-14 05:50:00|162.28|159.48|162|159.2|162.41|159.61|161.87|159.07|0
1649915700000|2022-04-14 05:55:00|161.87|159.07|162.68|159.88|162.68|159.88|161.33|158.53|0
1649916000000|2022-04-14 06:00:00|162.54|159.74|163.08|160.28|163.22|160.42|162|159.2|0
1649916300000|2022-04-14 06:05:00|163.22|160.42|163.42|160.62|164.03|161.23|162.81|160.01|0
1649916600000|2022-04-14 06:10:00|163.35|160.55|163.21|160.41|163.62|160.82|162.94|160.14|0
1649916900000|2022-04-14 06:15:00|163.28|160.48|162.66|159.86|163.54|160.74|162.25|159.45|0
1649917200000|2022-04-14 06:20:00|162.59|159.79|162.19|159.39|163|160.2|162.19|159.39|0
1649917500000|2022-04-14 06:25:00|162.32|159.52|163.4|160.6|163.81|161.01|162.19|159.39|0
1649917800000|2022-04-14 06:30:00|163.54|160.74|164.42|161.62|164.62|161.82|162.99|160.19|0
1649918100000|2022-04-14 06:35:00|164.35|161.55|164.21|161.41|164.48|161.68|163.8|161|0
1649918400000|2022-04-14 06:40:00|164.28|161.48|164.34|161.54|164.62|161.82|163.94|161.14|0
1649918700000|2022-04-14 06:45:00|164.41|161.61|164.75|161.95|164.75|161.95|164.07|161.27|0
1649919000000|2022-04-14 06:50:00|164.88|162.08|165.43|162.63|165.43|162.63|164.47|161.67|0
1649919300000|2022-04-14 06:55:00|165.56|162.76|165.83|163.03|165.84|163.04|165.56|162.76|0
1649919600000|2022-04-14 07:00:00|165.42|162.62|166.8|163.44|167.62|164.27|165.42|162.62|0
1649919900000|2022-04-14 07:05:00|166.69|163.81|167.65|164.77|167.79|164.91|166.28|163.4|0
1649920200000|2022-04-14 07:10:00|167.79|164.91|168.48|165.6|169.45|166.57|167.38|164.5|0
1649920500000|2022-04-14 07:15:00|168.62|165.74|167.85|164.97|170.14|167.26|167.65|164.77|0
1649920800000|2022-04-14 07:20:00|167.78|164.9|167.5|164.62|169.44|166.56|167.23|164.35|0
1649921100000|2022-04-14 07:25:00|167.37|164.49|166.57|163.69|167.5|164.62|165.74|162.86|0
1649921400000|2022-04-14 07:30:00|166.5|163.62|168.56|165.68|168.63|165.75|166.29|163.41|0
1649921700000|2022-04-14 07:35:00|168.49|165.61|168.21|165.33|169.18|166.3|167.39|164.51|0
1649922000000|2022-04-14 07:40:00|168.15|165.27|167.27|164.87|168.35|165.47|166.99|164.37|0
1649922300000|2022-04-14 07:45:00|167.13|164.73|166.23|163.83|167.82|165.42|166.02|163.62|0
1649922600000|2022-04-14 07:50:00|166.16|163.76|167.06|164.66|167.4|165|166.16|163.76|0
1649922900000|2022-04-14 07:55:00|166.92|164.52|167.12|164.72|168.23|165.83|166.84|164.44|0
1649923200000|2022-04-14 08:00:00|167.05|164.65|168.64|166.24|168.92|166.52|166.57|164.17|0
1649923500000|2022-04-14 08:05:00|168.78|166.38|167.53|165.13|168.78|166.38|166.15|163.75|0
1649923800000|2022-04-14 08:10:00|167.25|164.85|166.97|164.57|167.66|165.26|166.56|164.16|0
1649924100000|2022-04-14 08:15:00|166.83|164.43|167.66|165.26|167.8|165.4|166.42|164.02|0
1649924400000|2022-04-14 08:20:00|167.8|165.4|168.07|165.67|168.35|165.95|167.31|164.91|0
1649924700000|2022-04-14 08:25:00|168.21|165.81|169.32|166.92|170.15|167.75|168.21|165.81|0
1649925000000|2022-04-14 08:30:00|169.45|167.05|169.59|167.19|170.01|167.61|169.04|166.64|0
1649925300000|2022-04-14 08:35:00|169.73|167.33|169.59|167.19|170.08|167.68|169.38|166.98|0
1649925600000|2022-04-14 08:40:00|169.73|167.33|168.89|166.49|169.73|167.33|167.92|165.52|0
1649925900000|2022-04-14 08:45:00|168.75|166.35|168.82|166.42|169.58|167.18|168.47|166.07|0
1649926200000|2022-04-14 08:50:00|168.74|166.34|168.19|165.79|169.02|166.62|168.05|165.65|0
1649926500000|2022-04-14 08:55:00|168.32|165.92|167.91|165.51|169.02|166.62|167.91|165.51|0
1649926800000|2022-04-14 09:00:00|168.04|165.64|168.45|166.05|168.45|166.05|167.34|164.94|0
1649927100000|2022-04-14 09:05:00|168.87|166.47|168.31|165.91|169.15|166.75|167.27|164.87|0
1649927400000|2022-04-14 09:10:00|168.45|166.05|168.31|165.91|169.84|167.44|167.34|164.94|0
1649927700000|2022-04-14 09:15:00|168.24|165.84|168.72|166.32|168.86|166.46|167.89|165.49|0
1649928000000|2022-04-14 09:20:00|168.58|166.18|168.09|165.69|168.72|166.32|167.68|165.28|0
1649928300000|2022-04-14 09:25:00|168.02|165.62|168.16|165.76|168.71|166.31|167.88|165.48|0
1649928600000|2022-04-14 09:30:00|168.02|165.62|167.18|164.78|168.43|166.03|167.04|164.64|0
1649928900000|2022-04-14 09:35:00|167.25|164.85|167.04|164.64|167.32|164.92|166.77|164.37|0
1649929200000|2022-04-14 09:40:00|166.97|164.57|167.18|164.78|167.45|165.05|166.76|164.36|0
1649929500000|2022-04-14 09:45:00|167.25|164.85|167.11|164.71|167.45|165.05|166.9|164.5|0
1649929800000|2022-04-14 09:50:00|167.17|164.77|167.72|165.32|170.37|167.97|167.17|164.77|0
1649930100000|2022-04-14 09:55:00|167.58|165.18|166.89|164.49|167.72|165.32|166.61|164.21|0
1649930400000|2022-04-14 10:00:00|167.03|164.63|165.92|163.52|167.3|164.9|165.78|163.38|0
1649930700000|2022-04-14 10:05:00|165.78|163.38|166.19|163.79|166.75|164.35|165.78|163.38|0
1649931000000|2022-04-14 10:10:00|166.26|163.86|167.02|164.62|167.5|165.1|165.78|163.38|0
1649931300000|2022-04-14 10:15:00|166.88|164.48|167.43|165.03|167.84|165.44|166.32|163.92|0
1649931600000|2022-04-14 10:20:00|167.5|165.1|167.42|165.02|167.84|165.44|166.67|164.27|0
1649931900000|2022-04-14 10:25:00|167.28|164.88|167.7|165.3|168.11|165.71|167.01|164.61|0
1649932200000|2022-04-14 10:30:00|167.42|165.02|169.64|167.24|169.92|167.52|167.28|164.88|0
1649932500000|2022-04-14 10:35:00|169.78|167.38|169.64|167.24|169.78|167.38|169.08|166.68|0
1649932800000|2022-04-14 10:40:00|169.5|167.1|168.52|166.12|169.57|167.17|168.24|165.84|0
1649933100000|2022-04-14 10:45:00|168.8|166.4|168.79|166.39|169.08|166.68|167.82|165.42|0
1649933400000|2022-04-14 10:50:00|168.87|166.47|167.68|165.28|168.93|166.53|167.61|165.21|0
1649933700000|2022-04-14 10:55:00|167.54|165.14|167.68|165.28|168.09|165.69|167.4|165|0
1649934000000|2022-04-14 11:00:00|167.81|165.41|165.46|163.06|168.23|165.83|165.19|162.79|0
1649934300000|2022-04-14 11:05:00|165.33|162.93|165.63|163.23|166.66|164.17|165.19|162.79|0
1649934600000|2022-04-14 11:10:00|165.7|163.3|165.56|163.16|166.04|163.64|165.01|162.61|0
1649934900000|2022-04-14 11:15:00|165.28|162.88|166.18|163.78|166.38|163.98|164.87|162.47|0
1649935200000|2022-04-14 11:20:00|166.24|163.84|167.21|164.81|167.48|165.08|166.24|163.84|0
1649935500000|2022-04-14 11:25:00|167.07|164.67|168.11|165.71|168.18|165.78|167|164.6|0
1649935800000|2022-04-14 11:30:00|168.18|165.78|168.03|165.63|168.45|166.05|167.34|164.94|0
1649936100000|2022-04-14 11:35:00|167.89|165.49|166.5|164.1|168.45|166.05|166.5|164.1|0
1649936400000|2022-04-14 11:40:00|166.64|164.24|166.99|164.59|167.13|164.73|165.67|163.27|0
1649936700000|2022-04-14 11:45:00|166.78|164.38|167.67|164.31|168.09|164.73|165.95|162.93|0
1649937000000|2022-04-14 11:50:00|167.53|164.17|171.76|168.88|171.9|169.02|167.53|164.17|0
1649937300000|2022-04-14 11:55:00|171.48|168.6|171.67|168.79|172.59|169.71|170.49|167.61|0
1649937600000|2022-04-14 12:00:00|171.74|168.86|170.69|167.81|172.17|169.29|170.06|167.18|0
1649937900000|2022-04-14 12:05:00|170.54|167.66|169.98|167.1|170.54|167.66|169.56|166.68|0
1649938200000|2022-04-14 12:10:00|169.91|167.03|169.28|166.4|170.12|167.24|168.87|165.99|0
1649938500000|2022-04-14 12:15:00|169.42|166.54|168.16|165.28|169.84|166.96|168.16|165.28|0
1649938800000|2022-04-14 12:20:00|168.3|165.42|168.3|165.42|168.72|165.84|167.89|165.01|0
1649939100000|2022-04-14 12:25:00|168.44|165.56|168.18|165.3|169|166.12|167.39|164.51|0
1649939400000|2022-04-14 12:30:00|167.9|165.02|169.33|166.93|169.75|167.35|166.93|164.05|0
1649939700000|2022-04-14 12:35:00|169.19|166.79|170.73|168.33|170.73|168.33|169.05|166.65|0
1649940000000|2022-04-14 12:40:00|170.59|168.19|170.72|168.32|172.13|169.73|170.16|167.76|0
1649940300000|2022-04-14 12:45:00|170.58|168.18|171.7|169.3|172.41|170.01|169.74|167.34|0
1649940600000|2022-04-14 12:50:00|171.85|169.45|171.84|169.44|172.13|169.73|171.14|168.74|0
1649940900000|2022-04-14 12:55:00|171.77|169.37|172.83|170.43|173.11|170.71|171.14|168.74|0
1649941200000|2022-04-14 13:00:00|172.97|170.57|171.83|169.43|173.96|171.56|171.83|169.43|0
1649941500000|2022-04-14 13:05:00|171.98|169.58|171.83|169.43|172.96|170.56|171.69|169.29|0
1649941800000|2022-04-14 13:10:00|171.97|169.57|172.11|169.71|172.54|170.14|171.55|169.15|0
1649942100000|2022-04-14 13:15:00|172.04|169.64|169.72|167.32|172.39|169.99|169.72|167.32|0
1649942400000|2022-04-14 13:20:00|169.86|167.46|169.29|166.89|169.86|167.46|169.01|166.61|0
1649942700000|2022-04-14 13:25:00|169.99|167.59|165.54|163.14|169.99|167.59|165.54|163.14|0
1649943000000|2022-04-14 13:30:00|165.4|163|161.16|158.76|165.4|163|161.16|158.76|0
1649943300000|2022-04-14 13:35:00|160.76|158.36|162.73|159.85|162.73|160.07|158.13|155.73|0
1649943600000|2022-04-14 13:40:00|162.32|159.44|168.3|165.42|168.3|165.42|161.64|158.76|0
1649943900000|2022-04-14 13:45:00|168.16|165.28|169.34|166.46|173.19|170.31|166.34|163.46|0
1649944200000|2022-04-14 13:50:00|169.12|166.24|172.43|169.55|174.15|171.27|168.84|165.96|0
1649944500000|2022-04-14 13:55:00|172.29|169.41|172.14|169.26|173.43|170.55|171.01|168.13|0
1649944800000|2022-04-14 14:00:00|171.79|168.91|169.31|166.43|172.36|169.48|167.62|164.74|0
1649945100000|2022-04-14 14:05:00|169.45|166.57|180.07|177.19|181.68|178.8|168.41|165.53|0
1649945400000|2022-04-14 14:10:00|180.51|177.63|178.35|175.47|181.24|178.36|177.05|174.17|0
1649945700000|2022-04-14 14:15:00|178.5|175.62|177.77|174.89|180.25|177.37|176.03|173.15|0
1649946000000|2022-04-14 14:20:00|178.2|175.32|177.04|174.16|178.79|175.91|174.73|171.85|0
1649946300000|2022-04-14 14:25:00|177.18|174.3|176.6|173.72|178.64|175.76|175.45|172.57|0
1649946600000|2022-04-14 14:30:00|176.68|173.8|174.72|171.84|177.62|174.74|173.29|170.41|0
1649946900000|2022-04-14 14:35:00|175.15|172.27|177.03|174.15|179.21|176.33|173.57|170.69|0
1649947200000|2022-04-14 14:40:00|177.32|174.44|176.96|174.08|178.63|175.75|175.15|172.27|0
1649947500000|2022-04-14 14:45:00|177.03|174.15|175.43|172.55|177.03|174.15|171.98|169.1|0
1649947800000|2022-04-14 14:50:00|175.86|172.98|176.15|173.27|178.27|175.39|175.86|172.98|0
1649948100000|2022-04-14 14:55:00|176.29|173.41|175.28|172.4|176.73|173.85|173.69|170.81|0
1649948400000|2022-04-14 15:00:00|175.71|172.83|173.54|170.66|176.73|173.85|172.62|169.74|0
1649948700000|2022-04-14 15:05:00|173.69|170.81|173.68|170.8|174.98|172.1|172.4|169.52|0
1649949000000|2022-04-14 15:10:00|173.97|171.09|173.83|170.95|175.56|172.68|172.25|169.37|0
1649949300000|2022-04-14 15:15:00|173.82|170.94|175.55|172.67|176.71|173.83|171.96|169.08|0
1649949600000|2022-04-14 15:20:00|175.41|172.53|171.67|168.79|177.29|174.41|171.67|168.79|0
1649949900000|2022-04-14 15:25:00|171.53|168.65|171.68|168.8|173.21|170.33|170.81|167.93|0
1649950200000|2022-04-14 15:30:00|171.61|168.73|173.32|170.44|173.61|170.73|170.89|168.01|0
1649950500000|2022-04-14 15:35:00|173.47|170.59|176.06|173.18|176.35|173.47|173.32|170.44|0
1649950800000|2022-04-14 15:40:00|175.92|173.04|179.27|176.39|179.71|176.83|175.63|172.75|0
1649951100000|2022-04-14 15:45:00|179.41|176.53|178.97|176.09|180.15|177.27|178.09|175.21|0
1649951400000|2022-04-14 15:50:00|178.82|175.94|180.14|177.26|180.14|177.26|178.82|175.94|0
1649951700000|2022-04-14 15:55:00|179.99|177.11|179.63|176.75|180.14|177.26|177.2|174.32|0
1649952000000|2022-04-14 16:00:00|179.92|177.04|180.07|177.19|181.25|178.37|177.59|174.71|0
1649952300000|2022-04-14 16:05:00|180.36|177.48|177.87|174.99|180.51|177.63|177.29|174.41|0
1649952600000|2022-04-14 16:10:00|178.02|175.14|179.91|177.03|180.06|177.18|177.44|174.56|0
1649952900000|2022-04-14 16:15:00|179.77|176.89|180.79|177.91|181.53|178.65|178.82|175.94|0
1649953200000|2022-04-14 16:20:00|180.64|177.76|181.52|178.64|182.71|179.83|180.64|177.76|0
1649953500000|2022-04-14 16:25:00|181.38|178.5|183.74|180.86|184.33|181.45|180.93|178.05|0
1649953800000|2022-04-14 16:30:00|183.89|181.01|183.74|180.86|184.63|181.75|182.55|179.67|0
1649954100000|2022-04-14 16:35:00|184.03|181.15|184.33|181.45|184.48|181.6|183.14|180.26|0
1649954400000|2022-04-14 16:40:00|184.47|181.59|186.49|183.61|186.56|183.68|184.33|181.45|0
1649954700000|2022-04-14 16:45:00|186.56|183.68|186.79|183.91|187.16|184.28|185.81|182.93|0
1649955000000|2022-04-14 16:50:00|186.86|183.98|187.01|184.13|187.16|184.28|186.26|183.38|0
1649955300000|2022-04-14 16:55:00|186.86|183.98|183.87|180.99|187.01|184.13|183.57|180.69|0
1649955600000|2022-04-14 17:00:00|183.72|180.84|183.86|180.98|184.61|181.73|182.68|179.8|0
1649955900000|2022-04-14 17:05:00|184.01|181.13|185.2|182.32|185.8|182.92|183.71|180.83|0
1649956200000|2022-04-14 17:10:00|185.28|182.4|185.64|182.76|185.79|182.91|182.97|180.09|0
1649956500000|2022-04-14 17:15:00|185.2|182.32|185.79|182.91|186.39|183.51|184.15|181.27|0
1649956800000|2022-04-14 17:20:00|185.94|183.06|184.89|182.01|185.94|183.06|184.3|181.42|0
1649957100000|2022-04-14 17:25:00|184.44|181.56|184.29|181.41|185.34|182.46|183.93|181.05|0
1649957400000|2022-04-14 17:30:00|184.22|181.34|183.1|180.22|184.74|181.86|182.66|179.78|0
1649957700000|2022-04-14 17:35:00|182.95|180.07|182.65|179.77|182.95|180.07|181.47|178.59|0
1649958000000|2022-04-14 17:40:00|182.58|179.7|180.44|177.56|182.95|180.07|179.85|176.97|0
1649958300000|2022-04-14 17:45:00|180.14|177.26|178.39|175.51|180.29|177.41|177.95|175.07|0
1649958600000|2022-04-14 17:50:00|178.24|175.36|179.55|176.67|179.55|176.67|177.66|174.78|0
1649958900000|2022-04-14 17:55:00|179.4|176.52|176.34|173.46|179.55|176.67|176.34|173.46|0
1649959200000|2022-04-14 18:00:00|176.49|173.61|174.18|171.3|176.63|173.75|173.6|170.72|0
1649959500000|2022-04-14 18:05:00|174.03|171.15|176.34|173.46|176.77|173.89|173.89|171.01|0
1649959800000|2022-04-14 18:10:00|176.19|173.31|175.76|172.88|176.91|174.03|175.18|172.3|0
1649960100000|2022-04-14 18:15:00|175.18|172.3|178.22|175.34|178.37|175.49|174.75|171.87|0
1649960400000|2022-04-14 18:20:00|178.73|175.85|180.85|177.97|181|178.12|178.66|175.78|0
1649960700000|2022-04-14 18:25:00|180.56|177.68|178.87|175.99|181.29|178.41|177.92|175.04|0
1649961000000|2022-04-14 18:30:00|178.65|175.77|181.14|178.26|181.73|178.85|177.48|174.6|0
1649961300000|2022-04-14 18:35:00|181.21|178.33|181.87|178.99|182.46|179.58|180.55|177.67|0
1649961600000|2022-04-14 18:40:00|181.72|178.84|180.98|178.1|181.87|178.99|180.69|177.81|0
1649961900000|2022-04-14 18:45:00|181.06|178.18|181.28|178.4|182.16|179.28|180.1|177.22|0
1649962200000|2022-04-14 18:50:00|181.13|178.25|186.02|183.14|186.47|183.59|180.83|177.95|0
1649962500000|2022-04-14 18:55:00|185.87|182.99|187.97|185.09|188.12|185.24|185.87|182.99|0
1649962800000|2022-04-14 19:00:00|188.12|185.24|187.42|184.54|189.39|186.51|186.23|183.35|0
1649963100000|2022-04-14 19:05:00|187.27|184.39|190.59|187.71|190.59|187.71|186.52|183.64|0
1649963400000|2022-04-14 19:10:00|190.29|187.41|189.38|186.5|191.2|188.32|189.22|186.34|0
1649963700000|2022-04-14 19:15:00|189.07|186.19|185.32|182.44|189.07|186.19|184.88|182|0
1649964000000|2022-04-14 19:20:00|185.47|182.59|186.81|183.93|187.41|184.53|184.72|181.84|0
1649964300000|2022-04-14 19:25:00|186.66|183.78|189.21|186.33|189.67|186.79|186.66|183.78|0
1649964600000|2022-04-14 19:30:00|188.91|186.03|192.09|189.21|192.25|189.37|188.91|186.03|0
1649964900000|2022-04-14 19:35:00|191.94|189.06|192.85|189.97|192.85|189.97|190.57|187.69|0
1649965200000|2022-04-14 19:40:00|192.55|189.67|189.51|186.63|193.16|190.28|189.36|186.48|0
1649965500000|2022-04-14 19:45:00|189.2|186.32|191.47|188.59|192.39|189.51|189.05|186.17|0
1649965800000|2022-04-14 19:50:00|192.69|189.81|194.53|191.65|195.76|192.88|192.69|189.81|0
1649966100000|2022-04-14 19:55:00|193.91|191.03|196.99|194.11|198.23|195.35|193.15|190.27|0
1649966400000|2022-04-14 20:00:00|197.15|194.27|198.38|195.5|198.54|195.66|196.22|193.34|0
1649966700000|2022-04-14 20:05:00|198.23|195.35|198.22|195.34|198.54|195.66|197.76|194.88|0
1649967000000|2022-04-14 20:10:00|198.38|195.5|198.53|195.65|198.53|195.65|198.07|195.19|0
1650265500000|2022-04-18 07:05:00|211.87|208.99|212.19|209.31|212.19|209.31|211.71|208.83|0
1650265800000|2022-04-18 07:10:00|212.03|209.15|211.71|208.83|212.19|209.31|211.22|208.34|0
1650266100000|2022-04-18 07:15:00|211.87|208.99|211.86|208.98|212.19|209.31|211.54|208.66|0
1650266400000|2022-04-18 07:20:00|211.95|209.07|211.46|208.58|212.34|209.46|211.38|208.5|0
1650266700000|2022-04-18 07:25:00|211.38|208.5|211.53|208.65|211.53|208.65|210.5|207.62|0
1650267000000|2022-04-18 07:30:00|211.62|208.74|211.53|208.65|212.34|209.46|211.53|208.65|0
1650267300000|2022-04-18 07:35:00|211.21|208.33|212.98|210.1|214.35|211.47|211.05|208.17|0
1650267600000|2022-04-18 07:40:00|212.81|209.93|213.22|210.34|213.62|210.74|212.33|209.45|0
1650267900000|2022-04-18 07:45:00|212.97|210.09|212|209.12|213.13|210.25|211.76|208.88|0
1650268200000|2022-04-18 07:50:00|212.09|209.21|211.68|208.8|212.32|209.44|211.52|208.64|0
1650268500000|2022-04-18 07:55:00|211.84|208.96|211.6|208.72|212.16|209.28|211.28|208.4|0
1650268800000|2022-04-18 08:00:00|211.67|208.79|207.2|204.32|211.67|208.79|206.8|203.92|0
1650269100000|2022-04-18 08:05:00|207.12|204.24|207.67|205.27|208.71|206.31|206.88|204|0
1650269400000|2022-04-18 08:10:00|207.59|205.19|208.22|205.82|208.47|206.07|207.59|205.19|0
1650269700000|2022-04-18 08:15:00|208.06|205.66|207.11|204.71|208.22|205.82|207.11|204.71|0
1650270000000|2022-04-18 08:20:00|207.19|204.79|207.58|205.18|207.58|205.18|206.47|204.07|0
1650270300000|2022-04-18 08:25:00|207.42|205.02|207.58|205.18|207.58|205.18|206.94|204.54|0
1650270600000|2022-04-18 08:30:00|207.42|205.02|207.73|205.33|208.05|205.65|207.41|205.01|0
1650270900000|2022-04-18 08:35:00|207.65|205.25|207.73|205.33|208.13|205.73|207.41|205.01|0
1650271200000|2022-04-18 08:40:00|207.89|205.49|207.49|205.09|208.04|205.64|207.49|205.09|0
1650271500000|2022-04-18 08:45:00|207.41|205.01|207.48|205.08|207.72|205.32|207.4|205|0
1650271800000|2022-04-18 08:50:00|207.4|205|208.6|206.2|208.67|206.27|207.4|205|0
1650272100000|2022-04-18 08:55:00|208.67|206.27|209.15|206.75|209.31|206.91|208.51|206.11|0
1650272400000|2022-04-18 09:00:00|208.99|206.59|209.3|206.9|209.79|207.39|208.8|206.4|0
1650272700000|2022-04-18 09:05:00|209.23|206.83|209.38|206.98|209.55|207.15|209.07|206.67|0
1650273000000|2022-04-18 09:10:00|209.46|207.06|210.26|207.86|210.26|207.86|209.38|206.98|0
1650273300000|2022-04-18 09:15:00|210.18|207.78|210.57|208.17|210.57|208.17|209.61|207.21|0
1650273600000|2022-04-18 09:20:00|210.66|208.26|213.63|211.23|214.44|212.04|210.66|208.26|0
1650273900000|2022-04-18 09:25:00|213.72|211.32|213.14|210.74|213.72|211.32|212.5|210.1|0
1650274200000|2022-04-18 09:30:00|213.3|210.9|212.49|210.09|213.3|210.9|212.33|209.93|0
1650274500000|2022-04-18 09:35:00|212.42|210.02|212.49|210.09|212.65|210.25|212.01|209.61|0
1650274800000|2022-04-18 09:40:00|212.57|210.17|212.65|210.25|212.81|210.41|212|209.6|0
1650275100000|2022-04-18 09:45:00|212.57|210.17|212.24|209.84|212.97|210.57|212.16|209.76|0
1650275400000|2022-04-18 09:50:00|212.16|209.76|212.16|209.76|212.8|210.4|212.16|209.76|0
1650275700000|2022-04-18 09:55:00|212.24|209.84|212.08|209.68|212.48|210.08|211.99|209.59|0
1650276000000|2022-04-18 10:00:00|212.15|209.75|211.02|208.62|212.31|209.91|210.86|208.46|0
1650276300000|2022-04-18 10:05:00|211.11|208.71|210.62|208.22|211.51|209.11|210.38|207.98|0
1650276600000|2022-04-18 10:10:00|210.7|208.3|210.7|208.3|211.02|208.62|210.46|208.06|0
1650276900000|2022-04-18 10:15:00|210.86|208.46|211.01|208.61|211.02|208.62|210.53|208.13|0
1650277200000|2022-04-18 10:20:00|211.17|208.77|211.01|208.61|211.17|208.77|210.37|207.97|0
1650277500000|2022-04-18 10:25:00|210.85|208.45|208.37|205.97|210.85|208.45|207.97|205.57|0
1650277800000|2022-04-18 10:30:00|208.29|205.89|209|206.6|209.24|206.84|208.29|205.89|0
1650278100000|2022-04-18 10:35:00|208.92|206.52|209.4|207|209.56|207.16|208.92|206.52|0
1650278400000|2022-04-18 10:40:00|209.56|207.16|208.91|206.51|209.56|207.16|208.28|205.88|0
1650278700000|2022-04-18 10:45:00|209.07|206.67|208.83|206.43|209.07|206.67|208.43|206.03|0
1650279000000|2022-04-18 10:50:00|208.75|206.35|208.91|206.51|209.07|206.67|208.43|206.03|0
1650279300000|2022-04-18 10:55:00|209.07|206.67|209.22|206.82|209.38|206.98|208.43|206.03|0
1650279600000|2022-04-18 11:00:00|208.42|206.02|207.07|204.67|208.42|206.02|206.83|204.43|0
1650279900000|2022-04-18 11:05:00|207.15|204.75|205.08|202.68|207.15|204.75|204.46|202.06|0
1650280200000|2022-04-18 11:10:00|204.93|202.53|201.74|199.34|204.93|202.53|201.43|199.03|0
1650280500000|2022-04-18 11:15:00|201.67|199.27|201.11|198.71|202.21|199.81|200.64|198.24|0
1650280800000|2022-04-18 11:20:00|201.27|198.87|202.21|199.81|202.36|199.96|200.96|198.56|0
1650281100000|2022-04-18 11:25:00|202.13|199.73|202.52|200.12|202.83|200.43|202.05|199.65|0
1650281400000|2022-04-18 11:30:00|202.44|200.04|202.36|199.96|202.99|200.59|202.04|199.64|0
1650281700000|2022-04-18 11:35:00|202.51|200.11|203.77|201.37|203.93|201.53|202.51|200.11|0
1650282000000|2022-04-18 11:40:00|203.93|201.53|203.61|201.21|204.87|202.47|203.61|201.21|0
1650282300000|2022-04-18 11:45:00|203.76|201.36|204.87|202.47|204.95|202.55|203.76|201.36|0
1650282600000|2022-04-18 11:50:00|205.02|202.62|204.86|202.46|205.66|203.26|204.55|202.15|0
1650282900000|2022-04-18 11:55:00|204.79|202.39|205.49|203.09|205.97|203.57|204.79|202.39|0
1650283200000|2022-04-18 12:00:00|205.33|202.93|204.62|202.22|205.81|203.41|204.22|201.82|0
1650283500000|2022-04-18 12:05:00|204.7|202.3|205.57|203.17|206.12|203.72|203.91|201.51|0
1650283800000|2022-04-18 12:10:00|205.8|203.4|206.59|204.19|206.91|204.51|205.33|202.93|0
1650284100000|2022-04-18 12:15:00|206.43|204.03|206.04|203.64|207.47|205.07|205.64|203.24|0
1650284400000|2022-04-18 12:20:00|206.11|203.71|205.47|203.07|206.11|203.71|205.16|202.76|0
1650284700000|2022-04-18 12:25:00|205.63|203.23|204.6|202.2|205.63|203.23|204.36|201.96|0
1650285000000|2022-04-18 12:30:00|204.52|202.12|204.99|202.59|205.87|203.47|204.36|201.96|0
1650285300000|2022-04-18 12:35:00|204.83|202.43|203.18|200.78|204.83|202.43|202.47|200.07|0
1650285600000|2022-04-18 12:40:00|203.09|200.69|204.51|202.11|204.67|202.27|202.78|200.38|0
1650285900000|2022-04-18 12:45:00|204.35|201.95|204.19|201.79|204.82|202.42|204.03|201.63|0
1650286200000|2022-04-18 12:50:00|204.27|201.87|205.45|203.05|205.77|203.37|203.87|201.47|0
1650286500000|2022-04-18 12:55:00|205.29|202.89|205.77|203.37|205.85|203.45|204.03|201.63|0
1650286800000|2022-04-18 13:00:00|205.85|203.45|203.23|200.83|206.48|204.08|203|200.6|0
1650287100000|2022-04-18 13:05:00|203.39|200.99|203.39|200.99|203.71|201.31|202.92|200.52|0
1650287400000|2022-04-18 13:10:00|203.31|200.91|201.97|199.57|203.54|201.14|201.97|199.57|0
1650287700000|2022-04-18 13:15:00|201.81|199.41|202.59|200.19|202.6|200.2|201.19|198.79|0
1650288000000|2022-04-18 13:20:00|202.75|200.35|202.12|199.72|202.75|200.35|201.96|199.56|0
1650288300000|2022-04-18 13:25:00|202.28|199.88|204|201.6|204.64|202.24|202.28|199.88|0
1650288600000|2022-04-18 13:30:00|202.9|200.5|192.3|189.9|203.22|200.82|190.62|188.22|0
1650288900000|2022-04-18 13:35:00|193.06|190.66|190.79|188.39|193.21|190.81|188.19|185.79|0
1650289200000|2022-04-18 13:40:00|192.01|189.61|189.42|187.02|193.86|191.46|186.55|184.15|0
1650289500000|2022-04-18 13:45:00|188.51|186.11|190.02|187.62|192.62|190.22|188.51|186.11|0
1650289800000|2022-04-18 13:50:00|189.57|187.17|195.7|193.3|197.1|194.7|189.26|186.86|0
1650290100000|2022-04-18 13:55:00|195.85|193.45|196.71|194.31|198.34|195.94|195.85|193.45|0
1650290400000|2022-04-18 14:00:00|197.25|194.85|194.3|191.9|200.69|198.29|193.38|190.98|0
1650290700000|2022-04-18 14:05:00|193.99|191.59|199.56|197.16|199.56|197.16|193.68|191.28|0
1650291000000|2022-04-18 14:10:00|199.87|197.47|193.81|191.41|200.19|197.79|193.04|190.64|0
1650291300000|2022-04-18 14:15:00|193.5|191.1|192.88|190.48|195.04|192.64|192.43|190.03|0
1650291600000|2022-04-18 14:20:00|192.73|190.33|187.4|185|193.34|190.94|187.1|184.7|0
1650291900000|2022-04-18 14:25:00|187.25|184.85|191.04|188.64|191.35|188.95|186.35|183.95|0
1650292200000|2022-04-18 14:30:00|190.58|188.18|188.6|186.2|191.19|188.79|188.6|186.2|0
1650292500000|2022-04-18 14:35:00|188.45|186.05|188.3|185.9|190.73|188.33|188.15|185.75|0
1650292800000|2022-04-18 14:40:00|187.69|185.29|187.99|185.59|189.05|186.65|186.34|183.94|0
1650293100000|2022-04-18 14:45:00|187.69|185.29|188.44|186.04|189.81|187.41|186.79|184.39|0
1650293400000|2022-04-18 14:50:00|188.59|186.19|191.94|189.54|192.4|190|188.44|186.04|0
1650293700000|2022-04-18 14:55:00|191.79|189.39|189.66|187.26|193.78|191.38|189.58|187.18|0
1650294000000|2022-04-18 15:00:00|189.74|187.34|188.05|185.65|191.12|188.72|188.05|185.65|0
1650294300000|2022-04-18 15:05:00|187.9|185.5|189.73|187.33|189.73|187.33|187.44|185.04|0
1650294600000|2022-04-18 15:10:00|190.04|187.64|190.19|187.79|190.5|188.1|188.81|186.41|0
1650294900000|2022-04-18 15:15:00|190.34|187.94|192.97|190.57|193.9|191.5|189.88|187.48|0
1650295200000|2022-04-18 15:20:00|192.81|190.41|197.18|194.78|197.34|194.94|192.19|189.79|0
1650295500000|2022-04-18 15:25:00|197.49|195.09|196.94|194.54|199.15|196.75|196.31|193.91|0
1650295800000|2022-04-18 15:30:00|197.09|194.69|198.2|195.8|199.31|196.91|196.46|194.06|0
1650296100000|2022-04-18 15:35:00|198.04|195.64|200.26|197.86|201.05|198.65|197.88|195.48|0
1650296400000|2022-04-18 15:40:00|200.41|198.01|199.77|197.37|201.53|199.13|199.14|196.74|0
1650296700000|2022-04-18 15:45:00|199.62|197.22|203.45|201.05|203.61|201.21|199.61|197.21|0
1650297000000|2022-04-18 15:50:00|203.29|200.89|200.56|198.16|203.77|201.37|200.56|198.16|0
1650297300000|2022-04-18 15:55:00|200.81|198.41|198.02|195.62|201.04|198.64|197.7|195.3|0
1650297600000|2022-04-18 16:00:00|198.18|195.78|199.76|197.36|201.04|198.64|197.55|195.15|0
1650297900000|2022-04-18 16:05:00|199.84|197.44|200.95|198.55|201.03|198.63|198.33|195.93|0
1650298200000|2022-04-18 16:10:00|201.19|198.79|203.75|201.35|204.56|202.16|200.55|198.15|0
1650298500000|2022-04-18 16:15:00|203.91|201.51|205.82|203.42|206.3|203.9|203.59|201.19|0
1650298800000|2022-04-18 16:20:00|205.98|203.58|205.01|202.61|206.3|203.9|204.85|202.45|0
1650299100000|2022-04-18 16:25:00|204.85|202.45|206.46|204.06|207.27|204.87|204.85|202.45|0
1650299400000|2022-04-18 16:30:00|206.78|204.38|206.29|203.89|207.91|205.51|205.49|203.09|0
1650299700000|2022-04-18 16:35:00|206.13|203.73|206.29|203.89|207.1|204.7|204.84|202.44|0
1650300000000|2022-04-18 16:40:00|205.8|203.4|204.51|202.11|208.39|205.99|204.19|201.79|0
1650300300000|2022-04-18 16:45:00|204.35|201.95|205.49|203.09|206.13|203.73|203.23|200.83|0
1650300600000|2022-04-18 16:50:00|205.33|202.93|202.93|200.53|205.65|203.25|202.45|200.05|0
1650300900000|2022-04-18 16:55:00|202.77|200.37|203.08|200.68|203.56|201.16|201.81|199.41|0
1650301200000|2022-04-18 17:00:00|202.76|200.36|203.16|200.76|204.04|201.64|202.28|199.88|0
1650301500000|2022-04-18 17:05:00|203.08|200.68|199.27|196.87|203.4|201|199.27|196.87|0
1650301800000|2022-04-18 17:10:00|199.11|196.71|198.79|196.39|199.27|196.87|196.75|194.35|0
1650302100000|2022-04-18 17:15:00|198.95|196.55|201.6|199.2|201.76|199.36|197.61|195.21|0
1650302400000|2022-04-18 17:20:00|201.28|198.88|199.05|196.65|202.24|199.84|198.1|195.7|0
1650302700000|2022-04-18 17:25:00|198.89|196.49|196.99|194.59|199.53|197.13|196.99|194.59|0
1650303000000|2022-04-18 17:30:00|197.15|194.75|188.97|186.57|197.46|195.06|188.89|186.49|0
1650303300000|2022-04-18 17:35:00|188.89|186.49|187.25|184.85|189.19|186.79|184.4|182|0
1650303600000|2022-04-18 17:40:00|186.8|184.4|186.18|183.78|187.71|185.31|186.03|183.63|0
1650303900000|2022-04-18 17:45:00|186.49|184.09|185.12|182.72|187.55|185.15|184.51|182.11|0
1650304200000|2022-04-18 17:50:00|185.42|183.02|185.23|182.83|186.63|184.23|184.51|182.11|0
1650304500000|2022-04-18 17:55:00|185.08|182.68|186.14|183.74|187.05|184.65|182.67|180.27|0
1650304800000|2022-04-18 18:00:00|185.61|183.21|185.53|183.13|186.59|184.19|183.72|181.32|0
1650305100000|2022-04-18 18:05:00|185.83|183.43|187.04|184.64|187.81|185.41|185.3|182.9|0
1650305400000|2022-04-18 18:10:00|187.2|184.8|187.19|184.79|189.03|186.63|187.19|184.79|0
1650305700000|2022-04-18 18:15:00|187.12|184.72|189.31|186.91|191.49|189.09|184.61|182.21|0
1650306000000|2022-04-18 18:20:00|189.16|186.76|183.29|180.89|189.77|187.37|183.29|180.89|0
1650306300000|2022-04-18 18:25:00|183.14|180.74|186.78|184.38|187.78|185.38|181.94|179.54|0
1650306600000|2022-04-18 18:30:00|186.63|184.23|184.95|182.55|186.86|184.46|184.65|182.25|0
1650306900000|2022-04-18 18:35:00|184.88|182.48|185.71|183.31|186.17|183.77|183.59|181.19|0
1650307200000|2022-04-18 18:40:00|185.56|183.16|187.39|184.99|187.85|185.45|184.65|182.25|0
1650307500000|2022-04-18 18:45:00|187.23|184.83|188.15|185.75|189.69|187.29|186.93|184.53|0
1650307800000|2022-04-18 18:50:00|188.45|186.05|186.92|184.52|188.76|186.36|185.7|183.3|0
1650308100000|2022-04-18 18:55:00|187.15|184.75|189.83|187.43|190.3|187.9|186.92|184.52|0
1650308400000|2022-04-18 19:00:00|190.14|187.74|191.84|189.44|192.15|189.75|189.06|186.66|0
1650308700000|2022-04-18 19:05:00|191.69|189.29|192.3|189.9|192.77|190.37|190.14|187.74|0
1650309000000|2022-04-18 19:10:00|192.46|190.06|194.02|191.62|195.42|193.02|190.44|188.04|0
1650309300000|2022-04-18 19:15:00|193.86|191.46|195.11|192.71|195.42|193.02|192.3|189.9|0
1650309600000|2022-04-18 19:20:00|195.03|192.63|196.99|194.59|197.78|195.38|193.54|191.14|0
1650309900000|2022-04-18 19:25:00|197.62|195.22|197.29|194.89|197.77|195.37|195.08|192.68|0
1650310200000|2022-04-18 19:30:00|197.52|195.12|203.13|200.73|203.78|201.38|197.52|195.12|0
1650310500000|2022-04-18 19:35:00|203.29|200.89|204.3|201.9|205.06|202.66|202.65|200.25|0
1650310800000|2022-04-18 19:40:00|204.38|201.98|202.92|200.52|205.83|203.43|201.48|199.08|0
1650311100000|2022-04-18 19:45:00|203.57|201.17|205.9|203.02|206.39|203.51|203.57|201.17|0
1650311400000|2022-04-18 19:50:00|206.06|203.18|202.04|199.16|207.36|204.48|201.56|198.68|0
1650311700000|2022-04-18 19:55:00|202.2|199.32|193.23|190.35|202.52|199.64|193.23|190.35|0
1650312000000|2022-04-18 20:00:00|192.6|189.72|187.42|185.02|192.91|190.03|187.42|185.02|0
1650312300000|2022-04-18 20:05:00|188.03|185.63|185.34|182.94|190.44|188.04|183.98|181.58|0
1650312600000|2022-04-18 20:10:00|185.19|182.79|185.79|183.39|186.4|184|184.88|182.48|0
1650312900000|2022-04-18 20:15:00|185.19|182.79|183.87|181.07|185.69|182.89|182.96|180.16|0
1650313200000|2022-04-18 20:20:00|183.71|180.91|183.56|180.76|183.87|181.07|183.34|180.54|0
1650313500000|2022-04-18 20:25:00|183.86|181.06|184.92|182.12|185.53|182.73|183.86|181.06|0
1650313800000|2022-04-18 20:30:00|185.07|182.27|185.52|182.72|186.29|183.49|185.07|182.27|0
1650314100000|2022-04-18 20:35:00|185.37|182.57|185.37|182.57|185.52|182.72|185.06|182.26|0
1650314400000|2022-04-18 20:40:00|185.22|182.42|184.91|182.11|185.22|182.42|184.91|182.11|0
1650314700000|2022-04-18 20:45:00|185.06|182.26|185.97|183.17|185.97|183.17|184.6|181.8|0
1650315000000|2022-04-18 20:50:00|185.82|183.02|185.97|183.17|185.97|183.17|185.66|182.86|0
1650315300000|2022-04-18 20:55:00|186.67|183.87|186.75|183.95|186.75|183.95|186.51|183.71|0
1650315600000|2022-04-18 21:00:00|186.78|183.98|186.11|183.31|186.78|183.98|186.04|183.24|0
1650315900000|2022-04-18 21:05:00|186.09|183.29|186.26|183.46|186.26|183.46|186.09|183.29|0
1650316200000|2022-04-18 21:10:00|186.17|183.37|186.54|183.74|186.72|183.92|186.17|183.37|0
1650316500000|2022-04-18 21:15:00|186.52|183.72|186.76|183.96|186.83|184.03|186.52|183.72|0
1650316800000|2022-04-18 21:20:00|186.78|183.98|186.31|183.51|186.78|183.98|186.31|183.51|0
1650317100000|2022-04-18 21:25:00|186.3|183.5|186.62|183.82|186.64|183.84|186.27|183.47|0
1650317400000|2022-04-18 21:30:00|186.64|183.84|186.59|183.79|186.69|183.89|186.59|183.79|0
1650317700000|2022-04-18 21:35:00|186.53|183.73|186.22|183.42|186.57|183.77|186.22|183.42|0
1650318000000|2022-04-18 21:40:00|186.17|183.37|186.01|183.21|186.26|183.46|185.97|183.17|0
1650318300000|2022-04-18 21:45:00|185.97|183.17|186.16|183.36|186.16|183.36|185.87|183.07|0
1650318600000|2022-04-18 21:50:00|185.98|183.18|185.87|183.07|186.16|183.36|185.65|182.85|0
1650318900000|2022-04-18 21:55:00|185.96|183.16|185.93|183.13|185.96|183.16|185.58|182.78|0
1650319200000|2022-04-18 22:00:00|186.09|183.29|186.01|183.21|187.08|184.28|185.56|182.76|0
1650319500000|2022-04-18 22:05:00|185.86|183.06|187.23|184.43|187.23|184.43|185.86|183.06|0
1650319800000|2022-04-18 22:10:00|187.38|184.58|186.31|183.51|187.53|184.73|186.16|183.36|0
1650320100000|2022-04-18 22:15:00|186.24|183.44|186.76|183.96|187.07|184.27|186|183.2|0
1650320400000|2022-04-18 22:20:00|186.54|183.74|185.85|183.05|186.76|183.96|185.85|183.05|0
1650320700000|2022-04-18 22:25:00|185.69|182.89|185.24|182.44|185.84|183.04|185.24|182.44|0
1650321000000|2022-04-18 22:30:00|185.39|182.59|184.48|181.68|185.39|182.59|183.87|181.07|0
1650321300000|2022-04-18 22:35:00|184.63|181.83|184.93|182.13|185.08|182.28|184.02|181.22|0
1650321600000|2022-04-18 22:40:00|185|182.2|185.38|182.58|185.38|182.58|184.62|181.82|0
1650321900000|2022-04-18 22:45:00|185.23|182.43|185.22|182.42|185.53|182.73|185.07|182.27|0
1650322200000|2022-04-18 22:50:00|185.07|182.27|185.52|182.72|185.52|182.72|185.07|182.27|0
1650322500000|2022-04-18 22:55:00|185.37|182.57|185.97|183.17|185.97|183.17|185.37|182.57|0
1650322800000|2022-04-18 23:00:00|185.82|183.02|184.76|181.96|185.82|183.02|184.45|181.65|0
1650323100000|2022-04-18 23:05:00|184.91|182.11|185.51|182.71|185.51|182.71|184.76|181.96|0
1650323400000|2022-04-18 23:10:00|185.36|182.56|185.81|183.01|186.04|183.24|185.36|182.56|0
1650323700000|2022-04-18 23:15:00|185.66|182.86|185.81|183.01|185.96|183.16|185.05|182.25|0
1650324000000|2022-04-18 23:20:00|185.65|182.85|185.8|183|186.11|183.31|185.35|182.55|0
1650324300000|2022-04-18 23:25:00|185.88|183.08|186.56|183.76|186.56|183.76|185.8|183|0
1650324600000|2022-04-18 23:30:00|186.71|183.91|186.4|183.6|186.86|184.06|186.4|183.6|0
1650324900000|2022-04-18 23:35:00|186.25|183.45|186.55|183.75|187.01|184.21|186.25|183.45|0
1650325200000|2022-04-18 23:40:00|186.4|183.6|186.09|183.29|186.4|183.6|186.09|183.29|0
1650325500000|2022-04-18 23:45:00|185.79|182.99|182.92|180.12|185.79|182.99|181.94|179.14|0
1650325800000|2022-04-18 23:50:00|182.76|179.96|180.52|177.72|183.06|180.26|180.22|177.42|0
1650326100000|2022-04-18 23:55:00|180.37|177.57|179.62|176.82|180.37|177.57|179.62|176.82|0
1650326400000|2022-04-19 00:00:00|179.77|176.97|180.96|178.16|180.96|178.16|179.77|176.97|0
1650326700000|2022-04-19 00:05:00|180.88|178.08|180.95|178.15|181.4|178.6|180.21|177.41|0
1650327000000|2022-04-19 00:10:00|181.1|178.3|180.5|177.7|181.25|178.45|180.06|177.26|0
1650327300000|2022-04-19 00:15:00|180.58|177.78|181.69|178.89|182.29|179.49|180.5|177.7|0
1650327600000|2022-04-19 00:20:00|181.54|178.74|181.69|178.89|182.14|179.34|181.54|178.74|0
1650327900000|2022-04-19 00:25:00|181.77|178.97|181.84|179.04|182.14|179.34|181.39|178.59|0
1650328200000|2022-04-19 00:30:00|181.76|178.96|181.98|179.18|182.58|179.78|181.54|178.74|0
1650328500000|2022-04-19 00:35:00|182.13|179.33|182.43|179.63|182.43|179.63|181.98|179.18|0
1650328800000|2022-04-19 00:40:00|182.36|179.56|184.38|181.58|184.38|181.58|182.36|179.56|0
1650329100000|2022-04-19 00:45:00|184.53|181.73|188.33|185.53|188.49|185.69|184.38|181.58|0
1650329400000|2022-04-19 00:50:00|188.26|185.46|188.18|185.38|189.87|187.07|187.87|185.07|0
1650329700000|2022-04-19 00:55:00|188.26|185.46|188.33|185.53|189.55|186.75|187.87|185.07|0
1650330000000|2022-04-19 01:00:00|188.63|185.83|189.7|186.9|190.78|187.98|188.17|185.37|0
1650330300000|2022-04-19 01:05:00|189.55|186.75|188.93|186.13|190.16|187.36|188.93|186.13|0
1650330600000|2022-04-19 01:10:00|189.09|186.29|187.4|184.6|189.39|186.59|186.94|184.14|0
1650330900000|2022-04-19 01:15:00|187.7|184.9|188.7|185.9|189.08|186.28|187.4|184.6|0
1650331200000|2022-04-19 01:20:00|188.77|185.97|186.93|184.13|189.08|186.28|186.93|184.13|0
1650331500000|2022-04-19 01:25:00|186.78|183.98|186.47|183.67|187.16|184.36|186.47|183.67|0
1650331800000|2022-04-19 01:30:00|186.63|183.83|186.17|183.37|186.78|183.98|185.64|182.84|0
1650332100000|2022-04-19 01:35:00|186.01|183.21|185.63|182.83|186.32|183.52|185.56|182.76|0
1650332400000|2022-04-19 01:40:00|185.79|182.99|187|184.2|187.23|184.43|185.55|182.75|0
1650332700000|2022-04-19 01:45:00|186.92|184.12|185.4|182.6|187.68|184.88|185.09|182.29|0
1650333000000|2022-04-19 01:50:00|185.55|182.75|186|183.2|186.84|184.04|185.55|182.75|0
1650333300000|2022-04-19 01:55:00|186.15|183.35|186.84|184.04|187.06|184.26|185.62|182.82|0
1650333600000|2022-04-19 02:00:00|186.91|184.11|186.6|183.8|187.52|184.72|186.6|183.8|0
1650333900000|2022-04-19 02:05:00|186.68|183.88|187.51|184.71|187.67|184.87|186.68|183.88|0
1650334200000|2022-04-19 02:10:00|187.67|184.87|188.73|185.93|189.04|186.24|187.36|184.56|0
1650334500000|2022-04-19 02:15:00|188.58|185.78|187.58|184.78|188.73|185.93|187.51|184.71|0
1650334800000|2022-04-19 02:20:00|187.66|184.86|187.96|185.16|188.27|185.47|187.66|184.86|0
1650335100000|2022-04-19 02:25:00|188.04|185.24|188.96|186.16|189.03|186.23|187.81|185.01|0
1650335400000|2022-04-19 02:30:00|189.03|186.23|188.57|185.77|189.18|186.38|188.57|185.77|0
1650335700000|2022-04-19 02:35:00|188.72|185.92|187.19|184.39|188.72|185.92|187.03|184.23|0
1650336000000|2022-04-19 02:40:00|187.34|184.54|187.33|184.53|187.8|185|187.33|184.53|0
1650336300000|2022-04-19 02:45:00|187.49|184.69|187.18|184.38|187.49|184.69|186.72|183.92|0
1650336600000|2022-04-19 02:50:00|187.11|184.31|186.72|183.92|187.33|184.53|186.64|183.84|0
1650336900000|2022-04-19 02:55:00|186.87|184.07|187.17|184.37|187.63|184.83|186.87|184.07|0
1650337200000|2022-04-19 03:00:00|187.1|184.3|186.86|184.06|187.32|184.52|186.71|183.91|0
1650337500000|2022-04-19 03:05:00|186.94|184.14|186.86|184.06|187.24|184.44|186.71|183.91|0
1650337800000|2022-04-19 03:10:00|186.71|183.91|185.79|182.99|187.01|184.21|185.49|182.69|0
1650338100000|2022-04-19 03:15:00|185.94|183.14|185.03|182.23|185.94|183.14|185.03|182.23|0
1650338400000|2022-04-19 03:20:00|184.88|182.08|182.76|179.96|185.03|182.23|182.46|179.66|0
1650338700000|2022-04-19 03:25:00|182.69|179.89|182.61|179.81|183.21|180.41|182.61|179.81|0
1650339000000|2022-04-19 03:30:00|182.31|179.51|182.45|179.65|182.61|179.81|181.78|178.98|0
1650339300000|2022-04-19 03:35:00|182.3|179.5|182.3|179.5|182.6|179.8|182|179.2|0
1650339600000|2022-04-19 03:40:00|182.38|179.58|182.45|179.65|182.6|179.8|182|179.2|0
1650339900000|2022-04-19 03:45:00|182.6|179.8|183.34|180.54|184.25|181.45|182.6|179.8|0
1650340200000|2022-04-19 03:50:00|183.42|180.62|183.34|180.54|183.49|180.69|182.89|180.09|0
1650340500000|2022-04-19 03:55:00|183.49|180.69|183.49|180.69|183.64|180.84|183.19|180.39|0
1650340800000|2022-04-19 04:00:00|183.34|180.54|184.24|181.44|184.24|181.44|183.19|180.39|0
1650341100000|2022-04-19 04:05:00|184.09|181.29|183.93|181.13|184.09|181.29|183.33|180.53|0
1650341400000|2022-04-19 04:10:00|183.78|180.98|184.23|181.43|184.38|181.58|183.63|180.83|0
1650341700000|2022-04-19 04:15:00|184.31|181.51|183.78|180.98|184.53|181.73|183.63|180.83|0
1650342000000|2022-04-19 04:20:00|183.93|181.13|184.23|181.43|184.31|181.51|183.78|180.98|0
1650342300000|2022-04-19 04:25:00|184.38|181.58|184.37|181.57|184.68|181.88|184.07|181.27|0
1650342600000|2022-04-19 04:30:00|184.45|181.65|184.07|181.27|184.83|182.03|184.07|181.27|0
1650342900000|2022-04-19 04:35:00|183.76|180.96|184.37|181.57|184.37|181.57|183.76|180.96|0
1650343200000|2022-04-19 04:40:00|184.52|181.72|183.91|181.11|184.67|181.87|183.91|181.11|0
1650343500000|2022-04-19 04:45:00|183.99|181.19|183.75|180.95|184.06|181.26|183.68|180.88|0
1650343800000|2022-04-19 04:50:00|183.9|181.1|183.3|180.5|184.06|181.26|183.15|180.35|0
1650344100000|2022-04-19 04:55:00|183.22|180.42|182.99|180.19|183.3|180.5|182.69|179.89|0
1650344400000|2022-04-19 05:00:00|183.14|180.34|184.2|181.4|184.2|181.4|182.54|179.74|0
1650344700000|2022-04-19 05:05:00|184.05|181.25|185.25|182.45|185.41|182.61|184.05|181.25|0
1650345000000|2022-04-19 05:10:00|185.1|182.3|185.4|182.6|185.56|182.76|184.8|182|0
1650345300000|2022-04-19 05:15:00|185.25|182.45|185.7|182.9|186.16|183.36|185.25|182.45|0
1650345600000|2022-04-19 05:20:00|185.85|183.05|185.7|182.9|186|183.2|185.7|182.9|0
1650345900000|2022-04-19 05:25:00|185.85|183.05|185.24|182.44|185.85|183.05|185.09|182.29|0
1650346200000|2022-04-19 05:30:00|185.39|182.59|185.84|183.04|185.84|183.04|185.24|182.44|0
1650346500000|2022-04-19 05:35:00|185.99|183.19|185.38|182.58|186.15|183.35|185.23|182.43|0
1650346800000|2022-04-19 05:40:00|185.53|182.73|185.08|182.28|185.77|182.97|184.62|181.82|0
1650347100000|2022-04-19 05:45:00|184.92|182.12|185.38|182.58|185.68|182.88|184.77|181.97|0
1650347400000|2022-04-19 05:50:00|185.22|182.42|184.46|181.66|185.38|182.58|184.24|181.44|0
1650347700000|2022-04-19 05:55:00|184.31|181.51|186.13|183.33|186.13|183.33|184.31|181.51|0
1650348000000|2022-04-19 06:00:00|186.28|183.48|186.13|183.33|187.65|184.85|185.29|182.49|0
1650348300000|2022-04-19 06:05:00|185.82|183.02|183.7|180.9|187.34|184.54|183.09|180.29|0
1650348600000|2022-04-19 06:10:00|183.85|181.05|182.94|180.14|184.45|181.65|182.94|180.14|0
1650348900000|2022-04-19 06:15:00|182.79|179.99|182.56|179.76|183.84|181.04|181.29|178.49|0
1650349200000|2022-04-19 06:20:00|182.63|179.83|181.36|178.56|182.63|179.83|180.53|177.73|0
1650349500000|2022-04-19 06:25:00|181.28|178.48|182.58|179.78|182.73|179.93|181.28|178.48|0
1650349800000|2022-04-19 06:30:00|182.73|179.93|183.33|180.53|184.08|181.28|182.58|179.78|0
1650350100000|2022-04-19 06:35:00|183.18|180.38|183.93|181.13|184.16|181.36|183.11|180.31|0
1650350400000|2022-04-19 06:40:00|183.78|180.98|183.17|180.37|184.08|181.28|183.02|180.22|0
1650350700000|2022-04-19 06:45:00|183.32|180.52|183.62|180.82|184|181.2|183.02|180.22|0
1650351000000|2022-04-19 06:50:00|183.7|180.9|184.37|181.57|184.52|181.72|183.32|180.52|0
1650351300000|2022-04-19 06:55:00|184.07|181.27|184.37|181.57|185.27|182.47|184.07|181.27|0
1650351600000|2022-04-19 07:00:00|184.52|181.72|186.61|183.25|189.07|186.27|184.52|181.72|0
1650351900000|2022-04-19 07:05:00|186.22|183.34|187.58|184.7|188.5|185.62|185.16|182.28|0
1650352200000|2022-04-19 07:10:00|187.89|185.01|191.87|188.99|191.87|188.99|187.89|185.01|0
1650352500000|2022-04-19 07:15:00|192.03|189.15|191.02|188.14|192.49|189.61|190.48|187.6|0
1650352800000|2022-04-19 07:20:00|191.1|188.22|190.87|187.99|192.49|189.61|190.41|187.53|0
1650353100000|2022-04-19 07:25:00|190.63|187.75|190.94|188.06|191.55|188.67|190.32|187.44|0
1650353400000|2022-04-19 07:30:00|191.24|188.36|192.4|189.52|192.48|189.6|190.32|187.44|0
1650353700000|2022-04-19 07:35:00|192.48|189.6|193.4|190.52|194.8|191.92|192.17|189.29|0
1650354000000|2022-04-19 07:40:00|193.64|190.76|193.4|190.52|194.65|191.77|193.09|190.21|0
1650354300000|2022-04-19 07:45:00|193.55|190.67|191|188.12|193.71|190.83|190.77|187.89|0
1650354600000|2022-04-19 07:50:00|190.92|188.04|190.46|187.58|191.07|188.19|190.3|187.42|0
1650354900000|2022-04-19 07:55:00|190|187.12|187.7|184.82|190|187.12|186.63|183.75|0
1650355200000|2022-04-19 08:00:00|188|185.12|187.08|184.2|188|185.12|186.17|183.29|0
1650355500000|2022-04-19 08:05:00|186.93|184.05|186.1|183.22|187.24|184.36|184.21|181.33|0
1650355800000|2022-04-19 08:10:00|186.02|183.14|186.53|183.65|186.93|184.05|185.34|182.46|0
1650356100000|2022-04-19 08:15:00|186.38|183.5|186.53|183.65|186.83|183.95|185.76|182.88|0
1650356400000|2022-04-19 08:20:00|186.68|183.8|184.76|182.36|186.83|183.95|184.16|181.76|0
1650356700000|2022-04-19 08:25:00|184.84|182.44|184.84|182.44|185.45|183.05|183.85|181.45|0
1650357000000|2022-04-19 08:30:00|184.61|182.21|184.53|182.13|185.36|182.96|183.39|180.99|0
1650357300000|2022-04-19 08:35:00|184.45|182.05|184.45|182.05|185.21|182.81|182.94|180.54|0
1650357600000|2022-04-19 08:40:00|184.6|182.2|186.88|184.48|187.11|184.71|183.99|181.59|0
1650357900000|2022-04-19 08:45:00|187.18|184.78|193.67|191.27|194.45|192.05|186.72|184.32|0
1650358200000|2022-04-19 08:50:00|193.98|191.58|195.62|192.74|196.09|193.21|193.04|190.4|0
1650358500000|2022-04-19 08:55:00|195.94|193.06|196.86|193.98|197.64|194.76|193.4|190.52|0
1650358800000|2022-04-19 09:00:00|197.09|194.21|197.8|194.92|198.74|195.86|196.86|193.98|0
1650359100000|2022-04-19 09:05:00|197.95|195.07|197.79|194.91|198.5|195.62|197.32|194.44|0
1650359400000|2022-04-19 09:10:00|197.63|194.75|199.13|196.25|199.84|196.96|197.48|194.6|0
1650359700000|2022-04-19 09:15:00|199.21|196.33|199.05|196.17|200|197.12|198.57|195.69|0
1650360000000|2022-04-19 09:20:00|199.2|196.32|201.1|198.22|201.26|198.38|198.26|195.38|0
1650360300000|2022-04-19 09:25:00|201.26|198.38|202.3|199.42|202.85|199.97|200.78|197.9|0
1650360600000|2022-04-19 09:30:00|202.69|199.81|201.53|198.65|203.65|200.77|201.17|198.29|0
1650360900000|2022-04-19 09:35:00|201.46|198.58|202.01|199.13|202.65|199.77|199.94|197.06|0
1650361200000|2022-04-19 09:40:00|201.85|198.97|201.53|198.65|202.96|200.08|201.05|198.17|0
1650361500000|2022-04-19 09:45:00|201.61|198.73|201.52|198.64|201.69|198.81|201.05|198.17|0
1650361800000|2022-04-19 09:50:00|201.36|198.48|203.44|200.56|203.92|201.04|201.2|198.32|0
1650362100000|2022-04-19 09:55:00|202.96|200.08|200.64|197.76|202.96|200.08|200.56|197.68|0
1650362400000|2022-04-19 10:00:00|200.8|197.92|201.59|199.19|202.15|199.27|199.93|197.05|0
1650362700000|2022-04-19 10:05:00|201.43|199.03|202.23|199.83|202.23|199.83|201.43|199.03|0
1650363000000|2022-04-19 10:10:00|202.15|199.75|201.11|198.71|203.18|200.78|201.11|198.71|0
1650363300000|2022-04-19 10:15:00|201.27|198.87|199.2|196.8|201.27|198.87|199.04|196.64|0
1650363600000|2022-04-19 10:20:00|199.36|196.96|197.77|195.37|199.36|196.96|197.77|195.37|0
1650363900000|2022-04-19 10:25:00|197.3|194.9|198.24|195.84|198.25|195.85|197.3|194.9|0
1650364200000|2022-04-19 10:30:00|198.4|196|199.35|196.95|199.35|196.95|198.24|195.84|0
1650364500000|2022-04-19 10:35:00|199.03|196.63|198.55|196.15|199.19|196.79|198.4|196|0
1650364800000|2022-04-19 10:40:00|198.71|196.31|196.97|194.57|199.5|197.1|196.82|194.42|0
1650365100000|2022-04-19 10:45:00|197.29|194.89|199.02|196.62|199.5|197.1|197.29|194.89|0
1650365400000|2022-04-19 10:50:00|198.86|196.46|197.28|194.88|199.34|196.94|197.28|194.88|0
1650365700000|2022-04-19 10:55:00|197.44|195.04|196.1|193.7|198.38|195.98|195.86|193.46|0
1650366000000|2022-04-19 11:00:00|195.71|193.31|194.3|191.9|196.18|193.78|193.83|191.43|0
1650366300000|2022-04-19 11:05:00|194.14|191.74|194.61|192.21|195.39|192.99|193.83|191.43|0
1650366600000|2022-04-19 11:10:00|194.69|192.29|195.07|192.67|195.54|193.14|194.6|192.2|0
1650366900000|2022-04-19 11:15:00|194.76|192.36|194.6|192.2|195.38|192.98|193.2|190.8|0
1650367200000|2022-04-19 11:20:00|194.91|192.51|194.17|191.77|196.29|193.89|193.7|191.3|0
1650367500000|2022-04-19 11:25:00|194.01|191.61|195.26|192.86|195.41|193.01|193.16|190.76|0
1650367800000|2022-04-19 11:30:00|195.1|192.7|194.94|192.54|195.41|193.01|194.47|192.07|0
1650368100000|2022-04-19 11:35:00|195.02|192.62|196.66|194.26|197.37|194.97|194.94|192.54|0
1650368400000|2022-04-19 11:40:00|196.5|194.1|196.03|193.63|196.82|194.42|195.09|192.69|0
1650368700000|2022-04-19 11:45:00|195.87|193.47|194.77|192.37|195.87|193.47|194.62|192.22|0
1650369000000|2022-04-19 11:50:00|194.7|192.3|192.44|190.04|194.77|192.37|191.97|189.57|0
1650369300000|2022-04-19 11:55:00|192.28|189.88|192.59|190.19|193.21|190.81|191.66|189.26|0
1650369600000|2022-04-19 12:00:00|192.43|190.03|192.58|190.18|193.83|191.43|192.43|190.03|0
1650369900000|2022-04-19 12:05:00|192.74|190.34|190.57|188.17|192.82|190.42|190.57|188.17|0
1650370200000|2022-04-19 12:10:00|190.72|188.32|191.57|189.17|191.72|189.32|189.8|187.4|0
1650370500000|2022-04-19 12:15:00|191.41|189.01|191.82|189.42|192.13|189.73|190.59|188.19|0
1650370800000|2022-04-19 12:20:00|191.66|189.26|193.06|190.66|193.52|191.12|191.2|188.8|0
1650371100000|2022-04-19 12:25:00|193.21|190.81|192.43|190.03|193.83|191.43|192.43|190.03|0
1650371400000|2022-04-19 12:30:00|192.59|190.19|191.19|188.79|192.74|190.34|190.73|188.33|0
1650371700000|2022-04-19 12:35:00|191.03|188.63|193.04|190.64|193.98|191.58|190.73|188.33|0
1650372000000|2022-04-19 12:40:00|193.2|190.8|193.66|191.26|193.98|191.58|192.42|190.02|0
1650372300000|2022-04-19 12:45:00|193.97|191.57|195.85|193.45|195.85|193.45|193.51|191.11|0
1650372600000|2022-04-19 12:50:00|195.69|193.29|195.37|192.97|195.85|193.45|195.06|192.66|0
1650372900000|2022-04-19 12:55:00|195.53|193.13|194.9|192.5|195.84|193.44|194.9|192.5|0
1650373200000|2022-04-19 13:00:00|195.06|192.66|195.37|192.97|195.68|193.28|193.65|191.25|0
1650373500000|2022-04-19 13:05:00|195.52|193.12|197.25|194.85|200.09|197.69|195.52|193.12|0
1650373800000|2022-04-19 13:10:00|197.4|195|196.77|194.37|198.03|195.63|196.3|193.9|0
1650374100000|2022-04-19 13:15:00|196.61|194.21|196.92|194.52|196.93|194.53|195.83|193.43|0
1650374400000|2022-04-19 13:20:00|197.08|194.68|194.41|192.01|197.71|195.31|194.41|192.01|0
1650374700000|2022-04-19 13:25:00|194.26|191.86|194.18|191.78|197.16|194.76|193.94|191.54|0
1650375000000|2022-04-19 13:30:00|194.1|191.7|189.14|186.74|195.03|192.63|188.07|185.67|0
1650375300000|2022-04-19 13:35:00|188.99|186.59|192.85|190.45|193|190.6|187.92|185.52|0
1650375600000|2022-04-19 13:40:00|193.62|191.22|184.26|181.86|194.09|191.69|182.46|180.06|0
1650375900000|2022-04-19 13:45:00|183.36|180.96|183.8|181.4|185.93|183.53|180.96|178.56|0
1650376200000|2022-04-19 13:50:00|183.05|180.65|176.96|174.56|184.7|182.3|176.52|174.12|0
1650376500000|2022-04-19 13:55:00|177.55|175.15|173.31|170.91|177.55|175.15|173.31|170.91|0
1650376800000|2022-04-19 14:00:00|173.02|170.62|172.58|170.18|174.76|172.36|171.72|169.32|0
1650377100000|2022-04-19 14:05:00|172.73|170.33|170.65|168.25|174.3|171.9|170.5|168.1|0
1650377400000|2022-04-19 14:10:00|170.36|167.96|170.37|167.97|170.65|168.25|166.51|164.11|0
1650377700000|2022-04-19 14:15:00|170.51|168.11|171.22|168.82|173.23|170.83|169.51|167.11|0
1650378000000|2022-04-19 14:20:00|171.08|168.68|169.08|166.68|171.93|169.53|168.8|166.4|0
1650378300000|2022-04-19 14:25:00|168.94|166.54|166.82|164.42|169.22|166.82|166.47|164.07|0
1650378600000|2022-04-19 14:30:00|166.26|163.86|165.97|163.57|166.82|164.42|164.85|162.45|0
1650378900000|2022-04-19 14:35:00|165.91|163.51|164.99|162.59|167.95|165.55|164.85|162.45|0
1650379200000|2022-04-19 14:40:00|165.06|162.66|163.38|160.98|165.55|163.15|162.48|160.08|0
1650379500000|2022-04-19 14:45:00|163.17|160.77|161.51|159.11|163.31|160.91|160.4|158|0
1650379800000|2022-04-19 14:50:00|161.64|159.24|164.7|162.3|164.7|162.3|161.23|158.83|0
1650380100000|2022-04-19 14:55:00|164.56|162.16|164|161.6|165.12|162.72|162.33|159.93|0
1650380400000|2022-04-19 15:00:00|164.27|161.87|162.75|160.35|166.25|163.85|162.61|160.21|0
1650380700000|2022-04-19 15:05:00|162.61|160.21|161.91|159.51|163.16|160.76|160.66|158.26|0
1650381000000|2022-04-19 15:10:00|161.77|159.37|162.32|159.92|162.74|160.34|161.35|158.95|0
1650381300000|2022-04-19 15:15:00|162.18|159.78|162.46|160.06|162.87|160.47|159.14|156.74|0
1650381600000|2022-04-19 15:20:00|162.32|159.92|159.27|156.87|163.29|160.89|159.13|156.73|0
1650381900000|2022-04-19 15:25:00|159.41|157.01|158.57|156.17|161.8|159.4|158.43|156.03|0
1650382200000|2022-04-19 15:30:00|158.29|155.89|160.51|158.11|161.2|158.8|157.88|155.48|0
1650382500000|2022-04-19 15:35:00|160.37|157.97|158.29|155.89|160.78|158.38|158.29|155.89|0
1650382800000|2022-04-19 15:40:00|158.43|156.03|158.15|155.75|159.12|156.72|157.6|155.2|0
1650383100000|2022-04-19 15:45:00|157.87|155.47|158.28|155.88|158.97|156.57|157.87|155.47|0
1650383400000|2022-04-19 15:50:00|158.14|155.74|156.35|153.95|158.14|155.74|155.67|153.27|0
1650383700000|2022-04-19 15:55:00|156.49|154.09|158.69|156.29|158.96|156.56|156.49|154.09|0
1650384000000|2022-04-19 16:00:00|158.55|156.15|158.82|156.42|160.35|157.95|158.41|156.01|0
1650384300000|2022-04-19 16:05:00|158.68|156.28|157.99|155.59|159.51|157.11|157.99|155.59|0
1650384600000|2022-04-19 16:10:00|158.27|155.87|159.09|156.69|159.37|156.97|157.99|155.59|0
1650384900000|2022-04-19 16:15:00|158.95|156.55|158.67|156.27|159.78|157.38|158.53|156.13|0
1650385200000|2022-04-19 16:20:00|158.81|156.41|157.57|155.17|158.81|156.41|157.29|154.89|0
1650385500000|2022-04-19 16:25:00|157.7|155.3|159.49|157.09|159.91|157.51|157.02|154.62|0
1650385800000|2022-04-19 16:30:00|159.35|156.95|159.07|156.67|160.19|157.79|158.8|156.4|0
1650386100000|2022-04-19 16:35:00|158.94|156.54|161.99|159.59|162.13|159.73|158.52|156.12|0
1650386400000|2022-04-19 16:40:00|161.85|159.45|160.87|158.47|162.13|159.73|160.31|157.91|0
1650386700000|2022-04-19 16:45:00|161.15|158.75|160.59|158.19|161.71|159.31|160.31|157.91|0
1650387000000|2022-04-19 16:50:00|160.73|158.33|159.47|157.07|160.87|158.47|158.79|156.39|0
1650387300000|2022-04-19 16:55:00|159.61|157.21|160.58|158.18|160.72|158.32|159.06|156.66|0
1650387600000|2022-04-19 17:00:00|160.16|157.76|159.88|157.48|160.86|158.46|159.05|156.65|0
1650387900000|2022-04-19 17:05:00|160.02|157.62|161.13|158.73|161.13|158.73|159.19|156.79|0
1650388200000|2022-04-19 17:10:00|160.99|158.59|160.57|158.17|161.69|159.29|160.57|158.17|0
1650388500000|2022-04-19 17:15:00|160.71|158.31|160.15|157.75|160.99|158.59|159.6|157.2|0
1650388800000|2022-04-19 17:20:00|160.29|157.89|160.84|158.44|160.84|158.44|159.04|156.64|0
1650389100000|2022-04-19 17:25:00|160.7|158.3|164.34|161.94|164.63|162.23|160.7|158.3|0
1650389400000|2022-04-19 17:30:00|164.48|162.08|161.95|159.55|164.48|162.08|161.25|158.85|0
1650389700000|2022-04-19 17:35:00|161.67|159.27|161.67|159.27|162.23|159.83|161.53|159.13|0
1650390000000|2022-04-19 17:40:00|161.6|159.2|163.06|160.66|163.06|160.66|161.53|159.13|0
1650390300000|2022-04-19 17:45:00|162.92|160.52|160.4|158|163.91|161.51|160.4|158|0
1650390600000|2022-04-19 17:50:00|160.68|158.28|158.74|156.34|160.68|158.28|157.91|155.51|0
1650390900000|2022-04-19 17:55:00|158.6|156.2|159.43|157.03|159.57|157.17|157.91|155.51|0
1650391200000|2022-04-19 18:00:00|159.56|157.16|160.12|157.72|160.67|158.27|159.15|156.75|0
1650391500000|2022-04-19 18:05:00|160.25|157.85|161.23|158.83|161.64|159.24|159.14|156.74|0
1650391800000|2022-04-19 18:10:00|160.95|158.55|163.18|160.78|165.3|162.9|160.95|158.55|0
1650392100000|2022-04-19 18:15:00|163.32|160.92|165.01|162.61|165.01|162.61|163.32|160.92|0
1650392400000|2022-04-19 18:20:00|164.87|162.47|162.75|160.35|165.29|162.89|162.61|160.21|0
1650392700000|2022-04-19 18:25:00|162.89|160.49|162.75|160.35|165.15|162.75|162.54|160.14|0
1650393000000|2022-04-19 18:30:00|162.89|160.49|163.45|161.05|163.87|161.47|161.35|158.95|0
1650393300000|2022-04-19 18:35:00|163.31|160.91|160.37|157.97|163.73|161.33|160.09|157.69|0
1650393600000|2022-04-19 18:40:00|160.51|158.11|159.81|157.41|161.06|158.66|159.25|156.85|0
1650393900000|2022-04-19 18:45:00|159.67|157.27|159.8|157.4|160.64|158.24|159.46|157.06|0
1650394200000|2022-04-19 18:50:00|159.67|157.27|159.8|157.4|160.36|157.96|157.87|155.47|0
1650394500000|2022-04-19 18:55:00|159.87|157.47|158|155.6|159.94|157.54|158|155.6|0
1650394800000|2022-04-19 19:00:00|158.28|155.88|158.69|156.29|158.96|156.56|157.31|154.91|0
1650395100000|2022-04-19 19:05:00|158.55|156.15|156.21|153.81|159.51|157.11|156.07|153.67|0
1650395400000|2022-04-19 19:10:00|156.35|153.95|151.87|149.47|157.03|154.63|151.87|149.47|0
1650395700000|2022-04-19 19:15:00|152|149.6|151.06|148.66|152.14|149.74|150.26|147.86|0
1650396000000|2022-04-19 19:20:00|150.93|148.53|150.12|147.72|151.86|149.46|149.86|147.46|0
1650396300000|2022-04-19 19:25:00|149.99|147.59|151.29|148.89|151.56|149.16|149.72|147.32|0
1650396600000|2022-04-19 19:30:00|151.15|148.75|150.22|147.82|151.42|149.02|148.89|146.49|0
1650396900000|2022-04-19 19:35:00|150.35|147.95|149.28|146.88|152.35|149.95|148.23|145.83|0
1650397200000|2022-04-19 19:40:00|149.55|147.15|152.22|149.82|152.89|150.49|149.55|147.15|0
1650397500000|2022-04-19 19:45:00|152.35|149.95|152.88|150.48|154.64|152.24|151.94|149.54|0
1650397800000|2022-04-19 19:50:00|150.74|148.34|151.94|149.54|151.94|149.54|147.56|145.16|0
1650398100000|2022-04-19 19:55:00|152.88|150.48|152.07|149.67|155.59|153.19|150.6|148.2|0
1650398400000|2022-04-19 20:00:00|151.94|149.54|162.35|159.95|162.49|160.09|151.67|149.27|0
1650398700000|2022-04-19 20:05:00|162.07|159.67|162.07|159.67|162.5|160.1|158.28|155.88|0
1650399000000|2022-04-19 20:10:00|161.86|159.46|165.16|162.76|165.66|163.26|161.65|159.25|0
1650399300000|2022-04-19 20:15:00|165.3|162.9|161.84|159.04|165.3|162.9|161.56|158.76|0
1650399600000|2022-04-19 20:20:00|161.98|159.18|160.72|157.92|161.98|159.18|160.44|157.64|0
1650399900000|2022-04-19 20:25:00|160.86|158.06|161.97|159.17|161.97|159.17|160.86|158.06|0
1650400200000|2022-04-19 20:30:00|161.83|159.03|161.83|159.03|162.11|159.31|161.27|158.47|0
1650400500000|2022-04-19 20:35:00|161.69|158.89|161.55|158.75|161.97|159.17|161.27|158.47|0
1650400800000|2022-04-19 20:40:00|161.41|158.61|161.96|159.16|161.96|159.16|160.85|158.05|0
1650401100000|2022-04-19 20:45:00|161.68|158.88|161.96|159.16|162.1|159.3|161.54|158.74|0
1650401400000|2022-04-19 20:50:00|161.82|159.02|161.67|158.87|162.09|159.29|161.67|158.87|0
1650401700000|2022-04-19 20:55:00|161.53|158.73|161.75|158.95|162.09|159.29|161.39|158.59|0
1650402000000|2022-04-19 21:00:00|161.74|158.94|162|159.2|162.04|159.24|161.64|158.84|0
1650402300000|2022-04-19 21:05:00|162.02|159.22|161.94|159.14|162.15|159.35|161.94|159.14|0
1650402600000|2022-04-19 21:10:00|161.91|159.11|162.08|159.28|162.14|159.34|161.9|159.1|0
1650402900000|2022-04-19 21:15:00|162.06|159.26|162.5|159.7|162.5|159.7|161.87|159.07|0
1650403200000|2022-04-19 21:20:00|162.52|159.72|162.36|159.56|162.54|159.74|162.27|159.47|0
1650403500000|2022-04-19 21:25:00|162.32|159.52|162.54|159.74|162.76|159.96|162.32|159.52|0
1650403800000|2022-04-19 21:30:00|162.49|159.69|162.73|159.93|163.04|160.24|162.47|159.67|0
1650404100000|2022-04-19 21:35:00|162.63|159.83|162.42|159.62|162.75|159.95|162.42|159.62|0
1650404400000|2022-04-19 21:40:00|162.53|159.73|162.7|159.9|162.91|160.11|162.48|159.68|0
1650404700000|2022-04-19 21:45:00|162.56|159.76|162.5|159.7|162.56|159.76|162.48|159.68|0
1650405000000|2022-04-19 21:50:00|162.48|159.68|162.62|159.82|162.7|159.9|162.47|159.67|0
1650405300000|2022-04-19 21:55:00|162.74|159.94|162.72|159.92|162.74|159.94|162.31|159.51|0
1650405600000|2022-04-19 22:00:00|162.54|159.74|162.74|159.94|163.24|160.44|161.9|159.1|0
1650405900000|2022-04-19 22:05:00|162.6|159.8|160.92|158.12|162.88|160.08|160.92|158.12|0
1650406200000|2022-04-19 22:10:00|161.06|158.26|160.64|157.84|161.34|158.54|160.5|157.7|0
1650406500000|2022-04-19 22:15:00|160.57|157.77|159.8|157|160.64|157.84|159.6|156.8|0
1650406800000|2022-04-19 22:20:00|159.66|156.86|160.08|157.28|160.63|157.83|159.66|156.86|0
1650407100000|2022-04-19 22:25:00|159.94|157.14|159.93|157.13|160.63|157.83|159.66|156.86|0
1650407400000|2022-04-19 22:30:00|159.79|156.99|158.82|156.02|159.93|157.13|158.82|156.02|0
1650407700000|2022-04-19 22:35:00|158.96|156.16|158.13|155.33|158.96|156.16|157.72|154.92|0
1650408000000|2022-04-19 22:40:00|158.2|155.4|158.68|155.88|158.95|156.15|158.2|155.4|0
1650408300000|2022-04-19 22:45:00|158.82|156.02|159.09|156.29|159.09|156.29|158.54|155.74|0
1650408600000|2022-04-19 22:50:00|159.23|156.43|159.36|156.56|159.64|156.84|159.02|156.22|0
1650408900000|2022-04-19 22:55:00|159.29|156.49|159.63|156.83|159.91|157.11|159.02|156.22|0
1650409200000|2022-04-19 23:00:00|159.5|156.7|160.74|157.94|161.3|158.5|159.36|156.56|0
1650409500000|2022-04-19 23:05:00|160.6|157.8|161.01|158.21|161.29|158.49|160.6|157.8|0
1650409800000|2022-04-19 23:10:00|160.95|158.15|161.01|158.21|161.43|158.63|160.74|157.94|0
1650410100000|2022-04-19 23:15:00|161.15|158.35|160.87|158.07|161.29|158.49|160.8|158|0
1650410400000|2022-04-19 23:20:00|160.8|158|160.73|157.93|160.87|158.07|160.17|157.37|0
1650410700000|2022-04-19 23:25:00|160.66|157.86|161.98|159.18|162.12|159.32|160.59|157.79|0
1650411000000|2022-04-19 23:30:00|161.84|159.04|162.39|159.59|162.39|159.59|161.56|158.76|0
1650411300000|2022-04-19 23:35:00|162.33|159.53|161.41|158.61|162.81|160.01|161.34|158.54|0
1650411600000|2022-04-19 23:40:00|161.27|158.47|160.15|157.35|161.27|158.47|160.15|157.35|0
1650411900000|2022-04-19 23:45:00|160.02|157.22|160.85|158.05|160.99|158.19|159.74|156.94|0
1650412200000|2022-04-19 23:50:00|160.98|158.18|160.29|157.49|160.98|158.18|159.87|157.07|0
1650412500000|2022-04-19 23:55:00|160.22|157.42|160.28|157.48|160.84|158.04|159.87|157.07|0
1650412800000|2022-04-20 00:00:00|160.42|157.62|161.81|159.01|162.37|159.57|159.87|157.07|0
1650413100000|2022-04-20 00:05:00|161.95|159.15|162.23|159.43|162.65|159.85|161.53|158.73|0
1650413400000|2022-04-20 00:10:00|162.16|159.36|161.52|158.72|162.36|159.56|161.24|158.44|0
1650413700000|2022-04-20 00:15:00|161.66|158.86|162.22|159.42|162.22|159.42|160.55|157.75|0
1650414000000|2022-04-20 00:20:00|162.08|159.28|161.24|158.44|162.36|159.56|161.24|158.44|0
1650414300000|2022-04-20 00:25:00|161.38|158.58|161.03|158.23|161.45|158.65|160.4|157.6|0
1650414600000|2022-04-20 00:30:00|160.95|158.15|161.02|158.22|161.23|158.43|160.26|157.46|0
1650414900000|2022-04-20 00:35:00|160.95|158.15|159.91|157.11|161.02|158.22|159.91|157.11|0
1650415200000|2022-04-20 00:40:00|159.84|157.04|160.39|157.59|160.39|157.59|159.84|157.04|0
1650415500000|2022-04-20 00:45:00|160.32|157.52|160.8|158|160.94|158.14|160.11|157.31|0
1650415800000|2022-04-20 00:50:00|160.87|158.07|160.52|157.72|161.22|158.42|160.24|157.44|0
1650416100000|2022-04-20 00:55:00|160.38|157.58|160.1|157.3|160.52|157.72|159.96|157.16|0
1650416400000|2022-04-20 01:00:00|159.96|157.16|160.09|157.29|160.31|157.51|158.71|155.91|0
1650416700000|2022-04-20 01:05:00|159.96|157.16|160.37|157.57|160.79|157.99|159.95|157.15|0
1650417000000|2022-04-20 01:10:00|160.16|157.36|160.85|158.05|160.92|158.12|160.09|157.29|0
1650417300000|2022-04-20 01:15:00|160.92|158.12|165.13|162.33|165.27|162.47|160.92|158.12|0
1650417600000|2022-04-20 01:20:00|165.27|162.47|164.28|161.48|165.63|162.83|164|161.2|0
1650417900000|2022-04-20 01:25:00|164.42|161.62|164.56|161.76|165.83|163.03|164.13|161.33|0
1650418200000|2022-04-20 01:30:00|164.7|161.9|165.83|163.03|165.83|163.03|163.57|160.77|0
1650418500000|2022-04-20 01:35:00|165.69|162.89|164.34|161.54|165.69|162.89|163.56|160.76|0
1650418800000|2022-04-20 01:40:00|164.41|161.61|164.55|161.75|164.55|161.75|163.84|161.04|0
1650419100000|2022-04-20 01:45:00|164.48|161.68|164.4|161.6|164.97|162.17|163.98|161.18|0
1650419400000|2022-04-20 01:50:00|164.47|161.67|164.26|161.46|164.54|161.74|163.97|161.17|0
1650419700000|2022-04-20 01:55:00|164.11|161.31|164.25|161.45|164.39|161.59|163.55|160.75|0
1650420000000|2022-04-20 02:00:00|164.11|161.31|163.97|161.17|165.1|162.3|163.41|160.61|0
1650420300000|2022-04-20 02:05:00|163.68|160.88|162|159.2|164.11|161.31|161.16|158.36|0
1650420600000|2022-04-20 02:10:00|162.14|159.34|162.27|159.47|162.83|160.03|161.3|158.5|0
1650420900000|2022-04-20 02:15:00|162.41|159.61|162.62|159.82|162.97|160.17|161.85|159.05|0
1650421200000|2022-04-20 02:20:00|162.55|159.75|162.97|160.17|163.53|160.73|162.55|159.75|0
1650421500000|2022-04-20 02:25:00|163.11|160.31|161.84|159.04|163.25|160.45|161.28|158.48|0
1650421800000|2022-04-20 02:30:00|161.7|158.9|162.26|159.46|162.96|160.16|161.56|158.76|0
1650422100000|2022-04-20 02:35:00|162.4|159.6|162.39|159.59|162.89|160.09|162.25|159.45|0
1650422400000|2022-04-20 02:40:00|162.25|159.45|162.81|160.01|162.95|160.15|162.25|159.45|0
1650422700000|2022-04-20 02:45:00|162.95|160.15|162.46|159.66|163.23|160.43|161.97|159.17|0
1650423000000|2022-04-20 02:50:00|162.39|159.59|162.52|159.72|162.95|160.15|162.38|159.58|0
1650423300000|2022-04-20 02:55:00|162.38|159.58|161.4|158.6|162.38|159.58|161.26|158.46|0
1650423600000|2022-04-20 03:00:00|161.26|158.46|160.98|158.18|161.26|158.46|160.14|157.34|0
1650423900000|2022-04-20 03:05:00|160.91|158.11|160.83|158.03|161.11|158.31|160.56|157.76|0
1650424200000|2022-04-20 03:10:00|160.7|157.9|161.53|158.73|162.37|159.57|160.56|157.76|0
1650424500000|2022-04-20 03:15:00|161.46|158.66|161.8|159|162.93|160.13|161.25|158.45|0
1650424800000|2022-04-20 03:20:00|161.66|158.86|161.52|158.72|161.94|159.14|160.96|158.16|0
1650425100000|2022-04-20 03:25:00|161.38|158.58|160.96|158.16|161.52|158.72|160.54|157.74|0
1650425400000|2022-04-20 03:30:00|160.82|158.02|162.21|159.41|162.35|159.55|160.82|158.02|0
1650425700000|2022-04-20 03:35:00|162.07|159.27|161.23|158.43|162.07|159.27|161.23|158.43|0
1650426000000|2022-04-20 03:40:00|161.37|158.57|161.65|158.85|161.79|158.99|161.23|158.43|0
1650426300000|2022-04-20 03:45:00|161.93|159.13|161.08|158.28|162|159.2|161.08|158.28|0
1650426600000|2022-04-20 03:50:00|160.94|158.14|159.27|156.47|161.08|158.28|159|156.2|0
1650426900000|2022-04-20 03:55:00|159.41|156.61|158.99|156.19|159.69|156.89|158.99|156.19|0
1650427200000|2022-04-20 04:00:00|158.85|156.05|159.89|157.09|159.96|157.16|158.72|155.92|0
1650427500000|2022-04-20 04:05:00|159.96|157.16|159.82|157.02|159.96|157.16|159.54|156.74|0
1650427800000|2022-04-20 04:10:00|159.68|156.88|160.23|157.43|160.93|158.13|159.68|156.88|0
1650428100000|2022-04-20 04:15:00|160.09|157.29|160.36|157.56|160.36|157.56|159.95|157.15|0
1650428400000|2022-04-20 04:20:00|160.23|157.43|160.08|157.28|160.78|157.98|160.08|157.28|0
1650428700000|2022-04-20 04:25:00|160.22|157.42|159.8|157|160.36|157.56|159.53|156.73|0
1650429000000|2022-04-20 04:30:00|159.94|157.14|159.59|156.79|160.08|157.28|159.52|156.72|0
1650429300000|2022-04-20 04:35:00|159.52|156.72|159.66|156.86|159.79|156.99|159.24|156.44|0
1650429600000|2022-04-20 04:40:00|159.52|156.72|159.37|156.57|159.65|156.85|159.37|156.57|0
1650429900000|2022-04-20 04:45:00|159.24|156.44|159.65|156.85|159.93|157.13|159.23|156.43|0
1650430200000|2022-04-20 04:50:00|159.79|156.99|160.2|157.4|160.62|157.82|159.65|156.85|0
1650430500000|2022-04-20 04:55:00|160.34|157.54|160.2|157.4|160.55|157.75|160.06|157.26|0
1650430800000|2022-04-20 05:00:00|160.33|157.53|162.15|159.35|162.43|159.63|159.36|156.56|0
1650431100000|2022-04-20 05:05:00|161.87|159.07|161.58|158.78|162.14|159.34|161.1|158.3|0
1650431400000|2022-04-20 05:10:00|161.72|158.92|161.58|158.78|162.28|159.48|161.3|158.5|0
1650431700000|2022-04-20 05:15:00|161.51|158.71|162.41|159.61|162.41|159.61|161.16|158.36|0
1650432000000|2022-04-20 05:20:00|162.35|159.55|162.83|160.03|163.4|160.6|162.13|159.33|0
1650432300000|2022-04-20 05:25:00|162.69|159.89|162.69|159.89|163.39|160.59|162.41|159.61|0
1650432600000|2022-04-20 05:30:00|162.62|159.82|162.4|159.6|162.62|159.82|161.43|158.63|0
1650432900000|2022-04-20 05:35:00|162.54|159.74|161.98|159.18|162.96|160.16|161.84|159.04|0
1650433200000|2022-04-20 05:40:00|161.84|159.04|160.3|157.5|161.84|159.04|160.16|157.36|0
1650433500000|2022-04-20 05:45:00|160.16|157.36|160.99|158.19|161.41|158.61|160.16|157.36|0
1650433800000|2022-04-20 05:50:00|160.85|158.05|161.41|158.61|161.41|158.61|160.58|157.78|0
1650434100000|2022-04-20 05:55:00|160.99|158.19|160.15|157.35|161.27|158.47|160.01|157.21|0
1650434400000|2022-04-20 06:00:00|160.29|157.49|160.98|158.18|160.98|158.18|159.59|156.79|0
1650434700000|2022-04-20 06:05:00|160.84|158.04|163.78|160.98|163.92|161.12|160.56|157.76|0
1650435000000|2022-04-20 06:10:00|163.92|161.12|163.49|160.69|164.2|161.4|163.07|160.27|0
1650435300000|2022-04-20 06:15:00|163.63|160.83|164.33|161.53|164.75|161.95|163.43|160.63|0
1650435600000|2022-04-20 06:20:00|164.19|161.39|163.9|161.1|164.75|161.95|163.35|160.55|0
1650435900000|2022-04-20 06:25:00|164.04|161.24|166.15|163.35|166.15|163.35|163.62|160.82|0
1650436200000|2022-04-20 06:30:00|166.01|163.21|164.88|162.08|166.15|163.35|164.74|161.94|0
1650436500000|2022-04-20 06:35:00|164.95|162.15|163.83|161.03|165.16|162.36|163.75|160.95|0
1650436800000|2022-04-20 06:40:00|163.75|160.95|163.75|160.95|164.59|161.79|163.75|160.95|0
1650437100000|2022-04-20 06:45:00|163.47|160.67|163.47|160.67|163.82|161.02|162.77|159.97|0
1650437400000|2022-04-20 06:50:00|163.33|160.53|163.46|160.66|164.45|161.65|162.84|160.04|0
1650437700000|2022-04-20 06:55:00|163.32|160.52|163.74|160.94|164.3|161.5|163.32|160.52|0
1650438000000|2022-04-20 07:00:00|163.18|160.38|165|161.64|166.69|163.89|163.18|160.38|0
1650438300000|2022-04-20 07:05:00|164.55|161.67|160.85|157.97|164.62|161.74|160.3|157.42|0
1650438600000|2022-04-20 07:10:00|160.57|157.69|160.57|157.69|161.26|158.38|159.19|156.31|0
1650438900000|2022-04-20 07:15:00|160.29|157.41|159.32|156.44|160.7|157.82|159.05|156.17|0
1650439200000|2022-04-20 07:20:00|159.46|156.58|160.56|157.68|161.81|158.93|159.18|156.3|0
1650439500000|2022-04-20 07:25:00|160.7|157.82|160.9|158.02|161.39|158.51|160.01|157.13|0
1650439800000|2022-04-20 07:30:00|160.83|157.95|159.72|156.84|160.83|157.95|159.17|156.29|0
1650440100000|2022-04-20 07:35:00|159.59|156.71|160.21|157.33|160.83|157.95|159.04|156.16|0
1650440400000|2022-04-20 07:40:00|160.27|157.39|161.31|158.43|161.38|158.5|159.72|156.84|0
1650440700000|2022-04-20 07:45:00|161.24|158.36|161.79|158.91|161.79|158.91|160.75|157.87|0
1650441000000|2022-04-20 07:50:00|161.72|158.84|162.55|159.67|162.62|159.74|160.68|157.8|0
1650441300000|2022-04-20 07:55:00|162.48|159.6|162.48|159.6|163.32|160.44|162.06|159.18|0
1650441600000|2022-04-20 08:00:00|162.55|159.67|164.89|162.49|165.03|162.63|162.34|159.46|0
1650441900000|2022-04-20 08:05:00|164.75|162.35|165.17|162.77|165.45|163.05|164.05|161.65|0
1650442200000|2022-04-20 08:10:00|165.03|162.63|163.83|161.43|165.59|163.19|163.83|161.43|0
1650442500000|2022-04-20 08:15:00|163.9|161.5|163.48|161.08|164.32|161.92|162.64|160.24|0
1650442800000|2022-04-20 08:20:00|163.62|161.22|162.22|159.82|163.9|161.5|162.22|159.82|0
1650443100000|2022-04-20 08:25:00|162.29|159.89|162.21|159.81|162.77|160.37|161.66|159.26|0
1650443400000|2022-04-20 08:30:00|162.35|159.95|161.72|159.32|162.98|160.58|161.72|159.32|0
1650443700000|2022-04-20 08:35:00|161.65|159.25|161.09|158.69|161.65|159.25|159.99|157.59|0
1650444000000|2022-04-20 08:40:00|160.68|158.28|160.4|158|161.37|158.97|160.12|157.72|0
1650444300000|2022-04-20 08:45:00|160.54|158.14|161.5|159.1|161.64|159.24|160.53|158.13|0
1650444600000|2022-04-20 08:50:00|161.64|159.24|161.08|158.68|161.64|159.24|160.67|158.27|0
1650444900000|2022-04-20 08:55:00|161.22|158.82|159.35|156.95|161.5|159.1|158.87|156.47|0
1650445200000|2022-04-20 09:00:00|159.42|157.02|158.86|156.46|159.42|157.02|158.04|155.64|0
1650445500000|2022-04-20 09:05:00|158.73|156.33|158.04|155.64|159.28|156.88|158.04|155.64|0
1650445800000|2022-04-20 09:10:00|158.17|155.77|158.63|156.23|159.97|157.57|157.9|155.5|0
1650446100000|2022-04-20 09:15:00|158.5|156.1|154.93|152.53|158.91|156.51|154.79|152.39|0
1650446400000|2022-04-20 09:20:00|154.79|152.39|153.41|151.01|155.16|152.76|153.03|150.63|0
1650446700000|2022-04-20 09:25:00|153.55|151.15|153.68|151.28|153.68|151.28|152.46|150.06|0
1650447000000|2022-04-20 09:30:00|153.75|151.35|153.13|150.73|154.08|151.68|153.13|150.73|0
1650447300000|2022-04-20 09:35:00|153.07|150.67|153.06|150.66|153.27|150.87|152.05|149.65|0
1650447600000|2022-04-20 09:40:00|152.99|150.59|151.64|149.24|153.13|150.73|151.51|149.11|0
1650447900000|2022-04-20 09:45:00|151.78|149.38|152.31|149.91|152.31|149.91|150.97|148.57|0
1650448200000|2022-04-20 09:50:00|152.18|149.78|151.56|149.16|152.43|150.03|151.16|148.76|0
1650448500000|2022-04-20 09:55:00|151.69|149.29|151.69|149.29|152.36|149.96|151.29|148.89|0
1650448800000|2022-04-20 10:00:00|151.82|149.42|152.89|150.49|153.43|151.03|151.42|149.02|0
1650449100000|2022-04-20 10:05:00|153.03|150.63|152.08|149.68|153.57|151.17|152.08|149.68|0
1650449400000|2022-04-20 10:10:00|152.22|149.82|151.14|148.74|152.22|149.82|151.14|148.74|0
1650449700000|2022-04-20 10:15:00|151.21|148.81|150.87|148.47|151.21|148.81|150.21|147.81|0
1650450000000|2022-04-20 10:20:00|150.74|148.34|151.13|148.73|151.54|149.14|150.73|148.33|0
1650450300000|2022-04-20 10:25:00|150.87|148.47|150.26|147.86|150.87|148.47|150.19|147.79|0
1650450600000|2022-04-20 10:30:00|150.33|147.93|148.73|146.33|150.46|148.06|148.73|146.33|0
1650450900000|2022-04-20 10:35:00|148.86|146.46|149.26|146.86|149.79|147.39|148.86|146.46|0
1650451200000|2022-04-20 10:40:00|149.65|147.25|149.39|146.99|150.05|147.65|149.39|146.99|0
1650451500000|2022-04-20 10:45:00|149.32|146.92|150.05|147.65|150.05|147.65|148.72|146.32|0
1650451800000|2022-04-20 10:50:00|149.98|147.58|149.11|146.71|150.98|148.58|149.11|146.71|0
1650452100000|2022-04-20 10:55:00|149.51|147.11|149.84|147.44|149.98|147.58|149.24|146.84|0
1650452400000|2022-04-20 11:00:00|149.64|147.24|150.3|147.9|151.24|148.84|149.64|147.24|0
1650452700000|2022-04-20 11:05:00|150.43|148.03|150.3|147.9|150.97|148.57|150.16|147.76|0
1650453000000|2022-04-20 11:10:00|150.37|147.97|151.36|148.96|151.36|148.96|150.3|147.9|0
1650453300000|2022-04-20 11:15:00|151.23|148.83|151.49|149.09|151.76|149.36|150.96|148.56|0
1650453600000|2022-04-20 11:20:00|151.63|149.23|151.22|148.82|151.89|149.49|151.22|148.82|0
1650453900000|2022-04-20 11:25:00|151.09|148.69|150.68|148.28|151.09|148.69|150.42|148.02|0
1650454200000|2022-04-20 11:30:00|150.82|148.42|151.21|148.81|151.22|148.82|150.41|148.01|0
1650454500000|2022-04-20 11:35:00|151.08|148.68|150.14|147.74|151.35|148.95|150.14|147.74|0
1650454800000|2022-04-20 11:40:00|150.27|147.87|150.4|148|150.67|148.27|150.01|147.61|0
1650455100000|2022-04-20 11:45:00|150.27|147.87|148.41|146.01|150.34|147.94|148.28|145.88|0
1650455400000|2022-04-20 11:50:00|148.54|146.14|145.91|143.51|148.54|146.14|144.35|141.95|0
1650455700000|2022-04-20 11:55:00|145.39|142.99|142.37|139.97|145.91|143.51|142.37|139.97|0
1650456000000|2022-04-20 12:00:00|142.5|140.1|142.88|140.48|143.4|141|142.11|139.71|0
1650456300000|2022-04-20 12:05:00|142.75|140.35|142.75|140.35|143.65|141.25|142.62|140.22|0
1650456600000|2022-04-20 12:10:00|142.81|140.41|143.64|141.24|143.77|141.37|142.62|140.22|0
1650456900000|2022-04-20 12:15:00|143.77|141.37|144.54|142.14|144.68|142.28|143.64|141.24|0
1650457200000|2022-04-20 12:20:00|144.67|142.27|144.28|141.88|144.67|142.27|143.77|141.37|0
1650457500000|2022-04-20 12:25:00|144.35|141.95|140.84|138.44|144.67|142.27|140.46|138.06|0
1650457800000|2022-04-20 12:30:00|140.97|138.57|141.16|138.76|142|139.6|140.71|138.31|0
1650458100000|2022-04-20 12:35:00|141.22|138.82|141.35|138.95|141.61|139.21|140.71|138.31|0
1650458400000|2022-04-20 12:40:00|141.22|138.82|141.6|139.2|141.86|139.46|140.45|138.05|0
1650458700000|2022-04-20 12:45:00|141.47|139.07|141.99|139.59|142.63|140.23|141.34|138.94|0
1650459000000|2022-04-20 12:50:00|142.37|139.97|140.57|138.17|142.37|139.97|140.57|138.17|0
1650459300000|2022-04-20 12:55:00|140.7|138.3|139.92|137.52|141.08|138.68|139.8|137.4|0
1650459600000|2022-04-20 13:00:00|139.8|137.4|141.72|139.32|141.78|139.38|139.8|137.4|0
1650459900000|2022-04-20 13:05:00|141.59|139.19|142.49|140.09|142.62|140.22|141.33|138.93|0
1650460200000|2022-04-20 13:10:00|142.62|140.22|142.87|140.47|143.13|140.73|142.23|139.83|0
1650460500000|2022-04-20 13:15:00|143|140.6|142.48|140.08|143.13|140.73|142.48|140.08|0
1650460800000|2022-04-20 13:20:00|142.61|140.21|142.67|140.27|142.99|140.59|142.22|139.82|0
1650461100000|2022-04-20 13:25:00|142.73|140.33|141.18|138.78|142.73|140.33|141.05|138.65|0
1650461400000|2022-04-20 13:30:00|141.08|138.88|142.24|140.04|142.5|140.3|137.77|135.57|0
1650461700000|2022-04-20 13:35:00|140.95|138.75|141.07|138.87|142.88|140.68|139.67|137.47|0
1650462000000|2022-04-20 13:40:00|140.69|138.49|147.33|145.13|147.33|145.13|140.69|138.49|0
1650462300000|2022-04-20 13:45:00|148.62|146.22|148.57|146.17|151.56|149.16|148.35|145.95|0
1650462600000|2022-04-20 13:50:00|148.43|146.03|150.15|147.75|151.36|148.96|148.43|146.03|0
1650462900000|2022-04-20 13:55:00|150.41|148.01|151.05|148.65|152.95|150.55|149.3|146.9|0
1650463200000|2022-04-20 14:00:00|150.11|147.71|150.64|148.24|152.4|150|147.84|145.44|0
1650463500000|2022-04-20 14:05:00|150.51|148.11|151.45|149.05|153.21|150.81|150.37|147.97|0
1650463800000|2022-04-20 14:10:00|151.18|148.78|149.02|146.62|151.72|149.32|148.36|145.96|0
1650464100000|2022-04-20 14:15:00|148.76|146.36|147.95|145.55|149.29|146.89|146.89|144.49|0
1650464400000|2022-04-20 14:20:00|148.02|145.62|148.62|146.22|149.28|146.88|144.65|142.25|0
1650464700000|2022-04-20 14:25:00|148.35|145.95|145.96|143.56|149.02|146.62|145.04|142.64|0
1650465000000|2022-04-20 14:30:00|145.04|142.64|142.17|139.77|147.95|145.55|141.91|139.51|0
1650465300000|2022-04-20 14:35:00|142.31|139.91|140.91|138.51|142.86|140.46|140.14|137.74|0
1650465600000|2022-04-20 14:40:00|140.52|138.12|140.26|137.86|140.65|138.25|138.59|136.19|0
1650465900000|2022-04-20 14:45:00|140.13|137.73|140.19|137.79|141.43|139.03|139.1|136.7|0
1650466200000|2022-04-20 14:50:00|140|137.6|137.81|135.41|140.77|138.37|137.68|135.28|0
1650466500000|2022-04-20 14:55:00|138.19|135.79|138.64|136.24|139.35|136.95|137.17|134.77|0
1650466800000|2022-04-20 15:00:00|138.44|136.04|143.37|140.97|143.37|140.97|138.32|135.92|0
1650467100000|2022-04-20 15:05:00|143.64|141.24|143.37|140.97|143.9|141.5|141.54|139.14|0
1650467400000|2022-04-20 15:10:00|143.63|141.23|144.82|142.42|146.14|143.74|143.5|141.1|0
1650467700000|2022-04-20 15:15:00|145.08|142.68|147.6|145.2|147.74|145.34|144.81|142.41|0
1650468000000|2022-04-20 15:20:00|147.74|145.34|147.87|145.47|148.14|145.74|146.93|144.53|0
1650468300000|2022-04-20 15:25:00|148|145.6|145.95|143.55|149.14|146.74|145.69|143.29|0
1650468600000|2022-04-20 15:30:00|146.08|143.68|145.42|143.02|146.75|144.35|143.97|141.57|0
1650468900000|2022-04-20 15:35:00|145.55|143.15|143.7|141.3|145.55|143.15|142.39|139.99|0
1650469200000|2022-04-20 15:40:00|143.83|141.43|142|139.6|144.1|141.7|141.61|139.21|0
1650469500000|2022-04-20 15:45:00|141.61|139.21|144.09|141.69|144.22|141.82|140.83|138.43|0
1650469800000|2022-04-20 15:50:00|143.96|141.56|145.4|143|146.73|144.33|143.69|141.29|0
1650470100000|2022-04-20 15:55:00|145.54|143.14|143.56|141.16|145.54|143.14|142.9|140.5|0
1650470400000|2022-04-20 16:00:00|143.29|140.89|143.03|140.63|143.82|141.42|142.77|140.37|0
1650470700000|2022-04-20 16:05:00|142.9|140.5|145.59|143.19|146.99|144.59|142.11|139.71|0
1650471000000|2022-04-20 16:10:00|145.79|143.39|148.59|146.19|149.26|146.86|145.52|143.12|0
1650471300000|2022-04-20 16:15:00|148.18|145.78|147.78|145.38|149.12|146.72|147.11|144.71|0
1650471600000|2022-04-20 16:20:00|147.91|145.51|148.58|146.18|149.25|146.85|147.51|145.11|0
1650471900000|2022-04-20 16:25:00|148.38|145.98|148.71|146.31|150.06|147.66|148.31|145.91|0
1650472200000|2022-04-20 16:30:00|149.05|146.65|145.24|142.84|149.25|146.85|144.98|142.58|0
1650472500000|2022-04-20 16:35:00|145.51|143.11|144.18|141.78|145.64|143.24|142.74|140.34|0
1650472800000|2022-04-20 16:40:00|144.45|142.05|144.31|141.91|145.1|142.7|143.66|141.26|0
1650473100000|2022-04-20 16:45:00|144.18|141.78|142.47|140.07|144.31|141.91|141.82|139.42|0
1650473400000|2022-04-20 16:50:00|142.34|139.94|141.68|139.28|142.34|139.94|140.13|137.73|0
1650473700000|2022-04-20 16:55:00|141.55|139.15|142.2|139.8|142.72|140.32|140.65|138.25|0
1650474000000|2022-04-20 17:00:00|142.14|139.74|140.51|138.11|142.33|139.93|139.86|137.46|0
1650474300000|2022-04-20 17:05:00|140.12|137.72|142.65|140.25|144.29|141.89|139.86|137.46|0
1650474600000|2022-04-20 17:10:00|142.85|140.45|140.37|137.97|143.24|140.84|139.6|137.2|0
1650474900000|2022-04-20 17:15:00|140.5|138.1|142.32|139.92|142.97|140.57|138.95|136.55|0
1650475200000|2022-04-20 17:20:00|142.52|140.12|141.92|139.52|142.97|140.57|141.53|139.13|0
1650475500000|2022-04-20 17:25:00|141.79|139.39|142.83|140.43|143.36|140.96|141.66|139.26|0
1650475800000|2022-04-20 17:30:00|142.57|140.17|142.57|140.17|143.75|141.35|141.79|139.39|0
1650476100000|2022-04-20 17:35:00|142.44|140.04|141.78|139.38|142.44|140.04|141|138.6|0
1650476400000|2022-04-20 17:40:00|141.91|139.51|139.06|136.66|141.91|139.51|138.93|136.53|0
1650476700000|2022-04-20 17:45:00|138.93|136.53|140.6|138.2|140.6|138.2|137.39|134.99|0
1650477000000|2022-04-20 17:50:00|140.73|138.33|142.03|139.63|142.16|139.76|140.6|138.2|0
1650477300000|2022-04-20 17:55:00|142.16|139.76|140.34|137.94|142.55|140.15|140.21|137.81|0
1650477600000|2022-04-20 18:00:00|140.47|138.07|140.14|137.74|141.63|139.23|139.05|136.65|0
1650477900000|2022-04-20 18:05:00|140.21|137.81|140.79|138.39|141.5|139.1|139.82|137.42|0
1650478200000|2022-04-20 18:10:00|140.72|138.32|142.93|140.53|142.93|140.53|140.33|137.93|0
1650478500000|2022-04-20 18:15:00|142.8|140.4|145.29|142.89|145.56|143.16|142.01|139.61|0
1650478800000|2022-04-20 18:20:00|145.43|143.03|145.69|143.29|146.22|143.82|144.89|142.49|0
1650479100000|2022-04-20 18:25:00|145.56|143.16|146.61|144.21|146.88|144.48|145.42|143.02|0
1650479400000|2022-04-20 18:30:00|146.75|144.35|147.68|145.28|147.81|145.41|146.21|143.81|0
1650479700000|2022-04-20 18:35:00|147.81|145.41|150.36|147.96|150.77|148.37|147.68|145.28|0
1650480000000|2022-04-20 18:40:00|150.63|148.23|150.9|148.5|151.31|148.91|149.69|147.29|0
1650480300000|2022-04-20 18:45:00|151.04|148.64|149.82|147.42|151.72|149.32|148.87|146.47|0
1650480600000|2022-04-20 18:50:00|150.09|147.69|155.69|153.29|155.97|153.57|149.95|147.55|0
1650480900000|2022-04-20 18:55:00|155.83|153.43|154.44|152.04|157.08|154.68|153.89|151.49|0
1650481200000|2022-04-20 19:00:00|154.17|151.77|150.89|148.49|154.86|152.46|150.08|147.68|0
1650481500000|2022-04-20 19:05:00|151.43|149.03|150.61|148.21|152.65|150.25|150.48|148.08|0
1650481800000|2022-04-20 19:10:00|150.48|148.08|147.51|145.11|151.56|149.16|146.85|144.45|0
1650482100000|2022-04-20 19:15:00|146.85|144.45|147.91|145.51|148.85|146.45|146.58|144.18|0
1650482400000|2022-04-20 19:20:00|147.78|145.38|147.37|144.97|148.45|146.05|146.84|144.44|0
1650482700000|2022-04-20 19:25:00|147.11|144.71|146.3|143.9|147.37|144.97|144.32|141.92|0
1650483000000|2022-04-20 19:30:00|145.9|143.5|149.38|146.98|149.51|147.11|145.77|143.37|0
1650483300000|2022-04-20 19:35:00|148.84|146.44|147.54|145.14|149.78|147.38|146.58|144.18|0
1650483600000|2022-04-20 19:40:00|147.67|145.27|146.34|143.94|147.8|145.4|145.94|143.54|0
1650483900000|2022-04-20 19:45:00|145.81|143.41|144|141.6|146.2|143.8|142|139.6|0
1650484200000|2022-04-20 19:50:00|145.84|143.44|150.12|147.72|150.66|148.26|145.58|143.18|0
1650484500000|2022-04-20 19:55:00|149.71|147.31|150.3|147.9|152.68|150.28|148.94|146.54|0
1650484800000|2022-04-20 20:00:00|150.43|148.03|145.59|143.19|150.57|148.17|144.67|142.27|0
1650485100000|2022-04-20 20:05:00|144.01|141.61|143.47|141.07|149.88|147.48|142.3|139.9|0
1650485400000|2022-04-20 20:10:00|143.67|141.27|144.66|142.26|145.06|142.66|143.61|141.21|0
1650485700000|2022-04-20 20:15:00|144.07|141.27|145.92|143.12|146.18|143.38|144.07|141.27|0
1650486000000|2022-04-20 20:20:00|146.05|143.25|146.11|143.31|146.58|143.78|145.51|142.71|0
1650486300000|2022-04-20 20:25:00|146.04|143.24|145.78|142.98|146.44|143.64|145.38|142.58|0
1650486600000|2022-04-20 20:30:00|145.84|143.04|144.05|141.25|145.91|143.11|143.66|140.86|0
1650486900000|2022-04-20 20:35:00|144.18|141.38|143.78|140.98|144.31|141.51|143.65|140.85|0
1650487200000|2022-04-20 20:40:00|143.65|140.85|143.91|141.11|144.18|141.38|143.65|140.85|0
1650487500000|2022-04-20 20:45:00|144.04|141.24|143.12|140.32|144.18|141.38|143.12|140.32|0
1650487800000|2022-04-20 20:50:00|143.19|140.39|142.98|140.18|143.19|140.39|142.85|140.05|0
1650488100000|2022-04-20 20:55:00|142.85|140.05|143.23|140.43|143.24|140.44|142.72|139.92|0
1650488400000|2022-04-20 21:00:00|143.32|140.52|143.3|140.5|143.46|140.66|143.25|140.45|0
1650488700000|2022-04-20 21:05:00|143.28|140.48|143.01|140.21|143.36|140.56|142.92|140.12|0
1650489000000|2022-04-20 21:10:00|143.03|140.23|142.77|139.97|143.05|140.25|142.7|139.9|0
1650489300000|2022-04-20 21:15:00|142.8|140|142.97|140.17|143.48|140.68|142.77|139.97|0
1650489600000|2022-04-20 21:20:00|143|140.2|142.92|140.12|143.06|140.26|142.9|140.1|0
1650489900000|2022-04-20 21:25:00|142.98|140.18|142.77|139.97|143.32|140.52|142.77|139.97|0
1650490200000|2022-04-20 21:30:00|142.74|139.94|142.52|139.72|142.76|139.96|142.52|139.72|0
1650490500000|2022-04-20 21:35:00|142.41|139.61|142.61|139.81|142.67|139.87|142.41|139.61|0
1650490800000|2022-04-20 21:40:00|142.59|139.79|142.67|139.87|142.79|139.99|142.59|139.79|0
1650491100000|2022-04-20 21:45:00|142.75|139.95|142.74|139.94|142.75|139.95|142.74|139.94|0
1650491400000|2022-04-20 21:50:00|142.76|139.96|142.94|140.14|143.02|140.22|142.74|139.94|0
1650491700000|2022-04-20 21:55:00|142.92|140.12|143.08|140.28|143.08|140.28|142.92|140.12|0
1650492000000|2022-04-20 22:00:00|143.66|140.86|142.67|139.87|143.72|140.92|142.08|139.28|0
1650492300000|2022-04-20 22:05:00|142.8|140|142.14|139.34|142.93|140.13|141.62|138.82|0
1650492600000|2022-04-20 22:10:00|142.01|139.21|142.86|140.06|143.19|140.39|141.88|139.08|0
1650492900000|2022-04-20 22:15:00|142.79|139.99|142.79|139.99|142.79|139.99|142.07|139.27|0
1650493200000|2022-04-20 22:20:00|142.73|139.93|142.13|139.33|142.73|139.93|141.87|139.07|0
1650493500000|2022-04-20 22:25:00|142.26|139.46|142.65|139.85|142.65|139.85|142.13|139.33|0
1650493800000|2022-04-20 22:30:00|142.52|139.72|141.21|138.41|142.65|139.85|141.08|138.28|0
1650494100000|2022-04-20 22:35:00|141.15|138.35|140.82|138.02|141.34|138.54|140.69|137.89|0
1650494400000|2022-04-20 22:40:00|140.95|138.15|141.85|139.05|141.98|139.18|140.81|138.01|0
1650494700000|2022-04-20 22:45:00|141.98|139.18|143.03|140.23|143.82|141.02|141.85|139.05|0
1650495000000|2022-04-20 22:50:00|142.9|140.1|142.76|139.96|142.9|140.1|142.11|139.31|0
1650495300000|2022-04-20 22:55:00|142.89|140.09|143.15|140.35|143.22|140.42|142.37|139.57|0
1650495600000|2022-04-20 23:00:00|143.28|140.48|142.89|140.09|143.28|140.48|142.76|139.96|0
1650495900000|2022-04-20 23:05:00|143.02|140.22|143.01|140.21|143.02|140.22|142.69|139.89|0
1650496200000|2022-04-20 23:10:00|142.88|140.08|143.4|140.6|143.54|140.74|142.75|139.95|0
1650496500000|2022-04-20 23:15:00|143.47|140.67|142.87|140.07|143.53|140.73|142.87|140.07|0
1650496800000|2022-04-20 23:20:00|142.94|140.14|143.13|140.33|143.4|140.6|142.94|140.14|0
1650497100000|2022-04-20 23:25:00|143.07|140.27|142.61|139.81|143.07|140.27|142.61|139.81|0
1650497400000|2022-04-20 23:30:00|142.47|139.67|142.47|139.67|142.87|140.07|142.34|139.54|0
1650497700000|2022-04-20 23:35:00|142.34|139.54|142.2|139.4|142.6|139.8|142.08|139.28|0
1650498000000|2022-04-20 23:40:00|142.07|139.27|141.42|138.62|142.2|139.4|141.42|138.62|0
1650498300000|2022-04-20 23:45:00|141.29|138.49|141.28|138.48|141.94|139.14|141.15|138.35|0
1650498600000|2022-04-20 23:50:00|141.15|138.35|141.28|138.48|141.41|138.61|140.76|137.96|0
1650498900000|2022-04-20 23:55:00|141.41|138.61|141.93|139.13|141.93|139.13|141.15|138.35|0
1650499200000|2022-04-21 00:00:00|142.06|139.26|141.34|138.54|142.06|139.26|140.23|137.43|0
1650499500000|2022-04-21 00:05:00|141.27|138.47|140.75|137.95|141.4|138.6|140.36|137.56|0
1650499800000|2022-04-21 00:10:00|140.88|138.08|141.26|138.46|141.26|138.46|140.62|137.82|0
1650500100000|2022-04-21 00:15:00|141.4|138.6|140.22|137.42|141.4|138.6|139.96|137.16|0
1650500400000|2022-04-21 00:20:00|140.29|137.49|140.74|137.94|141.13|138.33|140.22|137.42|0
1650500700000|2022-04-21 00:25:00|140.61|137.81|140.73|137.93|140.73|137.93|140.35|137.55|0
1650501000000|2022-04-21 00:30:00|140.67|137.87|140.21|137.41|140.73|137.93|140.08|137.28|0
1650501300000|2022-04-21 00:35:00|140.34|137.54|141.25|138.45|141.38|138.58|140.08|137.28|0
1650501600000|2022-04-21 00:40:00|141.38|138.58|140.85|138.05|141.38|138.58|140.85|138.05|0
1650501900000|2022-04-21 00:45:00|140.72|137.92|141.63|138.83|141.89|139.09|140.72|137.92|0
1650502200000|2022-04-21 00:50:00|141.76|138.96|141.82|139.02|142.02|139.22|141.5|138.7|0
1650502500000|2022-04-21 00:55:00|141.76|138.96|141.36|138.56|141.89|139.09|140.97|138.17|0
1650502800000|2022-04-21 01:00:00|141.23|138.43|141.36|138.56|141.36|138.56|140.84|138.04|0
1650503100000|2022-04-21 01:05:00|141.49|138.69|142.01|139.21|142.27|139.47|141.49|138.69|0
1650503400000|2022-04-21 01:10:00|141.88|139.08|141.87|139.07|142.4|139.6|141.74|138.94|0
1650503700000|2022-04-21 01:15:00|141.74|138.94|141.22|138.42|141.87|139.07|141.09|138.29|0
1650504000000|2022-04-21 01:20:00|141.28|138.48|141.86|139.06|142.26|139.46|141.22|138.42|0
1650504300000|2022-04-21 01:25:00|141.99|139.19|141.99|139.19|142.39|139.59|141.73|138.93|0
1650504600000|2022-04-21 01:30:00|141.93|139.13|140.68|137.88|142.25|139.45|140.55|137.75|0
1650504900000|2022-04-21 01:35:00|140.75|137.95|140.29|137.49|140.81|138.01|139.77|136.97|0
1650505200000|2022-04-21 01:40:00|140.42|137.62|138.8|136|140.55|137.75|138.48|135.68|0
1650505500000|2022-04-21 01:45:00|138.61|135.81|138.73|135.93|138.93|136.13|138.48|135.68|0
1650505800000|2022-04-21 01:50:00|138.86|136.06|138.73|135.93|138.99|136.19|138.47|135.67|0
1650506100000|2022-04-21 01:55:00|138.6|135.8|138.85|136.05|138.98|136.18|138.34|135.54|0
1650506400000|2022-04-21 02:00:00|138.73|135.93|139.37|136.57|139.63|136.83|138.72|135.92|0
1650506700000|2022-04-21 02:05:00|139.5|136.7|138.33|135.53|139.5|136.7|137.95|135.15|0
1650507000000|2022-04-21 02:10:00|138.2|135.4|138.2|135.4|138.33|135.53|137.82|135.02|0
1650507300000|2022-04-21 02:15:00|138.07|135.27|137.81|135.01|138.2|135.4|137.81|135.01|0
1650507600000|2022-04-21 02:20:00|137.94|135.14|138.45|135.65|138.58|135.78|137.94|135.14|0
1650507900000|2022-04-21 02:25:00|138.52|135.72|138.83|136.03|138.83|136.03|138.45|135.65|0
1650508200000|2022-04-21 02:30:00|138.96|136.16|138.7|135.9|138.96|136.16|138.57|135.77|0
1650508500000|2022-04-21 02:35:00|138.77|135.97|139.47|136.67|139.6|136.8|138.7|135.9|0
1650508800000|2022-04-21 02:40:00|139.41|136.61|139.08|136.28|139.47|136.67|138.95|136.15|0
1650509100000|2022-04-21 02:45:00|138.95|136.15|139.2|136.4|139.46|136.66|138.95|136.15|0
1650509400000|2022-04-21 02:50:00|139.14|136.34|139.46|136.66|139.72|136.92|139.14|136.34|0
1650509700000|2022-04-21 02:55:00|139.4|136.6|139.07|136.27|139.46|136.66|138.81|136.01|0
1650510000000|2022-04-21 03:00:00|138.94|136.14|138.93|136.13|139.06|136.26|138.42|135.62|0
1650510300000|2022-04-21 03:05:00|139.06|136.26|138.8|136|139.06|136.26|138.8|136|0
1650510600000|2022-04-21 03:10:00|138.67|135.87|139.83|137.03|139.83|137.03|138.67|135.87|0
1650510900000|2022-04-21 03:15:00|139.9|137.1|140.09|137.29|140.22|137.42|139.57|136.77|0
1650511200000|2022-04-21 03:20:00|140.22|137.42|140.6|137.8|141.12|138.32|140.21|137.41|0
1650511500000|2022-04-21 03:25:00|140.73|137.93|140.6|137.8|140.99|138.19|140.34|137.54|0
1650511800000|2022-04-21 03:30:00|140.73|137.93|140.59|137.79|140.73|137.93|139.95|137.15|0
1650512100000|2022-04-21 03:35:00|140.46|137.66|141.24|138.44|141.37|138.57|140.46|137.66|0
1650512400000|2022-04-21 03:40:00|141.11|138.31|140.98|138.18|141.24|138.44|140.85|138.05|0
1650512700000|2022-04-21 03:45:00|140.91|138.11|140.84|138.04|140.98|138.18|140.45|137.65|0
1650513000000|2022-04-21 03:50:00|140.78|137.98|141.49|138.69|141.49|138.69|140.78|137.98|0
1650513300000|2022-04-21 03:55:00|141.62|138.82|141.75|138.95|142.01|139.21|141.49|138.69|0
1650513600000|2022-04-21 04:00:00|141.62|138.82|141.48|138.68|141.75|138.95|141.22|138.42|0
1650513900000|2022-04-21 04:05:00|141.42|138.62|140.83|138.03|141.42|138.62|140.83|138.03|0
1650514200000|2022-04-21 04:10:00|140.7|137.9|140.69|137.89|141.22|138.42|140.56|137.76|0
1650514500000|2022-04-21 04:15:00|140.56|137.76|140.56|137.76|140.82|138.02|140.3|137.5|0
1650514800000|2022-04-21 04:20:00|140.82|138.02|140.82|138.02|140.95|138.15|140.63|137.83|0
1650515100000|2022-04-21 04:25:00|140.69|137.89|140.81|138.01|141.08|138.28|140.55|137.75|0
1650515400000|2022-04-21 04:30:00|140.88|138.08|140.62|137.82|140.88|138.08|140.16|137.36|0
1650515700000|2022-04-21 04:35:00|140.68|137.88|140.41|137.61|140.68|137.88|140.28|137.48|0
1650516000000|2022-04-21 04:40:00|140.35|137.55|140.28|137.48|140.54|137.74|140.28|137.48|0
1650516300000|2022-04-21 04:45:00|140.41|137.61|140.15|137.35|140.41|137.61|139.89|137.09|0
1650516600000|2022-04-21 04:50:00|140.21|137.41|139.88|137.08|140.28|137.48|139.88|137.08|0
1650516900000|2022-04-21 04:55:00|139.75|136.95|139.88|137.08|140.01|137.21|139.75|136.95|0
1650517200000|2022-04-21 05:00:00|139.82|137.02|140.53|137.73|141.05|138.25|139.62|136.82|0
1650517500000|2022-04-21 05:05:00|140.4|137.6|139.74|136.94|140.46|137.66|138.33|135.53|0
1650517800000|2022-04-21 05:10:00|139.61|136.81|137.17|134.37|139.87|137.07|137.04|134.24|0
1650518100000|2022-04-21 05:15:00|137.04|134.24|136.4|133.6|137.17|134.37|136.02|133.22|0
1650518400000|2022-04-21 05:20:00|136.52|133.72|136.52|133.72|136.91|134.11|136.27|133.47|0
1650518700000|2022-04-21 05:25:00|136.59|133.79|137.41|134.61|137.67|134.87|136.52|133.72|0
1650519000000|2022-04-21 05:30:00|137.28|134.48|138.43|135.63|138.63|135.83|137.28|134.48|0
1650519300000|2022-04-21 05:35:00|138.18|135.38|138.17|135.37|138.56|135.76|138.04|135.24|0
1650519600000|2022-04-21 05:40:00|138.04|135.24|137.4|134.6|138.04|135.24|137.4|134.6|0
1650519900000|2022-04-21 05:45:00|137.53|134.73|138.04|135.24|138.29|135.49|137.4|134.6|0
1650520200000|2022-04-21 05:50:00|137.91|135.11|138.29|135.49|138.42|135.62|137.01|134.21|0
1650520500000|2022-04-21 05:55:00|138.36|135.56|139.06|136.26|139.39|136.59|138.16|135.36|0
1650520800000|2022-04-21 06:00:00|138.93|136.13|140.16|137.36|140.74|137.94|138.93|136.13|0
1650521100000|2022-04-21 06:05:00|140.22|137.42|140.61|137.81|140.61|137.81|139.83|137.03|0
1650521400000|2022-04-21 06:10:00|140.48|137.68|141.51|138.71|142.11|139.31|140.09|137.29|0
1650521700000|2022-04-21 06:15:00|141.78|138.98|141.9|139.1|143.09|140.29|141.58|138.78|0
1650522000000|2022-04-21 06:20:00|142.16|139.36|141.25|138.45|142.16|139.36|140.86|138.06|0
1650522300000|2022-04-21 06:25:00|141.38|138.58|140.98|138.18|141.9|139.1|140.46|137.66|0
1650522600000|2022-04-21 06:30:00|140.92|138.12|141.89|139.09|142.02|139.22|140.46|137.66|0
1650522900000|2022-04-21 06:35:00|141.96|139.16|141.69|138.89|142.28|139.48|141.11|138.31|0
1650523200000|2022-04-21 06:40:00|141.63|138.83|141.23|138.43|141.69|138.89|140.71|137.91|0
1650523500000|2022-04-21 06:45:00|141.36|138.56|140.97|138.17|141.49|138.69|140.19|137.39|0
1650523800000|2022-04-21 06:50:00|140.84|138.04|140.31|137.51|141.49|138.69|140.31|137.51|0
1650524100000|2022-04-21 06:55:00|140.05|137.25|139.66|136.86|140.31|137.51|138.89|136.09|0
1650524400000|2022-04-21 07:00:00|139.14|136.34|140.82|138.02|141.74|138.94|139.14|136.34|0
1650524700000|2022-04-21 07:05:00|140.62|138.22|139.19|136.79|141.41|139.01|139.19|136.79|0
1650525000000|2022-04-21 07:10:00|139.52|137.12|138.8|136.4|140.62|138.22|138.54|136.14|0
1650525300000|2022-04-21 07:15:00|138.93|136.53|138.54|136.14|138.93|136.53|137.39|134.99|0
1650525600000|2022-04-21 07:20:00|138.41|136.01|137.64|135.24|140.48|138.08|137.64|135.24|0
1650525900000|2022-04-21 07:25:00|137.7|135.3|136.99|134.59|139.25|136.85|136.99|134.59|0
1650526200000|2022-04-21 07:30:00|136.86|134.46|137.05|134.65|138.4|136|136.86|134.46|0
1650526500000|2022-04-21 07:35:00|136.99|134.59|135.77|133.37|137.11|134.71|135.07|132.67|0
1650526800000|2022-04-21 07:40:00|135.65|133.25|136.72|134.32|136.72|134.32|134.95|132.55|0
1650527100000|2022-04-21 07:45:00|136.41|134.01|137.28|134.88|140.36|137.96|135.96|133.56|0
1650527400000|2022-04-21 07:50:00|137.22|134.82|136|133.6|137.41|135.01|135.88|133.48|0
1650527700000|2022-04-21 07:55:00|136.07|133.67|132.85|130.45|136.2|133.8|132.23|129.83|0
1650528000000|2022-04-21 08:00:00|132.98|130.58|132.48|130.08|133.6|131.2|131.98|129.58|0
1650528300000|2022-04-21 08:05:00|132.54|130.14|132.16|129.76|132.79|130.39|131.73|129.33|0
1650528600000|2022-04-21 08:10:00|131.97|129.57|131.72|129.32|132.6|130.2|131.6|129.2|0
1650528900000|2022-04-21 08:15:00|131.6|129.2|131.84|129.44|132.09|129.69|130.85|128.45|0
1650529200000|2022-04-21 08:20:00|131.97|129.57|132.96|130.56|132.96|130.56|131.59|129.19|0
1650529500000|2022-04-21 08:25:00|133.21|130.81|132.83|130.43|133.21|130.81|132.58|130.18|0
1650529800000|2022-04-21 08:30:00|132.96|130.56|132.2|129.8|133.21|130.81|132.08|129.68|0
1650530100000|2022-04-21 08:35:00|132.33|129.93|132.95|130.55|133.2|130.8|132.2|129.8|0
1650530400000|2022-04-21 08:40:00|132.82|130.42|132.69|130.29|133.01|130.61|132.57|130.17|0
1650530700000|2022-04-21 08:45:00|132.57|130.17|132.63|130.23|132.82|130.42|132.32|129.92|0
1650531000000|2022-04-21 08:50:00|132.69|130.29|131.57|129.17|132.69|130.29|131.07|128.67|0
1650531300000|2022-04-21 08:55:00|131.69|129.29|131.32|128.92|132.06|129.66|131.19|128.79|0
1650531600000|2022-04-21 09:00:00|131.44|129.04|134.06|131.66|134.18|131.78|131.07|128.67|0
1650531900000|2022-04-21 09:05:00|134.31|131.91|133.37|130.97|134.56|132.16|133.37|130.97|0
1650532200000|2022-04-21 09:10:00|133.43|131.03|133.05|130.65|133.55|131.15|132.92|130.52|0
1650532500000|2022-04-21 09:15:00|133.17|130.77|132.92|130.52|133.61|131.21|132.61|130.21|0
1650532800000|2022-04-21 09:20:00|133.04|130.64|132.54|130.14|133.17|130.77|132.23|129.83|0
1650533100000|2022-04-21 09:25:00|132.66|130.26|132.54|130.14|132.79|130.39|132.16|129.76|0
1650533400000|2022-04-21 09:30:00|132.66|130.26|133.66|131.26|133.85|131.45|132.41|130.01|0
1650533700000|2022-04-21 09:35:00|133.53|131.13|134.53|132.13|135.29|132.89|133.41|131.01|0
1650534000000|2022-04-21 09:40:00|134.41|132.01|134.4|132|134.66|132.26|134.03|131.63|0
1650534300000|2022-04-21 09:45:00|134.53|132.13|133.9|131.5|134.78|132.38|133.77|131.37|0
1650534600000|2022-04-21 09:50:00|134.02|131.62|134.4|132|134.9|132.5|134.02|131.62|0
1650534900000|2022-04-21 09:55:00|134.33|131.93|134.52|132.12|134.65|132.25|134.14|131.74|0
1650535200000|2022-04-21 10:00:00|134.64|132.24|134.77|132.37|135.27|132.87|134.46|132.06|0
1650535500000|2022-04-21 10:05:00|134.64|132.24|133.5|131.1|134.89|132.49|133.5|131.1|0
1650535800000|2022-04-21 10:10:00|133.63|131.23|133.25|130.85|134.13|131.73|133.25|130.85|0
1650536100000|2022-04-21 10:15:00|133.38|130.98|133.12|130.72|133.75|131.35|133|130.6|0
1650536400000|2022-04-21 10:20:00|133.06|130.66|132.99|130.59|133.44|131.04|132.87|130.47|0
1650536700000|2022-04-21 10:25:00|132.87|130.47|132.61|130.21|133.12|130.72|132.49|130.09|0
1650537000000|2022-04-21 10:30:00|132.49|130.09|131.74|129.34|132.74|130.34|131.74|129.34|0
1650537300000|2022-04-21 10:35:00|131.86|129.46|132.11|129.71|132.48|130.08|131.74|129.34|0
1650537600000|2022-04-21 10:40:00|131.98|129.58|131.8|129.4|132.48|130.08|131.73|129.33|0
1650537900000|2022-04-21 10:45:00|131.73|129.33|131.48|129.08|131.98|129.58|130.86|128.46|0
1650538200000|2022-04-21 10:50:00|131.6|129.2|131.48|129.08|131.85|129.45|131.35|128.95|0
1650538500000|2022-04-21 10:55:00|131.47|129.07|131.66|129.26|132.22|129.82|131.47|129.07|0
1650538800000|2022-04-21 11:00:00|131.35|128.95|132.21|129.81|132.46|130.06|131.35|128.95|0
1650539100000|2022-04-21 11:05:00|132.34|129.94|132.58|130.18|133.21|130.81|132.21|129.81|0
1650539400000|2022-04-21 11:10:00|132.71|130.31|132.08|129.68|133.08|130.68|131.83|129.43|0
1650539700000|2022-04-21 11:15:00|132.33|129.93|131.21|128.81|132.33|129.93|130.59|128.19|0
1650540000000|2022-04-21 11:20:00|131.33|128.93|130.71|128.31|131.33|128.93|130.59|128.19|0
1650540300000|2022-04-21 11:25:00|130.59|128.19|129.47|127.07|130.77|128.37|129.47|127.07|0
1650540600000|2022-04-21 11:30:00|129.6|127.2|129.9|127.5|130.7|128.3|129.23|126.83|0
1650540900000|2022-04-21 11:35:00|129.96|127.56|130.57|128.17|130.7|128.3|129.96|127.56|0
1650541200000|2022-04-21 11:40:00|130.45|128.05|130.94|128.54|130.94|128.54|130.08|127.68|0
1650541500000|2022-04-21 11:45:00|131.07|128.67|130.57|128.17|131.25|128.85|130.44|128.04|0
1650541800000|2022-04-21 11:50:00|130.69|128.29|129.7|127.3|131.06|128.66|129.7|127.3|0
1650542100000|2022-04-21 11:55:00|129.82|127.42|129.51|127.11|129.82|127.42|128.84|126.44|0
1650542400000|2022-04-21 12:00:00|129.7|127.3|129.02|126.62|129.82|127.42|128.71|126.31|0
1650542700000|2022-04-21 12:05:00|128.96|126.56|129.44|127.04|130.18|127.78|128.96|126.56|0
1650543000000|2022-04-21 12:10:00|129.57|127.17|129.68|127.28|130.18|127.78|129.32|126.92|0
1650543300000|2022-04-21 12:15:00|129.81|127.41|130.91|128.51|130.98|128.58|129.56|127.16|0
1650543600000|2022-04-21 12:20:00|131.04|128.64|130.54|128.14|131.04|128.64|130.42|128.02|0
1650543900000|2022-04-21 12:25:00|130.48|128.08|130.91|128.51|130.91|128.51|130.41|128.01|0
1650544200000|2022-04-21 12:30:00|130.97|128.57|132.2|129.8|132.38|129.98|129.52|127.12|0
1650544500000|2022-04-21 12:35:00|132.07|129.67|130.64|128.24|132.26|129.86|130.52|128.12|0
1650544800000|2022-04-21 12:40:00|130.52|128.12|130.02|127.62|130.89|128.49|129.9|127.5|0
1650545100000|2022-04-21 12:45:00|129.9|127.5|130.14|127.74|130.39|127.99|129.89|127.49|0
1650545400000|2022-04-21 12:50:00|130.26|127.86|129.03|126.63|130.26|127.86|129.03|126.63|0
1650545700000|2022-04-21 12:55:00|129.15|126.75|128.91|126.51|129.71|127.31|128.78|126.38|0
1650546000000|2022-04-21 13:00:00|128.9|126.5|129.88|127.48|130.01|127.61|128.42|126.02|0
1650546300000|2022-04-21 13:05:00|130.01|127.61|130|127.6|130.5|128.1|129.88|127.48|0
1650546600000|2022-04-21 13:10:00|130.13|127.73|130.12|127.72|130.25|127.85|129.14|126.74|0
1650546900000|2022-04-21 13:15:00|130.37|127.97|129.69|127.29|130.49|128.09|129.26|126.86|0
1650547200000|2022-04-21 13:20:00|129.75|127.35|129.87|127.47|130.24|127.84|129.62|127.22|0
1650547500000|2022-04-21 13:25:00|129.74|127.34|130.36|127.96|130.85|128.45|129.62|127.22|0
1650547800000|2022-04-21 13:30:00|129.99|127.59|124.4|122|129.99|127.59|124.17|121.77|0
1650548100000|2022-04-21 13:35:00|124.16|121.76|127.78|125.38|129.12|126.72|123.69|121.29|0
1650548400000|2022-04-21 13:40:00|127.53|125.13|126.92|124.52|128.51|126.11|126.08|123.68|0
1650548700000|2022-04-21 13:45:00|126.8|124.4|125.35|122.95|128.38|125.98|125.23|122.83|0
1650549000000|2022-04-21 13:50:00|124.51|122.11|125.59|123.19|125.59|123.19|123.44|121.04|0
1650549300000|2022-04-21 13:55:00|126.43|124.03|126.55|124.15|126.55|124.15|124.99|122.59|0
1650549600000|2022-04-21 14:00:00|126.19|123.79|126.42|124.02|128.24|125.84|126.18|123.78|0
1650549900000|2022-04-21 14:05:00|126.49|124.09|129.95|127.55|130.94|128.54|126.49|124.09|0
1650550200000|2022-04-21 14:10:00|129.83|127.43|130.56|128.16|131.55|129.15|128.36|125.96|0
1650550500000|2022-04-21 14:15:00|130.75|128.35|132.29|129.89|132.29|129.89|128.72|126.32|0
1650550800000|2022-04-21 14:20:00|132.54|130.14|132.08|129.68|133.67|131.27|130.79|128.39|0
1650551100000|2022-04-21 14:25:00|132.58|130.18|129.6|127.2|133.45|131.05|128.86|126.46|0
1650551400000|2022-04-21 14:30:00|129.48|127.08|129.05|126.65|130.21|127.81|128.74|126.34|0
1650551700000|2022-04-21 14:35:00|128.8|126.4|131.07|128.67|132.07|129.67|128.25|125.85|0
1650552000000|2022-04-21 14:40:00|130.95|128.55|132.81|130.41|133.94|131.54|130.82|128.42|0
1650552300000|2022-04-21 14:45:00|132.68|130.28|137.45|135.05|137.58|135.18|132.68|130.28|0
1650552600000|2022-04-21 14:50:00|137.71|135.31|137.96|135.56|138.98|136.58|136.18|133.78|0
1650552900000|2022-04-21 14:55:00|138.34|135.94|137|134.6|138.98|136.58|136.55|134.15|0
1650553200000|2022-04-21 15:00:00|137.19|134.79|136.17|133.77|138.21|135.81|135.54|133.14|0
1650553500000|2022-04-21 15:05:00|135.92|133.52|137.95|135.55|139.1|136.7|135.79|133.39|0
1650553800000|2022-04-21 15:10:00|138.46|136.06|136.92|134.52|138.46|136.06|135.53|133.13|0
1650554100000|2022-04-21 15:15:00|136.54|134.14|136.88|134.48|139.06|136.66|136.54|134.14|0
1650554400000|2022-04-21 15:20:00|137|134.6|138.54|136.14|141.12|138.72|136.62|134.22|0
1650554700000|2022-04-21 15:25:00|138.6|136.2|139.43|137.03|140.21|137.81|136.24|133.84|0
1650555000000|2022-04-21 15:30:00|139.95|137.55|142.23|139.83|143.6|141.2|139.3|136.9|0
1650555300000|2022-04-21 15:35:00|141.64|139.24|143.2|140.8|143.73|141.33|140.98|138.58|0
1650555600000|2022-04-21 15:40:00|143.33|140.93|146.86|144.46|147.13|144.73|143.2|140.8|0
1650555900000|2022-04-21 15:45:00|146.73|144.33|146.73|144.33|147.93|145.53|146.2|143.8|0
1650556200000|2022-04-21 15:50:00|146.86|144.46|147.12|144.72|148.06|145.66|145.53|143.13|0
1650556500000|2022-04-21 15:55:00|146.99|144.59|150.88|148.48|151.01|148.61|146.99|144.59|0
1650556800000|2022-04-21 16:00:00|150.74|148.34|153.51|151.11|153.86|151.46|148.59|146.19|0
1650557100000|2022-04-21 16:05:00|153.92|151.52|154.06|151.66|154.61|152.21|151.2|148.8|0
1650557400000|2022-04-21 16:10:00|154.2|151.8|154.33|151.93|155.98|153.58|152.69|150.29|0
1650557700000|2022-04-21 16:15:00|154.74|152.34|152.96|150.56|155.29|152.89|152.68|150.28|0
1650558000000|2022-04-21 16:20:00|153.3|150.9|156.67|154.27|156.67|154.27|152.41|150.01|0
1650558300000|2022-04-21 16:25:00|156.81|154.41|156.66|154.26|157.36|154.96|154.32|151.92|0
1650558600000|2022-04-21 16:30:00|156.8|154.4|155.41|153.01|158.83|156.43|154.45|152.05|0
1650558900000|2022-04-21 16:35:00|155.82|153.42|157.05|154.65|157.74|155.34|153.76|151.36|0
1650559200000|2022-04-21 16:40:00|156.78|154.38|156.29|153.89|157.6|155.2|154.92|152.52|0
1650559500000|2022-04-21 16:45:00|156.36|153.96|158.99|156.59|159.82|157.42|155.4|153|0
1650559800000|2022-04-21 16:50:00|159.2|156.8|162.91|160.51|163.48|161.08|159.2|156.8|0
1650560100000|2022-04-21 16:55:00|163.19|160.79|163.47|161.07|163.47|161.07|160.8|158.4|0
1650560400000|2022-04-21 17:00:00|163.33|160.93|166.24|163.84|167.24|164.84|162.62|160.22|0
1650560700000|2022-04-21 17:05:00|166.1|163.7|166.67|164.27|167.1|164.7|165.95|163.55|0
1650561000000|2022-04-21 17:10:00|166.52|164.12|164.81|162.41|167.1|164.7|164.38|161.98|0
1650561300000|2022-04-21 17:15:00|165.52|163.12|169.97|167.57|170.85|168.45|164.81|162.41|0
1650561600000|2022-04-21 17:20:00|170.7|168.3|163.08|160.68|170.7|168.3|160.96|158.56|0
1650561900000|2022-04-21 17:25:00|162.93|160.53|159.98|157.58|165.64|163.24|159.14|156.74|0
1650562200000|2022-04-21 17:30:00|159.7|157.3|161.58|159.18|161.86|159.46|157.88|155.48|0
1650562500000|2022-04-21 17:35:00|161.86|159.46|165.4|163|166.98|164.58|161.86|159.46|0
1650562800000|2022-04-21 17:40:00|165.83|163.43|165.97|163.57|167.84|165.44|163.27|160.87|0
1650563100000|2022-04-21 17:45:00|166.11|163.71|163.67|161.27|167.26|164.86|160.98|158.58|0
1650563400000|2022-04-21 17:50:00|163.95|161.55|166.66|164.26|166.66|164.26|163.66|161.26|0
1650563700000|2022-04-21 17:55:00|166.3|163.9|168.38|165.98|169.4|167|165.51|163.11|0
1650564000000|2022-04-21 18:00:00|169.04|166.64|175.27|172.39|177.47|174.59|169.04|166.64|0
1650564300000|2022-04-21 18:05:00|175.42|172.54|173.35|170.47|175.71|172.83|173.35|170.47|0
1650564600000|2022-04-21 18:10:00|173.79|170.91|175.56|172.68|175.85|172.97|172.61|169.73|0
1650564900000|2022-04-21 18:15:00|175.41|172.53|174.96|172.08|176.74|173.86|173.34|170.46|0
1650565200000|2022-04-21 18:20:00|174.81|171.93|176.14|173.26|176.14|173.26|171.14|168.26|0
1650565500000|2022-04-21 18:25:00|175.99|173.11|174.42|172.02|176.14|173.26|172.74|169.86|0
1650565800000|2022-04-21 18:30:00|174.94|172.54|171.04|168.64|176.2|173.8|170.16|167.76|0
1650566100000|2022-04-21 18:35:00|171.33|168.93|173.38|170.98|173.82|171.42|167.26|164.86|0
1650566400000|2022-04-21 18:40:00|173.23|170.83|178.12|175.72|178.27|175.87|172.64|170.24|0
1650566700000|2022-04-21 18:45:00|177.97|175.57|181.28|178.88|181.74|179.34|177.97|175.57|0
1650567000000|2022-04-21 18:50:00|180.98|178.58|182.65|179.77|183.98|181.1|180.98|178.19|0
1650567300000|2022-04-21 18:55:00|183.26|180.38|184.01|181.13|186|183.12|182.65|179.77|0
1650567600000|2022-04-21 19:00:00|184.32|181.44|189.54|186.66|189.7|186.82|184.16|181.28|0
1650567900000|2022-04-21 19:05:00|189.08|186.2|190.78|187.9|190.78|187.9|186.3|183.42|0
1650568200000|2022-04-21 19:10:00|191.09|188.21|190.4|187.52|192.17|189.29|189.69|186.81|0
1650568500000|2022-04-21 19:15:00|190.25|187.37|189.32|186.44|192.74|189.86|187.47|184.59|0
1650568800000|2022-04-21 19:20:00|189.16|186.28|185.78|182.9|191.49|188.61|185.78|182.9|0
1650569100000|2022-04-21 19:25:00|185.93|183.05|182.59|179.71|189.93|187.05|181.83|178.95|0
1650569400000|2022-04-21 19:30:00|183.8|180.92|189.18|186.3|189.33|186.45|180.58|177.7|0
1650569700000|2022-04-21 19:35:00|189.49|186.61|191.78|188.66|194.29|191.37|189.49|186.61|0
1650570000000|2022-04-21 19:40:00|191.62|188.5|187.21|184.09|191.87|188.75|187.06|183.94|0
1650570300000|2022-04-21 19:45:00|187.37|184.25|196.58|193.46|196.74|193.62|187.37|184.25|0
1650570600000|2022-04-21 19:50:00|194.53|191.41|186.19|183.07|194.53|191.41|183.89|180.77|0
1650570900000|2022-04-21 19:55:00|185.73|182.61|188.83|185.71|191.17|188.05|185.73|182.61|0
1650571200000|2022-04-21 20:00:00|188.52|185.4|192.43|189.31|193.69|190.57|188.52|185.4|0
1650571500000|2022-04-21 20:05:00|192.35|189.23|192.21|189.81|192.74|190.13|190.64|187.89|0
1650571800000|2022-04-21 20:10:00|192.53|190.13|190.95|188.55|195.05|192.65|189.55|187.15|0
1650572100000|2022-04-21 20:15:00|190.68|187.88|191.93|189.13|192.56|189.76|189.9|187.1|0
1650572400000|2022-04-21 20:20:00|192.09|189.29|192.09|189.29|192.8|190|191.3|188.5|0
1650572700000|2022-04-21 20:25:00|191.46|188.66|192.87|190.07|193.11|190.31|190.21|187.41|0
1650573000000|2022-04-21 20:30:00|192.71|189.91|192.47|189.67|193.81|191.01|191.77|188.97|0
1650573300000|2022-04-21 20:35:00|192.39|189.59|192.94|190.14|193.34|190.54|191.92|189.12|0
1650573600000|2022-04-21 20:40:00|193.18|190.38|192.23|189.43|193.18|190.38|191.76|188.96|0
1650573900000|2022-04-21 20:45:00|192.07|189.27|192.38|189.58|192.7|189.9|191.13|188.33|0
1650574200000|2022-04-21 20:50:00|192.22|189.42|193.16|190.36|193.32|190.52|192.07|189.27|0
1650574500000|2022-04-21 20:55:00|193.01|190.21|192.66|189.86|193.48|190.68|192.06|189.26|0
1650574800000|2022-04-21 21:00:00|192.53|189.73|192.23|189.43|192.56|189.76|192.05|189.25|0
1650575100000|2022-04-21 21:05:00|192.25|189.45|192.39|189.59|192.39|189.59|192.05|189.25|0
1650575400000|2022-04-21 21:10:00|192.41|189.61|192.61|189.81|192.61|189.81|192.38|189.58|0
1650575700000|2022-04-21 21:15:00|192.72|189.92|192.93|190.13|193|190.2|192.72|189.92|0
1650576000000|2022-04-21 21:20:00|192.91|190.11|192.58|189.78|193.04|190.24|192.58|189.78|0
1650576300000|2022-04-21 21:25:00|192.56|189.76|192.57|189.77|192.58|189.78|192.51|189.71|0
1650576600000|2022-04-21 21:30:00|192.56|189.76|192.56|189.76|192.67|189.87|192.53|189.73|0
1650576900000|2022-04-21 21:35:00|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650577200000|2022-04-21 21:40:00|192.56|189.76|192.63|189.83|192.63|189.83|192.56|189.76|0
1650577500000|2022-04-21 21:45:00|192.52|189.72|192.52|189.72|192.56|189.76|192.52|189.72|0
1650577800000|2022-04-21 21:50:00|192.56|189.76|192.86|190.06|192.88|190.08|192.49|189.69|0
1650578100000|2022-04-21 21:55:00|192.93|190.13|192.42|189.62|192.95|190.15|192.33|189.53|0
1650578400000|2022-04-21 22:00:00|191.63|188.83|193.41|190.61|194.06|191.26|191.55|188.75|0
1650578700000|2022-04-21 22:05:00|193.25|190.45|191.99|189.19|193.41|190.61|191.52|188.72|0
1650579000000|2022-04-21 22:10:00|191.83|189.03|192.14|189.34|193.25|190.45|191.83|189.03|0
1650579300000|2022-04-21 22:15:00|192.22|189.42|191.66|188.86|192.61|189.81|191.51|188.71|0
1650579600000|2022-04-21 22:20:00|191.51|188.71|190.56|187.76|191.66|188.86|189.94|187.14|0
1650579900000|2022-04-21 22:25:00|190.72|187.92|190.87|188.07|191.5|188.7|190.56|187.76|0
1650580200000|2022-04-21 22:30:00|190.56|187.76|189.15|186.35|190.56|187.76|188.99|186.19|0
1650580500000|2022-04-21 22:35:00|188.99|186.19|189.61|186.81|189.93|187.13|188.99|186.19|0
1650580800000|2022-04-21 22:40:00|189.77|186.97|189.92|187.12|190.24|187.44|189.45|186.65|0
1650581100000|2022-04-21 22:45:00|189.76|186.96|190.54|187.74|190.7|187.9|189.53|186.73|0
1650581400000|2022-04-21 22:50:00|190.7|187.9|191.48|188.68|191.64|188.84|190.54|187.74|0
1650581700000|2022-04-21 22:55:00|191.32|188.52|191.16|188.36|191.64|188.84|191.16|188.36|0
1650582000000|2022-04-21 23:00:00|191.32|188.52|191.95|189.15|191.95|189.15|189.91|187.11|0
1650582300000|2022-04-21 23:05:00|192.26|189.46|192.89|190.09|193.52|190.72|192.1|189.3|0
1650582600000|2022-04-21 23:10:00|192.57|189.77|192.65|189.85|192.89|190.09|191.94|189.14|0
1650582900000|2022-04-21 23:15:00|192.73|189.93|192.09|189.29|192.73|189.93|191.7|188.9|0
1650583200000|2022-04-21 23:20:00|192.18|189.38|191.78|188.98|192.57|189.77|191.78|188.98|0
1650583500000|2022-04-21 23:25:00|191.7|188.9|192.09|189.29|192.72|189.92|191.62|188.82|0
1650583800000|2022-04-21 23:30:00|192.24|189.44|192.08|189.28|192.4|189.6|191.61|188.81|0
1650584100000|2022-04-21 23:35:00|192.01|189.21|194.13|191.33|194.13|191.33|191.61|188.81|0
1650584400000|2022-04-21 23:40:00|193.9|191.1|191.45|188.65|193.9|191.1|191.45|188.65|0
1650584700000|2022-04-21 23:45:00|191.37|188.57|194.44|191.64|194.92|192.12|190.66|187.86|0
1650585000000|2022-04-21 23:50:00|194.6|191.8|194.28|191.48|194.6|191.8|192.07|189.27|0
1650585300000|2022-04-21 23:55:00|194.12|191.32|196.51|193.71|197.47|194.67|194.12|191.32|0
1650585600000|2022-04-22 00:00:00|196.35|193.55|195.07|192.27|197.47|194.67|194.83|192.03|0
1650585900000|2022-04-22 00:05:00|194.91|192.11|193.01|190.21|195.31|192.51|192.69|189.89|0
1650586200000|2022-04-22 00:10:00|193.16|190.36|193.63|190.83|195.86|193.06|192.69|189.89|0
1650586500000|2022-04-22 00:15:00|193.48|190.68|196.01|193.21|196.33|193.53|193.32|190.52|0
1650586800000|2022-04-22 00:20:00|196.17|193.37|195.21|192.41|196.17|193.37|194.58|191.78|0
1650587100000|2022-04-22 00:25:00|195.37|192.57|196.49|193.69|197.21|194.41|195.21|192.41|0
1650587400000|2022-04-22 00:30:00|196.65|193.85|194.41|191.61|197.13|194.33|194.41|191.61|0
1650587700000|2022-04-22 00:35:00|194.25|191.45|195.68|192.88|196.64|193.84|194.1|191.3|0
1650588000000|2022-04-22 00:40:00|195.52|192.72|199.69|196.89|199.69|196.89|195.36|192.56|0
1650588300000|2022-04-22 00:45:00|199.93|197.13|206.03|203.23|206.03|203.23|199.52|196.72|0
1650588600000|2022-04-22 00:50:00|205.54|202.74|204.22|201.42|206.52|203.72|203.82|201.02|0
1650588900000|2022-04-22 00:55:00|204.06|201.26|201.94|199.14|204.39|201.59|201.94|199.14|0
1650589200000|2022-04-22 01:00:00|202.1|199.3|202.42|199.62|202.92|200.12|201.29|198.49|0
1650589500000|2022-04-22 01:05:00|202.26|199.46|201.21|198.41|202.59|199.79|201.12|198.32|0
1650589800000|2022-04-22 01:10:00|201.12|198.32|201.12|198.32|201.93|199.13|200.96|198.16|0
1650590100000|2022-04-22 01:15:00|201.2|198.4|200.31|197.51|201.2|198.4|199.5|196.7|0
1650590400000|2022-04-22 01:20:00|200.15|197.35|199.98|197.18|200.63|197.83|199.66|196.86|0
1650590700000|2022-04-22 01:25:00|199.82|197.02|202.08|199.28|202.41|199.61|198.53|195.73|0
1650591000000|2022-04-22 01:30:00|201.76|198.96|201.75|198.95|203.71|200.91|201.27|198.47|0
1650591300000|2022-04-22 01:35:00|201.59|198.79|202.4|199.6|202.4|199.6|199.81|197.01|0
1650591600000|2022-04-22 01:40:00|202.56|199.76|202.4|199.6|203.21|200.41|202.07|199.27|0
1650591900000|2022-04-22 01:45:00|202.07|199.27|201.99|199.19|203.86|201.06|201.91|199.11|0
1650592200000|2022-04-22 01:50:00|202.07|199.27|199.31|196.51|202.39|199.59|199.31|196.51|0
1650592500000|2022-04-22 01:55:00|199.15|196.35|199.15|196.35|200.44|197.64|198.67|195.87|0
1650592800000|2022-04-22 02:00:00|198.99|196.19|198.66|195.86|200.28|197.48|197.86|195.06|0
1650593100000|2022-04-22 02:05:00|198.5|195.7|197.22|194.42|198.66|195.86|196.42|193.62|0
1650593400000|2022-04-22 02:10:00|197.38|194.58|198.01|195.21|198.66|195.86|196.89|194.09|0
1650593700000|2022-04-22 02:15:00|197.85|195.05|197.85|195.05|198.49|195.69|197.53|194.73|0
1650594000000|2022-04-22 02:20:00|197.77|194.97|198.81|196.01|198.81|196.01|197.37|194.57|0
1650594300000|2022-04-22 02:25:00|198.65|195.85|198.48|195.68|199.13|196.33|198.01|195.21|0
1650594600000|2022-04-22 02:30:00|198.32|195.52|198.16|195.36|199.61|196.81|198|195.2|0
1650594900000|2022-04-22 02:35:00|198.32|195.52|197.68|194.88|198.48|195.68|196.88|194.08|0
1650595200000|2022-04-22 02:40:00|197.6|194.8|198.31|195.51|198.96|196.16|197.51|194.71|0
1650595500000|2022-04-22 02:45:00|198.47|195.67|198.79|195.99|199.6|196.8|197.99|195.19|0
1650595800000|2022-04-22 02:50:00|198.95|196.15|198.79|195.99|199.76|196.96|198.63|195.83|0
1650596100000|2022-04-22 02:55:00|198.95|196.15|199.59|196.79|199.92|197.12|198.95|196.15|0
1650596400000|2022-04-22 03:00:00|199.43|196.63|200.56|197.76|201.2|198.4|198.95|196.15|0
1650596700000|2022-04-22 03:05:00|200.07|197.27|200.88|198.08|201.36|198.56|199.67|196.87|0
1650597000000|2022-04-22 03:10:00|200.71|197.91|198.29|195.49|200.71|197.91|197.97|195.17|0
1650597300000|2022-04-22 03:15:00|198.13|195.33|198.29|195.49|198.45|195.65|197.65|194.85|0
1650597600000|2022-04-22 03:20:00|198.13|195.33|198.12|195.32|198.45|195.65|197.81|195.01|0
1650597900000|2022-04-22 03:25:00|197.96|195.16|198.12|195.32|198.12|195.32|197.96|195.16|0
1650598200000|2022-04-22 03:30:00|198.28|195.48|198.44|195.64|198.44|195.64|197.8|195|0
1650598500000|2022-04-22 03:35:00|198.28|195.48|198.27|195.47|198.44|195.64|198.2|195.4|0
1650598800000|2022-04-22 03:40:00|198.44|195.64|198.27|195.47|199|196.2|198.27|195.47|0
1650599100000|2022-04-22 03:45:00|198.11|195.31|198.43|195.63|198.67|195.87|197.95|195.15|0
1650599400000|2022-04-22 03:50:00|198.59|195.79|198.59|195.79|199.23|196.43|198.43|195.63|0
1650599700000|2022-04-22 03:55:00|198.67|195.87|198.26|195.46|198.91|196.11|198.26|195.46|0
1650600000000|2022-04-22 04:00:00|198.42|195.62|198.26|195.46|198.58|195.78|198.26|195.46|0
1650600300000|2022-04-22 04:05:00|198.34|195.54|198.25|195.45|198.58|195.78|198.25|195.45|0
1650600600000|2022-04-22 04:10:00|198.18|195.38|198.25|195.45|198.57|195.77|198.18|195.38|0
1650600900000|2022-04-22 04:15:00|198.41|195.61|199.37|196.57|200.18|197.38|198.41|195.61|0
1650601200000|2022-04-22 04:20:00|199.53|196.73|196.24|193.44|199.53|196.73|195.52|192.72|0
1650601500000|2022-04-22 04:25:00|196|193.2|196.08|193.28|196.32|193.52|195.52|192.72|0
1650601800000|2022-04-22 04:30:00|196|193.2|197.91|195.11|198.4|195.6|196|193.2|0
1650602100000|2022-04-22 04:35:00|197.84|195.04|197.99|195.19|198.23|195.43|197.59|194.79|0
1650602400000|2022-04-22 04:40:00|197.91|195.11|197.75|194.95|198.39|195.59|197.59|194.79|0
1650602700000|2022-04-22 04:45:00|197.59|194.79|197.1|194.3|198.23|195.43|197.1|194.3|0
1650603000000|2022-04-22 04:50:00|196.94|194.14|196.78|193.98|197.26|194.46|196.46|193.66|0
1650603300000|2022-04-22 04:55:00|196.86|194.06|195.5|192.7|196.86|194.06|195.18|192.38|0
1650603600000|2022-04-22 05:00:00|195.18|192.38|194.22|191.42|196.29|193.49|193.9|191.1|0
1650603900000|2022-04-22 05:05:00|194.06|191.26|193.11|190.31|194.22|191.42|192.95|190.15|0
1650604200000|2022-04-22 05:10:00|192.95|190.15|191.52|188.72|193.42|190.62|191.52|188.72|0
1650604500000|2022-04-22 05:15:00|191.37|188.57|192.78|189.98|192.78|189.98|190.74|187.94|0
1650604800000|2022-04-22 05:20:00|192.63|189.83|193.41|190.61|193.41|190.61|192.15|189.35|0
1650605100000|2022-04-22 05:25:00|193.57|190.77|193.25|190.45|194.05|191.25|192.78|189.98|0
1650605400000|2022-04-22 05:30:00|193.09|190.29|191.51|188.71|194.2|191.4|191.51|188.71|0
1650605700000|2022-04-22 05:35:00|191.2|188.4|190.41|187.61|191.83|189.03|190.41|187.61|0
1650606000000|2022-04-22 05:40:00|190.49|187.69|190.4|187.6|190.88|188.08|190.17|187.37|0
1650606300000|2022-04-22 05:45:00|190.25|187.45|191.81|189.01|191.82|189.02|190.09|187.29|0
1650606600000|2022-04-22 05:50:00|191.74|188.94|192.68|189.88|192.76|189.96|191.26|188.46|0
1650606900000|2022-04-22 05:55:00|192.76|189.96|194.5|191.7|194.66|191.86|191.81|189.01|0
1650607200000|2022-04-22 06:00:00|194.34|191.54|194.65|191.85|195.77|192.97|192.91|190.11|0
1650607500000|2022-04-22 06:05:00|194.42|191.62|193.86|191.06|194.49|191.69|192.91|190.11|0
1650607800000|2022-04-22 06:10:00|194.02|191.22|193.54|190.74|194.33|191.53|192.74|189.94|0
1650608100000|2022-04-22 06:15:00|193.38|190.58|194.17|191.37|194.81|192.01|192.98|190.18|0
1650608400000|2022-04-22 06:20:00|194.09|191.29|192.74|189.94|194.09|191.29|192.74|189.94|0
1650608700000|2022-04-22 06:25:00|192.98|190.18|191.31|188.51|194|191.2|191|188.2|0
1650609000000|2022-04-22 06:30:00|191.08|188.28|191.78|188.98|192.1|189.3|190.53|187.73|0
1650609300000|2022-04-22 06:35:00|191.94|189.14|190.68|187.88|192.89|190.09|190.52|187.72|0
1650609600000|2022-04-22 06:40:00|190.83|188.03|191.93|189.13|192.17|189.37|190.13|187.33|0
1650609900000|2022-04-22 06:45:00|192.02|189.22|191.14|188.34|192.09|189.29|190.67|187.87|0
1650610200000|2022-04-22 06:50:00|191.22|188.42|191.3|188.5|192.56|189.76|191.22|188.42|0
1650610500000|2022-04-22 06:55:00|191.14|188.34|190.03|187.23|191.22|188.42|188.94|186.14|0
1650610800000|2022-04-22 07:00:00|189.88|187.08|186.91|184.11|191.45|188.65|186.75|183.95|0
1650611100000|2022-04-22 07:05:00|186.71|184.31|189.83|187.43|190.14|187.74|186.71|184.31|0
1650611400000|2022-04-22 07:10:00|189.67|187.27|187.79|185.39|190.61|188.21|186.86|184.46|0
1650611700000|2022-04-22 07:15:00|187.64|185.24|189.51|187.11|189.66|187.26|186.39|183.99|0
1650612000000|2022-04-22 07:20:00|189.82|187.42|194.88|192.48|195.04|192.64|189.82|187.42|0
1650612300000|2022-04-22 07:25:00|194.8|192.4|197.11|194.71|197.11|194.71|192.97|190.57|0
1650612600000|2022-04-22 07:30:00|196.95|194.55|196.14|193.74|197.91|195.51|194.23|191.83|0
1650612900000|2022-04-22 07:35:00|196.07|193.67|193.99|191.59|197.91|195.51|193.68|191.28|0
1650613200000|2022-04-22 07:40:00|193.75|191.35|192.48|190.08|194.07|191.67|192.25|189.85|0
1650613500000|2022-04-22 07:45:00|192.56|190.16|193.27|190.87|193.74|191.34|191.69|189.29|0
1650613800000|2022-04-22 07:50:00|193.35|190.95|191.21|188.81|193.67|191.27|190.89|188.49|0
1650614100000|2022-04-22 07:55:00|190.89|188.49|189.4|187|192.16|189.76|189.17|186.77|0
1650614400000|2022-04-22 08:00:00|189.32|186.92|187.44|185.04|190.42|188.02|187.44|185.04|0
1650614700000|2022-04-22 08:05:00|187.29|184.89|188.69|186.29|189.08|186.68|187.21|184.81|0
1650615000000|2022-04-22 08:10:00|188.84|186.44|189.62|187.22|190.49|188.09|188.06|185.66|0
1650615300000|2022-04-22 08:15:00|189.78|187.38|191.03|188.63|191.67|189.27|188.53|186.13|0
1650615600000|2022-04-22 08:20:00|190.96|188.56|187.67|185.27|191.66|189.26|187.43|185.03|0
1650615900000|2022-04-22 08:25:00|188.05|185.65|189.3|186.9|189.38|186.98|186.96|184.56|0
1650616200000|2022-04-22 08:30:00|189.46|187.06|191.02|188.62|191.5|189.1|188.67|186.27|0
1650616500000|2022-04-22 08:35:00|190.95|188.55|190.55|188.15|191.81|189.41|189.92|187.52|0
1650616800000|2022-04-22 08:40:00|190.71|188.31|192.91|190.51|193.07|190.67|190.55|188.15|0
1650617100000|2022-04-22 08:45:00|193.07|190.67|191.8|189.4|193.55|191.15|191.33|188.93|0
1650617400000|2022-04-22 08:50:00|191.88|189.48|193.7|191.3|193.7|191.3|191.8|189.4|0
1650617700000|2022-04-22 08:55:00|193.78|191.38|193.22|190.82|193.86|191.46|191.95|189.55|0
1650618000000|2022-04-22 09:00:00|193.14|190.74|193.06|190.66|194.17|191.77|192.42|190.02|0
1650618300000|2022-04-22 09:05:00|192.74|190.34|192.42|190.02|193.21|190.81|191|188.6|0
1650618600000|2022-04-22 09:10:00|192.34|189.94|191.15|188.75|192.34|189.94|190.68|188.28|0
1650618900000|2022-04-22 09:15:00|190.99|188.59|190.83|188.43|191.62|189.22|190.36|187.96|0
1650619200000|2022-04-22 09:20:00|190.99|188.59|192.25|189.85|193.52|191.12|190.83|188.43|0
1650619500000|2022-04-22 09:25:00|192.09|189.69|191.93|189.53|192.56|190.16|191.3|188.9|0
1650619800000|2022-04-22 09:30:00|191.46|189.06|192.88|190.48|192.88|190.48|190.67|188.27|0
1650620100000|2022-04-22 09:35:00|193.19|190.79|192.48|190.08|193.98|191.58|192.4|190|0
1650620400000|2022-04-22 09:40:00|192.71|190.31|193.03|190.63|193.03|190.63|192.08|189.68|0
1650620700000|2022-04-22 09:45:00|193.19|190.79|194.54|192.14|195.41|193.01|193.19|190.79|0
1650621000000|2022-04-22 09:50:00|194.45|192.05|197.17|194.77|197.33|194.93|194.38|191.98|0
1650621300000|2022-04-22 09:55:00|197.01|194.61|198.61|196.21|200.07|197.67|196.69|194.29|0
1650621600000|2022-04-22 10:00:00|198.45|196.05|196.52|194.12|199.02|196.62|196.36|193.96|0
1650621900000|2022-04-22 10:05:00|196.36|193.96|198.77|196.37|198.77|196.37|196.04|193.64|0
1650622200000|2022-04-22 10:10:00|199.09|196.69|196.83|194.43|199.09|196.69|196.35|193.95|0
1650622500000|2022-04-22 10:15:00|196.99|194.59|197.47|195.07|197.96|195.56|196.67|194.27|0
1650622800000|2022-04-22 10:20:00|197.31|194.91|197.07|194.67|198.11|195.71|196.51|194.11|0
1650623100000|2022-04-22 10:25:00|196.99|194.59|199.72|197.32|200.53|198.13|196.99|194.59|0
1650623400000|2022-04-22 10:30:00|199.56|197.16|199.55|197.15|201.18|198.78|198.59|196.19|0
1650623700000|2022-04-22 10:35:00|199.8|197.4|199.55|197.15|200.36|197.96|198.58|196.18|0
1650624000000|2022-04-22 10:40:00|199.47|197.07|196.57|194.17|199.55|197.15|196.57|194.17|0
1650624300000|2022-04-22 10:45:00|196.81|194.41|195.69|193.29|196.81|194.41|195.21|192.81|0
1650624600000|2022-04-22 10:50:00|195.53|193.13|197.93|195.53|198.09|195.69|195.53|193.13|0
1650624900000|2022-04-22 10:55:00|198.01|195.61|196.8|194.4|198.41|196.01|196.4|194|0
1650625200000|2022-04-22 11:00:00|196.88|194.48|195.68|193.28|196.88|194.48|195.2|192.8|0
1650625500000|2022-04-22 11:05:00|195.2|192.8|193.6|191.2|196.64|194.24|193.44|191.04|0
1650625800000|2022-04-22 11:10:00|193.44|191.04|191.7|189.3|193.44|191.04|191.38|188.98|0
1650626100000|2022-04-22 11:15:00|191.86|189.46|191.54|189.14|192.8|190.4|191.38|188.98|0
1650626400000|2022-04-22 11:20:00|191.69|189.29|193.22|190.82|193.77|191.37|191.38|188.98|0
1650626700000|2022-04-22 11:25:00|193.14|190.74|192.66|190.26|193.92|191.52|192.34|189.94|0
1650627000000|2022-04-22 11:30:00|192.5|190.1|194.71|192.31|194.87|192.47|191.71|189.31|0
1650627300000|2022-04-22 11:35:00|194.63|192.23|192.73|190.33|194.87|192.47|192.18|189.78|0
1650627600000|2022-04-22 11:40:00|192.49|190.09|193.91|191.51|194.07|191.67|192.49|190.09|0
1650627900000|2022-04-22 11:45:00|194.07|191.67|193.12|190.72|194.7|192.3|192.96|190.56|0
1650628200000|2022-04-22 11:50:00|193.59|191.19|193.43|191.03|194.38|191.98|192.01|189.61|0
1650628500000|2022-04-22 11:55:00|193.11|190.71|191.62|189.22|194.69|192.29|191.22|188.82|0
1650628800000|2022-04-22 12:00:00|191.54|189.14|190.9|188.5|191.85|189.45|190.59|188.19|0
1650629100000|2022-04-22 12:05:00|190.59|188.19|191.37|188.97|191.69|189.29|190.52|188.12|0
1650629400000|2022-04-22 12:10:00|191.69|189.29|192.08|189.68|192.79|190.39|191.21|188.81|0
1650629700000|2022-04-22 12:15:00|192.15|189.75|190.42|188.02|192.15|189.75|189.18|186.78|0
1650630000000|2022-04-22 12:20:00|190.58|188.18|190.42|188.02|191.36|188.96|189.8|187.4|0
1650630300000|2022-04-22 12:25:00|190.26|187.86|188.85|186.45|190.58|188.18|188.39|185.99|0
1650630600000|2022-04-22 12:30:00|189.17|186.77|191.5|189.1|191.97|189.57|188.39|185.99|0
1650630900000|2022-04-22 12:35:00|191.34|188.94|191.97|189.57|192.44|190.04|190.71|188.31|0
1650631200000|2022-04-22 12:40:00|191.81|189.41|193.54|191.14|194.34|191.94|191.81|189.41|0
1650631500000|2022-04-22 12:45:00|193.39|190.99|195.61|193.21|196.09|193.69|192.6|190.2|0
1650631800000|2022-04-22 12:50:00|196.08|193.68|195.28|192.88|197.2|194.8|195.12|192.72|0
1650632100000|2022-04-22 12:55:00|195.12|192.72|195.44|193.04|195.76|193.36|194.49|192.09|0
1650632400000|2022-04-22 13:00:00|195.6|193.2|194.64|192.24|195.92|193.52|194.48|192.08|0
1650632700000|2022-04-22 13:05:00|194.48|192.08|197.35|194.95|197.99|195.59|194.16|191.76|0
1650633000000|2022-04-22 13:10:00|197.19|194.79|198.08|195.68|198.63|196.23|196.71|194.31|0
1650633300000|2022-04-22 13:15:00|197.76|195.36|199.37|196.97|199.85|197.45|196.8|194.4|0
1650633600000|2022-04-22 13:20:00|199.29|196.89|196.63|194.23|199.37|196.97|196.15|193.75|0
1650633900000|2022-04-22 13:25:00|196.47|194.07|196.63|194.23|197.43|195.03|195.51|193.11|0
1650634200000|2022-04-22 13:30:00|196.79|194.39|197.91|195.51|200|197.6|194.87|192.47|0
1650634500000|2022-04-22 13:35:00|200.49|198.09|207.43|205.03|207.5|205.1|198.39|195.99|0
1650634800000|2022-04-22 13:40:00|207.83|205.43|215.77|213.37|216.39|213.99|206.85|204.45|0
1650635100000|2022-04-22 13:45:00|216.01|213.81|209.09|206.89|217.18|214.98|209.09|206.89|0
1650635400000|2022-04-22 13:50:00|208.1|205.9|206.44|204.24|210.42|208.22|203.82|201.62|0
1650635700000|2022-04-22 13:55:00|207.34|205.14|214.09|211.89|215.1|212.9|205.69|203.49|0
1650636000000|2022-04-22 14:00:00|213.52|211.12|213.78|211.38|214.7|212.3|206.21|203.81|0
1650636300000|2022-04-22 14:05:00|213.02|210.62|205.09|202.69|213.86|211.46|203.12|200.72|0
1650636600000|2022-04-22 14:10:00|204.93|202.53|211.11|208.71|212.24|209.84|204.93|202.53|0
1650636900000|2022-04-22 14:15:00|211.89|209.49|217.66|215.26|217.66|215.26|211.56|209.16|0
1650637200000|2022-04-22 14:20:00|217.58|215.18|220.89|218.49|222.77|220.37|217.58|215.18|0
1650637500000|2022-04-22 14:25:00|221.23|218.83|222.99|220.59|223.76|221.36|220.03|217.63|0
1650637800000|2022-04-22 14:30:00|223.16|220.76|219.73|217.33|224.36|221.96|219.39|216.99|0
1650638100000|2022-04-22 14:35:00|219.56|217.16|222.29|219.89|222.81|220.41|218.2|215.8|0
1650638400000|2022-04-22 14:40:00|222.47|220.07|224.01|221.61|226.6|224.2|221.95|219.55|0
1650638700000|2022-04-22 14:45:00|224.18|221.78|224.01|221.61|225.04|222.64|220.58|218.18|0
1650639000000|2022-04-22 14:50:00|223.83|221.43|228.23|225.83|228.23|225.83|223.83|221.43|0
1650639300000|2022-04-22 14:55:00|228.05|225.65|228.05|225.65|228.92|226.52|224.52|222.12|0
1650639600000|2022-04-22 15:00:00|227.88|225.48|229.44|227.04|229.78|227.38|224.94|222.54|0
1650639900000|2022-04-22 15:05:00|229.09|226.69|219.59|217.19|230.48|228.08|219.59|217.19|0
1650640200000|2022-04-22 15:10:00|219.85|217.45|222.32|219.92|224.39|221.99|219.85|217.45|0
1650640500000|2022-04-22 15:15:00|222.15|219.75|223.78|221.38|225.5|223.1|220.44|218.04|0
1650640800000|2022-04-22 15:20:00|223.61|221.21|224.46|222.06|224.81|222.41|220.7|218.3|0
1650641100000|2022-04-22 15:25:00|224.29|221.89|225.32|222.92|226.18|223.78|223.77|221.37|0
1650641400000|2022-04-22 15:30:00|225.15|222.75|228.78|226.38|229.65|227.25|223.6|221.2|0
1650641700000|2022-04-22 15:35:00|229.12|226.72|231.56|229.16|232.26|229.86|228.6|226.2|0
1650642000000|2022-04-22 15:40:00|231.39|228.99|237.9|235.5|237.9|235.5|231.39|228.99|0
1650642300000|2022-04-22 15:45:00|237.72|235.32|238.12|235.72|239.64|237.24|235.83|233.43|0
1650642600000|2022-04-22 15:50:00|238.3|235.9|240.96|238.56|241.32|238.92|237.24|234.84|0
1650642900000|2022-04-22 15:55:00|241.32|238.92|242.21|239.81|242.21|239.81|240.07|237.67|0
1650643200000|2022-04-22 16:00:00|242.39|239.99|242.74|240.34|244.18|241.78|241.67|239.27|0
1650643500000|2022-04-22 16:05:00|242.39|239.99|245.5|243.1|245.5|243.1|240.96|238.56|0
1650643800000|2022-04-22 16:10:00|244.6|242.2|242.82|240.42|246.93|244.53|242.64|240.24|0
1650644100000|2022-04-22 16:15:00|243.35|240.95|242.46|240.06|244.42|242.02|241.57|239.17|0
1650644400000|2022-04-22 16:20:00|242.81|240.41|240.21|237.33|243.05|240.41|240.03|237.15|0
1650644700000|2022-04-22 16:25:00|239.86|236.98|240.43|237.55|241.32|238.44|237.45|234.57|0
1650645000000|2022-04-22 16:30:00|240.26|237.38|237.09|234.21|240.96|238.08|235.87|232.99|0
1650645300000|2022-04-22 16:35:00|237.27|234.39|237.96|235.08|238.49|235.61|233.43|230.55|0
1650645600000|2022-04-22 16:40:00|237.79|234.91|237.96|235.08|240.25|237.37|237.26|234.38|0
1650645900000|2022-04-22 16:45:00|238.49|235.61|237.96|235.08|239.37|236.49|236.56|233.68|0
1650646200000|2022-04-22 16:50:00|237.78|234.9|243.78|240.9|243.78|240.9|237.78|234.9|0
1650646500000|2022-04-22 16:55:00|243.61|240.73|243.78|240.9|244.31|241.43|242.01|239.13|0
1650646800000|2022-04-22 17:00:00|243.25|240.37|247.34|244.46|247.88|245|243.25|240.37|0
1650647100000|2022-04-22 17:05:00|247.17|244.29|245.11|242.23|247.17|244.29|243.78|240.9|0
1650647400000|2022-04-22 17:10:00|245.2|242.32|243.17|240.77|245.55|242.67|242.64|239.83|0
1650647700000|2022-04-22 17:15:00|243.35|240.95|243.88|241.48|244.42|242.02|241.75|239.35|0
1650648000000|2022-04-22 17:20:00|244.06|241.66|248.89|246.49|249.97|247.57|244.06|241.66|0
1650648300000|2022-04-22 17:25:00|248.71|246.31|246.25|243.37|249.49|246.61|245.18|242.3|0
1650648600000|2022-04-22 17:30:00|247.76|244.88|248.38|245.5|248.56|245.68|246.06|243.18|0
1650648900000|2022-04-22 17:35:00|248.56|245.68|250.71|247.83|250.71|247.83|248.38|245.5|0
1650649200000|2022-04-22 17:40:00|250.89|248.01|250.01|247.13|253.98|251.1|249.48|246.6|0
1650649500000|2022-04-22 17:45:00|250.37|247.49|251.45|248.57|251.63|248.75|248.94|246.06|0
1650649800000|2022-04-22 17:50:00|251.63|248.75|255.85|252.97|255.85|252.97|250.93|248.05|0
1650650100000|2022-04-22 17:55:00|256.03|253.15|257.13|254.25|257.13|254.25|254.76|251.88|0
1650650400000|2022-04-22 18:00:00|257.49|254.61|261.33|258.45|261.33|258.45|256.76|253.88|0
1650650700000|2022-04-22 18:05:00|261.15|258.27|259.85|256.97|261.15|258.27|257.86|254.98|0
1650651000000|2022-04-22 18:10:00|260.21|257.33|259.85|256.97|260.76|257.88|258.4|255.52|0
1650651300000|2022-04-22 18:15:00|260.29|257.41|252.36|249.48|261.01|258.13|251.82|248.94|0
1650651600000|2022-04-22 18:20:00|252.53|249.65|253.95|251.07|255.04|252.16|249.86|246.98|0
1650651900000|2022-04-22 18:25:00|254.13|251.25|256.65|253.77|257.38|254.5|254.13|251.25|0
1650652200000|2022-04-22 18:30:00|257.19|254.31|261.92|259.04|261.92|259.04|254.67|251.79|0
1650652500000|2022-04-22 18:35:00|262.1|259.22|262.65|259.77|263.66|260.78|261.19|258.31|0
1650652800000|2022-04-22 18:40:00|262.28|259.4|261|258.12|262.46|259.58|259.73|256.85|0
1650653100000|2022-04-22 18:45:00|260.82|257.94|264.62|261.74|265.53|262.65|260.45|257.57|0
1650653400000|2022-04-22 18:50:00|264.8|261.92|269.75|266.87|270.3|267.42|264.8|261.92|0
1650653700000|2022-04-22 18:55:00|270.12|267.24|269.92|267.04|274.53|271.65|269.92|267.04|0
1650654000000|2022-04-22 19:00:00|269.56|266.68|272.81|269.93|274.47|271.59|269.56|266.68|0
1650654300000|2022-04-22 19:05:00|272.63|269.75|273.54|270.66|273.54|270.66|269.32|266.44|0
1650654600000|2022-04-22 19:10:00|272.81|269.93|259.84|256.96|275.39|272.51|259.18|256.3|0
1650654900000|2022-04-22 19:15:00|260.21|257.33|255.54|252.66|262.74|259.86|254.64|251.76|0
1650655200000|2022-04-22 19:20:00|255.46|252.58|262.06|259.18|262.42|259.54|254.11|251.23|0
1650655500000|2022-04-22 19:25:00|261.51|258.63|259.23|256.35|261.79|258.91|256.96|254.08|0
1650655800000|2022-04-22 19:30:00|258.87|255.99|246.74|243.86|258.87|255.99|246.21|243.33|0
1650656100000|2022-04-22 19:35:00|246.38|243.5|249.29|246.41|251.26|248.38|244.6|241.72|0
1650656400000|2022-04-22 19:40:00|249.11|246.23|255.23|252.35|256.32|253.44|246.43|243.55|0
1650656700000|2022-04-22 19:45:00|255.05|252.17|266.69|263.81|266.69|263.81|255.05|252.17|0
1650657000000|2022-04-22 19:50:00|267.98|265.1|275.49|272.37|277.42|274.3|266.69|263.81|0
1650657300000|2022-04-22 19:55:00|275.11|271.99|278.38|275.26|282.69|279.57|274.37|271.25|0
1650657600000|2022-04-22 20:00:00|278.75|275.63|283.36|280.24|283.73|280.61|277.44|274.32|0
1650657900000|2022-04-22 20:05:00|283.63|280.51|290.09|286.97|290.47|287.35|282.31|279.19|0
1650658200000|2022-04-22 20:10:00|289.89|286.77|289.51|286.39|291.23|288.11|287.8|284.68|0
1650870300000|2022-04-25 07:05:00|316.27|313.15|304.52|301.4|316.27|313.15|300.79|297.67|0
1650870600000|2022-04-25 07:10:00|304.42|301.3|304.89|301.77|308.63|305.51|302.54|299.42|0
1650870900000|2022-04-25 07:15:00|305.57|302.45|298.73|295.61|306.36|303.24|296.02|292.9|0
1650871200000|2022-04-25 07:20:00|298.44|295.32|293.52|290.4|300.87|297.75|293.52|290.4|0
1650871500000|2022-04-25 07:25:00|293.22|290.1|295.09|291.97|296.16|293.04|291.08|287.96|0
1650871800000|2022-04-25 07:30:00|295.48|292.36|300.15|297.03|300.54|297.42|294.99|291.87|0
1650872100000|2022-04-25 07:35:00|300.06|296.94|300.06|296.94|301.52|298.4|298.2|295.08|0
1650872400000|2022-04-25 07:40:00|300.15|297.03|299.45|296.33|304.23|301.11|297.9|294.78|0
1650872700000|2022-04-25 07:45:00|299.35|296.23|302.18|299.06|302.18|299.06|297.21|294.09|0
1650873000000|2022-04-25 07:50:00|302.07|298.95|305.7|302.58|307.37|304.25|301.29|298.17|0
1650873300000|2022-04-25 07:55:00|305.79|302.67|306.08|302.96|306.97|303.85|303.69|300.57|0
1650873600000|2022-04-25 08:00:00|305.98|302.86|300.67|297.55|308.55|305.43|300.47|297.35|0
1650873900000|2022-04-25 08:05:00|300.77|297.65|301.35|298.23|301.35|298.23|295.99|292.87|0
1650874200000|2022-04-25 08:10:00|301.06|297.94|303.6|300.48|305.68|302.56|299.88|296.76|0
1650874500000|2022-04-25 08:15:00|303.21|300.09|301.31|298.19|304.19|301.07|300.18|297.06|0
1650874800000|2022-04-25 08:20:00|301.42|298.3|304.26|301.14|305.65|302.53|300.92|297.8|0
1650875100000|2022-04-25 08:25:00|304.07|300.95|304.06|300.94|304.36|301.24|300.72|297.6|0
1650875400000|2022-04-25 08:30:00|304.46|301.34|301.8|298.68|304.66|301.54|299.74|296.62|0
1650875700000|2022-04-25 08:35:00|302.09|298.97|304.26|301.14|304.26|301.14|301.5|298.38|0
1650876000000|2022-04-25 08:40:00|304.16|301.04|307.22|304.1|307.22|304.1|304.06|300.94|0
1650876300000|2022-04-25 08:45:00|307.62|304.5|312.49|309.37|313.39|310.27|306.82|303.7|0
1650876600000|2022-04-25 08:50:00|312.59|309.47|314.39|311.27|315.19|312.07|312.39|309.27|0
1650876900000|2022-04-25 08:55:00|314.59|311.47|311.3|308.18|314.59|311.47|311.3|308.18|0
1650877200000|2022-04-25 09:00:00|311.7|308.58|309.72|306.6|312.5|309.38|308.93|305.81|0
1650877500000|2022-04-25 09:05:00|309.82|306.7|311.7|308.58|315.28|312.16|309.72|306.6|0
1650877800000|2022-04-25 09:10:00|311.89|308.77|313.56|310.44|314.35|311.23|310.92|307.8|0
1650878100000|2022-04-25 09:15:00|313.75|310.63|314.75|311.63|315.95|312.83|311.77|308.65|0
1650878400000|2022-04-25 09:20:00|314.85|311.73|315.25|312.13|316.14|313.02|310.18|307.06|0
1650878700000|2022-04-25 09:25:00|315.34|312.22|313.15|310.03|315.74|312.62|310.77|307.65|0
1650879000000|2022-04-25 09:30:00|313.35|310.23|307.01|303.89|313.94|310.82|306.81|303.69|0
1650879300000|2022-04-25 09:35:00|306.81|303.69|308.78|305.66|309.37|306.25|306.81|303.69|0
1650879600000|2022-04-25 09:40:00|308.58|305.46|302.87|299.75|308.58|305.46|302.68|299.56|0
1650879900000|2022-04-25 09:45:00|302.68|299.56|304.64|301.52|304.94|301.82|302.09|298.97|0
1650880200000|2022-04-25 09:50:00|304.44|301.32|304.1|300.98|307.18|304.06|302.48|299.36|0
1650880500000|2022-04-25 09:55:00|304.2|301.08|307.16|304.04|307.26|304.14|303.81|300.69|0
1650880800000|2022-04-25 10:00:00|307.65|304.53|308.68|305.56|308.88|305.76|305.23|302.11|0
1650881100000|2022-04-25 10:05:00|308.58|305.46|306.6|303.48|310.35|307.23|306.21|303.09|0
1650881400000|2022-04-25 10:10:00|307|303.88|308.77|305.65|309.27|306.15|305.62|302.5|0
1650881700000|2022-04-25 10:15:00|308.57|305.45|306.01|302.89|308.57|305.45|305.52|302.4|0
1650882000000|2022-04-25 10:20:00|306.2|303.08|304.82|301.7|306.3|303.18|303.75|300.63|0
1650882300000|2022-04-25 10:25:00|304.93|301.81|306|302.88|306|302.88|303.65|300.53|0
1650882600000|2022-04-25 10:30:00|306.2|303.08|309.94|306.82|309.94|306.82|305.21|302.09|0
1650882900000|2022-04-25 10:35:00|310.04|306.92|311.46|308.34|311.52|308.4|306.78|303.66|0
1650883200000|2022-04-25 10:40:00|311.56|308.44|311.65|308.53|312.05|308.93|310.28|307.16|0
1650883500000|2022-04-25 10:45:00|311.85|308.73|309.09|305.97|311.95|308.83|308.89|305.77|0
1650883800000|2022-04-25 10:50:00|309.29|306.17|309.39|306.27|310.27|307.15|306.93|303.81|0
1650884100000|2022-04-25 10:55:00|309.48|306.36|306.24|303.12|310.17|307.05|306.14|303.02|0
1650884400000|2022-04-25 11:00:00|306.14|303.02|305.35|302.23|306.53|303.41|304.18|301.06|0
1650884700000|2022-04-25 11:05:00|305.55|302.43|309.08|305.96|309.87|306.75|305.35|302.23|0
1650885000000|2022-04-25 11:10:00|308.88|305.76|311.64|308.52|311.64|308.52|307.9|304.78|0
1650885300000|2022-04-25 11:15:00|311.83|308.71|314.4|311.28|314.8|311.68|310.45|307.33|0
1650885600000|2022-04-25 11:20:00|314.01|310.89|300.97|297.85|314.8|311.68|298.54|295.42|0
1650885900000|2022-04-25 11:25:00|301.07|297.95|309.82|306.7|310.41|307.29|299.8|296.68|0
1650886200000|2022-04-25 11:30:00|310.21|307.09|302.53|299.41|310.21|307.09|300.19|297.07|0
1650886500000|2022-04-25 11:35:00|302.44|299.32|301.16|298.04|302.44|299.32|298.24|295.12|0
1650886800000|2022-04-25 11:40:00|300.96|297.84|304.49|301.37|306.45|303.33|300.38|297.26|0
1650887100000|2022-04-25 11:45:00|304.09|300.97|305.66|302.54|306.06|302.94|302.33|299.21|0
1650887400000|2022-04-25 11:50:00|305.46|302.34|303.69|300.57|305.66|302.54|301.93|298.81|0
1650887700000|2022-04-25 11:55:00|303.89|300.77|304.08|300.96|306.84|303.72|303.21|300.09|0
1650888000000|2022-04-25 12:00:00|303.69|300.57|306.64|303.52|308.22|305.1|303.5|300.38|0
1650888300000|2022-04-25 12:05:00|306.83|303.71|305.45|302.33|307.62|304.5|302.51|299.39|0
1650888600000|2022-04-25 12:10:00|304.67|301.55|307.03|303.91|307.42|304.3|302.31|299.19|0
1650888900000|2022-04-25 12:15:00|307.22|304.1|303.09|299.97|308.4|305.28|302.5|299.38|0
1650889200000|2022-04-25 12:20:00|302.9|299.78|300.35|297.23|303.88|300.76|300.16|297.04|0
1650889500000|2022-04-25 12:25:00|300.16|297.04|300.64|297.52|302.89|299.77|299.18|296.06|0
1650889800000|2022-04-25 12:30:00|299.96|296.84|303.87|300.75|304.06|300.94|298.2|295.08|0
1650890100000|2022-04-25 12:35:00|304.06|300.94|302.4|299.28|304.26|301.14|301.91|298.79|0
1650890400000|2022-04-25 12:40:00|302.3|299.18|297.61|294.49|302.3|299.18|296.84|293.72|0
1650890700000|2022-04-25 12:45:00|296.94|293.82|294.12|291|298.39|295.27|293.74|290.62|0
1650891000000|2022-04-25 12:50:00|293.54|290.42|295.47|292.35|295.67|292.55|293.54|290.42|0
1650891300000|2022-04-25 12:55:00|295.28|292.16|288.11|284.99|295.28|292.16|286.94|283.82|0
1650891600000|2022-04-25 13:00:00|288.5|285.38|292.27|289.15|292.27|289.15|288.3|285.18|0
1650891900000|2022-04-25 13:05:00|292.08|288.96|292.26|289.14|294.79|291.67|292.08|288.96|0
1650892200000|2022-04-25 13:10:00|292.07|288.95|289.36|286.24|293.23|290.11|289.36|286.24|0
1650892500000|2022-04-25 13:15:00|289.17|286.05|290.13|287.01|291.29|288.17|287.63|284.51|0
1650892800000|2022-04-25 13:20:00|289.94|286.82|293.22|290.1|293.22|290.1|288.2|285.08|0
1650893100000|2022-04-25 13:25:00|293.42|290.3|295.94|292.82|296.14|293.02|291.67|288.55|0
1650893400000|2022-04-25 13:30:00|295.27|292.15|308.07|304.95|310.44|307.32|295.27|292.15|0
1650893700000|2022-04-25 13:35:00|307.87|304.75|303.87|300.75|307.87|304.75|294.14|291.02|0
1650894000000|2022-04-25 13:40:00|305.05|301.93|311.37|308.25|311.37|308.25|299.77|296.65|0
1650894300000|2022-04-25 13:45:00|311.17|308.05|310.93|307.81|314.7|311.58|308.99|305.87|0
1650894600000|2022-04-25 13:50:00|305.52|302.4|314.49|311.37|314.49|311.37|300.34|297.22|0
1650894900000|2022-04-25 13:55:00|314.1|310.98|322.61|319.49|322.61|319.49|307.63|304.51|0
1650895200000|2022-04-25 14:00:00|322.81|319.69|322.41|319.29|323.82|320.7|318.18|315.06|0
1650895500000|2022-04-25 14:05:00|322.61|319.49|317.07|313.95|325.04|321.92|313.58|310.46|0
1650895800000|2022-04-25 14:10:00|316.27|313.15|318.97|315.85|321.48|318.36|312.09|308.97|0
1650896100000|2022-04-25 14:15:00|318.06|314.94|314.07|310.95|321.07|317.95|314.07|310.95|0
1650896400000|2022-04-25 14:20:00|314.47|311.35|307.73|304.61|323.08|319.96|307.24|304.12|0
1650896700000|2022-04-25 14:25:00|306.35|303.23|303.5|300.38|306.35|303.23|301.83|298.71|0
1650897000000|2022-04-25 14:30:00|304.58|301.46|293.14|290.02|304.88|301.76|292.95|289.83|0
1650897300000|2022-04-25 14:35:00|293.53|290.41|301.29|298.17|301.68|298.56|291.02|287.9|0
1650897600000|2022-04-25 14:40:00|301.39|298.27|306.39|303.27|309.95|306.83|301.39|298.27|0
1650897900000|2022-04-25 14:45:00|306.59|303.47|300.9|297.78|307.57|304.45|300.12|297|0
1650898200000|2022-04-25 14:50:00|298.75|295.63|313.51|310.39|314.71|311.59|298.75|295.63|0
1650898500000|2022-04-25 14:55:00|312.92|309.8|320.89|317.77|321.69|318.57|312.52|309.4|0
1650898800000|2022-04-25 15:00:00|321.49|318.37|317.7|314.58|322.7|319.58|316.5|313.38|0
1650899100000|2022-04-25 15:05:00|318.69|315.57|321.49|318.37|322.49|319.37|317.49|314.37|0
1650899400000|2022-04-25 15:10:00|321.29|318.17|319.47|316.35|324.7|321.58|312.54|309.42|0
1650899700000|2022-04-25 15:15:00|320.27|317.15|321.07|317.95|327.08|323.96|319.87|316.75|0
1650900000000|2022-04-25 15:20:00|321.47|318.35|316.35|313.23|322.07|318.95|314.56|311.44|0
1650900300000|2022-04-25 15:25:00|315.75|312.63|321.13|318.01|322.33|319.21|309.63|306.51|0
1650900600000|2022-04-25 15:30:00|320.53|317.41|322.33|319.21|327.96|324.84|319.73|316.61|0
1650900900000|2022-04-25 15:35:00|321.72|318.6|323.32|320.2|325.94|322.82|313.76|310.64|0
1650901200000|2022-04-25 15:40:00|323.93|320.81|327.55|324.43|328.15|325.03|322.03|318.91|0
1650901500000|2022-04-25 15:45:00|329.06|325.94|335.86|332.74|335.86|332.74|329.06|325.94|0
1650901800000|2022-04-25 15:50:00|335.15|332.03|334.93|331.81|336.47|333.35|331.73|328.61|0
1650902100000|2022-04-25 15:55:00|335.74|332.62|329.88|326.76|336.14|333.02|329.28|326.16|0
1650902400000|2022-04-25 16:00:00|330.49|327.37|330.89|327.77|334.72|331.6|330.08|326.96|0
1650902700000|2022-04-25 16:05:00|330.28|327.16|319.3|316.18|330.28|327.16|315.35|312.23|0
1650903000000|2022-04-25 16:10:00|319.4|316.28|316.7|313.58|322.17|319.05|314.37|311.25|0
1650903300000|2022-04-25 16:15:00|317.1|313.98|319.89|316.77|321.29|318.17|312.14|309.02|0
1650903600000|2022-04-25 16:20:00|318.89|315.77|309.18|306.06|318.89|315.77|309.18|306.06|0
1650903900000|2022-04-25 16:25:00|307.8|304.68|312.93|309.81|313.72|310.6|305.45|302.33|0
1650904200000|2022-04-25 16:30:00|312.73|309.61|308.98|305.86|315.11|311.99|306.03|302.91|0
1650904500000|2022-04-25 16:35:00|308.78|305.66|307.46|304.34|309.37|306.25|302.95|299.83|0
1650904800000|2022-04-25 16:40:00|308.15|305.03|312.38|309.26|312.58|309.46|307.46|304.34|0
1650905100000|2022-04-25 16:45:00|311.99|308.87|302.17|299.05|312.97|309.85|301.49|298.37|0
1650905400000|2022-04-25 16:50:00|301.78|298.66|310.2|307.08|310.2|307.08|301|297.88|0
1650905700000|2022-04-25 16:55:00|310.4|307.28|310.2|307.08|313.17|310.05|309.02|305.9|0
1650906000000|2022-04-25 17:00:00|309.61|306.49|317.34|314.22|318.13|315.01|307.25|304.13|0
1650906300000|2022-04-25 17:05:00|316.94|313.82|307.24|304.12|317.93|314.81|307.24|304.12|0
1650906600000|2022-04-25 17:10:00|306.06|302.94|302.35|299.23|307.05|303.93|300.4|297.28|0
1650906900000|2022-04-25 17:15:00|301.18|298.06|301.76|298.64|303.52|300.4|296.72|293.6|0
1650907200000|2022-04-25 17:20:00|301.37|298.25|301.17|298.05|304.29|301.17|300.4|297.28|0
1650907500000|2022-04-25 17:25:00|300.01|296.89|302.34|299.22|307.62|304.5|298.65|295.53|0
1650907800000|2022-04-25 17:30:00|302.14|299.02|306.05|302.93|308.01|304.89|297.48|294.36|0
1650908100000|2022-04-25 17:35:00|306.64|303.52|308.4|305.28|310.57|307.45|305.85|302.73|0
1650908400000|2022-04-25 17:40:00|308.21|305.09|304.09|300.97|308.6|305.48|301.26|298.14|0
1650908700000|2022-04-25 17:45:00|303.5|300.38|303.11|299.99|307.02|303.9|302.52|299.4|0
1650909000000|2022-04-25 17:50:00|303.5|300.38|304.08|300.96|310.56|307.44|301.35|298.23|0
1650909300000|2022-04-25 17:55:00|303.88|300.76|306.82|303.7|309.57|306.45|303.88|300.76|0
1650909600000|2022-04-25 18:00:00|306.03|302.91|311.35|308.23|312.34|309.22|305.05|301.93|0
1650909900000|2022-04-25 18:05:00|311.94|308.82|300.17|297.05|311.94|308.82|299.01|295.89|0
1650910200000|2022-04-25 18:10:00|299.78|296.66|299.39|296.27|305.05|301.93|297.46|294.34|0
1650910500000|2022-04-25 18:15:00|299.78|296.66|294.36|291.24|299.78|296.66|292.44|289.32|0
1650910800000|2022-04-25 18:20:00|293.98|290.86|284.74|281.62|296.29|293.17|283.97|280.85|0
1650911100000|2022-04-25 18:25:00|285.12|282|279.75|276.63|286.67|283.55|279.56|276.44|0
1650911400000|2022-04-25 18:30:00|279.37|276.25|279.17|276.05|281.28|278.16|277.65|274.53|0
1650911700000|2022-04-25 18:35:00|278.22|275.1|283.38|280.26|283.38|280.26|278.03|274.91|0
1650912000000|2022-04-25 18:40:00|284.73|281.61|283.96|280.84|285.11|281.99|280.99|277.87|0
1650912300000|2022-04-25 18:45:00|284.34|281.22|274.41|271.29|285.5|282.38|274.22|271.1|0
1650912600000|2022-04-25 18:50:00|274.98|271.86|271.01|267.89|275.74|272.62|270.64|267.52|0
1650912900000|2022-04-25 18:55:00|270.64|267.52|281.53|278.41|281.53|278.41|270.45|267.33|0
1650913200000|2022-04-25 19:00:00|281.34|278.22|290.15|287.03|291.99|288.87|279.82|276.7|0
1650913500000|2022-04-25 19:05:00|289.48|286.36|290.34|287.22|294.02|290.9|288.61|285.49|0
1650913800000|2022-04-25 19:10:00|290.54|287.42|285.72|282.6|290.73|287.61|285.72|282.6|0
1650914100000|2022-04-25 19:15:00|284.77|281.65|277.92|274.8|285.53|282.41|277.54|274.42|0
1650914400000|2022-04-25 19:20:00|277.35|274.23|269.24|266.12|277.35|274.23|268.86|265.74|0
1650914700000|2022-04-25 19:25:00|268.68|265.56|266.62|263.5|276.2|273.08|266.62|263.5|0
1650915000000|2022-04-25 19:30:00|267.74|264.62|266.25|263.13|269.98|266.86|265.13|262.01|0
1650915300000|2022-04-25 19:35:00|267.18|264.06|261.04|257.92|267.18|264.06|259.93|256.81|0
1650915600000|2022-04-25 19:40:00|260.67|257.55|259.01|255.89|267.73|264.61|257.9|254.78|0
1650915900000|2022-04-25 19:45:00|259.19|256.07|262.05|258.93|265.11|261.99|257.17|254.05|0
1650916200000|2022-04-25 19:50:00|261.77|258.65|256.61|253.49|266.79|263.67|256.06|252.94|0
1650916500000|2022-04-25 19:55:00|256.98|253.86|256.43|253.31|261.21|258.09|256.06|252.94|0
1650916800000|2022-04-25 20:00:00|256.24|253.12|255.46|252.34|259.18|256.06|253.89|250.77|0
1650917100000|2022-04-25 20:05:00|255.82|252.7|256.92|253.8|257.57|254.45|255.46|252.34|0
1650917400000|2022-04-25 20:10:00|257.1|253.98|258.57|255.45|258.76|255.64|256.37|253.25|0
1650917700000|2022-04-25 20:15:00|259.2|255.56|257.64|254|259.2|255.56|256.99|253.35|0
1650918000000|2022-04-25 20:20:00|257.54|253.9|257.35|253.71|258.09|254.45|256.81|253.17|0
1650918300000|2022-04-25 20:25:00|256.99|253.35|256.62|252.98|257.35|253.71|256.25|252.61|0
1650918600000|2022-04-25 20:30:00|256.43|252.79|257.53|253.89|258.08|254.44|256.43|252.79|0
1650918900000|2022-04-25 20:35:00|257.71|254.07|256.24|252.6|257.9|254.26|256.24|252.6|0
1650919200000|2022-04-25 20:40:00|256.34|252.7|256.61|252.97|256.98|253.34|255.69|252.05|0
1650919500000|2022-04-25 20:45:00|256.52|252.88|256.05|252.41|256.61|252.97|255.69|252.05|0
1650919800000|2022-04-25 20:50:00|256.15|252.51|255.5|251.86|256.42|252.78|255.5|251.86|0
1650920100000|2022-04-25 20:55:00|255.69|252.05|255.88|252.24|256.23|252.59|255.5|251.86|0
1650920400000|2022-04-25 21:00:00|255.9|252.26|256.25|252.61|256.25|252.61|255.9|252.26|0
1650920700000|2022-04-25 21:05:00|256.43|252.79|256.91|253.27|256.91|253.27|256.25|252.61|0
1650921000000|2022-04-25 21:10:00|256.88|253.24|257.12|253.48|257.18|253.54|256.86|253.22|0
1650921300000|2022-04-25 21:15:00|257.1|253.46|257.15|253.51|257.18|253.54|257.02|253.38|0
1650921600000|2022-04-25 21:20:00|257.12|253.48|256.69|253.05|257.26|253.62|256.69|253.05|0
1650921900000|2022-04-25 21:25:00|256.61|252.97|256.53|252.89|256.61|252.97|256.53|252.89|0
1650922200000|2022-04-25 21:30:00|256.56|252.92|256.95|253.31|257.06|253.42|256.55|252.91|0
1650922500000|2022-04-25 21:35:00|256.74|253.1|256.78|253.14|256.78|253.14|256.65|253.01|0
1650922800000|2022-04-25 21:40:00|256.92|253.28|256.76|253.12|256.94|253.3|256.68|253.04|0
1650923100000|2022-04-25 21:45:00|256.73|253.09|256.78|253.14|256.78|253.14|256.62|252.98|0
1650923400000|2022-04-25 21:50:00|256.73|253.09|256.75|253.11|256.75|253.11|256.72|253.08|0
1650923700000|2022-04-25 21:55:00|256.72|253.08|256.85|253.21|256.96|253.32|256.67|253.03|0
1650924000000|2022-04-25 22:00:00|256.1|252.46|259.86|256.22|259.86|256.22|256.1|252.46|0
1650924300000|2022-04-25 22:05:00|260.05|256.41|259.68|256.04|260.14|256.5|259.12|255.48|0
1650924600000|2022-04-25 22:10:00|259.59|255.95|259.67|256.03|259.86|256.22|258.57|254.93|0
1650924900000|2022-04-25 22:15:00|259.3|255.66|260.04|256.4|260.22|256.58|259.3|255.66|0
1650925200000|2022-04-25 22:20:00|259.85|256.21|259.76|256.12|260.22|256.58|259.48|255.84|0
1650925500000|2022-04-25 22:25:00|259.85|256.21|259.02|255.38|259.95|256.31|258.74|255.1|0
1650925800000|2022-04-25 22:30:00|259.11|255.47|258.55|254.91|260.03|256.39|258.55|254.91|0
1650926100000|2022-04-25 22:35:00|258.65|255.01|258.83|255.19|259.66|256.02|258.65|255.01|0
1650926400000|2022-04-25 22:40:00|258.74|255.1|259.65|256.01|260.02|256.38|258.74|255.1|0
1650926700000|2022-04-25 22:45:00|259.75|256.11|259.28|255.64|260.02|256.38|259.19|255.55|0
1650927000000|2022-04-25 22:50:00|259.1|255.46|257.44|253.8|259.1|255.46|257.07|253.43|0
1650927300000|2022-04-25 22:55:00|257.62|253.98|257.44|253.8|258.17|254.53|257.16|253.52|0
1650927600000|2022-04-25 23:00:00|257.35|253.71|257.25|253.61|257.62|253.98|256.7|253.06|0
1650927900000|2022-04-25 23:05:00|257.43|253.79|257.06|253.42|257.62|253.98|256.7|253.06|0
1650928200000|2022-04-25 23:10:00|257.24|253.6|256.32|252.68|257.24|253.6|256.14|252.5|0
1650928500000|2022-04-25 23:15:00|256.24|252.6|256.32|252.68|256.32|252.68|255.77|252.13|0
1650928800000|2022-04-25 23:20:00|256.14|252.5|256.32|252.68|256.78|253.14|256.14|252.5|0
1650929100000|2022-04-25 23:25:00|256.5|252.86|256.86|253.22|256.87|253.23|255.95|252.31|0
1650929400000|2022-04-25 23:30:00|256.68|253.04|257.6|253.96|257.78|254.14|256.68|253.04|0
1650929700000|2022-04-25 23:35:00|257.69|254.05|257.78|254.14|257.78|254.14|257.59|253.95|0
1650930000000|2022-04-25 23:40:00|257.87|254.23|257.77|254.13|257.96|254.32|257.59|253.95|0
1650930300000|2022-04-25 23:45:00|257.96|254.32|257.77|254.13|258.69|255.05|257.77|254.13|0
1650930600000|2022-04-25 23:50:00|257.95|254.31|258.69|255.05|258.87|255.23|257.59|253.95|0
1650930900000|2022-04-25 23:55:00|258.87|255.23|258.5|254.86|259.24|255.6|258.13|254.49|0
1650931200000|2022-04-26 00:00:00|258.68|255.04|259.6|255.96|259.79|256.15|258.13|254.49|0
1650931500000|2022-04-26 00:05:00|259.42|255.78|259.69|256.05|259.97|256.33|258.12|254.48|0
1650931800000|2022-04-26 00:10:00|259.78|256.14|260.06|256.42|260.43|256.79|258.68|255.04|0
1650932100000|2022-04-26 00:15:00|260.15|256.51|259.78|256.14|260.52|256.88|259.04|255.4|0
1650932400000|2022-04-26 00:20:00|259.96|256.32|259.59|255.95|259.96|256.32|258.67|255.03|0
1650932700000|2022-04-26 00:25:00|259.5|255.86|258.66|255.02|259.5|255.86|258.11|254.47|0
1650933000000|2022-04-26 00:30:00|258.48|254.84|259.21|255.57|259.77|256.13|258.48|254.84|0
1650933300000|2022-04-26 00:35:00|259.12|255.48|258.84|255.2|259.12|255.48|258.29|254.65|0
1650933600000|2022-04-26 00:40:00|258.66|255.02|257.92|254.28|259.39|255.75|257.92|254.28|0
1650933900000|2022-04-26 00:45:00|258.1|254.46|257.83|254.19|258.28|254.64|257.55|253.91|0
1650934200000|2022-04-26 00:50:00|257.91|254.27|257.54|253.9|258.46|254.82|257.54|253.9|0
1650934500000|2022-04-26 00:55:00|257.36|253.72|256.25|252.61|257.73|254.09|255.89|252.25|0
1650934800000|2022-04-26 01:00:00|256.17|252.53|255.34|251.7|256.25|252.61|255.34|251.7|0
1650935100000|2022-04-26 01:05:00|255.52|251.88|255.33|251.69|255.88|252.24|255.33|251.69|0
1650935400000|2022-04-26 01:10:00|255.52|251.88|255.33|251.69|255.7|252.06|255.33|251.69|0
1650935700000|2022-04-26 01:15:00|255.51|251.87|256.24|252.6|256.24|252.6|255.33|251.69|0
1650936000000|2022-04-26 01:20:00|256.42|252.78|256.97|253.33|257.34|253.7|256.24|252.6|0
1650936300000|2022-04-26 01:25:00|257.16|253.52|256.42|252.78|257.16|253.52|255.69|252.05|0
1650936600000|2022-04-26 01:30:00|256.05|252.41|255.86|252.22|256.78|253.14|255.86|252.22|0
1650936900000|2022-04-26 01:35:00|256.05|252.41|255.5|251.86|256.23|252.59|255.31|251.67|0
1650937200000|2022-04-26 01:40:00|255.41|251.77|255.31|251.67|255.5|251.86|253.85|250.21|0
1650937500000|2022-04-26 01:45:00|255.49|251.85|257.23|253.59|258.43|254.79|255.49|251.85|0
1650937800000|2022-04-26 01:50:00|257.32|253.68|257.05|253.41|258.06|254.42|256.95|253.31|0
1650938100000|2022-04-26 01:55:00|257.14|253.5|257.13|253.49|258.24|254.6|256.95|253.31|0
1650938400000|2022-04-26 02:00:00|256.95|253.31|256.34|253.54|257.68|254.04|256.34|252.76|0
1650938700000|2022-04-26 02:05:00|256.16|253.36|255.7|252.9|256.25|253.45|254.33|251.53|0
1650939000000|2022-04-26 02:10:00|255.79|252.99|256.52|253.72|256.8|254|255.79|252.99|0
1650939300000|2022-04-26 02:15:00|256.33|253.53|255.78|252.98|257.44|254.64|255.78|252.98|0
1650939600000|2022-04-26 02:20:00|255.96|253.16|253.95|251.15|256.33|253.53|253.77|250.97|0
1650939900000|2022-04-26 02:25:00|253.77|250.97|253.58|250.78|254.13|251.33|253.22|250.42|0
1650940200000|2022-04-26 02:30:00|253.4|250.6|253.94|251.14|253.94|251.14|253.21|250.41|0
1650940500000|2022-04-26 02:35:00|253.76|250.96|253.76|250.96|253.94|251.14|253.21|250.41|0
1650940800000|2022-04-26 02:40:00|253.57|250.77|251.57|248.77|253.57|250.77|251.38|248.58|0
1650941100000|2022-04-26 02:45:00|251.75|248.95|251.38|248.58|252.11|249.31|251.38|248.58|0
1650941400000|2022-04-26 02:50:00|251.74|248.94|251.38|248.58|251.74|248.94|251.38|248.58|0
1650941700000|2022-04-26 02:55:00|251.56|248.76|251.56|248.76|251.74|248.94|251.37|248.57|0
1650942000000|2022-04-26 03:00:00|251.74|248.94|250.64|247.84|251.74|248.94|250.64|247.84|0
1650942300000|2022-04-26 03:05:00|250.83|248.03|250.64|247.84|251.19|248.39|250.64|247.84|0
1650942600000|2022-04-26 03:10:00|250.82|248.02|250.64|247.84|251|248.2|250.64|247.84|0
1650942900000|2022-04-26 03:15:00|249.37|246.57|250.82|248.02|251.46|248.66|249.37|246.57|0
1650943200000|2022-04-26 03:20:00|251|248.2|250.09|247.29|251.36|248.56|249.54|246.74|0
1650943500000|2022-04-26 03:25:00|250.27|247.47|249.36|246.56|250.27|247.47|249.18|246.38|0
1650943800000|2022-04-26 03:30:00|249.54|246.74|249.17|246.37|249.72|246.92|248.82|246.02|0
1650944100000|2022-04-26 03:35:00|248.99|246.19|249.35|246.55|249.54|246.74|248.09|245.29|0
1650944400000|2022-04-26 03:40:00|249.53|246.73|250.08|247.28|250.08|247.28|249.53|246.73|0
1650944700000|2022-04-26 03:45:00|249.89|247.09|249.71|246.91|250.17|247.37|249.53|246.73|0
1650945000000|2022-04-26 03:50:00|249.53|246.73|249.71|246.91|249.98|247.18|249.34|246.54|0
1650945300000|2022-04-26 03:55:00|249.89|247.09|248.98|246.18|249.89|247.09|248.98|246.18|0
1650945600000|2022-04-26 04:00:00|248.79|245.99|248.61|245.81|249.16|246.36|248.43|245.63|0
1650945900000|2022-04-26 04:05:00|248.7|245.9|250.06|247.26|250.06|247.26|248.61|245.81|0
1650946200000|2022-04-26 04:10:00|250.42|247.62|249.69|246.89|250.6|247.8|249.69|246.89|0
1650946500000|2022-04-26 04:15:00|249.87|247.07|250.05|247.25|250.05|247.25|249.51|246.71|0
1650946800000|2022-04-26 04:20:00|249.87|247.07|250.23|247.43|250.59|247.79|249.87|247.07|0
1650947100000|2022-04-26 04:25:00|250.41|247.61|250.41|247.61|250.41|247.61|250.23|247.43|0
1650947400000|2022-04-26 04:30:00|250.23|247.43|249.86|247.06|250.23|247.43|249.86|247.06|0
1650947700000|2022-04-26 04:35:00|250.04|247.24|250.04|247.24|250.22|247.42|250.04|247.24|0
1650948000000|2022-04-26 04:40:00|249.86|247.06|249.49|246.69|249.86|247.06|249.49|246.69|0
1650948300000|2022-04-26 04:45:00|249.67|246.87|249.49|246.69|249.76|246.96|249.49|246.69|0
1650948600000|2022-04-26 04:50:00|249.67|246.87|249.3|246.5|249.67|246.87|249.3|246.5|0
1650948900000|2022-04-26 04:55:00|249.48|246.68|249.74|246.94|249.93|247.13|249.3|246.5|0
1650949200000|2022-04-26 05:00:00|249.92|247.12|249.74|246.94|250.47|247.67|249.2|246.4|0
1650949500000|2022-04-26 05:05:00|249.92|247.12|253.38|250.58|253.38|250.58|249.83|247.03|0
1650949800000|2022-04-26 05:10:00|253.19|250.39|252.92|250.12|253.19|250.39|251.37|248.57|0
1650950100000|2022-04-26 05:15:00|253.01|250.21|254.28|251.48|254.65|251.85|252.82|250.02|0
1650950400000|2022-04-26 05:20:00|254.1|251.3|253.73|250.93|254.47|251.67|253|250.2|0
1650950700000|2022-04-26 05:25:00|253.55|250.75|253.54|250.74|253.91|251.11|252.82|250.02|0
1650951000000|2022-04-26 05:30:00|253.36|250.56|252.81|250.01|253.64|250.84|251.9|249.1|0
1650951300000|2022-04-26 05:35:00|252.63|249.83|252.81|250.01|253.17|250.37|252.45|249.65|0
1650951600000|2022-04-26 05:40:00|252.44|249.64|251.71|248.91|252.63|249.83|251.53|248.73|0
1650951900000|2022-04-26 05:45:00|251.53|248.73|250.98|248.18|251.71|248.91|250.89|248.09|0
1650952200000|2022-04-26 05:50:00|251.16|248.36|249.16|246.36|251.16|248.36|249.16|246.36|0
1650952500000|2022-04-26 05:55:00|249.34|246.54|251.61|248.81|251.7|248.9|249.34|246.54|0
1650952800000|2022-04-26 06:00:00|252.07|249.27|253.7|250.9|254.99|252.19|250.43|247.63|0
1650953100000|2022-04-26 06:05:00|253.89|251.09|255.9|253.1|257|254.2|253.89|251.09|0
1650953400000|2022-04-26 06:10:00|255.72|252.92|256.81|254.01|257.55|254.75|254.43|251.63|0
1650953700000|2022-04-26 06:15:00|257|254.2|258.1|255.3|260.13|257.33|257|254.2|0
1650954000000|2022-04-26 06:20:00|258.28|255.48|259.5|256.7|259.86|257.06|258.28|255.48|0
1650954300000|2022-04-26 06:25:00|259.31|256.51|257.51|254.71|259.34|256.54|257.51|254.71|0
1650954600000|2022-04-26 06:30:00|257.7|254.9|258.99|256.19|258.99|256.19|255.67|252.87|0
1650954900000|2022-04-26 06:35:00|258.8|256|258.25|255.45|259.54|256.74|257.51|254.71|0
1650955200000|2022-04-26 06:40:00|257.88|255.08|259.17|256.37|259.36|256.56|256.58|253.78|0
1650955500000|2022-04-26 06:45:00|259.35|256.55|257.68|254.88|261.58|258.78|257.5|254.7|0
1650955800000|2022-04-26 06:50:00|257.41|254.61|256.76|253.96|258.61|255.81|256.57|253.77|0
1650956100000|2022-04-26 06:55:00|256.85|254.05|256.39|253.59|258.24|255.44|256.39|253.59|0
1650956400000|2022-04-26 07:00:00|256.57|253.77|258.78|255.98|261.39|258.59|256.57|253.77|0
1650956700000|2022-04-26 07:05:00|258.58|256.18|264.36|261.96|264.54|262.14|258.13|255.73|0
1650957000000|2022-04-26 07:10:00|264.54|262.14|266.79|264.39|267.17|264.77|263.04|260.64|0
1650957300000|2022-04-26 07:15:00|267.73|265.33|269.72|267.32|270|267.6|266.79|264.39|0
1650957600000|2022-04-26 07:20:00|269.81|267.41|269.15|266.75|271.13|268.73|268.67|266.27|0
1650957900000|2022-04-26 07:25:00|269.34|266.94|272.74|270.34|273.79|271.39|267.16|264.76|0
1650958200000|2022-04-26 07:30:00|273.03|270.63|274.7|272.3|279.82|277.42|265.81|263.41|0
1650958500000|2022-04-26 07:35:00|269.34|266.94|270.85|268.45|272.55|270.15|268.78|266.38|0
1650958800000|2022-04-26 07:40:00|270.66|268.26|272.35|269.95|272.54|270.14|268.96|266.56|0
1650959100000|2022-04-26 07:45:00|272.17|269.77|270.09|267.69|273.49|271.09|268.96|266.56|0
1650959400000|2022-04-26 07:50:00|269.9|267.5|268.95|266.55|269.9|267.5|267.45|265.05|0
1650959700000|2022-04-26 07:55:00|268.58|266.18|270.93|268.53|271.78|269.38|267.64|265.24|0
1650960000000|2022-04-26 08:00:00|271.12|268.72|271.02|268.62|272.15|269.75|268.01|265.61|0
1650960300000|2022-04-26 08:05:00|271.12|268.72|269.7|267.3|271.4|269|268.57|266.17|0
1650960600000|2022-04-26 08:10:00|269.32|266.92|266.5|264.1|269.88|267.48|266.13|263.73|0
1650960900000|2022-04-26 08:15:00|266.41|264.01|264.81|262.41|266.41|264.01|263.7|261.3|0
1650961200000|2022-04-26 08:20:00|265|262.6|261.83|259.43|265|262.6|261.65|259.25|0
1650961500000|2022-04-26 08:25:00|261.74|259.34|262.48|260.08|263.51|261.11|261.28|258.88|0
1650961800000|2022-04-26 08:30:00|262.2|259.8|263.88|261.48|265.85|263.45|262.02|259.62|0
1650962100000|2022-04-26 08:35:00|263.97|261.57|265.83|263.43|266.4|264|263.97|261.57|0
1650962400000|2022-04-26 08:40:00|265.74|263.34|264.89|262.49|265.83|263.43|263.77|261.37|0
1650962700000|2022-04-26 08:45:00|264.99|262.59|265.36|262.96|265.45|263.05|263.77|261.37|0
1650963000000|2022-04-26 08:50:00|265.27|262.87|264.8|262.4|265.92|263.52|263.02|260.62|0
1650963300000|2022-04-26 08:55:00|264.51|262.11|260.32|257.92|265.07|262.67|260.32|257.92|0
1650963600000|2022-04-26 09:00:00|259.86|257.46|261.81|259.41|261.9|259.5|259.86|257.46|0
1650963900000|2022-04-26 09:05:00|262.08|259.68|260.41|258.01|263.11|260.71|259.11|256.71|0
1650964200000|2022-04-26 09:10:00|260.22|257.82|261.06|258.66|261.7|259.3|259.29|256.89|0
1650964500000|2022-04-26 09:15:00|260.96|258.56|260.77|258.37|262.45|260.05|260.59|258.19|0
1650964800000|2022-04-26 09:20:00|260.87|258.47|263.93|261.53|264.12|261.72|260.87|258.47|0
1650965100000|2022-04-26 09:25:00|263.75|261.35|263.65|261.25|264.87|262.47|262.81|260.41|0
1650965400000|2022-04-26 09:30:00|263.56|261.16|262.06|259.66|264.12|261.72|260.95|258.55|0
1650965700000|2022-04-26 09:35:00|262.25|259.85|261.87|259.47|262.43|260.03|260.39|257.99|0
1650966000000|2022-04-26 09:40:00|261.97|259.57|262.43|260.03|263.92|261.52|261.87|259.47|0
1650966300000|2022-04-26 09:45:00|262.24|259.84|265.79|263.39|265.79|263.39|262.05|259.65|0
1650966600000|2022-04-26 09:50:00|265.7|263.3|264.47|262.07|266.16|263.76|263.91|261.51|0
1650966900000|2022-04-26 09:55:00|264.57|262.17|262.79|260.39|265.22|262.82|262.23|259.83|0
1650967200000|2022-04-26 10:00:00|262.98|260.58|260.74|258.34|263.26|260.86|260.47|258.07|0
1650967500000|2022-04-26 10:05:00|260.65|258.25|262.78|260.38|262.79|260.39|260.65|258.25|0
1650967800000|2022-04-26 10:10:00|262.69|260.29|264|261.6|264.84|262.44|262.41|260.01|0
1650968100000|2022-04-26 10:15:00|264.09|261.69|265.68|263.28|266.71|264.31|264.09|261.69|0
1650968400000|2022-04-26 10:20:00|265.39|262.99|265.77|263.37|266.52|264.12|264.64|262.24|0
1650968700000|2022-04-26 10:25:00|265.68|263.28|266.33|263.93|267.64|265.24|265.39|262.99|0
1650969000000|2022-04-26 10:30:00|266.51|264.11|265.57|263.17|266.7|264.3|263.7|261.3|0
1650969300000|2022-04-26 10:35:00|265.67|263.27|264.54|262.14|266.32|263.92|263.8|261.4|0
1650969600000|2022-04-26 10:40:00|264.45|262.05|266.13|263.73|266.51|264.11|263.14|260.74|0
1650969900000|2022-04-26 10:45:00|265.94|263.54|265.19|262.79|265.94|263.54|264.44|262.04|0
1650970200000|2022-04-26 10:50:00|265.29|262.89|266.03|263.63|266.03|263.63|264.81|262.41|0
1650970500000|2022-04-26 10:55:00|266.12|263.72|267.81|265.41|267.91|265.51|264.81|262.41|0
1650970800000|2022-04-26 11:00:00|267.62|265.22|270.39|267.99|271.14|268.74|267.62|265.22|0
1650971100000|2022-04-26 11:05:00|270.58|268.18|270.39|267.99|271.9|269.5|270.39|267.99|0
1650971400000|2022-04-26 11:10:00|270.48|268.08|269.63|267.23|271.43|269.03|268.5|266.1|0
1650971700000|2022-04-26 11:15:00|269.82|267.42|269.44|267.04|270.38|267.98|268.78|266.38|0
1650972000000|2022-04-26 11:20:00|269.35|266.95|266.99|264.59|269.63|267.23|266.8|264.4|0
1650972300000|2022-04-26 11:25:00|266.8|264.4|266.8|264.4|267.93|265.53|266.43|264.03|0
1650972600000|2022-04-26 11:30:00|266.99|264.59|269.24|266.84|269.24|266.84|266.8|264.4|0
1650972900000|2022-04-26 11:35:00|269.34|266.94|270.74|268.34|272.26|269.86|268.77|266.37|0
1650973200000|2022-04-26 11:40:00|270.84|268.44|270.93|268.53|271.5|269.1|270.18|267.78|0
1650973500000|2022-04-26 11:45:00|270.74|268.34|268.1|265.7|271.12|268.72|268.1|265.7|0
1650973800000|2022-04-26 11:50:00|267.73|265.33|268.01|265.61|268.01|265.61|266.6|264.2|0
1650974100000|2022-04-26 11:55:00|268.1|265.7|266.59|264.19|268.47|266.07|266.41|264.01|0
1650974400000|2022-04-26 12:00:00|266.41|264.01|268.09|265.69|268.09|265.69|265.84|263.44|0
1650974700000|2022-04-26 12:05:00|268.28|265.88|267.53|265.13|268.47|266.07|266.96|264.56|0
1650975000000|2022-04-26 12:10:00|267.52|265.12|266.96|264.56|267.9|265.5|265.84|263.44|0
1650975300000|2022-04-26 12:15:00|266.77|264.37|268.46|266.06|269.59|267.19|266.21|263.81|0
1650975600000|2022-04-26 12:20:00|268.37|265.97|267.52|265.12|269.4|267|267.14|264.74|0
1650975900000|2022-04-26 12:25:00|268.08|265.68|267.32|264.92|268.83|266.43|265.83|263.43|0
1650976200000|2022-04-26 12:30:00|267.23|264.83|267.7|265.3|268.64|266.24|266.39|263.99|0
1650976500000|2022-04-26 12:35:00|267.61|265.21|272.22|269.82|274.5|272.1|267.61|265.21|0
1650976800000|2022-04-26 12:40:00|272.51|270.11|274.11|271.71|274.87|272.47|272.51|270.11|0
1650977100000|2022-04-26 12:45:00|274.3|271.9|273.73|271.33|275.25|272.85|273.35|270.95|0
1650977400000|2022-04-26 12:50:00|273.54|271.14|271.26|268.86|274.3|271.9|271.07|268.67|0
1650977700000|2022-04-26 12:55:00|271.45|269.05|271.12|268.72|272.21|269.81|270.1|267.7|0
1650978000000|2022-04-26 13:00:00|271.3|268.9|273.76|271.36|275.47|273.07|271.3|268.9|0
1650978300000|2022-04-26 13:05:00|273.95|271.55|273.95|271.55|274.62|272.22|273.38|270.98|0
1650978600000|2022-04-26 13:10:00|274.14|271.74|276.41|274.01|277.37|274.97|273.76|271.36|0
1650978900000|2022-04-26 13:15:00|276.61|274.21|275.94|273.54|276.99|274.59|275.46|273.06|0
1650979200000|2022-04-26 13:20:00|275.84|273.44|277.74|275.34|278.7|276.3|275.65|273.25|0
1650979500000|2022-04-26 13:25:00|277.93|275.53|276.41|274.01|278.7|276.3|275.45|273.05|0
1650979800000|2022-04-26 13:30:00|276.79|274.39|283.14|280.74|283.33|280.93|275.45|273.05|0
1650980100000|2022-04-26 13:35:00|283.71|281.31|282.17|279.77|283.91|281.51|278.54|276.14|0
1650980400000|2022-04-26 13:40:00|283.52|281.12|289.31|286.91|289.7|287.3|281.41|279.01|0
1650980700000|2022-04-26 13:45:00|289.7|287.3|290.08|287.68|292.02|289.62|284.01|281.61|0
1650981000000|2022-04-26 13:50:00|290.86|288.46|295.14|292.74|295.34|292.94|288.34|285.94|0
1650981300000|2022-04-26 13:55:00|295.34|292.94|293.48|291.08|296.31|293.91|292.8|290.4|0
1650981600000|2022-04-26 14:00:00|293.97|291.57|293.57|291.17|296.51|294.11|292.41|290.01|0
1650981900000|2022-04-26 14:05:00|294.16|291.76|288.13|285.73|294.16|291.76|287.36|284.96|0
1650982200000|2022-04-26 14:10:00|288.91|286.51|296.5|294.1|296.89|294.49|287.36|284.96|0
1650982500000|2022-04-26 14:15:00|297.09|294.69|306.98|304.58|308.77|306.37|297.09|294.69|0
1650982800000|2022-04-26 14:20:00|307.58|305.18|309.67|307.27|312.76|310.36|305.2|302.8|0
1650983100000|2022-04-26 14:25:00|309.96|307.56|304.99|302.59|312.36|309.96|304.99|302.59|0
1650983400000|2022-04-26 14:30:00|304.4|302|311.46|309.06|311.95|309.55|304|301.6|0
1650983700000|2022-04-26 14:35:00|311.95|309.55|312.95|310.55|315.96|313.56|306.97|304.57|0
1650984000000|2022-04-26 14:40:00|312.55|310.15|318.71|316.31|320.4|318|312.15|309.75|0
1650984300000|2022-04-26 14:45:00|319.11|316.71|312.12|309.72|319.11|316.71|312.12|309.72|0
1650984600000|2022-04-26 14:50:00|312.32|309.92|316.1|313.7|317.01|314.61|310.13|307.73|0
1650984900000|2022-04-26 14:55:00|315.9|313.5|316.5|314.1|317.7|315.3|313.9|311.5|0
1650985200000|2022-04-26 15:00:00|316.9|314.5|321.72|319.32|321.92|319.52|316.9|314.5|0
1650985500000|2022-04-26 15:05:00|321.51|319.11|319.9|317.5|323.53|321.13|319.9|317.5|0
1650985800000|2022-04-26 15:10:00|320.51|318.11|316.54|314.14|321.71|319.31|315.89|313.49|0
1650986100000|2022-04-26 15:15:00|316.74|314.34|323.76|321.36|323.76|321.36|316.54|314.14|0
1650986400000|2022-04-26 15:20:00|323.55|321.15|317.73|315.33|324.16|321.76|313.74|311.34|0
1650986700000|2022-04-26 15:25:00|318.33|315.93|318.93|316.53|319.73|317.33|315.73|313.33|0
1650987000000|2022-04-26 15:30:00|319.33|316.93|321.01|318.61|323.82|321.42|317.03|314.63|0
1650987300000|2022-04-26 15:35:00|321.41|319.01|324.02|321.62|328.45|326.05|320.81|318.41|0
1650987600000|2022-04-26 15:40:00|324.42|322.02|322.81|320.41|329.86|327.46|322.81|320.41|0
1650987900000|2022-04-26 15:45:00|323.01|320.61|324.16|321.76|326.01|323.61|322.17|319.77|0
1650988200000|2022-04-26 15:50:00|324.56|322.16|325.96|323.56|325.96|323.56|322.16|319.76|0
1650988500000|2022-04-26 15:55:00|326.06|323.66|331.99|329.59|332.4|330|326.06|323.66|0
1650988800000|2022-04-26 16:00:00|331.59|329.19|329.17|326.77|332.19|329.79|328.36|325.96|0
1650989100000|2022-04-26 16:05:00|328.97|326.57|323.55|321.15|329.97|327.57|323.55|321.15|0
1650989400000|2022-04-26 16:10:00|323.95|321.55|323.45|321.05|326.55|324.15|322.85|320.45|0
1650989700000|2022-04-26 16:15:00|323.15|320.75|319.21|316.81|323.35|320.95|318.97|316.57|0
1650990000000|2022-04-26 16:20:00|319.01|316.61|316.27|313.87|319.06|316.66|313.69|311.29|0
1650990300000|2022-04-26 16:25:00|316.67|314.27|310.53|308.13|316.67|314.27|308.76|306.36|0
1650990600000|2022-04-26 16:30:00|311.51|309.11|314.08|311.68|315.27|312.87|309.35|306.95|0
1650990900000|2022-04-26 16:35:00|313.99|311.59|318.85|316.45|319.44|317.04|312.6|310.2|0
1650991200000|2022-04-26 16:40:00|318.65|316.25|318.25|315.85|319.84|317.44|315.86|313.46|0
1650991500000|2022-04-26 16:45:00|318.05|315.65|321.44|319.04|322.24|319.84|317.85|315.45|0
1650991800000|2022-04-26 16:50:00|321.24|318.84|317.44|315.04|321.64|319.24|315.55|313.15|0
1650992100000|2022-04-26 16:55:00|318.04|315.64|307.9|305.5|318.64|316.24|307.9|305.5|0
1650992400000|2022-04-26 17:00:00|308.1|305.7|320.9|318.5|321.91|319.51|308.1|305.7|0
1650992700000|2022-04-26 17:05:00|320.5|318.1|320.09|317.69|321.1|318.7|318.08|315.68|0
1650993000000|2022-04-26 17:10:00|320.29|317.89|324.53|322.13|324.53|322.13|318.88|316.48|0
1650993300000|2022-04-26 17:15:00|324.73|322.33|328.18|325.78|328.18|325.78|322.71|320.31|0
1650993600000|2022-04-26 17:20:00|328.38|325.98|330.62|328.22|330.83|328.43|326.96|324.56|0
1650993900000|2022-04-26 17:25:00|330.42|328.02|333.31|330.91|334.54|332.14|328.74|326.34|0
1650994200000|2022-04-26 17:30:00|333.52|331.12|332.7|330.3|336.98|334.58|330.88|328.48|0
1650994500000|2022-04-26 17:35:00|333.51|331.11|330.87|328.47|335.75|333.35|330.06|327.66|0
1650994800000|2022-04-26 17:40:00|331.68|329.28|324.81|322.41|331.89|329.49|322.41|320.01|0
1650995100000|2022-04-26 17:45:00|324.01|321.61|327.03|324.63|329.86|327.46|323.41|321.01|0
1650995400000|2022-04-26 17:50:00|326.62|324.22|332.89|330.49|332.89|330.49|326.62|324.22|0
1650995700000|2022-04-26 17:55:00|332.69|330.29|331.67|329.27|333.3|330.9|329.04|326.64|0
1650996000000|2022-04-26 18:00:00|331.47|329.07|331.67|329.27|334.72|332.32|330.05|327.65|0
1650996300000|2022-04-26 18:05:00|331.87|329.47|332.28|329.88|333.29|330.89|329.03|326.63|0
1650996600000|2022-04-26 18:10:00|332.68|330.28|327.21|324.81|332.68|330.28|326.81|324.41|0
1650996900000|2022-04-26 18:15:00|327.01|324.61|327.61|325.21|331.05|328.65|322.79|320.39|0
1650997200000|2022-04-26 18:20:00|328.02|325.62|321.78|319.38|328.42|326.02|319.38|316.98|0
1650997500000|2022-04-26 18:25:00|321.38|318.98|321.78|319.38|325.79|323.39|320.38|317.98|0
1650997800000|2022-04-26 18:30:00|322.58|320.18|323.88|321.48|327.4|325|321.58|319.18|0
1650998100000|2022-04-26 18:35:00|323.38|320.98|321.77|319.37|323.88|321.48|319.17|316.77|0
1650998400000|2022-04-26 18:40:00|322.17|319.77|331.35|328.95|331.44|329.04|322.17|319.77|0
1650998700000|2022-04-26 18:45:00|331.44|329.04|330.43|328.03|332.86|330.46|328.2|325.8|0
1650999000000|2022-04-26 18:50:00|330.53|328.13|324.77|322.37|330.83|328.43|323.77|321.37|0
1650999300000|2022-04-26 18:55:00|323.77|321.37|320.36|317.96|325.28|322.88|319.36|316.96|0
1650999600000|2022-04-26 19:00:00|320.76|318.36|323.28|320.88|323.69|321.29|315.86|313.46|0
1650999900000|2022-04-26 19:05:00|323.89|321.49|328.75|326.35|330.17|327.77|323.08|320.68|0
1651000200000|2022-04-26 19:10:00|328.95|326.55|335.89|333.49|336.71|334.31|326.31|323.91|0
1651000500000|2022-04-26 19:15:00|335.69|333.29|344.62|342.22|345.66|343.26|335.69|333.29|0
1651000800000|2022-04-26 19:20:00|344.21|341.81|339.26|336.86|344.83|342.43|338.03|335.63|0
1651001100000|2022-04-26 19:25:00|338.24|335.84|342.97|340.57|344.2|341.8|338.24|335.84|0
1651001400000|2022-04-26 19:30:00|342.96|340.56|346.68|344.28|348.34|345.94|341.11|338.71|0
1651001700000|2022-04-26 19:35:00|346.48|344.08|341.31|338.91|349.38|346.98|341.31|338.91|0
1651002000000|2022-04-26 19:40:00|341.11|338.71|341.93|339.53|347.3|344.9|339.26|336.86|0
1651002300000|2022-04-26 19:45:00|341.51|339.11|346.47|344.07|348.96|346.56|339.05|336.65|0
1651002600000|2022-04-26 19:50:00|347.4|345|349.58|347.18|349.78|347.38|340.28|337.88|0
1651002900000|2022-04-26 19:55:00|349.99|347.59|356.81|354.41|357.02|354.62|345.64|343.24|0
1651003200000|2022-04-26 20:00:00|357.23|354.83|358.06|355.66|363.75|361.35|352.42|350.02|0
1651003500000|2022-04-26 20:05:00|358.69|356.29|375.14|372.74|377.27|374.87|357.64|355.24|0
1651003800000|2022-04-26 20:10:00|375.78|373.38|370.4|368|375.78|373.38|366.18|363.78|0
1651004100000|2022-04-26 20:15:00|372.09|369.29|367.01|364.21|372.09|369.29|366.16|363.36|0
1651004400000|2022-04-26 20:20:00|367.22|364.42|374.32|371.52|375.17|372.37|367.22|364.42|0
1651004700000|2022-04-26 20:25:00|374.1|371.3|373.89|371.09|377.1|374.3|373.89|371.09|0
1651005000000|2022-04-26 20:30:00|374.1|371.3|374.95|372.15|376.67|373.87|373.89|371.09|0
1651005300000|2022-04-26 20:35:00|374.74|371.94|376.45|373.65|377.73|374.93|374.1|371.3|0
1651005600000|2022-04-26 20:40:00|376.66|373.86|382.89|380.09|383.97|381.17|376.66|373.86|0
1651005900000|2022-04-26 20:45:00|382.79|379.99|382.46|379.66|383.53|380.73|379.23|376.43|0
1651006200000|2022-04-26 20:50:00|382.67|379.87|382.78|379.98|385.04|382.24|382.46|379.66|0
1651006500000|2022-04-26 20:55:00|382.89|380.09|381.7|378.9|383|380.2|381.16|378.36|0
1651006800000|2022-04-26 21:00:00|382.2|379.4|381.32|378.52|382.2|379.4|381.23|378.43|0
1651007100000|2022-04-26 21:05:00|381.26|378.46|380.12|377.32|381.26|378.46|380.12|377.32|0
1651007400000|2022-04-26 21:10:00|380.06|377.26|379.16|376.36|380.69|377.89|379.1|376.3|0
1651007700000|2022-04-26 21:15:00|379.13|376.33|378.93|376.13|379.97|377.17|378.69|375.89|0
1651008000000|2022-04-26 21:20:00|378.97|376.17|379.03|376.23|379.24|376.44|378.12|375.32|0
1651008300000|2022-04-26 21:25:00|379.19|376.39|376.77|373.97|379.19|376.39|376.55|373.75|0
1651008600000|2022-04-26 21:30:00|376.79|373.99|375.28|372.48|376.79|373.99|373.92|371.12|0
1651008900000|2022-04-26 21:35:00|375.13|372.33|375.81|373.01|376.37|373.57|374.98|372.18|0
1651009200000|2022-04-26 21:40:00|375.75|372.95|375.75|372.95|376.06|373.26|375.13|372.33|0
1651009500000|2022-04-26 21:45:00|375.78|372.98|375.84|373.04|375.84|373.04|374.81|372.01|0
1651009800000|2022-04-26 21:50:00|375.87|373.07|374.62|371.82|376.59|373.79|374.56|371.76|0
1651010100000|2022-04-26 21:55:00|374.65|371.85|373.99|371.19|375.03|372.23|373.99|371.19|0
1651010400000|2022-04-26 22:00:00|370.33|367.53|369.48|366.68|374.48|371.68|368.94|366.14|0
1651010700000|2022-04-26 22:05:00|369.37|366.57|361.95|359.15|369.37|366.57|359.85|357.05|0
1651011000000|2022-04-26 22:10:00|361.74|358.94|361.11|358.31|362.37|359.57|358.9|356.1|0
1651011300000|2022-04-26 22:15:00|361.01|358.21|363.22|360.42|365.75|362.95|359.63|356.83|0
1651011600000|2022-04-26 22:20:00|363.33|360.53|357.74|354.94|363.43|360.63|357.74|354.94|0
1651011900000|2022-04-26 22:25:00|357.43|354.63|352.5|349.7|358.58|355.78|351.88|349.08|0
1651012200000|2022-04-26 22:30:00|352.4|349.6|354.8|352|355.01|352.21|350.83|348.03|0
1651012500000|2022-04-26 22:35:00|354.59|351.79|357.94|355.14|358.15|355.35|353.75|350.95|0
1651012800000|2022-04-26 22:40:00|357.84|355.04|361.51|358.71|361.73|358.93|357.1|354.3|0
1651013100000|2022-04-26 22:45:00|361.3|358.5|360.88|358.08|362.36|359.56|359.83|357.03|0
1651013400000|2022-04-26 22:50:00|361.09|358.29|357.93|355.13|361.3|358.5|357.09|354.29|0
1651013700000|2022-04-26 22:55:00|357.72|354.92|360.35|357.55|360.88|358.08|357.41|354.61|0
1651014000000|2022-04-26 23:00:00|360.24|357.44|358.77|355.97|360.35|357.55|358.35|355.55|0
1651014300000|2022-04-26 23:05:00|359.19|356.39|356.98|354.18|359.19|356.39|356.46|353.66|0
1651014600000|2022-04-26 23:10:00|356.88|354.08|357.08|354.28|358.76|355.96|355.83|353.03|0
1651014900000|2022-04-26 23:15:00|357.29|354.49|357.08|354.28|357.82|355.02|356.45|353.65|0
1651015200000|2022-04-26 23:20:00|356.98|354.18|356.66|353.86|357.08|354.28|356.24|353.44|0
1651015500000|2022-04-26 23:25:00|356.56|353.76|357.81|355.01|358.12|355.32|355.51|352.71|0
1651015800000|2022-04-26 23:30:00|357.91|355.11|355.29|352.49|358.02|355.22|354.35|351.55|0
1651016100000|2022-04-26 23:35:00|355.19|352.39|354.56|351.76|356.86|354.06|354.35|351.55|0
1651016400000|2022-04-26 23:40:00|355.08|352.28|354.55|351.75|355.39|352.59|353.09|350.29|0
1651016700000|2022-04-26 23:45:00|354.45|351.65|353.3|350.5|354.76|351.96|352.99|350.19|0
1651017000000|2022-04-26 23:50:00|353.09|350.29|353.5|350.7|353.5|350.7|351.42|348.62|0
1651017300000|2022-04-26 23:55:00|353.29|350.49|353.92|351.12|354.55|351.75|351.62|348.82|0
1651017600000|2022-04-27 00:00:00|353.71|350.91|352.66|349.86|354.12|351.32|351.2|348.4|0
1651017900000|2022-04-27 00:05:00|352.56|349.76|352.3|349.5|353.81|351.01|351.73|348.93|0
1651018200000|2022-04-27 00:10:00|352.51|349.71|352.72|349.92|353.88|351.08|352.09|349.29|0
1651018500000|2022-04-27 00:15:00|352.41|349.61|351.79|348.99|354.19|351.39|351.16|348.36|0
1651018800000|2022-04-27 00:20:00|351.58|348.78|350.99|348.19|352.21|349.41|349.05|346.25|0
1651019100000|2022-04-27 00:25:00|350.78|347.98|351.66|348.86|352.29|349.49|349.77|346.97|0
1651019400000|2022-04-27 00:30:00|351.77|348.97|353.56|350.76|353.77|350.97|351.66|348.86|0
1651019700000|2022-04-27 00:35:00|353.46|350.66|354.82|352.02|354.82|352.02|352.5|349.7|0
1651020000000|2022-04-27 00:40:00|354.61|351.81|355.88|353.08|358.63|355.83|354.61|351.81|0
1651020300000|2022-04-27 00:45:00|355.66|352.86|356.09|353.29|357.36|354.56|355.45|352.65|0
1651020600000|2022-04-27 00:50:00|355.98|353.18|354.39|351.59|356.09|353.29|354.39|351.59|0
1651020900000|2022-04-27 00:55:00|354.29|351.49|358.41|355.61|359.9|357.1|353.34|350.54|0
1651021200000|2022-04-27 01:00:00|358.73|355.93|357.99|355.19|358.73|355.93|356.71|353.91|0
1651021500000|2022-04-27 01:05:00|358.2|355.4|354.17|351.37|358.52|355.72|353.65|350.85|0
1651021800000|2022-04-27 01:10:00|354.28|351.48|354.7|351.9|355.44|352.64|354.17|351.37|0
1651022100000|2022-04-27 01:15:00|355.02|352.22|352.38|349.58|355.02|352.22|351.43|348.63|0
1651022400000|2022-04-27 01:20:00|351.85|349.05|348.48|345.68|352.06|349.26|348.27|345.47|0
1651022700000|2022-04-27 01:25:00|348.59|345.79|347.01|344.21|348.9|346.1|346.59|343.79|0
1651023000000|2022-04-27 01:30:00|347.22|344.42|344.5|341.7|348.69|345.89|344.5|341.7|0
1651023300000|2022-04-27 01:35:00|344.4|341.6|340.12|337.32|346.38|343.58|340.12|337.32|0
1651023600000|2022-04-27 01:40:00|339.7|336.9|342.82|340.02|342.82|340.02|339.49|336.69|0
1651023900000|2022-04-27 01:45:00|342.61|339.81|343.65|340.85|343.65|340.85|341.15|338.35|0
1651024200000|2022-04-27 01:50:00|343.86|341.06|345.32|342.52|345.53|342.73|343.45|340.65|0
1651024500000|2022-04-27 01:55:00|345.53|342.73|344.69|341.89|345.53|342.73|344.28|341.48|0
1651024800000|2022-04-27 02:00:00|344.48|341.68|345.32|342.52|346.37|343.57|344.48|341.68|0
1651025100000|2022-04-27 02:05:00|345.11|342.31|350.88|348.08|352.46|349.66|344.48|341.68|0
1651025400000|2022-04-27 02:10:00|350.98|348.18|346.15|343.35|351.09|348.29|345.94|343.14|0
1651025700000|2022-04-27 02:15:00|346.57|343.77|346.36|343.56|348.04|345.24|345.84|343.04|0
1651026000000|2022-04-27 02:20:00|346.26|343.46|346.98|344.18|348.24|345.44|345.1|342.3|0
1651026300000|2022-04-27 02:25:00|347.19|344.39|345.1|342.3|348.03|345.23|345.1|342.3|0
1651026600000|2022-04-27 02:30:00|344.89|342.09|345.51|342.71|346.56|343.76|344.26|341.46|0
1651026900000|2022-04-27 02:35:00|345.72|342.92|345.2|342.4|347.4|344.6|345.09|342.29|0
1651027200000|2022-04-27 02:40:00|344.88|342.08|340.71|337.91|344.88|342.08|340.5|337.7|0
1651027500000|2022-04-27 02:45:00|340.92|338.12|341.54|338.74|343.63|340.83|340.92|338.12|0
1651027800000|2022-04-27 02:50:00|341.33|338.53|338.11|335.31|342.79|339.99|336.76|333.96|0
1651028100000|2022-04-27 02:55:00|338|335.2|337.79|334.99|339.66|336.86|337.17|334.37|0
1651028400000|2022-04-27 03:00:00|337.59|334.79|338.11|335.31|339.45|336.65|337.17|334.37|0
1651028700000|2022-04-27 03:05:00|338|335.2|339.24|336.44|339.66|336.86|337.79|334.99|0
1651029000000|2022-04-27 03:10:00|339.45|336.65|337.99|335.19|339.66|336.86|337.17|334.37|0
1651029300000|2022-04-27 03:15:00|338.2|335.4|340.69|337.89|341.11|338.31|337.99|335.19|0
1651029600000|2022-04-27 03:20:00|340.59|337.79|340.07|337.27|340.69|337.89|339.76|336.96|0
1651029900000|2022-04-27 03:25:00|339.86|337.06|338.61|335.81|340.17|337.37|337.57|334.77|0
1651030200000|2022-04-27 03:30:00|338.51|335.71|338.3|335.5|340.38|337.58|338.19|335.39|0
1651030500000|2022-04-27 03:35:00|338.4|335.6|337.98|335.18|338.92|336.12|337.98|335.18|0
1651030800000|2022-04-27 03:40:00|338.09|335.29|338.39|335.59|339.23|336.43|336.94|334.14|0
1651031100000|2022-04-27 03:45:00|338.5|335.7|335.28|332.48|338.6|335.8|334.25|331.45|0
1651031400000|2022-04-27 03:50:00|335.49|332.69|337.35|334.55|337.35|334.55|335.49|332.69|0
1651031700000|2022-04-27 03:55:00|337.25|334.45|336.73|333.93|337.25|334.45|335.69|332.89|0
1651032000000|2022-04-27 04:00:00|336.93|334.13|335.51|332.71|337.87|335.07|335.51|332.71|0
1651032300000|2022-04-27 04:05:00|335.62|332.82|335.3|332.5|335.83|333.03|334.58|331.78|0
1651032600000|2022-04-27 04:10:00|335.09|332.29|335.51|332.71|336.13|333.33|335.09|332.29|0
1651032900000|2022-04-27 04:15:00|335.62|332.82|335.92|333.12|336.13|333.33|335.3|332.5|0
1651033200000|2022-04-27 04:20:00|336.13|333.33|337.79|334.99|337.79|334.99|335.71|332.91|0
1651033500000|2022-04-27 04:25:00|337.58|334.78|337.37|334.57|337.79|334.99|334.88|332.08|0
1651033800000|2022-04-27 04:30:00|337.16|334.36|337.16|334.36|337.58|334.78|336.54|333.74|0
1651034100000|2022-04-27 04:35:00|337.27|334.47|337.99|335.19|338.41|335.61|336.95|334.15|0
1651034400000|2022-04-27 04:40:00|337.78|334.98|337.78|334.98|339.03|336.23|337.78|334.98|0
1651034700000|2022-04-27 04:45:00|337.89|335.09|335.7|332.9|338.2|335.4|335.7|332.9|0
1651035000000|2022-04-27 04:50:00|335.49|332.69|336.73|333.93|336.94|334.14|335.49|332.69|0
1651035300000|2022-04-27 04:55:00|336.53|333.73|335.9|333.1|336.63|333.83|335.49|332.69|0
1651035600000|2022-04-27 05:00:00|335.8|333|337.98|335.18|338.39|335.59|335.07|332.27|0
1651035900000|2022-04-27 05:05:00|337.88|335.08|336.1|333.3|337.88|335.08|335.48|332.68|0
1651036200000|2022-04-27 05:10:00|336|333.2|333.82|331.02|336.52|333.72|333.4|330.6|0
1651036500000|2022-04-27 05:15:00|334.02|331.22|335.89|333.09|336.1|333.3|333.82|331.02|0
1651036800000|2022-04-27 05:20:00|336.1|333.3|338.18|335.38|338.8|336|336.1|333.3|0
1651037100000|2022-04-27 05:25:00|338.59|335.79|335.47|332.67|338.59|335.79|335.47|332.67|0
1651037400000|2022-04-27 05:30:00|335.26|332.46|337.34|334.54|337.75|334.95|332.47|329.67|0
1651037700000|2022-04-27 05:35:00|337.55|334.75|334.84|332.04|337.55|334.75|333.81|331.01|0
1651038000000|2022-04-27 05:40:00|334.63|331.83|335.27|332.47|335.69|332.89|334.03|331.23|0
1651038300000|2022-04-27 05:45:00|335.69|332.89|336.73|333.93|337.98|335.18|335.38|332.58|0
1651038600000|2022-04-27 05:50:00|336.94|334.14|336.42|333.62|338.19|335.39|336.31|333.51|0
1651038900000|2022-04-27 05:55:00|336.73|333.93|337.04|334.24|338.6|335.8|335.27|332.47|0
1651039200000|2022-04-27 06:00:00|336.72|333.92|340.17|337.37|340.48|337.68|335.47|332.67|0
1651039500000|2022-04-27 06:05:00|340.27|337.47|336.2|333.4|340.9|338.1|335.26|332.46|0
1651039800000|2022-04-27 06:10:00|336.3|333.5|332.77|329.97|336.72|333.92|332.56|329.76|0
1651040100000|2022-04-27 06:15:00|332.67|329.87|331.52|328.72|332.97|330.17|330.9|328.1|0
1651040400000|2022-04-27 06:20:00|331.42|328.62|332.04|329.24|332.25|329.45|331.1|328.3|0
1651040700000|2022-04-27 06:25:00|332.14|329.34|332.55|329.75|332.55|329.75|331.51|328.71|0
1651041000000|2022-04-27 06:30:00|332.34|329.54|332.86|330.06|333.38|330.58|331.1|328.3|0
1651041300000|2022-04-27 06:35:00|332.96|330.16|335.38|332.58|335.97|333.17|331.1|328.3|0
1651041600000|2022-04-27 06:40:00|335.59|332.79|335.38|332.58|337.25|334.45|334.76|331.96|0
1651041900000|2022-04-27 06:45:00|335.59|332.79|334.34|331.54|336.21|333.41|333.72|330.92|0
1651042200000|2022-04-27 06:50:00|334.24|331.44|333.62|330.82|335.79|332.99|333.3|330.5|0
1651042500000|2022-04-27 06:55:00|333.83|331.03|332.06|329.26|334.45|331.65|331.65|328.85|0
1651042800000|2022-04-27 07:00:00|332.68|329.88|333.92|331.12|335.16|332.36|329.17|326.37|0
1651043100000|2022-04-27 07:05:00|333.51|330.71|330.93|328.53|336.42|334.02|329.59|327.19|0
1651043400000|2022-04-27 07:10:00|331.44|329.04|336.2|333.8|336.41|334.01|330.61|328.21|0
1651043700000|2022-04-27 07:15:00|336.62|334.22|338.07|335.67|339.53|337.13|335.16|332.76|0
1651044000000|2022-04-27 07:20:00|338.49|336.09|347.47|345.07|347.89|345.49|338.39|335.99|0
1651044300000|2022-04-27 07:25:00|348.1|345.7|357.54|355.14|358.39|355.99|347.37|344.97|0
1651044600000|2022-04-27 07:30:00|358.6|356.2|353.09|350.69|359.45|357.05|353.09|350.69|0
1651044900000|2022-04-27 07:35:00|352.88|350.48|344.9|342.5|353.3|350.9|344.69|342.29|0
1651045200000|2022-04-27 07:40:00|344.8|342.4|340.36|337.96|344.8|342.4|339|336.6|0
1651045500000|2022-04-27 07:45:00|341.77|339.37|336.2|333.8|342.96|340.56|333.62|331.22|0
1651045800000|2022-04-27 07:50:00|335.99|333.59|328.23|325.83|335.99|333.59|328.23|325.83|0
1651046100000|2022-04-27 07:55:00|327.71|325.31|323.72|321.32|328.94|326.54|321.78|319.38|0
1651046400000|2022-04-27 08:00:00|323.41|321.01|326.27|323.87|327.81|325.41|322.19|319.79|0
1651046700000|2022-04-27 08:05:00|326.58|324.18|326.76|324.36|327.89|325.49|325.04|322.64|0
1651047000000|2022-04-27 08:10:00|326.55|324.15|319.12|316.72|326.55|324.15|318.81|316.41|0
1651047300000|2022-04-27 08:15:00|319.21|316.81|317.19|314.79|320.03|317.63|315.97|313.57|0
1651047600000|2022-04-27 08:20:00|316.98|314.58|318.6|316.2|319.82|317.42|315.37|312.97|0
1651047900000|2022-04-27 08:25:00|318.71|316.31|321.61|319.21|321.61|319.21|317.79|315.39|0
1651048200000|2022-04-27 08:30:00|321.2|318.8|324.77|322.37|324.87|322.47|319.89|317.49|0
1651048500000|2022-04-27 08:35:00|325.27|322.87|323.64|321.24|325.89|323.49|322.62|320.22|0
1651048800000|2022-04-27 08:40:00|323.23|320.83|323.84|321.44|324.04|321.64|321.6|319.2|0
1651049100000|2022-04-27 08:45:00|323.95|321.55|328.38|325.98|329.57|327.17|323.95|321.55|0
1651049400000|2022-04-27 08:50:00|328.58|326.18|327.35|324.95|330.02|327.62|326.12|323.72|0
1651049700000|2022-04-27 08:55:00|327.55|325.15|325.41|323.01|327.55|325.15|322.44|320.04|0
1651050000000|2022-04-27 09:00:00|325.71|323.31|323.87|321.47|326.53|324.13|322.24|319.84|0
1651050300000|2022-04-27 09:05:00|324.07|321.67|326.42|324.02|326.42|324.02|321.62|319.22|0
1651050600000|2022-04-27 09:10:00|327.14|324.74|323.25|320.85|327.14|324.74|321.82|319.42|0
1651050900000|2022-04-27 09:15:00|323.66|321.26|324.27|321.87|327.34|324.94|323.35|320.95|0
1651051200000|2022-04-27 09:20:00|324.17|321.77|323.65|321.25|325.08|322.68|322.23|319.83|0
1651051500000|2022-04-27 09:25:00|322.84|320.44|322.09|319.69|323.65|321.25|320.26|317.86|0
1651051800000|2022-04-27 09:30:00|321.99|319.59|326.59|324.19|326.79|324.39|321.68|319.28|0
1651052100000|2022-04-27 09:35:00|326.38|323.98|322.49|320.09|326.59|324.19|322.29|319.89|0
1651052400000|2022-04-27 09:40:00|322.29|319.89|323.31|320.91|323.72|321.32|321.67|319.27|0
1651052700000|2022-04-27 09:45:00|323.21|320.81|325.14|322.74|326.38|323.98|322.69|320.29|0
1651053000000|2022-04-27 09:50:00|325.05|322.65|322.28|319.88|325.05|322.65|321.06|318.66|0
1651053300000|2022-04-27 09:55:00|322.08|319.68|319.63|317.23|322.08|319.68|319.02|316.62|0
1651053600000|2022-04-27 10:00:00|319.43|317.03|318|315.6|320.04|317.64|317.19|314.79|0
1651053900000|2022-04-27 10:05:00|318.41|316.01|318.4|316|319.42|317.02|317.39|314.99|0
1651054200000|2022-04-27 10:10:00|318.51|316.11|318.17|315.77|318.62|316.22|317.19|314.79|0
1651054500000|2022-04-27 10:15:00|318.07|315.67|320.6|318.2|320.6|318.2|317.76|315.36|0
1651054800000|2022-04-27 10:20:00|320.4|318|319.78|317.38|320.6|318.2|319.48|317.08|0
1651055100000|2022-04-27 10:25:00|319.89|317.49|320.39|317.99|320.6|318.2|319.89|317.49|0
1651055400000|2022-04-27 10:30:00|320.59|318.19|320.8|318.4|321.41|319.01|320.19|317.79|0
1651055700000|2022-04-27 10:35:00|321|318.6|320.5|318.1|322.56|320.16|318.27|315.87|0
1651056000000|2022-04-27 10:40:00|320.61|318.21|321.72|319.32|322.54|320.14|319.08|316.68|0
1651056300000|2022-04-27 10:45:00|323.67|321.27|322.24|319.84|327.86|325.46|319.28|316.88|0
1651056600000|2022-04-27 10:50:00|322.03|319.63|318.08|315.68|323.06|320.66|317.78|315.38|0
1651056900000|2022-04-27 10:55:00|317.88|315.48|319.9|317.5|320.51|318.11|317.38|314.98|0
1651057200000|2022-04-27 11:00:00|319.8|317.4|326.62|324.22|327.24|324.84|319.8|317.4|0
1651057500000|2022-04-27 11:05:00|326.42|324.02|331.76|329.36|331.96|329.56|326.42|324.02|0
1651057800000|2022-04-27 11:10:00|331.86|329.46|329.7|327.3|332.28|329.88|329.7|327.3|0
1651058100000|2022-04-27 11:15:00|329.9|327.5|333.2|330.8|333.2|330.8|329.28|326.88|0
1651058400000|2022-04-27 11:20:00|332.99|330.59|338.37|335.97|338.99|336.59|331.96|329.56|0
1651058700000|2022-04-27 11:25:00|337.96|335.56|342.95|340.55|342.95|340.55|337.65|335.25|0
1651059000000|2022-04-27 11:30:00|341.09|338.69|342.3|339.9|344.62|342.22|340.56|338.16|0
1651059300000|2022-04-27 11:35:00|341.67|339.27|341.46|339.06|342.92|340.52|340.21|337.81|0
1651059600000|2022-04-27 11:40:00|341.15|338.75|339.17|336.77|341.88|339.48|338.24|335.84|0
1651059900000|2022-04-27 11:45:00|339.38|336.98|336.68|334.28|339.38|336.98|335.44|333.04|0
1651060200000|2022-04-27 11:50:00|337.1|334.7|340|337.6|340.2|337.8|336.48|334.08|0
1651060500000|2022-04-27 11:55:00|339.9|337.5|340.62|338.22|343.43|341.03|337.71|335.31|0
1651060800000|2022-04-27 12:00:00|340.83|338.43|335.43|333.03|342.07|339.67|334.81|332.41|0
1651061100000|2022-04-27 12:05:00|336.05|333.65|333.12|330.72|339.11|336.71|332.91|330.51|0
1651061400000|2022-04-27 12:10:00|332.71|330.31|333.12|330.72|334.97|332.57|332.29|329.89|0
1651061700000|2022-04-27 12:15:00|332.91|330.51|337.26|334.86|337.46|335.06|332.91|330.51|0
1651062000000|2022-04-27 12:20:00|337.46|335.06|340.37|337.97|341.52|339.12|336.22|333.82|0
1651062300000|2022-04-27 12:25:00|341.41|339.01|339.38|336.98|342.5|340.1|339.28|336.88|0
1651062600000|2022-04-27 12:30:00|339.69|337.29|343.96|341.56|344.59|342.19|337.3|334.9|0
1651062900000|2022-04-27 12:35:00|343.13|340.73|339.16|336.76|344.59|342.19|338.75|336.35|0
1651063200000|2022-04-27 12:40:00|338.96|336.56|339.99|337.59|342.08|339.68|338.65|336.25|0
1651063500000|2022-04-27 12:45:00|340.2|337.8|342.49|340.09|343.12|340.72|339.06|336.66|0
1651063800000|2022-04-27 12:50:00|342.7|340.3|341.86|339.46|343.54|341.14|340.82|338.42|0
1651064100000|2022-04-27 12:55:00|341.66|339.26|340.82|338.42|342.07|339.67|339.16|336.76|0
1651064400000|2022-04-27 13:00:00|341.03|338.63|342.07|339.67|342.07|339.67|338.11|335.71|0
1651064700000|2022-04-27 13:05:00|341.44|339.04|349.04|346.64|349.88|347.48|341.44|339.04|0
1651065000000|2022-04-27 13:10:00|349.25|346.85|350.08|347.68|350.29|347.89|348.41|346.01|0
1651065300000|2022-04-27 13:15:00|350.5|348.1|347.98|345.58|350.5|348.1|346.52|344.12|0
1651065600000|2022-04-27 13:20:00|347.56|345.16|349.03|346.63|349.03|346.63|345.89|343.49|0
1651065900000|2022-04-27 13:25:00|348.82|346.42|346.3|343.9|348.82|346.42|343.59|341.19|0
1651066200000|2022-04-27 13:30:00|347.04|344.64|340.27|337.87|347.35|344.95|337.73|335.33|0
1651066500000|2022-04-27 13:35:00|338.61|336.21|338.25|335.85|342.2|339.8|334.46|332.06|0
1651066800000|2022-04-27 13:40:00|336.59|334.19|320.03|317.63|338.46|336.06|320.03|317.63|0
1651067100000|2022-04-27 13:45:00|318.6|316.2|312.06|309.66|318.97|316.57|308.63|306.23|0
1651067400000|2022-04-27 13:50:00|311.65|309.25|316.92|314.52|317.94|315.54|306.73|304.33|0
1651067700000|2022-04-27 13:55:00|316.1|313.7|316.32|313.92|318.98|316.58|315.51|313.11|0
1651068000000|2022-04-27 14:00:00|316.73|314.33|327.14|324.74|329|326.6|309.46|307.06|0
1651068300000|2022-04-27 14:05:00|326.53|324.13|330.23|327.83|332.71|330.31|325.09|322.69|0
1651068600000|2022-04-27 14:10:00|331.06|328.66|348.28|345.88|348.91|346.51|330.02|327.62|0
1651068900000|2022-04-27 14:15:00|349.76|347.36|353.55|351.15|358.22|355.82|348.7|346.3|0
1651069200000|2022-04-27 14:20:00|353.77|351.37|348.6|346.2|354.82|352.42|343.58|341.18|0
1651069500000|2022-04-27 14:25:00|347.55|345.15|355.66|353.26|355.66|353.26|341.97|339.57|0
1651069800000|2022-04-27 14:30:00|357.57|355.17|357.43|355.03|364.83|362.43|356.72|354.32|0
1651070100000|2022-04-27 14:35:00|357.01|354.61|344.02|341.62|357.86|355.46|341.99|339.59|0
1651070400000|2022-04-27 14:40:00|344.23|341.83|340.05|337.65|345.48|343.08|338.39|335.99|0
1651070700000|2022-04-27 14:45:00|339.84|337.44|330.53|328.13|341.93|339.53|330.53|328.13|0
1651071000000|2022-04-27 14:50:00|330.12|327.72|339|336.6|339|336.6|329.5|327.1|0
1651071300000|2022-04-27 14:55:00|338.59|336.19|339.99|337.59|340.41|338.01|333.62|331.22|0
1651071600000|2022-04-27 15:00:00|340.2|337.8|335.01|332.61|340.2|337.8|324.95|322.55|0
1651071900000|2022-04-27 15:05:00|334.8|332.4|338.32|335.92|340.2|337.8|333.15|330.75|0
1651072200000|2022-04-27 15:10:00|338.12|335.72|337.91|335.51|342.69|340.29|331.2|328.8|0
1651072500000|2022-04-27 15:15:00|337.28|334.88|329.03|326.63|337.28|334.88|327.6|325.2|0
1651072800000|2022-04-27 15:20:00|329.24|326.84|328|325.6|337.07|334.67|325.54|323.14|0
1651073100000|2022-04-27 15:25:00|328.82|326.42|325.39|322.99|331.09|328.69|323.5|321.1|0
1651073400000|2022-04-27 15:30:00|323.35|320.95|317.42|315.02|324.76|322.36|317.33|314.93|0
1651073700000|2022-04-27 15:35:00|317.22|314.82|320.17|317.77|320.47|318.07|316.81|314.41|0
1651074000000|2022-04-27 15:40:00|320.57|318.17|319.85|317.45|322.71|320.31|315.6|313.2|0
1651074300000|2022-04-27 15:45:00|321.69|319.29|322.09|319.69|324.34|321.94|319.85|317.45|0
1651074600000|2022-04-27 15:50:00|321.89|319.49|330.5|328.1|331.53|329.13|320.97|318.57|0
1651074900000|2022-04-27 15:55:00|330.7|328.3|326.18|323.78|331.74|329.34|325.77|323.37|0
1651075200000|2022-04-27 16:00:00|325.97|323.57|327.2|324.8|333.39|330.99|324.33|321.93|0
1651075500000|2022-04-27 16:05:00|327.31|324.91|320.04|317.64|327.41|325.01|318.93|316.53|0
1651075800000|2022-04-27 16:10:00|319.64|317.24|322.49|320.09|323.71|321.31|319.63|317.23|0
1651076100000|2022-04-27 16:15:00|322.89|320.49|323.5|321.1|325.76|323.36|319.23|316.83|0
1651076400000|2022-04-27 16:20:00|322.28|319.88|310.13|307.73|324.94|322.54|308.13|305.73|0
1651076700000|2022-04-27 16:25:00|310.33|307.93|304.36|301.96|311.54|309.14|303.56|301.16|0
1651077000000|2022-04-27 16:30:00|303.16|300.76|305.57|303.17|307.38|304.98|301.76|299.36|0
1651077300000|2022-04-27 16:35:00|305.27|302.87|305.97|303.57|310.41|308.01|304.96|302.56|0
1651077600000|2022-04-27 16:40:00|305.57|303.17|301.55|299.15|308.19|305.79|298.16|295.76|0
1651077900000|2022-04-27 16:45:00|301.95|299.55|307.47|305.07|307.88|305.48|300.15|297.75|0
1651078200000|2022-04-27 16:50:00|307.07|304.67|307.07|304.67|309.68|307.28|305.98|303.58|0
1651078500000|2022-04-27 16:55:00|307.27|304.87|306.87|304.47|308.87|306.47|305.57|303.17|0
1651078800000|2022-04-27 17:00:00|306.27|303.87|305.37|302.97|321.84|319.44|305.07|302.67|0
1651079100000|2022-04-27 17:05:00|305.97|303.57|315.93|313.53|316.74|314.34|304.07|301.67|0
1651079400000|2022-04-27 17:10:00|315.52|313.12|316.54|314.14|320.81|318.41|313.7|311.3|0
1651079700000|2022-04-27 17:15:00|316.74|314.34|319.38|316.98|321.42|319.02|316.54|314.14|0
1651080000000|2022-04-27 17:20:00|319.58|317.18|318.36|315.96|319.79|317.39|313.7|311.3|0
1651080300000|2022-04-27 17:25:00|318.16|315.76|310.87|308.47|325.1|322.7|310.06|307.66|0
1651080600000|2022-04-27 17:30:00|310.06|307.66|311.47|309.07|313.69|311.29|307.25|304.85|0
1651080900000|2022-04-27 17:35:00|310.66|308.26|316.12|313.72|317.54|315.14|307.25|304.85|0
1651081200000|2022-04-27 17:40:00|315.51|313.11|316.11|313.71|319.07|316.67|314.29|311.89|0
1651081500000|2022-04-27 17:45:00|315.91|313.51|310.05|307.65|317.74|315.34|309.25|306.85|0
1651081800000|2022-04-27 17:50:00|309.95|307.55|307.14|304.74|310.65|308.25|305.64|303.24|0
1651082100000|2022-04-27 17:55:00|307.44|305.04|307.23|304.83|310.65|308.25|306.83|304.43|0
1651082400000|2022-04-27 18:00:00|307.63|305.23|312.06|309.66|313.47|311.07|307.03|304.63|0
1651082700000|2022-04-27 18:05:00|313.07|310.67|310.82|308.42|313.57|311.17|308.6|306.2|0
1651083000000|2022-04-27 18:10:00|311.63|309.23|310.21|307.81|314.68|312.28|308.6|306.2|0
1651083300000|2022-04-27 18:15:00|309.81|307.41|316.61|314.21|318.75|316.35|309.81|307.41|0
1651083600000|2022-04-27 18:20:00|316.71|314.31|317.11|314.71|317.11|314.71|312.23|309.83|0
1651083900000|2022-04-27 18:25:00|318.14|315.74|318.95|316.55|320.18|317.78|316.3|313.9|0
1651084200000|2022-04-27 18:30:00|319.36|316.96|314.48|312.08|320.8|318.4|314.28|311.88|0
1651084500000|2022-04-27 18:35:00|315.49|313.09|317.93|315.53|327.37|324.97|314.48|312.08|0
1651084800000|2022-04-27 18:40:00|317.12|314.72|312.85|310.45|317.73|315.33|310.83|308.43|0
1651085100000|2022-04-27 18:45:00|312.65|310.25|316.91|314.51|318.74|316.34|309.82|307.42|0
1651085400000|2022-04-27 18:50:00|315.89|313.49|325.75|323.35|326.16|323.76|315.89|313.49|0
1651085700000|2022-04-27 18:55:00|326.57|324.17|333.6|331.2|336.31|333.91|326.57|324.17|0
1651086000000|2022-04-27 19:00:00|334.43|332.03|338.6|336.2|340.69|338.29|331.32|328.92|0
1651086300000|2022-04-27 19:05:00|339.02|336.62|338.18|335.78|341.53|339.13|334.01|331.61|0
1651086600000|2022-04-27 19:10:00|338.39|335.99|335.67|333.27|341.94|339.54|333.8|331.4|0
1651086900000|2022-04-27 19:15:00|336.51|334.11|339.22|336.82|342.36|339.96|331.72|329.32|0
1651087200000|2022-04-27 19:20:00|339.01|336.61|340.79|338.39|345.3|342.9|337.34|334.94|0
1651087500000|2022-04-27 19:25:00|341.52|339.12|337.44|335.04|341.52|339.12|335.04|332.64|0
1651087800000|2022-04-27 19:30:00|337.54|335.14|339.84|337.44|341.3|338.9|334.21|331.81|0
1651088100000|2022-04-27 19:35:00|340.26|337.86|344.66|342.26|346.56|344.16|336.7|334.3|0
1651088400000|2022-04-27 19:40:00|344.03|341.63|337.32|334.92|346.14|343.74|333.99|331.59|0
1651088700000|2022-04-27 19:45:00|336.49|334.09|341.74|339.34|345.49|343.09|332.95|330.55|0
1651089000000|2022-04-27 19:50:00|341.95|339.55|344.61|342.21|351.99|349.59|341.95|339.55|0
1651089300000|2022-04-27 19:55:00|343.99|341.59|346.5|344.1|348.61|346.21|340.01|337.61|0
1651089600000|2022-04-27 20:00:00|344.82|342.42|346.29|343.89|349.24|346.84|344.82|342.42|0
1651089900000|2022-04-27 20:05:00|346.08|343.68|336.59|334.19|346.08|343.68|330.26|327.86|0
1651090200000|2022-04-27 20:10:00|336.48|334.08|337.1|334.7|338.26|335.86|330.66|328.26|0
1651090500000|2022-04-27 20:15:00|335.63|332.83|331.48|328.68|335.63|332.83|329.41|326.61|0
1651090800000|2022-04-27 20:20:00|331.79|328.99|330.44|327.64|333.45|330.65|329.2|326.4|0
1651091100000|2022-04-27 20:25:00|330.34|327.54|330.23|327.43|331.47|328.67|328.48|325.68|0
1651091400000|2022-04-27 20:30:00|330.02|327.22|327.44|324.64|330.44|327.64|327.03|324.23|0
1651091700000|2022-04-27 20:35:00|327.54|324.74|325.07|322.27|328.06|325.26|325.07|322.27|0
1651092000000|2022-04-27 20:40:00|325.28|322.48|324.35|321.55|326.2|323.4|324.25|321.45|0
1651092300000|2022-04-27 20:45:00|324.04|321.24|317.7|314.9|325.07|322.27|316.38|313.58|0
1651092600000|2022-04-27 20:50:00|317.81|315.01|321.07|318.27|321.58|318.78|315.06|312.26|0
1651092900000|2022-04-27 20:55:00|320.96|318.16|319.23|316.43|320.96|318.16|317.19|314.39|0
1651093200000|2022-04-27 21:00:00|318.65|315.85|320.4|317.6|320.47|317.67|318.65|315.85|0
1651093500000|2022-04-27 21:05:00|320.47|317.67|320.34|317.54|320.73|317.93|320.19|317.39|0
1651093800000|2022-04-27 21:10:00|320.4|317.6|320.25|317.45|320.43|317.63|320.1|317.3|0
1651094100000|2022-04-27 21:15:00|320.22|317.42|320.25|317.45|320.6|317.8|320.22|317.42|0
1651094400000|2022-04-27 21:20:00|320.19|317.39|319.83|317.03|320.43|317.63|319.79|316.99|0
1651094700000|2022-04-27 21:25:00|319.92|317.12|320.06|317.26|320.19|317.39|319.77|316.97|0
1651095000000|2022-04-27 21:30:00|320.24|317.44|319.82|317.02|320.39|317.59|319.79|316.99|0
1651095300000|2022-04-27 21:35:00|319.79|316.99|319.37|316.57|319.85|317.05|318.92|316.12|0
1651095600000|2022-04-27 21:40:00|319.31|316.51|319.33|316.53|320.17|317.37|319.25|316.45|0
1651095900000|2022-04-27 21:45:00|319.64|316.84|319.76|316.96|319.76|316.96|318.8|316|0
1651096200000|2022-04-27 21:50:00|319.36|316.56|318.62|315.82|319.54|316.74|318.62|315.82|0
1651096500000|2022-04-27 21:55:00|318.55|315.75|318.23|315.43|318.64|315.84|318.2|315.4|0
1651096800000|2022-04-27 22:00:00|316.75|313.95|316.75|313.95|317.26|314.46|314.82|312.02|0
1651097100000|2022-04-27 22:05:00|316.85|314.05|316.75|313.95|317.05|314.25|315.42|312.62|0
1651097400000|2022-04-27 22:10:00|316.84|314.04|319.29|316.49|320.31|317.51|316.75|313.95|0
1651097700000|2022-04-27 22:15:00|318.88|316.08|319.8|317|320.1|317.3|316.84|314.04|0
1651098000000|2022-04-27 22:20:00|319.69|316.89|319.08|316.28|319.89|317.09|318.67|315.87|0
1651098300000|2022-04-27 22:25:00|318.87|316.07|320.09|317.29|320.41|317.61|318.77|315.97|0
1651098600000|2022-04-27 22:30:00|319.89|317.09|319.27|316.47|320.91|318.11|318.46|315.66|0
1651098900000|2022-04-27 22:35:00|319.18|316.38|318.46|315.66|319.68|316.88|318.25|315.45|0
1651099200000|2022-04-27 22:40:00|318.66|315.86|319.68|316.88|319.68|316.88|318.66|315.86|0
1651099500000|2022-04-27 22:45:00|319.47|316.67|318.86|316.06|319.47|316.67|317.43|314.63|0
1651099800000|2022-04-27 22:50:00|318.96|316.16|318.15|315.35|319.27|316.47|317.74|314.94|0
1651100100000|2022-04-27 22:55:00|318.04|315.24|319.16|316.36|320.08|317.28|317.84|315.04|0
1651100400000|2022-04-27 23:00:00|319.06|316.26|321.3|318.5|321.51|318.71|318.65|315.85|0
1651100700000|2022-04-27 23:05:00|321.41|318.61|320.48|317.68|321.71|318.91|320.28|317.48|0
1651101000000|2022-04-27 23:10:00|320.69|317.89|319.87|317.07|320.69|317.89|319.46|316.66|0
1651101300000|2022-04-27 23:15:00|319.97|317.17|319.66|316.86|320.68|317.88|319.45|316.65|0
1651101600000|2022-04-27 23:20:00|319.86|317.06|318.84|316.04|319.86|317.06|318.43|315.63|0
1651101900000|2022-04-27 23:25:00|318.64|315.84|317.52|314.72|318.95|316.15|316.8|314|0
1651102200000|2022-04-27 23:30:00|317.41|314.61|315.38|312.58|318.43|315.63|315.38|312.58|0
1651102500000|2022-04-27 23:35:00|315.58|312.78|316.79|313.99|317|314.2|315.07|312.27|0
1651102800000|2022-04-27 23:40:00|316.9|314.1|319.85|317.05|319.85|317.05|316.9|314.1|0
1651103100000|2022-04-27 23:45:00|319.64|316.84|318.93|316.13|319.64|316.84|318.22|315.42|0
1651103400000|2022-04-27 23:50:00|318.83|316.03|319.03|316.23|319.44|316.64|318.32|315.52|0
1651103700000|2022-04-27 23:55:00|318.82|316.02|317.8|315|318.82|316.02|317.6|314.8|0
1651104000000|2022-04-28 00:00:00|318.21|315.41|320.86|318.06|320.86|318.06|318.21|315.41|0
1651104300000|2022-04-28 00:05:00|321.27|318.47|320.04|317.24|321.27|318.47|319.22|316.42|0
1651104600000|2022-04-28 00:10:00|320.15|317.35|320.04|317.24|320.45|317.65|319.63|316.83|0
1651104900000|2022-04-28 00:15:00|320.65|317.85|322.9|320.1|323.52|320.72|320.45|317.65|0
1651105200000|2022-04-28 00:20:00|323.21|320.41|324.95|322.15|325.36|322.56|323.21|320.41|0
1651105500000|2022-04-28 00:25:00|325.16|322.36|324.54|321.74|325.36|322.56|323.3|320.5|0
1651105800000|2022-04-28 00:30:00|324.74|321.94|323.82|321.02|325.98|323.18|323.1|320.3|0
1651106100000|2022-04-28 00:35:00|323.92|321.12|322.07|319.27|323.92|321.12|321.97|319.17|0
1651106400000|2022-04-28 00:40:00|322.18|319.38|320.84|318.04|322.27|319.47|319.2|316.4|0
1651106700000|2022-04-28 00:45:00|321.04|318.24|320.63|317.83|321.25|318.45|319.61|316.81|0
1651107000000|2022-04-28 00:50:00|320.43|317.63|318.79|315.99|320.63|317.83|318.59|315.79|0
1651107300000|2022-04-28 00:55:00|318.59|315.79|319.2|316.4|320.01|317.21|318.28|315.48|0
1651107600000|2022-04-28 01:00:00|318.99|316.19|317.97|315.17|320.62|317.82|317.77|314.97|0
1651107900000|2022-04-28 01:05:00|317.87|315.07|319.39|316.59|319.8|317|317.87|315.07|0
1651108200000|2022-04-28 01:10:00|319.6|316.8|320.21|317.41|320.41|317.61|319.19|316.39|0
1651108500000|2022-04-28 01:15:00|320.11|317.31|319.59|316.79|320.41|317.61|318.98|316.18|0
1651108800000|2022-04-28 01:20:00|319.8|317|324|321.2|324.71|321.91|319.39|316.59|0
1651109100000|2022-04-28 01:25:00|323.69|320.89|323.27|320.47|324.3|321.5|322.04|319.24|0
1651109400000|2022-04-28 01:30:00|323.17|320.37|326.56|323.76|327.18|324.38|323.17|320.37|0
1651109700000|2022-04-28 01:35:00|326.15|323.35|325.02|322.22|327.8|325|324.91|322.11|0
1651110000000|2022-04-28 01:40:00|325.12|322.32|325.52|322.72|325.53|322.73|324.09|321.29|0
1651110300000|2022-04-28 01:45:00|325.32|322.52|325.52|322.72|326.35|323.55|324.91|322.11|0
1651110600000|2022-04-28 01:50:00|325.22|322.42|324.6|321.8|325.22|322.42|323.06|320.26|0
1651110900000|2022-04-28 01:55:00|324.29|321.49|322.95|320.15|324.9|322.1|322.85|320.05|0
1651111200000|2022-04-28 02:00:00|323.05|320.25|322.64|319.84|323.67|320.87|322.02|319.22|0
1651111500000|2022-04-28 02:05:00|322.84|320.04|322.64|319.84|323.46|320.66|321.82|319.02|0
1651111800000|2022-04-28 02:10:00|322.54|319.74|321.81|319.01|322.64|319.84|321.81|319.01|0
1651112100000|2022-04-28 02:15:00|321.61|318.81|322.22|319.42|322.84|320.04|321.61|318.81|0
1651112400000|2022-04-28 02:20:00|322.12|319.32|322.63|319.83|323.04|320.24|322.12|319.32|0
1651112700000|2022-04-28 02:25:00|322.42|319.62|323.03|320.23|323.86|321.06|321.19|318.39|0
1651113000000|2022-04-28 02:30:00|323.14|320.34|321.39|318.59|323.14|320.34|320.78|317.98|0
1651113300000|2022-04-28 02:35:00|321.5|318.7|320.57|317.77|321.6|318.8|320.16|317.36|0
1651113600000|2022-04-28 02:40:00|320.16|317.36|317.1|314.3|320.16|317.36|317.1|314.3|0
1651113900000|2022-04-28 02:45:00|317|314.2|317.5|314.7|317.82|315.02|316.49|313.69|0
1651114200000|2022-04-28 02:50:00|317.3|314.5|318.32|315.52|318.32|315.52|317.1|314.3|0
1651114500000|2022-04-28 02:55:00|318.11|315.31|319.33|316.53|319.54|316.74|317.91|315.11|0
1651114800000|2022-04-28 03:00:00|319.13|316.33|319.23|316.43|319.54|316.74|318.72|315.92|0
1651115100000|2022-04-28 03:05:00|319.13|316.33|317.7|314.9|319.33|316.53|317.6|314.8|0
1651115400000|2022-04-28 03:10:00|317.9|315.1|317.29|314.49|318.41|315.61|316.47|313.67|0
1651115700000|2022-04-28 03:15:00|317.19|314.39|321.16|318.36|321.98|319.18|316.68|313.88|0
1651116000000|2022-04-28 03:20:00|321.57|318.77|320.55|317.75|321.98|319.18|320.34|317.54|0
1651116300000|2022-04-28 03:25:00|320.14|317.34|320.34|317.54|320.95|318.15|319.32|316.52|0
1651116600000|2022-04-28 03:30:00|320.24|317.44|320.13|317.33|321.26|318.46|319.11|316.31|0
1651116900000|2022-04-28 03:35:00|320.24|317.44|321.46|318.66|321.56|318.76|320.13|317.33|0
1651117200000|2022-04-28 03:40:00|321.36|318.56|321.76|318.96|322.59|319.79|321.36|318.56|0
1651117500000|2022-04-28 03:45:00|321.56|318.76|321.76|318.96|321.97|319.17|320.95|318.15|0
1651117800000|2022-04-28 03:50:00|321.66|318.86|321.96|319.16|322.07|319.27|321.35|318.55|0
1651118100000|2022-04-28 03:55:00|321.87|319.07|320.53|317.73|321.87|319.07|320.53|317.73|0
1651118400000|2022-04-28 04:00:00|320.32|317.52|321.14|318.34|321.55|318.75|319.91|317.11|0
1651118700000|2022-04-28 04:05:00|321.04|318.24|320.73|317.93|321.34|318.54|320.52|317.72|0
1651119000000|2022-04-28 04:10:00|320.11|317.31|320.42|317.62|320.93|318.13|319.5|316.7|0
1651119300000|2022-04-28 04:15:00|320.32|317.52|321.13|318.33|321.75|318.95|320.31|317.51|0
1651119600000|2022-04-28 04:20:00|321.24|318.44|320.51|317.71|321.34|318.54|320.31|317.51|0
1651119900000|2022-04-28 04:25:00|320.62|317.82|320.31|317.51|320.92|318.12|319.9|317.1|0
1651120200000|2022-04-28 04:30:00|320.1|317.3|319.69|316.89|320.82|318.02|319.69|316.89|0
1651120500000|2022-04-28 04:35:00|319.9|317.1|319.59|316.79|320.1|317.3|319.49|316.69|0
1651120800000|2022-04-28 04:40:00|319.69|316.89|317.74|314.94|319.79|316.99|317.64|314.84|0
1651121100000|2022-04-28 04:45:00|317.84|315.04|316.41|313.61|317.84|315.04|316.41|313.61|0
1651121400000|2022-04-28 04:50:00|316.21|313.41|316.82|314.02|317.02|314.22|316.21|313.41|0
1651121700000|2022-04-28 04:55:00|316.72|313.92|316.2|313.4|316.82|314.02|316|313.2|0
1651122000000|2022-04-28 05:00:00|316.31|313.51|317.22|314.42|318.04|315.24|316.31|313.51|0
1651122300000|2022-04-28 05:05:00|317.01|314.21|316.6|313.8|317.62|314.82|316.6|313.8|0
1651122600000|2022-04-28 05:10:00|316.71|313.91|316.8|314|317.42|314.62|316.5|313.7|0
1651122900000|2022-04-28 05:15:00|316.71|313.91|317.41|314.61|318.03|315.23|316.6|313.8|0
1651123200000|2022-04-28 05:20:00|317.21|314.41|318.23|315.43|318.43|315.63|317|314.2|0
1651123500000|2022-04-28 05:25:00|318.43|315.63|316.59|313.79|318.64|315.84|315.98|313.18|0
1651123800000|2022-04-28 05:30:00|316.49|313.69|317.41|314.61|317.82|315.02|315.78|312.98|0
1651124100000|2022-04-28 05:35:00|316.79|313.99|317.61|314.81|318.02|315.22|315.06|312.26|0
1651124400000|2022-04-28 05:40:00|317.51|314.71|318.42|315.62|319.45|316.65|317.2|314.4|0
1651124700000|2022-04-28 05:45:00|318.63|315.83|312.92|310.12|318.63|315.83|312.92|310.12|0
1651125000000|2022-04-28 05:50:00|313.12|310.32|312.1|309.3|313.73|310.93|311.5|308.7|0
1651125300000|2022-04-28 05:55:00|312.51|309.71|314.13|311.33|314.13|311.33|312.31|309.51|0
1651125600000|2022-04-28 06:00:00|314.03|311.23|311.69|308.89|315.56|312.76|311.09|308.29|0
1651125900000|2022-04-28 06:05:00|311.9|309.1|312.7|309.9|314.33|311.53|311.08|308.28|0
1651126200000|2022-04-28 06:10:00|312.5|309.7|311.08|308.28|314.23|311.43|310.47|307.67|0
1651126500000|2022-04-28 06:15:00|310.88|308.08|309.46|306.66|311.28|308.48|308.85|306.05|0
1651126800000|2022-04-28 06:20:00|309.26|306.46|308.25|305.45|309.86|307.06|307.24|304.44|0
1651127100000|2022-04-28 06:25:00|308.04|305.24|307.44|304.64|308.04|305.24|305.73|302.93|0
1651127400000|2022-04-28 06:30:00|307.64|304.84|307.43|304.63|307.84|305.04|306.03|303.23|0
1651127700000|2022-04-28 06:35:00|307.64|304.84|307.43|304.63|308.55|305.75|307.13|304.33|0
1651128000000|2022-04-28 06:40:00|307.23|304.43|305.62|302.82|307.83|305.03|305.42|302.62|0
1651128300000|2022-04-28 06:45:00|305.72|302.92|306.34|303.54|310.05|307.25|304.21|301.41|0
1651128600000|2022-04-28 06:50:00|306.24|303.44|306.13|303.33|307.53|304.73|305.23|302.43|0
1651128900000|2022-04-28 06:55:00|305.93|303.13|306.22|303.42|307.42|304.62|305.73|302.93|0
1651129200000|2022-04-28 07:00:00|305.62|302.82|305.12|302.32|308.63|305.83|304.62|301.82|0
1651129500000|2022-04-28 07:05:00|305.02|302.62|306.62|304.22|308.42|306.02|305.02|302.62|0
1651129800000|2022-04-28 07:10:00|306.22|303.82|304.21|301.81|308.02|305.62|300.44|298.04|0
1651130100000|2022-04-28 07:15:00|303.42|301.02|300.43|298.03|304.21|301.81|300.23|297.83|0
1651130400000|2022-04-28 07:20:00|300.23|297.83|299.59|297.19|301.03|298.63|298.45|296.05|0
1651130700000|2022-04-28 07:25:00|299.69|297.29|295.54|293.14|301.07|298.67|295.54|293.14|0
1651131000000|2022-04-28 07:30:00|295.74|293.34|296.13|293.73|296.52|294.12|294.36|291.96|0
1651131300000|2022-04-28 07:35:00|296.03|293.63|290.8|288.4|296.03|293.63|290.54|288.14|0
1651131600000|2022-04-28 07:40:00|290.7|288.3|291.19|288.79|291.97|289.57|290.6|288.2|0
1651131900000|2022-04-28 07:45:00|291.09|288.69|292.75|290.35|293.34|290.94|290.99|288.59|0
1651132200000|2022-04-28 07:50:00|292.95|290.55|294.91|292.51|294.91|292.51|292.36|289.96|0
1651132500000|2022-04-28 07:55:00|295.01|292.61|297.08|294.68|297.87|295.47|294.52|292.12|0
1651132800000|2022-04-28 08:00:00|297.28|294.88|295.89|293.49|297.47|295.07|293.24|290.84|0
1651133100000|2022-04-28 08:05:00|295.69|293.29|293.33|290.93|295.69|293.29|292.15|289.75|0
1651133400000|2022-04-28 08:10:00|293.63|291.23|290.97|288.57|296.08|293.68|290.97|288.57|0
1651133700000|2022-04-28 08:15:00|291.17|288.77|291.95|289.55|292.15|289.75|289.8|287.4|0
1651134000000|2022-04-28 08:20:00|292.15|289.75|290.09|287.69|292.83|290.43|289.79|287.39|0
1651134300000|2022-04-28 08:25:00|290.18|287.78|288.62|286.22|290.18|287.78|288.42|286.02|0
1651134600000|2022-04-28 08:30:00|288.42|286.02|288.62|286.22|290.18|287.78|288.42|286.02|0
1651134900000|2022-04-28 08:35:00|288.81|286.41|288.81|286.41|289.2|286.8|288.42|286.02|0
1651135200000|2022-04-28 08:40:00|289|286.6|288.61|286.21|289.39|286.99|285.69|283.29|0
1651135500000|2022-04-28 08:45:00|288.81|286.41|287.34|284.94|288.81|286.41|286.08|283.68|0
1651135800000|2022-04-28 08:50:00|287.24|284.84|286.56|284.16|288.41|286.01|286.46|284.06|0
1651136100000|2022-04-28 08:55:00|286.66|284.26|283.17|280.77|287.24|284.84|283.17|280.77|0
1651136400000|2022-04-28 09:00:00|283.16|280.76|282.68|280.28|284.91|282.51|281.34|278.94|0
1651136700000|2022-04-28 09:05:00|282.97|280.57|285.48|283.08|285.87|283.47|282.39|279.99|0
1651137000000|2022-04-28 09:10:00|285.29|282.89|286.84|284.44|287.62|285.22|285.29|282.89|0
1651137300000|2022-04-28 09:15:00|287.03|284.63|287.81|285.41|288.59|286.19|287.03|284.63|0
1651137600000|2022-04-28 09:20:00|287.91|285.51|286.74|284.34|288.2|285.8|286.44|284.04|0
1651137900000|2022-04-28 09:25:00|286.64|284.24|289.17|286.77|290.34|287.94|286.44|284.04|0
1651138200000|2022-04-28 09:30:00|288.88|286.48|287.71|285.31|288.97|286.57|286.93|284.53|0
1651138500000|2022-04-28 09:35:00|287.8|285.4|291.72|289.32|291.91|289.51|286.83|284.43|0
1651138800000|2022-04-28 09:40:00|291.53|289.13|293.97|291.57|293.97|291.57|289.58|287.18|0
1651139100000|2022-04-28 09:45:00|293.47|291.07|290.74|288.34|293.67|291.27|290.26|287.86|0
1651139400000|2022-04-28 09:50:00|291.13|288.73|291.91|289.51|293.86|291.46|290.93|288.53|0
1651139700000|2022-04-28 09:55:00|291.71|289.31|292.88|290.48|294.64|292.24|291.71|289.31|0
1651140000000|2022-04-28 10:00:00|292.68|290.28|293.46|291.06|294.44|292.04|292.1|289.7|0
1651140300000|2022-04-28 10:05:00|293.26|290.86|292.87|290.47|294.44|292.04|291.51|289.11|0
1651140600000|2022-04-28 10:10:00|292.97|290.57|294.82|292.42|294.92|292.52|292.78|290.38|0
1651140900000|2022-04-28 10:15:00|294.92|292.52|298.16|295.76|298.16|295.76|294.92|292.52|0
1651141200000|2022-04-28 10:20:00|297.96|295.56|296.78|294.38|298.85|296.45|295.99|293.59|0
1651141500000|2022-04-28 10:25:00|296.97|294.57|298.74|296.34|299.53|297.13|296.97|294.57|0
1651141800000|2022-04-28 10:30:00|298.45|296.05|297.27|294.87|299.33|296.93|296.58|294.18|0
1651142100000|2022-04-28 10:35:00|297.16|294.76|297.36|294.96|298.93|296.53|296.18|293.78|0
1651142400000|2022-04-28 10:40:00|297.55|295.15|297.26|294.86|298.54|296.14|295.98|293.58|0
1651142700000|2022-04-28 10:45:00|297.46|295.06|300.8|298.4|301.3|298.9|297.35|294.95|0
1651143000000|2022-04-28 10:50:00|300.9|298.5|300.9|298.5|301.29|298.89|299.91|297.51|0
1651143300000|2022-04-28 10:55:00|301.09|298.69|298.33|295.93|301.29|298.89|298.13|295.73|0
1651143600000|2022-04-28 11:00:00|298.53|296.13|293.81|291.41|298.53|296.13|293.23|290.83|0
1651143900000|2022-04-28 11:05:00|293.72|291.32|290.5|288.1|293.81|291.41|289.91|287.51|0
1651144200000|2022-04-28 11:10:00|290.11|287.71|291.66|289.26|292.15|289.75|289.91|287.51|0
1651144500000|2022-04-28 11:15:00|291.86|289.46|292.05|289.65|292.83|290.43|291.46|289.06|0
1651144800000|2022-04-28 11:20:00|291.85|289.45|292.24|289.84|292.82|290.42|291.46|289.06|0
1651145100000|2022-04-28 11:25:00|292.34|289.94|294.38|291.98|294.78|292.38|291.65|289.25|0
1651145400000|2022-04-28 11:30:00|294.78|292.38|296.15|293.75|296.34|293.94|293.6|291.2|0
1651145700000|2022-04-28 11:35:00|296.34|293.94|295.95|293.55|296.73|294.33|295.16|292.76|0
1651146000000|2022-04-28 11:40:00|296.05|293.65|295.35|292.95|296.53|294.13|295.35|292.95|0
1651146300000|2022-04-28 11:45:00|295.46|293.06|295.94|293.54|296.33|293.93|293.89|291.49|0
1651146600000|2022-04-28 11:50:00|296.14|293.74|297.31|294.91|297.71|295.31|294.57|292.17|0
1651146900000|2022-04-28 11:55:00|297.51|295.11|298.29|295.89|300.27|297.87|297.41|295.01|0
1651147200000|2022-04-28 12:00:00|298.49|296.09|299.77|297.37|299.87|297.47|297.5|295.1|0
1651147500000|2022-04-28 12:05:00|299.87|297.47|300.16|297.76|301.25|298.85|299.47|297.07|0
1651147800000|2022-04-28 12:10:00|300.26|297.86|302.63|300.23|303.13|300.73|300.26|297.86|0
1651148100000|2022-04-28 12:15:00|302.83|300.43|301.15|298.75|303.22|300.82|300.45|298.05|0
1651148400000|2022-04-28 12:20:00|301.04|298.64|298.67|296.27|301.44|299.04|298.47|296.07|0
1651148700000|2022-04-28 12:25:00|298.38|295.98|303.12|300.72|303.12|300.72|298.28|295.88|0
1651149000000|2022-04-28 12:30:00|303.52|301.12|307.5|305.1|307.79|305.39|303.52|301.12|0
1651149300000|2022-04-28 12:35:00|306.79|304.39|302.02|299.62|309.79|307.39|301.23|298.83|0
1651149600000|2022-04-28 12:40:00|301.62|299.22|299.45|297.05|302.42|300.02|296.5|294.1|0
1651149900000|2022-04-28 12:45:00|299.64|297.24|305.19|302.79|305.19|302.79|299.55|297.15|0
1651150200000|2022-04-28 12:50:00|305.59|303.19|309.98|307.58|311.38|308.98|305.39|302.99|0
1651150500000|2022-04-28 12:55:00|310.38|307.98|308.38|305.98|312.19|309.79|308.38|305.98|0
1651150800000|2022-04-28 13:00:00|308.78|306.38|308.17|305.77|310.18|307.78|305.78|303.38|0
1651151100000|2022-04-28 13:05:00|307.97|305.57|304.98|302.58|307.97|305.57|304.38|301.98|0
1651151400000|2022-04-28 13:10:00|305.18|302.78|307.57|305.17|307.57|305.17|304.68|302.28|0
1651151700000|2022-04-28 13:15:00|307.37|304.97|303.78|301.38|308.37|305.97|302.99|300.59|0
1651152000000|2022-04-28 13:20:00|303.58|301.18|302.98|300.58|304.18|301.78|302.19|299.79|0
1651152300000|2022-04-28 13:25:00|303.48|301.08|305.37|302.97|306.96|304.56|302.89|300.49|0
1651152600000|2022-04-28 13:30:00|304.97|302.57|314.79|312.39|314.79|312.39|299.02|296.62|0
1651152900000|2022-04-28 13:35:00|314.39|311.99|316.2|313.8|317.22|314.82|310.17|307.77|0
1651153200000|2022-04-28 13:40:00|317.42|315.02|325.14|322.74|326.47|324.07|312.38|309.98|0
1651153500000|2022-04-28 13:45:00|324.73|322.33|323.5|321.1|324.73|322.33|317.21|314.81|0
1651153800000|2022-04-28 13:50:00|323.91|321.51|317.47|315.07|327.18|324.78|316.66|314.26|0
1651154100000|2022-04-28 13:55:00|318.08|315.68|319.9|317.5|322.56|320.16|316.86|314.46|0
1651154400000|2022-04-28 14:00:00|320.31|317.91|333.25|330.85|333.45|331.05|319.5|317.1|0
1651154700000|2022-04-28 14:05:00|333.04|330.64|327.67|325.27|334.49|332.09|324.18|321.78|0
1651155000000|2022-04-28 14:10:00|326.64|324.24|327.67|325.27|332.41|330.01|324.39|321.99|0
1651155300000|2022-04-28 14:15:00|327.87|325.47|318.67|316.27|332|329.6|318.47|316.07|0
1651155600000|2022-04-28 14:20:00|318.26|315.86|324.22|321.82|324.63|322.23|316.6|314.2|0
1651155900000|2022-04-28 14:25:00|324.63|322.23|335.65|333.25|336.17|333.77|324.42|322.02|0
1651156200000|2022-04-28 14:30:00|336.48|334.08|340.54|338.14|340.96|338.56|334.61|332.21|0
1651156500000|2022-04-28 14:35:00|341.17|338.77|338.46|336.06|341.17|338.77|334.73|332.33|0
1651156800000|2022-04-28 14:40:00|339.08|336.68|337.63|335.23|343.67|341.27|337.21|334.81|0
1651157100000|2022-04-28 14:45:00|337.42|335.02|337.52|335.12|338.87|336.47|333.28|330.88|0
1651157400000|2022-04-28 14:50:00|337.62|335.22|336.48|334.08|342.1|339.7|334.51|332.11|0
1651157700000|2022-04-28 14:55:00|335.76|333.36|330.29|327.89|336.17|333.77|327.92|325.52|0
1651158000000|2022-04-28 15:00:00|329.67|327.27|325.78|323.38|331|328.6|324.45|322.05|0
1651158300000|2022-04-28 15:05:00|325.67|323.27|318.55|316.15|327.92|325.52|317.33|314.93|0
1651158600000|2022-04-28 15:10:00|319.15|316.75|317.33|314.93|320.57|318.17|317.33|314.93|0
1651158900000|2022-04-28 15:15:00|315.31|312.91|313.45|311.05|319.15|316.75|312.84|310.44|0
1651159200000|2022-04-28 15:20:00|313.24|310.84|316.88|314.48|318.51|316.11|312.84|310.44|0
1651159500000|2022-04-28 15:25:00|316.28|313.88|316.76|314.36|317.27|314.87|311.56|309.16|0
1651159800000|2022-04-28 15:30:00|315.64|313.24|312.19|309.79|319.1|316.7|311.99|309.59|0
1651160100000|2022-04-28 15:35:00|312.39|309.99|320.12|317.72|320.23|317.83|312.19|309.79|0
1651160400000|2022-04-28 15:40:00|320.33|317.93|322.58|320.18|322.58|320.18|317.87|315.47|0
1651160700000|2022-04-28 15:45:00|322.37|319.97|322.78|320.38|326.28|323.88|321.76|319.36|0
1651161000000|2022-04-28 15:50:00|322.98|320.58|318.38|315.98|324.63|322.23|315.63|313.23|0
1651161300000|2022-04-28 15:55:00|318.48|316.08|317.77|315.37|322.47|320.07|317.46|315.06|0
1651161600000|2022-04-28 16:00:00|318.27|315.87|315.64|313.24|321.54|319.14|314.83|312.43|0
1651161900000|2022-04-28 16:05:00|315.84|313.44|319.09|316.69|322.56|320.16|315.84|313.44|0
1651162200000|2022-04-28 16:10:00|318.68|316.28|312.19|309.79|319.5|317.1|312.19|309.79|0
1651162500000|2022-04-28 16:15:00|311.38|308.98|306.56|304.16|312.5|310.1|306.36|303.96|0
1651162800000|2022-04-28 16:20:00|306.76|304.36|302.76|300.36|307.56|305.16|301.77|299.37|0
1651163100000|2022-04-28 16:25:00|302.56|300.16|296.81|294.41|302.56|300.16|296.81|294.41|0
1651163400000|2022-04-28 16:30:00|295.82|293.42|293.31|290.43|297.6|295.2|293.11|290.23|0
1651163700000|2022-04-28 16:35:00|293.5|290.62|290.38|287.5|293.52|290.64|289.4|286.52|0
1651164000000|2022-04-28 16:40:00|290.57|287.69|284.45|281.57|290.57|287.69|284.45|281.57|0
1651164300000|2022-04-28 16:45:00|284.07|281.19|280.39|277.51|284.07|281.19|276.36|273.48|0
1651164600000|2022-04-28 16:50:00|280.2|277.32|279.81|276.93|284.84|281.96|279.62|276.74|0
1651164900000|2022-04-28 16:55:00|280.39|277.51|277.45|274.57|282.64|279.76|277.17|274.29|0
1651165200000|2022-04-28 17:00:00|276.68|273.8|275.34|272.46|279.95|277.07|274.95|272.07|0
1651165500000|2022-04-28 17:05:00|275.53|272.65|272.08|269.2|277.64|274.76|271.13|268.25|0
1651165800000|2022-04-28 17:10:00|272.28|269.4|265.83|262.95|272.28|269.4|265.27|262.39|0
1651166100000|2022-04-28 17:15:00|266.21|263.33|266.96|264.08|270.56|267.68|264.51|261.63|0
1651166400000|2022-04-28 17:20:00|267.15|264.27|272.78|269.9|274.86|271.98|266.96|264.08|0
1651166700000|2022-04-28 17:25:00|272.4|269.52|269.76|266.88|272.78|269.9|268.64|265.76|0
1651167000000|2022-04-28 17:30:00|269.95|267.07|269.76|266.88|273.62|270.74|268.08|265.2|0
1651167300000|2022-04-28 17:35:00|269.57|266.69|265.46|262.58|271.26|268.38|265.09|262.21|0
1651167600000|2022-04-28 17:40:00|265.09|262.21|269|266.12|272.57|269.69|264.35|261.47|0
1651167900000|2022-04-28 17:45:00|269.38|266.5|266.34|263.46|270.5|267.62|265.22|262.34|0
1651168200000|2022-04-28 17:50:00|266.15|263.27|271.31|268.43|272.13|269.25|266.15|263.27|0
1651168500000|2022-04-28 17:55:00|270.94|268.06|267.76|265.36|272.81|269.93|267.39|264.99|0
1651168800000|2022-04-28 18:00:00|267.58|265.18|264.86|262.46|267.76|265.36|264.11|261.71|0
1651169100000|2022-04-28 18:05:00|265.05|262.65|266.54|264.14|268.61|266.21|264.67|262.27|0
1651169400000|2022-04-28 18:10:00|266.35|263.95|267.29|264.89|267.67|265.27|263.55|261.15|0
1651169700000|2022-04-28 18:15:00|266.73|264.33|264.85|262.45|269.36|266.96|264.85|262.45|0
1651170000000|2022-04-28 18:20:00|265.04|262.64|262.79|260.39|267.47|265.07|262.79|260.39|0
1651170300000|2022-04-28 18:25:00|262.61|260.21|263.54|261.14|265.59|263.19|262.61|260.21|0
1651170600000|2022-04-28 18:30:00|263.35|260.95|263.91|261.51|266.34|263.94|261.67|259.27|0
1651170900000|2022-04-28 18:35:00|263.53|261.13|261.48|259.08|264.28|261.88|260.55|258.15|0
1651171200000|2022-04-28 18:40:00|261.3|258.9|257.41|255.01|261.3|258.9|257.22|254.82|0
1651171500000|2022-04-28 18:45:00|257.22|254.82|254.57|252.17|259.1|256.7|254.57|252.17|0
1651171800000|2022-04-28 18:50:00|254.39|251.99|257.9|255.5|257.9|255.5|252.06|249.66|0
1651172100000|2022-04-28 18:55:00|258.09|255.69|256.02|253.62|259.19|256.79|255.7|253.3|0
1651172400000|2022-04-28 19:00:00|256.93|254.53|255.93|253.53|258.95|256.55|253.64|251.24|0
1651172700000|2022-04-28 19:05:00|256.2|253.8|253.98|251.1|256.2|253.8|252.97|250.09|0
1651173000000|2022-04-28 19:10:00|254.06|251.18|256.71|253.83|257.9|255.02|254.06|251.18|0
1651173300000|2022-04-28 19:15:00|256.98|254.1|253.86|250.98|258.08|255.2|253.86|250.98|0
1651173600000|2022-04-28 19:20:00|253.68|250.8|250.95|248.07|254.76|251.88|250.59|247.71|0
1651173900000|2022-04-28 19:25:00|251.49|248.61|256.92|254.04|256.92|254.04|251.13|248.25|0
1651174200000|2022-04-28 19:30:00|257.1|254.22|262.53|259.65|263.08|260.2|256.19|253.31|0
1651174500000|2022-04-28 19:35:00|262.35|259.47|263.81|260.93|266.02|263.14|260.7|257.82|0
1651174800000|2022-04-28 19:40:00|263.62|260.74|266.38|263.5|267.3|264.42|259.42|256.54|0
1651175100000|2022-04-28 19:45:00|266.93|264.05|267.16|264.28|270.31|267.43|262.02|259.14|0
1651175400000|2022-04-28 19:50:00|269.56|266.68|269.37|266.49|273.29|270.41|267.89|265.01|0
1651175700000|2022-04-28 19:55:00|269.93|267.05|265.88|263|275.96|273.08|265.88|263|0
1651176000000|2022-04-28 20:00:00|264.77|261.89|280.03|277.15|287.78|284.9|264.59|261.71|0
1651176300000|2022-04-28 20:05:00|278.7|275.82|283.34|280.46|284.68|281.8|274.28|271.4|0
1651176600000|2022-04-28 20:10:00|283.53|280.65|286.2|283.32|286.77|283.89|280.12|277.24|0
1651176900000|2022-04-28 20:15:00|285.48|282.12|285.39|282.03|288.16|284.8|283.87|280.51|0
1651177200000|2022-04-28 20:20:00|285.29|281.93|282.91|279.55|287.11|283.75|280.45|277.09|0
1651177500000|2022-04-28 20:25:00|282.72|279.36|281.77|278.41|284.71|281.35|281.01|277.65|0
1651177800000|2022-04-28 20:30:00|281.48|278.12|271.25|267.33|281.48|278.12|262.85|259.49|0
1651178100000|2022-04-28 20:35:00|270.97|267.05|274.32|270.4|275.07|271.15|268.01|264.09|0
1651178400000|2022-04-28 20:40:00|274.23|270.31|273.22|269.3|276.57|272.65|272.28|268.36|0
1651178700000|2022-04-28 20:45:00|273.5|269.58|284.3|280.38|284.68|280.76|273.32|269.4|0
1651179000000|2022-04-28 20:50:00|284.2|280.28|281.25|278.45|284.96|281.22|280.87|278.07|0
1651179300000|2022-04-28 20:55:00|281.64|278.84|282.01|279.21|283.25|280.45|278.31|275.51|0
1651179600000|2022-04-28 21:00:00|282.35|279.55|284.26|281.46|285.13|282.33|280.27|277.47|0
1651179900000|2022-04-28 21:05:00|284.3|281.5|286.59|283.79|287.16|284.36|284.04|281.24|0
1651180200000|2022-04-28 21:10:00|286.61|283.81|290.68|287.88|290.68|287.88|284.77|281.97|0
1651180500000|2022-04-28 21:15:00|290.59|287.79|291.21|288.41|291.74|288.94|289.58|286.78|0
1651180800000|2022-04-28 21:20:00|290.96|288.16|298.91|296.11|301.51|298.71|290.79|287.99|0
1651181100000|2022-04-28 21:25:00|298.87|296.07|296.7|293.9|299.9|297.1|295.22|292.42|0
1651181400000|2022-04-28 21:30:00|296.68|293.88|296.82|294.02|298.03|295.23|296.25|293.45|0
1651181700000|2022-04-28 21:35:00|296.71|293.91|296.54|293.74|298.11|295.31|296.54|293.74|0
1651182000000|2022-04-28 21:40:00|296.49|293.69|296.73|293.93|296.73|293.93|293.95|291.15|0
1651182300000|2022-04-28 21:45:00|297.02|294.22|292.23|289.43|297.02|294.22|291.79|288.99|0
1651182600000|2022-04-28 21:50:00|292.26|289.46|291.65|288.85|292.72|289.92|290.83|288.03|0
1651182900000|2022-04-28 21:55:00|291.73|288.93|291.38|288.58|291.92|289.12|289.7|286.9|0
1651183200000|2022-04-28 22:00:00|296.45|293.65|292.26|289.46|301.15|298.35|292.16|289.36|0
1651183500000|2022-04-28 22:05:00|292.65|289.85|291.87|289.07|293.23|290.43|290.7|287.9|0
1651183800000|2022-04-28 22:10:00|292.06|289.26|291.09|288.29|293.91|291.11|289.84|287.04|0
1651184100000|2022-04-28 22:15:00|290.31|287.51|289.83|287.03|290.51|287.71|288.38|285.58|0
1651184400000|2022-04-28 22:20:00|289.92|287.12|290.11|287.31|290.5|287.7|287.22|284.42|0
1651184700000|2022-04-28 22:25:00|289.92|287.12|291.08|288.28|292.83|290.03|289.53|286.73|0
1651185000000|2022-04-28 22:30:00|291.18|288.38|289.91|287.11|291.18|288.38|288.18|285.38|0
1651185300000|2022-04-28 22:35:00|290.11|287.31|291.07|288.27|291.46|288.66|290.11|287.31|0
1651185600000|2022-04-28 22:40:00|291.27|288.47|293.79|290.99|294.95|292.15|290.88|288.08|0
1651185900000|2022-04-28 22:45:00|294.37|291.57|294.37|291.57|294.95|292.15|293.01|290.21|0
1651186200000|2022-04-28 22:50:00|294.47|291.67|295.14|292.34|295.73|292.93|294.17|291.37|0
1651186500000|2022-04-28 22:55:00|294.95|292.15|293.58|290.78|295.14|292.34|293.39|290.59|0
1651186800000|2022-04-28 23:00:00|293.39|290.59|294.75|291.95|295.43|292.63|293.39|290.59|0
1651187100000|2022-04-28 23:05:00|294.94|292.14|294.16|291.36|295.43|292.63|294.16|291.36|0
1651187400000|2022-04-28 23:10:00|294.26|291.46|293.96|291.16|294.74|291.94|293.57|290.77|0
1651187700000|2022-04-28 23:15:00|294.26|291.46|291.43|288.63|294.93|292.13|291.15|288.35|0
1651188000000|2022-04-28 23:20:00|291.63|288.83|291.82|289.02|291.92|289.12|290.46|287.66|0
1651188300000|2022-04-28 23:25:00|291.62|288.82|291.53|288.73|292.4|289.6|291.43|288.63|0
1651188600000|2022-04-28 23:30:00|291.62|288.82|293.08|290.28|293.36|290.56|290.85|288.05|0
1651188900000|2022-04-28 23:35:00|293.17|290.37|293.94|291.14|294.44|291.64|292.59|289.79|0
1651189200000|2022-04-28 23:40:00|293.75|290.95|294.33|291.53|294.92|292.12|293.75|290.95|0
1651189500000|2022-04-28 23:45:00|294.14|291.34|293.74|290.94|294.72|291.92|293.74|290.94|0
1651189800000|2022-04-28 23:50:00|293.94|291.14|293.45|290.65|294.33|291.53|293.35|290.55|0
1651190100000|2022-04-28 23:55:00|293.35|290.55|293.74|290.94|294.13|291.33|293.35|290.55|0
1651190400000|2022-04-29 00:00:00|293.54|290.74|292.86|290.06|293.93|291.13|292.57|289.77|0
1651190700000|2022-04-29 00:05:00|292.96|290.16|291.98|289.18|292.96|290.16|291.89|289.09|0
1651191000000|2022-04-29 00:10:00|292.08|289.28|289.27|286.47|292.18|289.38|289.08|286.28|0
1651191300000|2022-04-29 00:15:00|289.08|286.28|286|283.2|289.08|286.28|285.14|282.34|0
1651191600000|2022-04-29 00:20:00|285.81|283.01|283.11|280.31|285.81|283.01|282.92|280.12|0
1651191900000|2022-04-29 00:25:00|283.3|280.5|282.92|280.12|283.5|280.7|282.06|279.26|0
1651192200000|2022-04-29 00:30:00|282.72|279.92|283.68|280.88|283.68|280.88|282.53|279.73|0
1651192500000|2022-04-29 00:35:00|283.59|280.79|284.06|281.26|284.26|281.46|282.53|279.73|0
1651192800000|2022-04-29 00:40:00|283.87|281.07|285.02|282.22|285.6|282.8|283.87|281.07|0
1651193100000|2022-04-29 00:45:00|285.22|282.42|284.93|282.13|285.6|282.8|284.64|281.84|0
1651193400000|2022-04-29 00:50:00|284.83|282.03|285.59|282.79|285.79|282.99|283.67|280.87|0
1651193700000|2022-04-29 00:55:00|285.79|282.99|283.67|280.87|285.98|283.18|283.47|280.67|0
1651194000000|2022-04-29 01:00:00|283.57|280.77|284.62|281.82|284.63|281.83|282.9|280.1|0
1651194300000|2022-04-29 01:05:00|284.43|281.63|283.18|280.38|284.43|281.63|282.89|280.09|0
1651194600000|2022-04-29 01:10:00|283.08|280.28|283.46|280.66|284.04|281.24|282.31|279.51|0
1651194900000|2022-04-29 01:15:00|283.27|280.47|280.01|277.21|283.65|280.85|279.44|276.64|0
1651195200000|2022-04-29 01:20:00|279.92|277.12|280.58|277.78|282.11|279.31|279.63|276.83|0
1651195500000|2022-04-29 01:25:00|280.49|277.69|278.67|275.87|280.58|277.78|277.14|274.34|0
1651195800000|2022-04-29 01:30:00|278.38|275.58|276|273.2|278.48|275.68|275.43|272.63|0
1651196100000|2022-04-29 01:35:00|275.62|272.82|275.05|272.25|276.1|273.3|274.48|271.68|0
1651196400000|2022-04-29 01:40:00|274.86|272.06|273.72|270.92|275.24|272.44|272.59|269.79|0
1651196700000|2022-04-29 01:45:00|273.53|270.73|273.91|271.11|274.48|271.68|272.96|270.16|0
1651197000000|2022-04-29 01:50:00|274|271.2|274.66|271.86|275.23|272.43|273.53|270.73|0
1651197300000|2022-04-29 01:55:00|274.57|271.77|275.32|272.52|275.32|272.52|273.9|271.1|0
1651197600000|2022-04-29 02:00:00|274.94|272.14|274.56|271.76|275.51|272.71|274.28|271.48|0
1651197900000|2022-04-29 02:05:00|274.65|271.85|274.27|271.47|275.32|272.52|274.08|271.28|0
1651198200000|2022-04-29 02:10:00|274.08|271.28|276.35|273.55|276.54|273.74|273.32|270.52|0
1651198500000|2022-04-29 02:15:00|276.16|273.36|276.16|273.36|276.45|273.65|275.4|272.6|0
1651198800000|2022-04-29 02:20:00|275.88|273.08|275.69|272.89|276.54|273.74|275.59|272.79|0
1651199100000|2022-04-29 02:25:00|275.78|272.98|276.15|273.35|277.87|275.07|275.78|272.98|0
1651199400000|2022-04-29 02:30:00|276.34|273.54|278.34|275.54|278.62|275.82|276.34|273.54|0
1651199700000|2022-04-29 02:35:00|278.24|275.44|279.57|276.77|279.77|276.97|277.48|274.68|0
1651200000000|2022-04-29 02:40:00|279.77|276.97|279.38|276.58|280.91|278.11|279.19|276.39|0
1651200300000|2022-04-29 02:45:00|279.19|276.39|278.23|275.43|279.19|276.39|277.47|274.67|0
1651200600000|2022-04-29 02:50:00|278.04|275.24|277.38|274.58|278.04|275.24|276.81|274.01|0
1651200900000|2022-04-29 02:55:00|277.09|274.29|278.04|275.24|278.61|275.81|276.61|273.81|0
1651201200000|2022-04-29 03:00:00|277.84|275.04|277.46|274.66|277.84|275.04|276.99|274.19|0
1651201500000|2022-04-29 03:05:00|277.65|274.85|278.22|275.42|278.79|275.99|277.46|274.66|0
1651201800000|2022-04-29 03:10:00|278.32|275.52|279.55|276.75|280.51|277.71|278.22|275.42|0
1651202100000|2022-04-29 03:15:00|279.17|276.37|277.07|274.27|279.93|277.13|276.69|273.89|0
1651202400000|2022-04-29 03:20:00|276.88|274.08|278.97|276.17|278.97|276.17|276.69|273.89|0
1651202700000|2022-04-29 03:25:00|278.88|276.08|276.11|273.31|279.16|276.36|275.16|272.36|0
1651203000000|2022-04-29 03:30:00|276.02|273.22|275.83|273.03|276.4|273.6|275.26|272.46|0
1651203300000|2022-04-29 03:35:00|275.54|272.74|277.63|274.83|278.11|275.31|275.54|272.74|0
1651203600000|2022-04-29 03:40:00|277.44|274.64|277.24|274.44|278.77|275.97|276.87|274.07|0
1651203900000|2022-04-29 03:45:00|277.43|274.63|277.62|274.82|277.72|274.92|276.1|273.3|0
1651204200000|2022-04-29 03:50:00|277.53|274.73|279.14|276.34|279.33|276.53|275.72|272.92|0
1651204500000|2022-04-29 03:55:00|278.95|276.15|276.95|274.15|280.29|277.49|276.66|273.86|0
1651204800000|2022-04-29 04:00:00|276.85|274.05|277.99|275.19|278.28|275.48|275.52|272.72|0
1651205100000|2022-04-29 04:05:00|278.09|275.29|277.52|274.72|278.75|275.95|277.33|274.53|0
1651205400000|2022-04-29 04:10:00|277.61|274.81|277.99|275.19|278.28|275.48|277.32|274.52|0
1651205700000|2022-04-29 04:15:00|278.08|275.28|277.7|274.9|278.36|275.56|277.41|274.61|0
1651206000000|2022-04-29 04:20:00|277.79|274.99|277.98|275.18|278.17|275.37|277.03|274.23|0
1651206300000|2022-04-29 04:25:00|277.89|275.09|277.5|274.7|278.08|275.28|277.12|274.32|0
1651206600000|2022-04-29 04:30:00|277.59|274.79|276.83|274.03|277.88|275.08|276.45|273.65|0
1651206900000|2022-04-29 04:35:00|277.02|274.22|277.59|274.79|277.78|274.98|276.55|273.75|0
1651207200000|2022-04-29 04:40:00|277.5|274.7|277.01|274.21|277.78|274.98|276.82|274.02|0
1651207500000|2022-04-29 04:45:00|277.2|274.4|276.44|273.64|277.96|275.16|276.44|273.64|0
1651207800000|2022-04-29 04:50:00|276.25|273.45|276.44|273.64|277.77|274.97|275.87|273.07|0
1651208100000|2022-04-29 04:55:00|276.34|273.54|275.67|272.87|276.63|273.83|275.1|272.3|0
1651208400000|2022-04-29 05:00:00|275.86|273.06|272.07|269.27|275.86|273.06|271.51|268.71|0
1651208700000|2022-04-29 05:05:00|271.89|269.09|270.75|267.95|272.26|269.46|270.57|267.77|0
1651209000000|2022-04-29 05:10:00|270.94|268.14|271.5|268.7|272.07|269.27|270.75|267.95|0
1651209300000|2022-04-29 05:15:00|271.31|268.51|273.01|270.21|273.2|270.4|271.31|268.51|0
1651209600000|2022-04-29 05:20:00|272.82|270.02|274.33|271.53|276.23|273.43|272.63|269.83|0
1651209900000|2022-04-29 05:25:00|274.52|271.72|273.57|270.77|274.71|271.91|273.38|270.58|0
1651210200000|2022-04-29 05:30:00|273.38|270.58|273.75|270.95|274.98|272.18|272.9|270.1|0
1651210500000|2022-04-29 05:35:00|273.84|271.04|272.52|269.72|274.03|271.23|271.95|269.15|0
1651210800000|2022-04-29 05:40:00|272.33|269.53|273.08|270.28|273.46|270.66|272.14|269.34|0
1651211100000|2022-04-29 05:45:00|272.7|269.9|273.26|270.46|273.36|270.56|272.32|269.52|0
1651211400000|2022-04-29 05:50:00|273.45|270.65|275.72|272.92|276|273.2|273.26|270.46|0
1651211700000|2022-04-29 05:55:00|276.1|273.3|274.2|271.4|277.04|274.24|274.01|271.21|0
1651212000000|2022-04-29 06:00:00|274.39|271.59|272.41|269.61|277.23|274.43|272.41|269.61|0
1651212300000|2022-04-29 06:05:00|272.12|269.32|270.24|267.44|272.31|269.51|268.74|265.94|0
1651212600000|2022-04-29 06:10:00|270.43|267.63|273.25|270.45|274.76|271.96|270.43|267.63|0
1651212900000|2022-04-29 06:15:00|273.06|270.26|272.68|269.88|274.66|271.86|270.8|268|0
1651213200000|2022-04-29 06:20:00|272.87|270.07|270.79|267.99|273.81|271.01|269.95|267.15|0
1651213500000|2022-04-29 06:25:00|271.08|268.28|270.41|267.61|272.11|269.31|269.66|266.86|0
1651213800000|2022-04-29 06:30:00|270.23|267.43|269.29|266.49|271.54|268.74|268.54|265.74|0
1651214100000|2022-04-29 06:35:00|269.2|266.4|268.35|265.55|269.2|266.4|267.23|264.43|0
1651214400000|2022-04-29 06:40:00|268.72|265.92|268.44|265.64|269.65|266.85|268.07|265.27|0
1651214700000|2022-04-29 06:45:00|268.53|265.73|270.4|267.6|270.59|267.79|267.6|264.8|0
1651215000000|2022-04-29 06:50:00|270.02|267.22|272.65|269.85|273.03|270.23|269.84|267.04|0
1651215300000|2022-04-29 06:55:00|273.03|270.23|274.62|271.82|275.57|272.77|272.09|269.29|0
1651215600000|2022-04-29 07:00:00|274.25|271.45|279.68|276.88|280.5|277.7|274.06|271.26|0
1651215900000|2022-04-29 07:05:00|279.29|276.89|278.53|276.13|282.73|280.33|278.34|275.94|0
1651216200000|2022-04-29 07:10:00|278.34|275.94|281.77|279.37|282.34|279.94|277.86|275.46|0
1651216500000|2022-04-29 07:15:00|281.87|279.47|280.62|278.22|282.25|279.85|279.09|276.69|0
1651216800000|2022-04-29 07:20:00|280.53|278.13|278.52|276.12|280.53|278.13|276.81|274.41|0
1651217100000|2022-04-29 07:25:00|279.19|276.79|278.32|275.92|281.28|278.88|276.62|274.22|0
1651217400000|2022-04-29 07:30:00|278.23|275.83|276.23|273.83|278.23|275.83|275.2|272.8|0
1651217700000|2022-04-29 07:35:00|276.33|273.93|274.15|271.75|276.33|273.93|272.83|270.43|0
1651218000000|2022-04-29 07:40:00|273.96|271.56|274.75|272.35|276.59|274.19|273.39|270.99|0
1651218300000|2022-04-29 07:45:00|274.84|272.44|273.24|270.84|276.36|273.96|272.58|270.18|0
1651218600000|2022-04-29 07:50:00|273.14|270.74|273.7|271.3|276.26|273.86|270.88|268.48|0
1651218900000|2022-04-29 07:55:00|273.8|271.4|275.59|273.19|276.64|274.24|273.23|270.83|0
1651219200000|2022-04-29 08:00:00|275.21|272.81|273.51|271.11|276.73|274.33|272.94|270.54|0
1651219500000|2022-04-29 08:05:00|273.32|270.92|274.45|272.05|276.16|273.76|272|269.6|0
1651219800000|2022-04-29 08:10:00|274.26|271.86|273.79|271.39|274.64|272.24|272.94|270.54|0
1651220100000|2022-04-29 08:15:00|273.69|271.29|274.44|272.04|274.44|272.04|272.18|269.78|0
1651220400000|2022-04-29 08:20:00|274.63|272.23|277.09|274.69|277.28|274.88|274.44|272.04|0
1651220700000|2022-04-29 08:25:00|277|274.6|272.92|270.52|279.57|277.17|272.92|270.52|0
1651221000000|2022-04-29 08:30:00|273.11|270.71|277.09|274.69|277.09|274.69|272.92|270.52|0
1651221300000|2022-04-29 08:35:00|277.38|274.98|280.42|278.02|280.52|278.12|276.14|273.74|0
1651221600000|2022-04-29 08:40:00|280.32|277.92|280.9|278.5|281.47|279.07|278.22|275.82|0
1651221900000|2022-04-29 08:45:00|281.47|279.07|278.03|275.63|281.47|279.07|277.08|274.68|0
1651222200000|2022-04-29 08:50:00|278.41|276.01|279.36|276.96|280.13|277.73|277.75|275.35|0
1651222500000|2022-04-29 08:55:00|279.46|277.06|279.74|277.34|281.08|278.68|278.98|276.58|0
1651222800000|2022-04-29 09:00:00|279.65|277.25|280.75|278.35|281.84|279.44|279.65|277.25|0
1651223100000|2022-04-29 09:05:00|280.27|277.87|284.39|281.99|285.16|282.76|280.27|277.87|0
1651223400000|2022-04-29 09:10:00|284.2|281.8|284.96|282.56|285.16|282.76|283.43|281.03|0
1651223700000|2022-04-29 09:15:00|285.16|282.76|284.58|282.18|286.51|284.11|284.19|281.79|0
1651224000000|2022-04-29 09:20:00|284.77|282.37|283.52|281.12|285.73|283.33|282.27|279.87|0
1651224300000|2022-04-29 09:25:00|283.9|281.5|286.88|284.48|287.66|285.26|283.8|281.4|0
1651224600000|2022-04-29 09:30:00|287.27|284.87|286.88|284.48|288.43|286.03|284.57|282.17|0
1651224900000|2022-04-29 09:35:00|286.79|284.39|285.43|283.03|287.85|285.45|285.14|282.74|0
1651225200000|2022-04-29 09:40:00|285.53|283.13|287.57|285.17|289.02|286.62|285.53|283.13|0
1651225500000|2022-04-29 09:45:00|287.76|285.36|287.37|284.97|288.92|286.52|286.98|284.58|0
1651225800000|2022-04-29 09:50:00|286.98|284.58|289.49|287.09|289.69|287.29|286.41|284.01|0
1651226100000|2022-04-29 09:55:00|289.3|286.9|287.56|285.16|289.88|287.48|287.17|284.77|0
1651226400000|2022-04-29 10:00:00|287.46|285.06|284.38|281.98|287.85|285.45|283.13|280.73|0
1651226700000|2022-04-29 10:05:00|284.47|282.07|284.85|282.45|286.2|283.8|284.47|282.07|0
1651227000000|2022-04-29 10:10:00|285.05|282.65|287.16|284.76|288.61|286.21|285.05|282.65|0
1651227300000|2022-04-29 10:15:00|287.35|284.95|287.35|284.95|288.13|285.73|285.23|282.83|0
1651227600000|2022-04-29 10:20:00|287.45|285.05|289.47|287.07|289.67|287.27|287.35|284.95|0
1651227900000|2022-04-29 10:25:00|288.89|286.49|291.6|289.2|292.77|290.37|288.7|286.3|0
1651228200000|2022-04-29 10:30:00|291.41|289.01|290.82|288.42|292.77|290.37|290.05|287.65|0
1651228500000|2022-04-29 10:35:00|291.21|288.81|292.48|290.08|292.96|290.56|290.82|288.42|0
1651228800000|2022-04-29 10:40:00|292.57|290.17|295.06|292.66|295.25|292.85|291.4|289|0
1651229100000|2022-04-29 10:45:00|295.25|292.85|295.25|292.85|296.03|293.63|294.08|291.68|0
1651229400000|2022-04-29 10:50:00|295.45|293.05|293.5|291.1|295.45|293.05|292.92|290.52|0
1651229700000|2022-04-29 10:55:00|293.69|291.29|295.05|292.65|296.61|294.21|293.3|290.9|0
1651230000000|2022-04-29 11:00:00|294.85|292.45|295.24|292.84|296.8|294.4|292.71|290.31|0
1651230300000|2022-04-29 11:05:00|295.05|292.65|293.98|291.58|295.43|293.03|293.29|290.89|0
1651230600000|2022-04-29 11:10:00|293.88|291.48|296.7|294.3|297.97|295.57|293.88|291.48|0
1651230900000|2022-04-29 11:15:00|296.8|294.4|293.87|291.47|296.99|294.59|293.67|291.27|0
1651231200000|2022-04-29 11:20:00|293.97|291.57|292.7|290.3|294.26|291.86|292.31|289.91|0
1651231500000|2022-04-29 11:25:00|292.51|290.11|293.67|291.27|295.03|292.63|291.53|289.13|0
1651231800000|2022-04-29 11:30:00|293.77|291.37|296.49|294.09|296.59|294.19|292.11|289.71|0
1651232100000|2022-04-29 11:35:00|296.59|294.19|296.3|293.9|297.86|295.46|296.19|293.79|0
1651232400000|2022-04-29 11:40:00|296.78|294.38|297.95|295.55|299.13|296.73|296.39|293.99|0
1651232700000|2022-04-29 11:45:00|298.05|295.65|298.53|296.13|299.12|296.72|296.1|293.7|0
1651233000000|2022-04-29 11:50:00|298.64|296.24|298.83|296.43|300.89|298.49|298.53|296.13|0
1651233300000|2022-04-29 11:55:00|298.92|296.52|297.94|295.54|298.92|296.52|295.79|293.39|0
1651233600000|2022-04-29 12:00:00|298.04|295.64|296.18|293.78|298.72|296.32|295.59|293.19|0
1651233900000|2022-04-29 12:05:00|295.98|293.58|293.94|291.54|297.15|294.75|293.64|291.24|0
1651234200000|2022-04-29 12:10:00|293.84|291.44|294.22|291.82|296.17|293.77|293.64|291.24|0
1651234500000|2022-04-29 12:15:00|294.03|291.63|291.89|289.49|294.42|292.02|291.69|289.29|0
1651234800000|2022-04-29 12:20:00|291.69|289.29|286.67|284.27|292.08|289.68|286.48|284.08|0
1651235100000|2022-04-29 12:25:00|286.48|284.08|286.03|283.63|288.69|286.29|285.84|283.44|0
1651235400000|2022-04-29 12:30:00|286.22|283.82|291.46|289.06|294.58|292.18|286.22|283.82|0
1651235700000|2022-04-29 12:35:00|292.24|289.84|296.15|293.75|298.31|295.91|292.24|289.84|0
1651236000000|2022-04-29 12:40:00|295.95|293.55|292.23|289.83|296.74|294.34|291.06|288.66|0
1651236300000|2022-04-29 12:45:00|292.04|289.64|289.5|287.1|293.4|291|288.15|285.75|0
1651236600000|2022-04-29 12:50:00|290.48|288.08|291.06|288.66|291.55|289.15|288.53|286.13|0
1651236900000|2022-04-29 12:55:00|291.25|288.85|295.55|293.15|295.55|293.15|290.28|287.88|0
1651237200000|2022-04-29 13:00:00|296.13|293.73|296.43|294.03|297.12|294.72|293.78|291.38|0
1651237500000|2022-04-29 13:05:00|296.52|294.12|302.04|299.64|302.24|299.84|296.13|293.73|0
1651237800000|2022-04-29 13:10:00|302.24|299.84|304.02|301.62|304.62|302.22|301.25|298.85|0
1651238100000|2022-04-29 13:15:00|303.82|301.42|301.24|298.84|304.62|302.22|300.45|298.05|0
1651238400000|2022-04-29 13:20:00|301.84|299.44|295.33|292.93|302.23|299.83|294.55|292.15|0
1651238700000|2022-04-29 13:25:00|295.44|293.04|295.33|292.93|297.3|294.9|294.16|291.76|0
1651239000000|2022-04-29 13:30:00|295.04|292.64|289.79|287.39|300.27|297.87|287.67|285.27|0
1651239300000|2022-04-29 13:35:00|289.6|287.2|294.82|292.42|297.37|294.97|286.13|283.73|0
1651239600000|2022-04-29 13:40:00|294.24|291.84|301.3|298.9|302.39|299.99|290.54|288.14|0
1651239900000|2022-04-29 13:45:00|301.8|299.4|296.97|294.57|303.28|300.88|295.01|292.61|0
1651240200000|2022-04-29 13:50:00|297.36|294.96|294.99|292.59|299.91|297.51|293.25|290.85|0
1651240500000|2022-04-29 13:55:00|293.62|291.22|277.53|275.13|293.62|291.22|276.28|273.88|0
1651240800000|2022-04-29 14:00:00|277.33|274.93|282.54|280.14|283.2|280.8|276.47|274.07|0
1651241100000|2022-04-29 14:05:00|282.73|280.33|286.03|283.63|289.74|287.34|281.76|279.36|0
1651241400000|2022-04-29 14:10:00|285.64|283.24|287.78|285.38|289.94|287.54|282.92|280.52|0
1651241700000|2022-04-29 14:15:00|288.17|285.77|303|300.6|304.61|302.21|282.53|280.13|0
1651242000000|2022-04-29 14:20:00|303.8|301.4|305.81|303.41|308.02|305.62|301.4|299|0
1651242300000|2022-04-29 14:25:00|306.21|303.81|312.87|310.47|314.09|311.69|304.8|302.4|0
1651242600000|2022-04-29 14:30:00|314.09|311.69|314.42|312.02|314.42|312.02|309.32|306.92|0
1651242900000|2022-04-29 14:35:00|313.81|311.41|313.92|311.52|318.91|316.51|312.39|309.99|0
1651243200000|2022-04-29 14:40:00|313.81|311.41|315.64|313.24|319.32|316.92|313.2|310.8|0
1651243500000|2022-04-29 14:45:00|315.84|313.44|320.13|317.73|320.75|318.35|315.84|313.44|0
1651243800000|2022-04-29 14:50:00|320.54|318.14|318.29|315.89|322.59|320.19|317.47|315.07|0
1651244100000|2022-04-29 14:55:00|318.08|315.68|316.04|313.64|319.72|317.32|315.02|312.62|0
1651244400000|2022-04-29 15:00:00|317.06|314.66|318.08|315.68|322.59|320.19|316.85|314.45|0
1651244700000|2022-04-29 15:05:00|318.48|316.08|319.3|316.9|320.12|317.72|312.58|310.18|0
1651245000000|2022-04-29 15:10:00|319.2|316.8|319.5|317.1|325.26|322.86|317.46|315.06|0
1651245300000|2022-04-29 15:15:00|320.73|318.33|317.66|315.26|321.76|319.36|317.25|314.85|0
1651245600000|2022-04-29 15:20:00|317.05|314.65|315.93|313.53|320.93|318.53|313.58|311.18|0
1651245900000|2022-04-29 15:25:00|315.82|313.42|315|312.6|319.09|316.69|313.99|311.59|0
1651246200000|2022-04-29 15:30:00|315.41|313.01|311.55|309.15|316.43|314.03|306.1|303.7|0
1651246500000|2022-04-29 15:35:00|311.14|308.74|314.18|311.78|314.18|311.78|308.31|305.91|0
1651246800000|2022-04-29 15:40:00|314.79|312.39|309.11|306.71|315.61|313.21|308.71|306.31|0
1651247100000|2022-04-29 15:45:00|309.32|306.92|310.53|308.13|311.54|309.14|304.89|302.49|0
1651247400000|2022-04-29 15:50:00|311.24|308.84|310.51|308.11|313.56|311.16|307.65|305.25|0
1651247700000|2022-04-29 15:55:00|310.31|307.91|317.75|315.35|318.25|315.85|308.89|306.49|0
1651248000000|2022-04-29 16:00:00|317.84|315.44|328.36|325.96|328.77|326.37|317.23|314.83|0
1651248300000|2022-04-29 16:05:00|328.56|326.16|330.02|327.62|331.06|328.66|327.22|324.82|0
1651248600000|2022-04-29 16:10:00|330.22|327.82|327.94|325.54|330.64|328.24|326.28|323.88|0
1651248900000|2022-04-29 16:15:00|328.56|326.16|333.74|331.34|343.62|341.22|327.94|325.54|0
1651249200000|2022-04-29 16:20:00|331.85|329.45|329.04|326.64|333.38|330.98|329.04|326.64|0
1651249500000|2022-04-29 16:25:00|328.63|326.23|332.76|330.36|333.8|331.4|326.98|324.58|0
1651249800000|2022-04-29 16:30:00|333.17|330.77|334|331.6|335.87|333.47|331.93|329.53|0
1651250100000|2022-04-29 16:35:00|333.79|331.39|333.58|331.18|335.66|333.26|331.93|329.53|0
1651250400000|2022-04-29 16:40:00|333.79|331.39|338.78|336.38|338.99|336.59|332.86|330.46|0
1651250700000|2022-04-29 16:45:00|338.16|335.76|338.99|336.59|339.41|337.01|336.07|333.67|0
1651251000000|2022-04-29 16:50:00|339.2|336.8|346.96|344.56|346.96|344.56|338.99|336.59|0
1651251300000|2022-04-29 16:55:00|346.54|344.14|342.98|340.58|346.54|344.14|341.11|338.71|0
1651251600000|2022-04-29 17:00:00|343.61|341.21|336.74|334.34|343.61|341.21|335.29|332.89|0
1651251900000|2022-04-29 17:05:00|337.26|334.86|342.81|340.41|344.28|341.88|337.26|334.86|0
1651252200000|2022-04-29 17:10:00|343.02|340.62|339.67|337.27|344.06|341.66|339.67|337.27|0
1651252500000|2022-04-29 17:15:00|339.57|337.17|337.17|334.77|340.51|338.11|336.03|333.63|0
1651252800000|2022-04-29 17:20:00|337.38|334.98|332.19|329.79|339.25|336.85|332.19|329.79|0
1651253100000|2022-04-29 17:25:00|332.61|330.21|334.26|331.86|334.68|332.28|328.28|325.88|0
1651253400000|2022-04-29 17:30:00|334.88|332.48|331.57|329.17|334.88|332.48|329.51|327.11|0
1651253700000|2022-04-29 17:35:00|331.98|329.58|331.15|328.75|333.02|330.62|325.4|323|0
1651254000000|2022-04-29 17:40:00|330.95|328.55|337.16|334.76|339.03|336.63|330.74|328.34|0
1651254300000|2022-04-29 17:45:00|337.78|335.38|341.53|339.13|341.74|339.34|337.37|334.97|0
1651254600000|2022-04-29 17:50:00|340.49|338.09|341.95|339.55|342.37|339.97|339.44|337.04|0
1651254900000|2022-04-29 17:55:00|342.78|340.38|342.78|340.38|343.62|341.22|340.9|338.5|0
1651255200000|2022-04-29 18:00:00|342.99|340.59|346.34|343.94|347.61|345.21|341.94|339.54|0
1651255500000|2022-04-29 18:05:00|346.13|343.73|348.56|346.16|349.35|346.95|345.71|343.31|0
1651255800000|2022-04-29 18:10:00|349.19|346.79|347.71|345.31|351.29|348.89|346.25|343.85|0
1651256100000|2022-04-29 18:15:00|347.5|345.1|346.45|344.05|347.71|345.31|340.61|338.21|0
1651256400000|2022-04-29 18:20:00|346.87|344.47|352.33|349.93|353.18|350.78|346.87|344.47|0
1651256700000|2022-04-29 18:25:00|352.12|349.72|351.39|348.99|352.54|350.14|349.6|347.2|0
1651257000000|2022-04-29 18:30:00|351.49|349.09|352.75|350.35|354.23|351.83|348.96|346.56|0
1651257300000|2022-04-29 18:35:00|352.65|350.25|358.67|356.27|358.67|356.27|350.64|348.24|0
1651257600000|2022-04-29 18:40:00|358.25|355.85|356.13|353.73|358.25|355.85|356.13|353.73|0
1651257900000|2022-04-29 18:45:00|355.49|353.09|364.41|362.01|364.41|362.01|355.49|353.09|0
1651258200000|2022-04-29 18:50:00|364.2|361.8|366.75|364.35|366.75|364.35|362.92|360.52|0
1651258500000|2022-04-29 18:55:00|366.96|364.56|361.44|359.04|368.24|365.84|359.74|357.34|0
1651258800000|2022-04-29 19:00:00|361.86|359.46|363.24|360.84|366.53|364.13|361.01|358.61|0
1651259100000|2022-04-29 19:05:00|362.71|360.31|370.59|368.19|370.8|368.4|362.71|360.31|0
1651259400000|2022-04-29 19:10:00|370.37|367.97|374.66|372.26|376.16|373.76|368.45|366.05|0
1651259700000|2022-04-29 19:15:00|375.09|372.69|366.9|364.5|375.74|373.34|366.26|363.86|0
1651260000000|2022-04-29 19:20:00|366.47|364.07|368.92|366.52|373.07|370.67|366.26|363.86|0
1651260300000|2022-04-29 19:25:00|368.81|366.41|375.85|373.45|375.85|373.45|366.05|363.65|0
1651260600000|2022-04-29 19:30:00|375.64|373.24|371.15|368.75|377.56|375.16|368.38|365.98|0
1651260900000|2022-04-29 19:35:00|372.43|370.03|370.93|368.53|374.78|372.38|367.1|364.7|0
1651261200000|2022-04-29 19:40:00|370.72|368.32|374.24|371.84|376.06|373.66|366.57|364.17|0
1651261500000|2022-04-29 19:45:00|375.41|373.01|386.72|384.32|386.72|384.32|374.34|371.94|0
1651261800000|2022-04-29 19:50:00|386.5|384.1|395.18|392.78|397.14|394.74|386.5|384.1|0
1651262100000|2022-04-29 19:55:00|395.83|393.43|390.37|387.97|400.2|397.8|390.37|387.97|0
1651262400000|2022-04-29 20:00:00|391.67|389.27|390.59|388.19|393.63|391.23|386.91|384.51|0
1651262700000|2022-04-29 20:05:00|389.94|387.54|384.32|381.92|389.94|387.54|383.24|380.84|0
1651263000000|2022-04-29 20:10:00|384.1|381.7|380.72|378.32|384.75|382.35|379.42|377.02|0
1651475100000|2022-05-02 07:05:00|368.05|365.65|367.83|365.43|369.98|367.58|365.05|362.65|0
1651475400000|2022-05-02 07:10:00|368.04|365.64|366.33|363.93|371.38|368.98|365.58|363.18|0
1651475700000|2022-05-02 07:15:00|366.01|363.61|371.05|368.65|371.59|369.19|365.04|362.64|0
1651476000000|2022-05-02 07:20:00|370.94|368.54|373.09|370.69|374.92|372.52|370.94|368.54|0
1651476300000|2022-05-02 07:25:00|372.66|370.26|367.39|364.99|373.74|371.34|367.29|364.89|0
1651476600000|2022-05-02 07:30:00|367.93|365.53|374.05|371.65|376.97|374.57|367.93|365.53|0
1651476900000|2022-05-02 07:35:00|374.6|372.2|369.32|366.92|375.24|372.84|369.1|366.7|0
1651477200000|2022-05-02 07:40:00|369.1|366.7|368.14|365.74|371.68|369.28|368.14|365.74|0
1651477500000|2022-05-02 07:45:00|368.24|365.84|369.64|367.24|369.96|367.56|367.6|365.2|0
1651477800000|2022-05-02 07:50:00|369.31|366.91|369.74|367.34|370.38|367.98|367.59|365.19|0
1651478100000|2022-05-02 07:55:00|369.09|366.69|386.08|383.68|393.75|391.35|367.38|364.98|0
1651478400000|2022-05-02 08:00:00|385.97|383.57|374.04|371.64|385.97|383.57|373.29|370.89|0
1651478700000|2022-05-02 08:05:00|375.01|372.61|372.1|369.7|377.82|375.42|371.78|369.38|0
1651479000000|2022-05-02 08:10:00|372.31|369.91|374.36|371.96|374.46|372.06|369.84|367.44|0
1651479300000|2022-05-02 08:15:00|375.98|373.58|374.79|372.39|379.34|376.94|372.63|370.23|0
1651479600000|2022-05-02 08:20:00|375.22|372.82|378.57|376.17|378.68|376.28|373.38|370.98|0
1651479900000|2022-05-02 08:25:00|378.68|376.28|376.73|374.33|379.65|377.25|374.57|372.17|0
1651480200000|2022-05-02 08:30:00|376.95|374.55|381.38|378.98|382.04|379.64|376.95|374.55|0
1651480500000|2022-05-02 08:35:00|381.5|379.1|380.84|378.44|382.47|380.07|379.98|377.58|0
1651480800000|2022-05-02 08:40:00|379.76|377.36|379.1|376.7|382.25|379.85|375.53|373.13|0
1651481100000|2022-05-02 08:45:00|379.21|376.81|379.42|377.02|381.38|378.98|378.67|376.27|0
1651481400000|2022-05-02 08:50:00|379.86|377.46|385.73|383.33|386.16|383.76|379.86|377.46|0
1651481700000|2022-05-02 08:55:00|385.51|383.11|383.55|381.15|387.26|384.86|383.01|380.61|0
1651482000000|2022-05-02 09:00:00|383.44|381.04|379.63|377.23|383.44|381.04|378.55|376.15|0
1651482300000|2022-05-02 09:05:00|379.75|377.35|381.63|379.23|382.28|379.88|379.13|376.73|0
1651482600000|2022-05-02 09:10:00|381.73|379.33|379.56|377.16|381.73|379.33|377.18|374.78|0
1651482900000|2022-05-02 09:15:00|379.67|377.27|379.99|377.59|379.99|377.59|376.75|374.35|0
1651483200000|2022-05-02 09:20:00|380.11|377.71|375.88|373.48|380.64|378.24|375.67|373.27|0
1651483500000|2022-05-02 09:25:00|375.67|373.27|375.67|373.27|376.43|374.03|373.51|371.11|0
1651483800000|2022-05-02 09:30:00|375.45|373.05|373.94|371.54|376.31|373.91|373.41|371.01|0
1651484100000|2022-05-02 09:35:00|373.72|371.32|373.29|370.89|374.37|371.97|372.43|370.03|0
1651484400000|2022-05-02 09:40:00|373.4|371|374.89|372.49|375.22|372.82|372.97|370.57|0
1651484700000|2022-05-02 09:45:00|374.67|372.27|375.1|372.7|376.4|374|373.49|371.09|0
1651485000000|2022-05-02 09:50:00|375.22|372.82|373.59|371.19|375.32|372.92|372.73|370.33|0
1651485300000|2022-05-02 09:55:00|373.7|371.3|376.83|374.43|377.05|374.65|373.7|371.3|0
1651485600000|2022-05-02 10:00:00|376.73|374.33|379|376.6|379.98|377.58|375.86|373.46|0
1651485900000|2022-05-02 10:05:00|378.67|376.27|378.56|376.16|380.3|377.9|377.91|375.51|0
1651486200000|2022-05-02 10:10:00|378.13|375.73|374.56|372.16|378.13|375.73|374.23|371.83|0
1651486500000|2022-05-02 10:15:00|374.66|372.26|374.77|372.37|374.77|372.37|372.93|370.53|0
1651486800000|2022-05-02 10:20:00|374.66|372.26|375.2|372.8|375.52|373.12|373.79|371.39|0
1651487100000|2022-05-02 10:25:00|375.3|372.9|375.63|373.23|377.03|374.63|374.22|371.82|0
1651487400000|2022-05-02 10:30:00|375.52|373.12|373.68|371.28|376.6|374.2|372.92|370.52|0
1651487700000|2022-05-02 10:35:00|373.47|371.07|373.26|370.86|374.11|371.71|371.41|369.01|0
1651488000000|2022-05-02 10:40:00|373.36|370.96|375.09|372.69|376.73|374.33|373.36|370.96|0
1651488300000|2022-05-02 10:45:00|375.2|372.8|376.39|373.99|377.48|375.08|375.09|372.69|0
1651488600000|2022-05-02 10:50:00|376.17|373.77|377.04|374.64|377.48|375.08|375.52|373.12|0
1651488900000|2022-05-02 10:55:00|376.94|374.54|378.78|376.38|380.64|378.24|375.52|373.12|0
1651489200000|2022-05-02 11:00:00|378.56|376.16|378.34|375.94|379|376.6|376.39|373.99|0
1651489500000|2022-05-02 11:05:00|378.24|375.84|380.52|378.12|380.74|378.34|377.04|374.64|0
1651489800000|2022-05-02 11:10:00|380.85|378.45|382.26|379.86|382.48|380.08|379.43|377.03|0
1651490100000|2022-05-02 11:15:00|382.48|380.08|384.89|382.49|385.54|383.14|382.04|379.64|0
1651490400000|2022-05-02 11:20:00|385.1|382.7|384.23|381.83|386.86|384.46|382.7|380.3|0
1651490700000|2022-05-02 11:25:00|383.79|381.39|385.43|383.03|385.43|383.03|382.26|379.86|0
1651491000000|2022-05-02 11:30:00|385.87|383.47|390.37|387.97|390.37|387.97|385.87|383.47|0
1651491300000|2022-05-02 11:35:00|390.15|387.75|392.24|389.84|393.23|390.83|389.05|386.65|0
1651491600000|2022-05-02 11:40:00|392.13|389.73|392.68|390.28|393.45|391.05|391.14|388.74|0
1651491900000|2022-05-02 11:45:00|392.57|390.17|395.88|393.48|396.76|394.36|391.9|389.5|0
1651492200000|2022-05-02 11:50:00|395.65|393.25|398.75|396.35|398.97|396.57|393.89|391.49|0
1651492500000|2022-05-02 11:55:00|398.97|396.57|402.75|400.35|404.75|402.35|398.75|396.35|0
1651492800000|2022-05-02 12:00:00|401.41|399.01|401.26|398.86|405.68|403.28|399.54|397.14|0
1651493100000|2022-05-02 12:05:00|401.7|399.3|400.82|398.42|404.57|402.17|398.84|396.44|0
1651493400000|2022-05-02 12:10:00|401.26|398.86|403.8|401.4|405.01|402.61|400.6|398.2|0
1651493700000|2022-05-02 12:15:00|403.35|400.95|402.36|399.96|403.46|401.06|400.37|397.97|0
1651494000000|2022-05-02 12:20:00|402.13|399.73|399.6|397.2|402.13|399.73|398.61|396.21|0
1651494300000|2022-05-02 12:25:00|399.71|397.31|397.95|395.55|401.36|398.96|397.73|395.33|0
1651494600000|2022-05-02 12:30:00|397.62|395.22|399.04|396.64|399.04|396.64|394.2|391.8|0
1651494900000|2022-05-02 12:35:00|398.82|396.42|399.48|397.08|400.36|397.96|398.38|395.98|0
1651495200000|2022-05-02 12:40:00|399.37|396.97|399.81|397.41|401.46|399.06|396.83|394.43|0
1651495500000|2022-05-02 12:45:00|399.7|397.3|404.56|402.16|405|402.6|398.59|396.19|0
1651495800000|2022-05-02 12:50:00|405.22|402.82|399.47|397.07|406.11|403.71|399.03|396.63|0
1651496100000|2022-05-02 12:55:00|399.25|396.85|401.02|398.62|402.56|400.16|399.03|396.63|0
1651496400000|2022-05-02 13:00:00|400.79|398.39|396.6|394.2|400.79|398.39|396.38|393.98|0
1651496700000|2022-05-02 13:05:00|396.38|393.98|392.98|390.58|396.38|393.98|392.65|390.25|0
1651497000000|2022-05-02 13:10:00|392.65|390.25|385.87|383.47|392.87|390.47|385.65|383.25|0
1651497300000|2022-05-02 13:15:00|385.65|383.25|386.74|384.34|389.14|386.74|385.21|382.81|0
1651497600000|2022-05-02 13:20:00|386.3|383.9|387.17|384.77|389.79|387.39|385.1|382.7|0
1651497900000|2022-05-02 13:25:00|387.39|384.99|392.2|389.8|393.73|391.33|386.95|384.55|0
1651498200000|2022-05-02 13:30:00|391.98|389.58|400.34|397.94|401.44|399.04|383.46|381.06|0
1651498500000|2022-05-02 13:35:00|402|399.6|406.76|404.36|415.89|413.49|401|398.6|0
1651498800000|2022-05-02 13:40:00|406.09|403.69|391.75|389.35|416.11|413.71|383.67|381.27|0
1651499100000|2022-05-02 13:45:00|391.97|389.57|397.8|395.4|401.66|399.26|386.01|383.61|0
1651499400000|2022-05-02 13:50:00|398.68|396.28|388.84|386.44|403.07|400.67|388.84|386.44|0
1651499700000|2022-05-02 13:55:00|389.05|386.65|387.53|385.13|394.29|391.89|381.68|379.28|0
1651500000000|2022-05-02 14:00:00|387.86|385.46|385.25|382.85|396.48|394.08|383.4|381|0
1651500300000|2022-05-02 14:05:00|384.7|382.3|403.73|401.33|405.94|403.54|384.27|381.87|0
1651500600000|2022-05-02 14:10:00|403.29|400.89|403.06|400.66|407.26|404.86|396.91|394.51|0
1651500900000|2022-05-02 14:15:00|402.4|400|390.01|387.61|407.48|405.08|389.79|387.39|0
1651501200000|2022-05-02 14:20:00|391.98|389.58|380.86|378.46|397.68|395.28|379.56|377.16|0
1651501500000|2022-05-02 14:25:00|380.43|378.03|371.34|368.94|382.81|380.41|367.04|364.64|0
1651501800000|2022-05-02 14:30:00|369.19|366.79|364.24|361.84|369.19|366.79|358.48|356.08|0
1651502100000|2022-05-02 14:35:00|364.67|362.27|368.75|366.35|373.71|371.31|363.17|360.77|0
1651502400000|2022-05-02 14:40:00|368.11|365.71|374.41|372.01|375.49|373.09|362.18|359.78|0
1651502700000|2022-05-02 14:45:00|374.84|372.44|376.35|373.95|378.73|376.33|372.04|369.64|0
1651503000000|2022-05-02 14:50:00|376.03|373.63|381.12|378.72|382.64|380.24|375.48|373.08|0
1651503300000|2022-05-02 14:55:00|381.77|379.37|388.74|386.34|389.84|387.44|377|374.6|0
1651503600000|2022-05-02 15:00:00|388.33|385.45|402.63|399.75|402.63|399.75|387.67|384.79|0
1651503900000|2022-05-02 15:05:00|402.41|399.53|395.34|392.46|402.85|399.97|392.49|389.61|0
1651504200000|2022-05-02 15:10:00|395.12|392.24|390.52|387.64|400.19|397.31|390.52|387.64|0
1651504500000|2022-05-02 15:15:00|390.74|387.86|406.8|403.92|409.69|406.81|390.74|387.86|0
1651504800000|2022-05-02 15:20:00|407.25|404.37|404.14|401.26|409.24|406.36|401.71|398.83|0
1651505100000|2022-05-02 15:25:00|403.26|400.38|406.26|403.38|410.57|407.69|398.63|395.75|0
1651505400000|2022-05-02 15:30:00|406.71|403.83|403.17|400.29|412.02|409.14|398.99|396.11|0
1651505700000|2022-05-02 15:35:00|402.07|399.19|408.47|405.59|409.36|406.48|395.26|392.38|0
1651506000000|2022-05-02 15:40:00|409.58|406.7|407.14|404.26|412.46|409.58|400.74|397.86|0
1651506300000|2022-05-02 15:45:00|406.7|403.82|405.97|403.09|408.69|405.81|399.57|396.69|0
1651506600000|2022-05-02 15:50:00|406.86|403.98|401.55|398.67|407.08|404.2|400.23|397.35|0
1651506900000|2022-05-02 15:55:00|402.21|399.33|395.82|392.94|404.64|401.76|394.51|391.63|0
1651507200000|2022-05-02 16:00:00|395.39|392.51|409.73|406.85|412.4|409.52|391.44|388.56|0
1651507500000|2022-05-02 16:05:00|409.96|407.08|407.29|404.41|412.18|409.3|405.96|403.08|0
1651507800000|2022-05-02 16:10:00|407.74|404.86|404.63|401.75|409.29|406.41|404.41|401.53|0
1651508100000|2022-05-02 16:15:00|405.96|403.08|394.94|392.06|408.18|405.3|394.94|392.06|0
1651508400000|2022-05-02 16:20:00|394.28|391.4|396.47|393.59|396.69|393.81|388.59|385.71|0
1651508700000|2022-05-02 16:25:00|396.03|393.15|398.45|395.57|403.08|400.2|395.37|392.49|0
1651509000000|2022-05-02 16:30:00|397.57|394.69|394.69|392.29|401.09|398.21|393.84|390.96|0
1651509300000|2022-05-02 16:35:00|393.71|391.31|402.33|399.45|403.22|400.34|390.59|388.19|0
1651509600000|2022-05-02 16:40:00|402.89|400.01|405|402.12|406.11|403.23|399|396.12|0
1651509900000|2022-05-02 16:45:00|405.66|402.78|407|404.12|409.01|406.13|403.88|401|0
1651510200000|2022-05-02 16:50:00|407.89|405.01|413.48|410.6|414.83|411.95|406.33|403.45|0
1651510500000|2022-05-02 16:55:00|413.71|410.83|418.65|415.77|421.35|418.47|409.23|406.35|0
1651510800000|2022-05-02 17:00:00|419.1|416.22|425.04|422.16|428.19|425.31|417.4|414.52|0
1651511100000|2022-05-02 17:05:00|424.81|421.93|416.84|413.96|425.94|423.06|413.15|410.27|0
1651511400000|2022-05-02 17:10:00|417.51|414.63|412.48|409.6|418.4|415.52|410.36|407.48|0
1651511700000|2022-05-02 17:15:00|412.93|410.05|416.51|413.63|418.98|416.1|412.48|409.6|0
1651512000000|2022-05-02 17:20:00|415.84|412.96|422.8|419.92|422.8|419.92|415.84|412.96|0
1651512300000|2022-05-02 17:25:00|422.13|419.25|422.4|419.52|426.45|423.57|417.4|414.52|0
1651512600000|2022-05-02 17:30:00|423.07|420.19|426.9|424.02|427.13|424.25|417.23|414.35|0
1651512900000|2022-05-02 17:35:00|427.58|424.7|428.71|425.83|429.61|426.73|423.75|420.87|0
1651513200000|2022-05-02 17:40:00|428.26|425.38|432.74|429.86|432.74|429.86|424.63|421.75|0
1651513500000|2022-05-02 17:45:00|431.83|428.95|437.97|435.09|438.42|435.54|430.93|428.05|0
1651513800000|2022-05-02 17:50:00|438.2|435.32|438.65|435.77|439.55|436.67|434.59|431.71|0
1651514100000|2022-05-02 17:55:00|437.74|434.86|433.01|430.13|438.87|435.99|433.01|430.13|0
1651514400000|2022-05-02 18:00:00|433.69|430.81|426.28|423.4|438.64|435.76|426.28|423.4|0
1651514700000|2022-05-02 18:05:00|425.83|422.95|433.68|430.8|433.91|431.03|422.7|419.82|0
1651515000000|2022-05-02 18:10:00|433.91|431.03|445.65|442.77|446.34|443.46|433.23|430.35|0
1651515300000|2022-05-02 18:15:00|445.88|443|450.28|447.4|450.73|447.85|445.2|442.32|0
1651515600000|2022-05-02 18:20:00|450.05|447.17|445.1|442.22|451.63|448.75|443.3|440.42|0
1651515900000|2022-05-02 18:25:00|446|443.12|446.67|443.79|449.37|446.49|444.19|441.31|0
1651516200000|2022-05-02 18:30:00|446.44|443.56|443.52|440.64|449.15|446.27|441.5|438.62|0
1651516500000|2022-05-02 18:35:00|443.74|440.86|446.89|444.01|449.37|446.49|442.39|439.51|0
1651516800000|2022-05-02 18:40:00|446.44|443.56|454.11|451.23|458.19|455.31|444.19|441.31|0
1651517100000|2022-05-02 18:45:00|453.89|451.01|443.02|439.66|453.89|451.01|441.49|438.61|0
1651517400000|2022-05-02 18:50:00|442.79|439.43|438.3|434.94|449.11|445.75|434.04|430.68|0
1651517700000|2022-05-02 18:55:00|438.97|435.61|445.72|442.36|448.88|445.52|437.62|434.26|0
1651518000000|2022-05-02 19:00:00|443.47|440.11|434.82|431.46|444.82|441.46|431.8|428.44|0
1651518300000|2022-05-02 19:05:00|434.03|430.67|423.78|420.42|434.93|431.57|420.79|417.43|0
1651518600000|2022-05-02 19:10:00|424.22|420.86|409.66|406.3|424.22|420.86|409.66|406.3|0
1651518900000|2022-05-02 19:15:00|409.21|405.85|405.92|402.56|414.29|410.93|405.3|401.94|0
1651519200000|2022-05-02 19:20:00|405.03|401.67|392.23|388.87|405.03|401.67|391.8|388.44|0
1651519500000|2022-05-02 19:25:00|393.11|389.75|392.97|389.61|396.71|393.35|388.25|384.89|0
1651519800000|2022-05-02 19:30:00|393.41|390.05|378.82|375.46|393.41|390.05|378.17|374.81|0
1651520100000|2022-05-02 19:35:00|378.39|375.03|386.75|383.39|390.03|386.67|376.66|373.3|0
1651520400000|2022-05-02 19:40:00|385.43|382.07|394.65|391.29|394.77|391.41|379.76|376.4|0
1651520700000|2022-05-02 19:45:00|395.53|392.17|379.65|376.29|395.75|392.39|378.24|374.88|0
1651521000000|2022-05-02 19:50:00|379.32|375.96|372.98|369.62|381.94|378.58|371.74|368.38|0
1651521300000|2022-05-02 19:55:00|373.1|369.74|370.37|367.49|376.88|373.52|369.29|366.41|0
1651521600000|2022-05-02 20:00:00|369.07|366.19|369.4|366.52|372.31|369.43|366.27|363.39|0
1651521900000|2022-05-02 20:05:00|369.07|366.19|366.7|363.82|370.36|367.48|366.06|363.18|0
1651522200000|2022-05-02 20:10:00|366.92|364.04|376.41|373.53|377.28|374.4|366.27|363.39|0
1651522500000|2022-05-02 20:15:00|375.9|372.54|376.44|373.08|376.65|373.29|373.62|370.26|0
1651522800000|2022-05-02 20:20:00|376.55|373.19|375.78|372.42|376.55|373.19|374.27|370.91|0
1651523100000|2022-05-02 20:25:00|376.11|372.75|375.56|372.2|377.3|373.94|374.48|371.12|0
1651523400000|2022-05-02 20:30:00|375.35|371.99|375.99|372.63|376.21|372.85|374.05|370.69|0
1651523700000|2022-05-02 20:35:00|375.56|372.2|373.61|370.25|375.99|372.63|373.18|369.82|0
1651524000000|2022-05-02 20:40:00|374.04|370.68|373.72|370.36|374.26|370.9|373.18|369.82|0
1651524300000|2022-05-02 20:45:00|373.39|370.03|372.09|368.73|374.04|370.68|372.09|368.73|0
1651524600000|2022-05-02 20:50:00|371.88|368.52|374.04|370.68|374.04|370.68|371.66|368.3|0
1651524900000|2022-05-02 20:55:00|374.25|370.89|374.36|371|374.9|371.54|373.6|370.24|0
1651525200000|2022-05-02 21:00:00|374.79|371.43|374.6|371.24|374.89|371.53|374.07|370.71|0
1651525500000|2022-05-02 21:05:00|374.63|371.27|374.42|371.06|374.85|371.49|374.38|371.02|0
1651525800000|2022-05-02 21:10:00|374.38|371.02|374.29|370.93|374.42|371.06|374.16|370.8|0
1651526100000|2022-05-02 21:15:00|374.28|370.92|374.32|370.96|374.32|370.96|374.28|370.92|0
1651526400000|2022-05-02 21:20:00|374.34|370.98|374.25|370.89|374.5|371.14|374.25|370.89|0
1651526700000|2022-05-02 21:25:00|374.28|370.92|374.69|371.33|374.81|371.45|374.28|370.92|0
1651527000000|2022-05-02 21:30:00|374.68|371.32|374.59|371.23|374.68|371.32|374.59|371.23|0
1651527300000|2022-05-02 21:35:00|374.61|371.25|373.17|369.81|375.18|371.82|373.17|369.81|0
1651527600000|2022-05-02 21:40:00|373.07|369.71|373.73|370.37|373.76|370.4|373.01|369.65|0
1651527900000|2022-05-02 21:45:00|373.67|370.31|373.98|370.62|373.98|370.62|373.32|369.96|0
1651528200000|2022-05-02 21:50:00|374.23|370.87|374.23|370.87|374.8|371.44|374.14|370.78|0
1651528500000|2022-05-02 21:55:00|374.33|370.97|374.58|371.22|374.79|371.43|374.04|370.68|0
1651528800000|2022-05-02 22:00:00|374.33|370.97|376.38|373.02|376.6|373.24|374.33|370.97|0
1651529100000|2022-05-02 22:05:00|376.28|372.92|376.17|372.81|376.6|373.24|375.73|372.37|0
1651529400000|2022-05-02 22:10:00|375.95|372.59|374.86|371.5|376.17|372.81|374.86|371.5|0
1651529700000|2022-05-02 22:15:00|375.08|371.72|375.08|371.72|375.94|372.58|374.21|370.85|0
1651530000000|2022-05-02 22:20:00|374.86|371.5|375.94|372.58|375.94|372.58|374.76|371.4|0
1651530300000|2022-05-02 22:25:00|375.72|372.36|374.64|371.28|376.16|372.8|374.42|371.06|0
1651530600000|2022-05-02 22:30:00|374.21|370.85|377.79|374.43|378.11|374.75|374.21|370.85|0
1651530900000|2022-05-02 22:35:00|377.89|374.53|377.24|373.88|377.89|374.53|376.8|373.44|0
1651531200000|2022-05-02 22:40:00|377.35|373.99|378.32|374.96|378.54|375.18|377.35|373.99|0
1651531500000|2022-05-02 22:45:00|378.22|374.86|377.88|374.52|378.22|374.86|377.67|374.31|0
1651531800000|2022-05-02 22:50:00|377.78|374.42|376.47|373.11|377.78|374.42|376.14|372.78|0
1651532100000|2022-05-02 22:55:00|376.58|373.22|377.44|374.08|377.88|374.52|376.58|373.22|0
1651532400000|2022-05-02 23:00:00|377.23|373.87|374.4|371.04|377.23|373.87|373.54|370.18|0
1651532700000|2022-05-02 23:05:00|374.19|370.83|373.32|369.96|374.95|371.59|373.32|369.96|0
1651533000000|2022-05-02 23:10:00|373.43|370.07|374.4|371.04|374.62|371.26|373.43|370.07|0
1651533300000|2022-05-02 23:15:00|374.51|371.15|374.61|371.25|374.73|371.37|374.18|370.82|0
1651533600000|2022-05-02 23:20:00|374.4|371.04|373.96|370.6|374.61|371.25|372.45|369.09|0
1651533900000|2022-05-02 23:25:00|373.75|370.39|373.42|370.06|373.96|370.6|372.88|369.52|0
1651534200000|2022-05-02 23:30:00|373.53|370.17|373.74|370.38|374.07|370.71|373.09|369.73|0
1651534500000|2022-05-02 23:35:00|373.85|370.49|374.82|371.46|374.82|371.46|373.74|370.38|0
1651534800000|2022-05-02 23:40:00|375.04|371.68|375.9|372.54|375.9|372.54|374.6|371.24|0
1651535100000|2022-05-02 23:45:00|376.12|372.76|375.03|371.67|376.12|372.76|375.03|371.67|0
1651535400000|2022-05-02 23:50:00|375.25|371.89|375.68|372.32|376.12|372.76|375.25|371.89|0
1651535700000|2022-05-02 23:55:00|375.58|372.22|372.98|369.62|375.68|372.32|372.98|369.62|0
1651536000000|2022-05-03 00:00:00|372.86|369.5|374.49|371.13|374.59|371.23|369.62|366.26|0
1651536300000|2022-05-03 00:05:00|374.81|371.45|368.97|365.61|374.81|371.45|368.97|365.61|0
1651536600000|2022-05-03 00:10:00|369.08|365.72|371.34|367.98|371.56|368.2|368.97|365.61|0
1651536900000|2022-05-03 00:15:00|371.56|368.2|370.6|367.24|371.77|368.41|370.05|366.69|0
1651537200000|2022-05-03 00:20:00|370.7|367.34|371.79|368.43|373.09|369.73|370.7|367.34|0
1651537500000|2022-05-03 00:25:00|372|368.64|370.48|367.12|372.87|369.51|370.27|366.91|0
1651537800000|2022-05-03 00:30:00|370.38|367.02|367.67|364.31|370.92|367.56|366.92|363.56|0
1651538100000|2022-05-03 00:35:00|367.35|363.99|367.23|363.87|367.35|363.99|365.08|361.72|0
1651538400000|2022-05-03 00:40:00|366.8|363.44|364.76|361.4|367.23|363.87|364.33|360.97|0
1651538700000|2022-05-03 00:45:00|364.64|361.28|362.71|359.35|364.64|361.28|361.42|358.06|0
1651539000000|2022-05-03 00:50:00|362.39|359.03|363.56|360.2|363.78|360.42|362.39|359.03|0
1651539300000|2022-05-03 00:55:00|363.46|360.1|363.67|360.31|364.32|360.96|363.13|359.77|0
1651539600000|2022-05-03 01:00:00|364.42|361.06|362.48|359.12|364.42|361.06|362.27|358.91|0
1651539900000|2022-05-03 01:05:00|362.6|359.24|363.99|360.63|364.85|361.49|362.6|359.24|0
1651540200000|2022-05-03 01:10:00|363.77|360.41|365.92|362.56|366.57|363.21|363.56|360.2|0
1651540500000|2022-05-03 01:15:00|366.14|362.78|369.27|365.91|369.27|365.91|365.6|362.24|0
1651540800000|2022-05-03 01:20:00|369.38|366.02|367.21|363.85|369.38|366.02|367|363.64|0
1651541100000|2022-05-03 01:25:00|367|363.64|367.97|364.61|368.51|365.15|367|363.64|0
1651541400000|2022-05-03 01:30:00|367.75|364.39|367.86|364.5|368.4|365.04|366.13|362.77|0
1651541700000|2022-05-03 01:35:00|367.97|364.61|367.85|364.49|368.93|365.57|367.42|364.06|0
1651542000000|2022-05-03 01:40:00|368.07|364.71|369.36|366|370.01|366.65|366.56|363.2|0
1651542300000|2022-05-03 01:45:00|369.15|365.79|364.83|361.47|369.15|365.79|364.18|360.82|0
1651542600000|2022-05-03 01:50:00|364.61|361.25|362.14|358.78|364.61|361.25|359.67|356.31|0
1651542900000|2022-05-03 01:55:00|362.24|358.88|361.38|358.02|363.64|360.28|361.28|357.92|0
1651543200000|2022-05-03 02:00:00|361.6|358.24|355.18|351.82|361.6|358.24|354.22|350.86|0
1651543500000|2022-05-03 02:05:00|355.39|352.03|355.81|352.45|356.67|353.31|354.75|351.39|0
1651543800000|2022-05-03 02:10:00|355.71|352.35|356.35|352.99|356.88|353.52|355.71|352.35|0
1651544100000|2022-05-03 02:15:00|356.45|353.09|354.32|350.96|356.45|353.09|353.68|350.32|0
1651544400000|2022-05-03 02:20:00|354.1|350.74|354.21|350.85|355.28|351.92|353.67|350.31|0
1651544700000|2022-05-03 02:25:00|354.1|350.74|353.25|349.89|354.1|350.74|353.25|349.89|0
1651545000000|2022-05-03 02:30:00|353.46|350.1|354.09|350.73|355.59|352.23|352.39|349.03|0
1651545300000|2022-05-03 02:35:00|353.99|350.63|355.16|351.8|355.8|352.44|353.67|350.31|0
1651545600000|2022-05-03 02:40:00|355.27|351.91|352.92|349.56|355.8|352.44|352.39|349.03|0
1651545900000|2022-05-03 02:45:00|353.02|349.66|350.79|347.43|353.35|349.99|350.79|347.43|0
1651546200000|2022-05-03 02:50:00|350.68|347.32|349.62|346.26|351.75|348.39|348.77|345.41|0
1651546500000|2022-05-03 02:55:00|349.41|346.05|351.95|348.59|352.17|348.81|349.2|345.84|0
1651546800000|2022-05-03 03:00:00|352.17|348.81|351.95|348.59|352.59|349.23|351.42|348.06|0
1651547100000|2022-05-03 03:05:00|351.85|348.49|352.59|349.23|353.44|350.08|351.31|347.95|0
1651547400000|2022-05-03 03:10:00|352.37|349.01|352.16|348.8|352.7|349.34|350.57|347.21|0
1651547700000|2022-05-03 03:15:00|352.06|348.7|352.48|349.12|352.58|349.22|351.1|347.74|0
1651548000000|2022-05-03 03:20:00|352.58|349.22|353.22|349.86|353.64|350.28|351.94|348.58|0
1651548300000|2022-05-03 03:25:00|353.11|349.75|354.71|351.35|354.71|351.35|352.79|349.43|0
1651548600000|2022-05-03 03:30:00|354.49|351.13|355.98|352.62|355.98|352.62|354.28|350.92|0
1651548900000|2022-05-03 03:35:00|355.77|352.41|355.77|352.41|355.98|352.62|354.49|351.13|0
1651549200000|2022-05-03 03:40:00|355.55|352.19|356.83|353.47|357.26|353.9|355.55|352.19|0
1651549500000|2022-05-03 03:45:00|356.62|353.26|356.62|353.26|356.83|353.47|355.76|352.4|0
1651549800000|2022-05-03 03:50:00|356.51|353.15|356.83|353.47|357.68|354.32|356.19|352.83|0
1651550100000|2022-05-03 03:55:00|356.94|353.58|357.68|354.32|358.54|355.18|356.4|353.04|0
1651550400000|2022-05-03 04:00:00|357.79|354.43|359.18|355.82|359.6|356.24|356.61|353.25|0
1651550700000|2022-05-03 04:05:00|358.96|355.6|356.72|353.36|358.96|355.6|356.39|353.03|0
1651551000000|2022-05-03 04:10:00|356.61|353.25|356.39|353.03|356.82|353.46|356.07|352.71|0
1651551300000|2022-05-03 04:15:00|356.18|352.82|357.46|354.1|357.46|354.1|355.96|352.6|0
1651551600000|2022-05-03 04:20:00|357.45|354.09|357.24|353.88|357.78|354.42|356.6|353.24|0
1651551900000|2022-05-03 04:25:00|357.45|354.09|357.88|354.52|357.88|354.52|357.02|353.66|0
1651552200000|2022-05-03 04:30:00|357.78|354.42|355|351.64|358.85|355.49|354.89|351.53|0
1651552500000|2022-05-03 04:35:00|355.1|351.74|355.74|352.38|355.85|352.49|354.67|351.31|0
1651552800000|2022-05-03 04:40:00|355.85|352.49|355.73|352.37|357.02|353.66|354.88|351.52|0
1651553100000|2022-05-03 04:45:00|355.95|352.59|357.87|354.51|357.87|354.51|355.42|352.06|0
1651553400000|2022-05-03 04:50:00|357.98|354.62|357.44|354.08|358.94|355.58|355.73|352.37|0
1651553700000|2022-05-03 04:55:00|357.01|353.65|359.36|356|359.58|356.22|357.01|353.65|0
1651554000000|2022-05-03 05:00:00|359.47|356.11|359.36|356|360.65|357.29|358.72|355.36|0
1651554300000|2022-05-03 05:05:00|359.57|356.21|357.43|354.07|360|356.64|357.43|354.07|0
1651554600000|2022-05-03 05:10:00|357.54|354.18|355.72|352.36|357.75|354.39|355.08|351.72|0
1651554900000|2022-05-03 05:15:00|355.5|352.14|354.44|351.08|356.47|353.11|353.8|350.44|0
1651555200000|2022-05-03 05:20:00|354.55|351.19|354.86|351.5|355.71|352.35|354.44|351.08|0
1651555500000|2022-05-03 05:25:00|354.65|351.29|354.54|351.18|355.92|352.56|354.54|351.18|0
1651555800000|2022-05-03 05:30:00|354.64|351.28|355.07|351.71|356.78|353.42|354.64|351.28|0
1651556100000|2022-05-03 05:35:00|355.28|351.92|355.06|351.7|355.92|352.56|354|350.64|0
1651556400000|2022-05-03 05:40:00|354.85|351.49|356.13|352.77|356.13|352.77|354.64|351.28|0
1651556700000|2022-05-03 05:45:00|356.34|352.98|358.05|354.69|359.55|356.19|356.34|352.98|0
1651557000000|2022-05-03 05:50:00|358.48|355.12|356.45|353.09|358.48|355.12|355.81|352.45|0
1651557300000|2022-05-03 05:55:00|356.55|353.19|356.76|353.4|357.4|354.04|356.12|352.76|0
1651557600000|2022-05-03 06:00:00|357.19|353.83|362.55|359.19|362.66|359.3|356.33|352.97|0
1651557900000|2022-05-03 06:05:00|362.98|359.62|364.7|361.34|364.81|361.45|361.47|358.11|0
1651558200000|2022-05-03 06:10:00|364.48|361.12|364.05|360.69|365.35|361.99|363.19|359.83|0
1651558500000|2022-05-03 06:15:00|363.95|360.59|362.33|358.97|365.56|362.2|361.25|357.89|0
1651558800000|2022-05-03 06:20:00|362.11|358.75|362.22|358.86|363.94|360.58|361.04|357.68|0
1651559100000|2022-05-03 06:25:00|362.11|358.75|362.32|358.96|363.83|360.47|361.25|357.89|0
1651559400000|2022-05-03 06:30:00|362|358.64|361.67|358.31|364.47|361.11|361.67|358.31|0
1651559700000|2022-05-03 06:35:00|362|358.64|361.46|358.1|362.75|359.39|361.24|357.88|0
1651560000000|2022-05-03 06:40:00|361.57|358.21|361.24|357.88|361.88|358.52|359.85|356.49|0
1651560300000|2022-05-03 06:45:00|361.57|358.21|363.5|360.14|364.25|360.89|361.14|357.78|0
1651560600000|2022-05-03 06:50:00|363.39|360.03|364.29|360.93|364.4|361.04|361.88|358.52|0
1651560900000|2022-05-03 06:55:00|364.19|360.83|365.26|361.9|366.23|362.87|363.86|360.5|0
1651561200000|2022-05-03 07:00:00|365.37|362.01|372.85|369.49|372.85|369.49|364.83|361.47|0
1651561500000|2022-05-03 07:05:00|372.93|370.05|363.02|360.14|374.23|371.35|363.02|360.14|0
1651561800000|2022-05-03 07:10:00|363.24|360.36|363.67|360.79|367.44|364.56|361.74|358.86|0
1651562100000|2022-05-03 07:15:00|363.77|360.89|364.96|362.08|367.11|364.23|362.69|359.81|0
1651562400000|2022-05-03 07:20:00|365.06|362.18|363.66|360.78|366.9|364.02|361.4|358.52|0
1651562700000|2022-05-03 07:25:00|363.12|360.24|361.61|358.73|365.6|362.72|361.4|358.52|0
1651563000000|2022-05-03 07:30:00|362.47|359.59|362.22|359.34|365.05|362.17|361.61|358.73|0
1651563300000|2022-05-03 07:35:00|362.44|359.56|363.72|360.84|364.37|361.49|360.72|357.84|0
1651563600000|2022-05-03 07:40:00|364.05|361.17|364.15|361.27|365.12|362.24|361.58|358.7|0
1651563900000|2022-05-03 07:45:00|364.58|361.7|367.16|364.28|368.24|365.36|363.08|360.2|0
1651564200000|2022-05-03 07:50:00|366.94|364.06|357.81|355.41|367.05|364.17|357.69|355.29|0
1651564500000|2022-05-03 07:55:00|357.69|355.29|360.04|357.64|360.8|358.4|357.48|355.08|0
1651564800000|2022-05-03 08:00:00|359.83|357.43|354.92|352.52|360.68|358.28|354.28|351.88|0
1651565100000|2022-05-03 08:05:00|354.71|352.31|354.28|351.88|355.24|352.84|351.73|349.33|0
1651565400000|2022-05-03 08:10:00|354.7|352.3|357.37|354.97|357.9|355.5|354.07|351.67|0
1651565700000|2022-05-03 08:15:00|356.94|354.54|361.84|359.44|361.84|359.44|356.09|353.69|0
1651566000000|2022-05-03 08:20:00|361.41|359.01|360.76|358.36|361.84|359.44|358.42|356.02|0
1651566300000|2022-05-03 08:25:00|360.88|358.48|364.62|362.22|364.62|362.22|359.91|357.51|0
1651566600000|2022-05-03 08:30:00|364.4|362|365.69|363.29|366.33|363.93|363.44|361.04|0
1651566900000|2022-05-03 08:35:00|365.47|363.07|364.72|362.32|366.23|363.83|364.18|361.78|0
1651567200000|2022-05-03 08:40:00|364.61|362.21|367.73|365.33|368.7|366.3|364.4|362|0
1651567500000|2022-05-03 08:45:00|367.62|365.22|368.16|365.76|370.1|367.7|365.68|363.28|0
1651567800000|2022-05-03 08:50:00|367.94|365.54|368.04|365.64|369.34|366.94|365.89|363.49|0
1651568100000|2022-05-03 08:55:00|368.16|365.76|367.4|365|369.55|367.15|366.11|363.71|0
1651568400000|2022-05-03 09:00:00|367.83|365.43|369.12|366.72|370.2|367.8|366|363.6|0
1651568700000|2022-05-03 09:05:00|369.55|367.15|370.41|368.01|372.57|370.17|369.12|366.72|0
1651569000000|2022-05-03 09:10:00|369.98|367.58|370.62|368.22|371.82|369.42|368.9|366.5|0
1651569300000|2022-05-03 09:15:00|369.54|367.14|368.68|366.28|369.54|367.14|366.53|364.13|0
1651569600000|2022-05-03 09:20:00|368.57|366.17|368.89|366.49|370.62|368.22|368.14|365.74|0
1651569900000|2022-05-03 09:25:00|369.32|366.92|370.61|368.21|372.78|370.38|368.46|366.06|0
1651570200000|2022-05-03 09:30:00|370.73|368.33|370.83|368.43|372.78|370.38|370.4|368|0
1651570500000|2022-05-03 09:35:00|370.4|368|371.04|368.64|371.91|369.51|369.96|367.56|0
1651570800000|2022-05-03 09:40:00|371.15|368.75|368.23|365.83|371.15|368.75|367.8|365.4|0
1651571100000|2022-05-03 09:45:00|368.45|366.05|367.59|365.19|368.45|366.05|366.3|363.9|0
1651571400000|2022-05-03 09:50:00|367.37|364.97|367.26|364.86|368.88|366.48|366.84|364.44|0
1651571700000|2022-05-03 09:55:00|367.37|364.97|368.23|365.83|369.52|367.12|366.29|363.89|0
1651572000000|2022-05-03 10:00:00|368.01|365.61|366.83|364.43|369.2|366.8|366.4|364|0
1651572300000|2022-05-03 10:05:00|366.93|364.53|368.65|366.25|370.06|367.66|366.72|364.32|0
1651572600000|2022-05-03 10:10:00|368.77|366.37|368.22|365.82|371.24|368.84|367.47|365.07|0
1651572900000|2022-05-03 10:15:00|368.33|365.93|371.24|368.84|371.35|368.95|367.79|365.39|0
1651573200000|2022-05-03 10:20:00|371.45|369.05|374.27|371.87|375.35|372.95|371.45|369.05|0
1651573500000|2022-05-03 10:25:00|374.81|372.41|379.16|376.76|380.25|377.85|374.27|371.87|0
1651573800000|2022-05-03 10:30:00|379.48|377.08|380.78|378.38|383.84|381.44|379.04|376.64|0
1651574100000|2022-05-03 10:35:00|380.57|378.17|381.22|378.82|382.31|379.91|379.26|376.86|0
1651574400000|2022-05-03 10:40:00|381|378.6|386.68|384.28|386.8|384.4|380.56|378.16|0
1651574700000|2022-05-03 10:45:00|387.12|384.72|386.46|384.06|388.66|386.26|386.46|384.06|0
1651575000000|2022-05-03 10:50:00|386.9|384.5|384.93|382.53|389.21|386.81|384.93|382.53|0
1651575300000|2022-05-03 10:55:00|384.82|382.42|384.71|382.31|385.48|383.08|384.05|381.65|0
1651575600000|2022-05-03 11:00:00|384.6|382.2|384.7|382.3|386.24|383.84|384.05|381.65|0
1651575900000|2022-05-03 11:05:00|384.92|382.52|385.94|383.54|386.82|384.42|384.33|381.93|0
1651576200000|2022-05-03 11:10:00|385.83|383.43|385.06|382.66|387.47|385.07|384.19|381.79|0
1651576500000|2022-05-03 11:15:00|384.62|382.22|386.37|383.97|386.37|383.97|384.19|381.79|0
1651576800000|2022-05-03 11:20:00|386.15|383.75|384.18|381.78|387.69|385.29|384.18|381.78|0
1651577100000|2022-05-03 11:25:00|383.96|381.56|380.25|377.85|385.49|383.09|380.25|377.85|0
1651577400000|2022-05-03 11:30:00|380.03|377.63|381.77|379.37|381.89|379.49|378.07|375.67|0
1651577700000|2022-05-03 11:35:00|381.56|379.16|381.34|378.94|382.21|379.81|380.46|378.06|0
1651578000000|2022-05-03 11:40:00|381.45|379.05|380.46|378.06|381.77|379.37|378.72|376.32|0
1651578300000|2022-05-03 11:45:00|380.68|378.28|377.63|375.23|381.11|378.71|377.63|375.23|0
1651578600000|2022-05-03 11:50:00|377.41|375.01|376.11|373.71|378.72|376.32|376|373.6|0
1651578900000|2022-05-03 11:55:00|376.32|373.92|375.02|372.62|376.32|373.92|374.16|371.76|0
1651579200000|2022-05-03 12:00:00|375.67|373.27|372.2|369.8|375.67|373.27|371.34|368.94|0
1651579500000|2022-05-03 12:05:00|371.99|369.59|371.98|369.58|373.5|371.1|370.26|367.86|0
1651579800000|2022-05-03 12:10:00|371.77|369.37|370.25|367.85|372.42|370.02|369.39|366.99|0
1651580100000|2022-05-03 12:15:00|369.82|367.42|368.53|366.13|369.82|367.42|367.45|365.05|0
1651580400000|2022-05-03 12:20:00|368.1|365.7|370.9|368.5|371.33|368.93|367.45|365.05|0
1651580700000|2022-05-03 12:25:00|370.68|368.28|368.83|366.43|371.31|368.91|368.4|366|0
1651581000000|2022-05-03 12:30:00|369.05|366.65|367.53|365.13|371.42|369.02|366.03|363.63|0
1651581300000|2022-05-03 12:35:00|367.32|364.92|363.98|361.58|367.96|365.56|363.98|361.58|0
1651581600000|2022-05-03 12:40:00|364.09|361.69|361.08|358.68|364.95|362.55|361.08|358.68|0
1651581900000|2022-05-03 12:45:00|360.87|358.47|362.36|359.96|362.58|360.18|360.44|358.04|0
1651582200000|2022-05-03 12:50:00|362.15|359.75|363|360.6|365.15|362.75|361.72|359.32|0
1651582500000|2022-05-03 12:55:00|362.9|360.5|361.92|359.52|363.64|361.24|360.86|358.46|0
1651582800000|2022-05-03 13:00:00|361.49|359.09|363.42|361.02|364.5|362.1|361.06|358.66|0
1651583100000|2022-05-03 13:05:00|362.99|360.59|362.99|360.59|364.5|362.1|362.13|359.73|0
1651583400000|2022-05-03 13:10:00|362.89|360.49|364.28|361.88|364.5|362.1|362.77|360.37|0
1651583700000|2022-05-03 13:15:00|364.39|361.99|364.71|362.31|365.57|363.17|362.77|360.37|0
1651584000000|2022-05-03 13:20:00|364.82|362.42|365.14|362.74|367.08|364.68|363.85|361.45|0
1651584300000|2022-05-03 13:25:00|365.57|363.17|365.35|362.95|369.89|367.49|365.35|362.95|0
1651584600000|2022-05-03 13:30:00|364.7|362.3|361.26|358.86|374.23|371.83|359.11|356.71|0
1651584900000|2022-05-03 13:35:00|362.12|359.72|374.88|372.48|375.1|372.7|362.12|359.72|0
1651585200000|2022-05-03 13:40:00|373.79|371.39|370.32|367.92|374.44|372.04|362.97|360.57|0
1651585500000|2022-05-03 13:45:00|371.4|369|372.92|370.52|379.02|376.62|369.66|367.26|0
1651585800000|2022-05-03 13:50:00|373.79|371.39|366.37|363.97|375.75|373.35|364.91|362.51|0
1651586100000|2022-05-03 13:55:00|366.58|364.18|362.48|360.08|370.7|368.3|360.87|358.47|0
1651586400000|2022-05-03 14:00:00|360.11|357.71|355.89|353.49|360.11|357.71|354.61|352.21|0
1651586700000|2022-05-03 14:05:00|355.68|353.28|370.16|367.76|371.9|369.5|353.75|351.35|0
1651587000000|2022-05-03 14:10:00|371.25|368.85|361.92|359.52|374.42|372.02|361.7|359.3|0
1651587300000|2022-05-03 14:15:00|363|360.6|363.75|361.35|371.9|369.5|363|360.6|0
1651587600000|2022-05-03 14:20:00|364.18|361.78|365.7|363.3|370.26|367.86|360.51|358.11|0
1651587900000|2022-05-03 14:25:00|365.05|362.65|357.66|355.26|367.11|364.71|355.83|353.43|0
1651588200000|2022-05-03 14:30:00|356.9|354.5|352.4|350|362.51|360.11|349.83|347.43|0
1651588500000|2022-05-03 14:35:00|352.29|349.89|360.18|357.78|360.18|357.78|351.11|348.71|0
1651588800000|2022-05-03 14:40:00|359.97|357.57|367.98|365.58|367.98|365.58|359.32|356.92|0
1651589100000|2022-05-03 14:45:00|368.2|365.8|370.58|368.18|372.78|370.38|366.89|364.49|0
1651589400000|2022-05-03 14:50:00|371.45|369.05|365.37|362.97|372.54|370.14|362.56|360.16|0
1651589700000|2022-05-03 14:55:00|365.8|363.4|361.77|359.37|366.02|363.62|359.39|356.99|0
1651590000000|2022-05-03 15:00:00|361.55|359.15|352.09|349.69|366.1|363.7|352.09|349.69|0
1651590300000|2022-05-03 15:05:00|350.59|348.19|341.83|339.43|353.37|350.97|339.93|337.53|0
1651590600000|2022-05-03 15:10:00|341.61|339.21|341.69|339.29|347.85|345.45|340.98|338.58|0
1651590900000|2022-05-03 15:15:00|339.99|337.59|341.47|339.07|347.42|345.02|337.46|335.06|0
1651591200000|2022-05-03 15:20:00|341.26|338.86|334.72|332.32|341.26|338.86|334.51|332.11|0
1651591500000|2022-05-03 15:25:00|335.46|333.06|338.51|336.11|339.99|337.59|333.88|331.48|0
1651591800000|2022-05-03 15:30:00|337.03|334.63|332.41|330.01|337.66|335.26|330.53|328.13|0
1651592100000|2022-05-03 15:35:00|332.1|329.7|341.04|338.64|342|339.6|332.1|329.7|0
1651592400000|2022-05-03 15:40:00|340.62|338.22|339.77|337.37|340.62|338.22|334.71|332.31|0
1651592700000|2022-05-03 15:45:00|339.98|337.58|340.61|338.21|343.9|341.5|339.13|336.73|0
1651593000000|2022-05-03 15:50:00|340.4|338|340.82|338.42|343.58|341.18|338.92|336.52|0
1651593300000|2022-05-03 15:55:00|340.93|338.53|338.81|336.41|342.72|340.32|338.07|335.67|0
1651593600000|2022-05-03 16:00:00|338.7|336.3|334.91|332.51|340.6|338.2|331.76|329.36|0
1651593900000|2022-05-03 16:05:00|335.54|333.14|352.31|349.91|355.1|352.7|335.54|333.14|0
1651594200000|2022-05-03 16:10:00|352.74|350.34|349.72|347.32|355.14|352.74|348.76|346.36|0
1651594500000|2022-05-03 16:15:00|349.18|346.78|348.75|346.35|352.79|350.39|348.12|345.72|0
1651594800000|2022-05-03 16:20:00|349.18|346.78|345.58|343.18|349.18|346.78|344.1|341.7|0
1651595100000|2022-05-03 16:25:00|344.95|342.55|349.88|347.48|349.98|347.58|342.11|339.71|0
1651595400000|2022-05-03 16:30:00|350.83|348.43|350.19|347.79|354.89|352.49|348.27|345.87|0
1651595700000|2022-05-03 16:35:00|349.55|347.15|348.59|346.19|351.68|349.28|345.3|342.9|0
1651596000000|2022-05-03 16:40:00|348.27|345.87|347.84|345.44|349.97|347.57|344.45|342.05|0
1651596300000|2022-05-03 16:45:00|347.42|345.02|348.48|346.08|351.67|349.27|344.02|341.62|0
1651596600000|2022-05-03 16:50:00|349.44|347.04|350.82|348.42|351.24|348.84|346.14|343.74|0
1651596900000|2022-05-03 16:55:00|351.24|348.84|347.62|345.22|355.3|352.9|346.14|343.74|0
1651597200000|2022-05-03 17:00:00|346.35|343.95|346.13|343.73|347.62|345.22|339.38|336.98|0
1651597500000|2022-05-03 17:05:00|345.71|343.31|341.96|339.56|347.41|345.01|340.74|338.34|0
1651597800000|2022-05-03 17:10:00|341.85|339.45|337.85|335.45|343.32|340.92|336.91|334.51|0
1651598100000|2022-05-03 17:15:00|337.01|334.61|337.43|335.03|337.75|335.35|334.5|332.1|0
1651598400000|2022-05-03 17:20:00|337.22|334.82|339.53|337.13|342.47|340.07|333.67|331.27|0
1651598700000|2022-05-03 17:25:00|339.95|337.55|341.95|339.55|344.27|341.87|338.68|336.28|0
1651599000000|2022-05-03 17:30:00|341.84|339.44|337.74|335.34|342.47|340.07|337.42|335.02|0
1651599300000|2022-05-03 17:35:00|337.63|335.23|335.38|332.98|340.15|337.75|335.17|332.77|0
1651599600000|2022-05-03 17:40:00|335.17|332.77|334.33|331.93|338.95|336.55|334.12|331.72|0
1651599900000|2022-05-03 17:45:00|333.71|331.31|337.89|335.49|338.74|336.34|333.71|331.31|0
1651600200000|2022-05-03 17:50:00|338|335.6|341.68|339.28|344.01|341.61|337.47|335.07|0
1651600500000|2022-05-03 17:55:00|341.26|338.86|342.31|339.91|344.43|342.03|341.05|338.65|0
1651600800000|2022-05-03 18:00:00|342.52|340.12|349.63|347.23|350.16|347.76|342.52|340.12|0
1651601100000|2022-05-03 18:05:00|349.52|347.12|351.01|348.61|353.14|350.74|349.52|347.12|0
1651601400000|2022-05-03 18:10:00|351.86|349.46|357.54|355.14|358.5|356.1|350.69|348.29|0
1651601700000|2022-05-03 18:15:00|358.28|355.88|362.35|359.95|363.64|361.24|358.28|355.88|0
1651602000000|2022-05-03 18:20:00|362.56|360.16|362.56|360.16|365.59|363.19|361.27|358.87|0
1651602300000|2022-05-03 18:25:00|362.35|359.95|365.05|362.65|365.58|363.18|361.91|359.51|0
1651602600000|2022-05-03 18:30:00|364.72|362.32|357.82|355.42|364.93|362.53|357.82|355.42|0
1651602900000|2022-05-03 18:35:00|358.04|355.64|362.99|360.59|363.31|360.91|351.84|349.44|0
1651603200000|2022-05-03 18:40:00|362.77|360.37|360.4|358|372.08|369.68|357.61|355.21|0
1651603500000|2022-05-03 18:45:00|359.75|357.35|357.39|354.99|368.61|366.21|355.89|353.49|0
1651603800000|2022-05-03 18:50:00|357.17|354.77|352.89|350.49|358.89|356.49|349.06|346.66|0
1651604100000|2022-05-03 18:55:00|352.47|350.07|344.81|342.41|355.03|352.63|343.33|340.93|0
1651604400000|2022-05-03 19:00:00|343.55|341.15|347.14|344.74|347.99|345.59|343.33|340.93|0
1651604700000|2022-05-03 19:05:00|347.35|344.95|341.71|339.31|348.82|346.42|338.76|336.36|0
1651605000000|2022-05-03 19:10:00|340.66|338.26|340.23|337.83|342.56|340.16|338.55|336.15|0
1651605300000|2022-05-03 19:15:00|340.44|338.04|348.08|345.68|348.72|346.32|339.39|336.99|0
1651605600000|2022-05-03 19:20:00|348.5|346.1|349.78|347.38|355.56|353.16|341.29|338.89|0
1651605900000|2022-05-03 19:25:00|349.46|347.06|349.56|347.16|353.41|351.01|347.01|344.61|0
1651606200000|2022-05-03 19:30:00|349.67|347.27|346.15|343.75|353.62|351.22|344.24|341.84|0
1651606500000|2022-05-03 19:35:00|345.73|343.33|354.15|351.75|356.64|354.24|345.09|342.69|0
1651606800000|2022-05-03 19:40:00|355.01|352.61|360.14|357.74|364.27|361.87|355.01|352.61|0
1651607100000|2022-05-03 19:45:00|361.44|359.04|357.97|355.57|364.27|361.87|353.22|350.82|0
1651607400000|2022-05-03 19:50:00|358.19|355.79|348.27|345.87|363.18|360.78|346.77|344.37|0
1651607700000|2022-05-03 19:55:00|348.48|346.08|352.15|349.75|352.37|349.97|347.85|345.45|0
1651608000000|2022-05-03 20:00:00|351.72|349.32|343.37|340.97|351.72|349.32|343.16|340.76|0
1651608300000|2022-05-03 20:05:00|342.94|340.54|344.66|342.26|344.66|342.26|339.73|337.33|0
1651608600000|2022-05-03 20:10:00|344.88|342.48|346.81|344.41|347.89|345.49|340.27|337.87|0
1651608900000|2022-05-03 20:15:00|345.72|342.92|346.69|343.89|348.09|345.29|344.86|342.06|0
1651609200000|2022-05-03 20:20:00|346.79|343.99|349.17|346.37|350.68|347.88|346.58|343.78|0
1651609500000|2022-05-03 20:25:00|349.28|346.48|348.52|345.72|349.6|346.8|347.44|344.64|0
1651609800000|2022-05-03 20:30:00|348.73|345.93|349.38|346.58|350.89|348.09|347.44|344.64|0
1651610100000|2022-05-03 20:35:00|349.27|346.47|349.16|346.36|349.81|347.01|348.51|345.71|0
1651610400000|2022-05-03 20:40:00|349.27|346.47|348.84|346.04|349.7|346.9|348.08|345.28|0
1651610700000|2022-05-03 20:45:00|348.51|345.71|349.37|346.57|349.7|346.9|347.32|344.52|0
1651611000000|2022-05-03 20:50:00|349.15|346.35|349.26|346.46|349.8|347|348.4|345.6|0
1651611300000|2022-05-03 20:55:00|348.94|346.14|346.24|343.44|348.94|346.14|346.13|343.33|0
1651611600000|2022-05-03 21:00:00|346.28|343.48|345.83|343.03|346.78|343.98|345.83|343.03|0
1651611900000|2022-05-03 21:05:00|345.64|342.84|345.04|342.24|345.92|343.12|345.04|342.24|0
1651612200000|2022-05-03 21:10:00|345.17|342.37|345.42|342.62|345.61|342.81|345.17|342.37|0
1651612500000|2022-05-03 21:15:00|345.41|342.61|345.41|342.61|345.51|342.71|345.28|342.48|0
1651612800000|2022-05-03 21:20:00|345.47|342.67|345.28|342.48|345.51|342.71|345.16|342.36|0
1651613100000|2022-05-03 21:25:00|345.35|342.55|345.31|342.51|345.41|342.61|345.31|342.51|0
1651613400000|2022-05-03 21:30:00|345.35|342.55|345.6|342.8|345.6|342.8|345.35|342.55|0
1651613700000|2022-05-03 21:35:00|345.59|342.79|345.15|342.35|345.63|342.83|345.15|342.35|0
1651614000000|2022-05-03 21:40:00|345.09|342.29|345.59|342.79|346.31|343.51|344.71|341.91|0
1651614300000|2022-05-03 21:45:00|345.34|342.54|345.97|343.17|345.99|343.19|345.34|342.54|0
1651614600000|2022-05-03 21:50:00|345.93|343.13|345.43|342.63|345.93|343.13|345.17|342.37|0
1651614900000|2022-05-03 21:55:00|345.59|342.79|345.36|342.56|345.59|342.79|345.17|342.37|0
1651615200000|2022-05-03 22:00:00|345.33|342.53|348.8|346|349.23|346.43|345.33|342.53|0
1651615500000|2022-05-03 22:05:00|348.69|345.89|346.85|344.05|348.69|345.89|346.21|343.41|0
1651615800000|2022-05-03 22:10:00|346.53|343.73|345.13|342.33|346.74|343.94|344.8|342|0
1651616100000|2022-05-03 22:15:00|345.23|342.43|346.09|343.29|346.31|343.51|344.27|341.47|0
1651616400000|2022-05-03 22:20:00|345.99|343.19|344.48|341.68|345.99|343.19|344.05|341.25|0
1651616700000|2022-05-03 22:25:00|344.37|341.57|344.26|341.46|344.8|342|343.19|340.39|0
1651617000000|2022-05-03 22:30:00|344.15|341.35|344.79|341.99|345.22|342.42|343.93|341.13|0
1651617300000|2022-05-03 22:35:00|344.58|341.78|345.22|342.42|345.22|342.42|343.93|341.13|0
1651617600000|2022-05-03 22:40:00|345.43|342.63|345.43|342.63|345.43|342.63|344.14|341.34|0
1651617900000|2022-05-03 22:45:00|345.65|342.85|345.43|342.63|346.29|343.49|344.78|341.98|0
1651618200000|2022-05-03 22:50:00|345.54|342.74|345.64|342.84|345.86|343.06|345.21|342.41|0
1651618500000|2022-05-03 22:55:00|345.21|342.41|346.93|344.13|346.93|344.13|345.21|342.41|0
1651618800000|2022-05-03 23:00:00|346.72|343.92|345.85|343.05|347.58|344.78|345.85|343.05|0
1651619100000|2022-05-03 23:05:00|345.96|343.16|346.93|344.13|347.36|344.56|345.96|343.16|0
1651619400000|2022-05-03 23:10:00|346.83|344.03|346.28|343.48|346.93|344.13|345.85|343.05|0
1651619700000|2022-05-03 23:15:00|346.06|343.26|345.96|343.16|346.28|343.48|345.2|342.4|0
1651620000000|2022-05-03 23:20:00|345.63|342.83|346.27|343.47|346.28|343.48|345.2|342.4|0
1651620300000|2022-05-03 23:25:00|345.84|343.04|346.27|343.47|346.27|343.47|345.84|343.04|0
1651620600000|2022-05-03 23:30:00|346.06|343.26|345.41|342.61|346.49|343.69|344.98|342.18|0
1651620900000|2022-05-03 23:35:00|345.3|342.5|345.41|342.61|346.27|343.47|345.19|342.39|0
1651621200000|2022-05-03 23:40:00|345.52|342.72|345.62|342.82|345.73|342.93|345.19|342.39|0
1651621500000|2022-05-03 23:45:00|345.83|343.03|343.68|340.88|346.05|343.25|343.47|340.67|0
1651621800000|2022-05-03 23:50:00|343.58|340.78|344.54|341.74|344.54|341.74|342.39|339.59|0
1651622100000|2022-05-03 23:55:00|344.43|341.63|344.32|341.52|345.4|342.6|344.22|341.42|0
1651622400000|2022-05-04 00:00:00|344.54|341.74|344.96|342.16|345.18|342.38|344.32|341.52|0
1651622700000|2022-05-04 00:05:00|344.75|341.95|343.46|340.66|344.96|342.16|343.46|340.66|0
1651623000000|2022-05-04 00:10:00|343.57|340.77|343.67|340.87|343.89|341.09|342.17|339.37|0
1651623300000|2022-05-04 00:15:00|343.56|340.76|344.1|341.3|344.96|342.16|343.13|340.33|0
1651623600000|2022-05-04 00:20:00|344.53|341.73|345.82|343.02|345.82|343.02|344.09|341.29|0
1651623900000|2022-05-04 00:25:00|346.03|343.23|345.71|342.91|346.24|343.44|344.74|341.94|0
1651624200000|2022-05-04 00:30:00|345.81|343.01|345.38|342.58|346.24|343.44|345.38|342.58|0
1651624500000|2022-05-04 00:35:00|345.59|342.79|345.16|342.36|345.81|343.01|344.52|341.72|0
1651624800000|2022-05-04 00:40:00|344.95|342.15|345.37|342.57|345.92|343.12|343.87|341.07|0
1651625100000|2022-05-04 00:45:00|345.16|342.36|344.94|342.14|345.27|342.47|343.65|340.85|0
1651625400000|2022-05-04 00:50:00|345.05|342.25|345.59|342.79|346.23|343.43|344.73|341.93|0
1651625700000|2022-05-04 00:55:00|345.58|342.78|344.94|342.14|345.8|343|344.72|341.92|0
1651626000000|2022-05-04 01:00:00|344.72|341.92|343.86|341.06|345.15|342.35|343.43|340.63|0
1651626300000|2022-05-04 01:05:00|343.76|340.96|344.07|341.27|344.29|341.49|343.21|340.41|0
1651626600000|2022-05-04 01:10:00|344.29|341.49|342.99|340.19|344.29|341.49|342.89|340.09|0
1651626900000|2022-05-04 01:15:00|343.11|340.31|342.13|339.33|343.21|340.41|341.06|338.26|0
1651627200000|2022-05-04 01:20:00|341.7|338.9|341.6|338.8|342.35|339.55|341.49|338.69|0
1651627500000|2022-05-04 01:25:00|341.92|339.12|340.63|337.83|342.13|339.33|340.41|337.61|0
1651627800000|2022-05-04 01:30:00|340.41|337.61|339.77|336.97|341.06|338.26|339.34|336.54|0
1651628100000|2022-05-04 01:35:00|339.55|336.75|338.78|335.98|340.41|337.61|337.49|334.69|0
1651628400000|2022-05-04 01:40:00|338.57|335.77|337.71|334.91|338.68|335.88|337.28|334.48|0
1651628700000|2022-05-04 01:45:00|337.28|334.48|338.35|335.55|338.78|335.98|337.28|334.48|0
1651629000000|2022-05-04 01:50:00|338.56|335.76|338.78|335.98|338.78|335.98|338.24|335.44|0
1651629300000|2022-05-04 01:55:00|338.77|335.97|338.99|336.19|339.42|336.62|338.34|335.54|0
1651629600000|2022-05-04 02:00:00|338.77|335.97|338.13|335.33|339.2|336.4|336.84|334.04|0
1651629900000|2022-05-04 02:05:00|337.91|335.11|337.91|335.11|338.12|335.32|337.05|334.25|0
1651630200000|2022-05-04 02:10:00|338.12|335.32|338.55|335.75|338.55|335.75|337.69|334.89|0
1651630500000|2022-05-04 02:15:00|338.77|335.97|337.9|335.1|339.2|336.4|337.9|335.1|0
1651630800000|2022-05-04 02:20:00|338.33|335.53|338.76|335.96|339.19|336.39|338.33|335.53|0
1651631100000|2022-05-04 02:25:00|338.55|335.75|338.76|335.96|339.19|336.39|338.11|335.31|0
1651631400000|2022-05-04 02:30:00|338.54|335.74|340.81|338.01|340.91|338.11|338.54|335.74|0
1651631700000|2022-05-04 02:35:00|340.91|338.11|340.69|337.89|341.56|338.76|339.62|336.82|0
1651632000000|2022-05-04 02:40:00|340.59|337.79|343.5|340.7|343.71|340.91|340.16|337.36|0
1651632300000|2022-05-04 02:45:00|343.28|340.48|344.79|341.99|344.9|342.1|342.85|340.05|0
1651632600000|2022-05-04 02:50:00|344.69|341.89|345.22|342.42|345.66|342.86|344.36|341.56|0
1651632900000|2022-05-04 02:55:00|345.44|342.64|346.52|343.72|346.74|343.94|344.79|341.99|0
1651633200000|2022-05-04 03:00:00|346.2|343.4|344.57|341.77|346.3|343.5|344.35|341.55|0
1651633500000|2022-05-04 03:05:00|344.79|341.99|344.9|342.1|345|342.2|343.7|340.9|0
1651633800000|2022-05-04 03:10:00|345|342.2|345.65|342.85|346.73|343.93|345|342.2|0
1651634100000|2022-05-04 03:15:00|345.54|342.74|344.99|342.19|345.65|342.85|344.78|341.98|0
1651634400000|2022-05-04 03:20:00|344.78|341.98|344.56|341.76|344.99|342.19|344.13|341.33|0
1651634700000|2022-05-04 03:25:00|344.34|341.54|344.45|341.65|344.45|341.65|343.37|340.57|0
1651635000000|2022-05-04 03:30:00|344.34|341.54|347.59|344.79|347.81|345.01|344.34|341.54|0
1651635300000|2022-05-04 03:35:00|347.81|345.01|347.37|344.57|347.81|345.01|346.94|344.14|0
1651635600000|2022-05-04 03:40:00|347.48|344.68|347.8|345|348.89|346.09|347.37|344.57|0
1651635900000|2022-05-04 03:45:00|348.02|345.22|348.02|345.22|348.24|345.44|347.15|344.35|0
1651636200000|2022-05-04 03:50:00|347.91|345.11|347.36|344.56|348.02|345.22|347.15|344.35|0
1651636500000|2022-05-04 03:55:00|347.26|344.46|347.04|344.24|347.8|345|347.04|344.24|0
1651636800000|2022-05-04 04:00:00|346.93|344.13|346.15|343.35|347.46|344.66|345.07|342.27|0
1651637100000|2022-05-04 04:05:00|345.94|343.14|346.37|343.57|346.59|343.79|345.94|343.14|0
1651637400000|2022-05-04 04:10:00|346.48|343.68|345.72|342.92|346.91|344.11|344.85|342.05|0
1651637700000|2022-05-04 04:15:00|345.61|342.81|344.42|341.62|345.72|342.92|344.2|341.4|0
1651638000000|2022-05-04 04:20:00|344.2|341.4|344.85|342.05|345.06|342.26|344.2|341.4|0
1651638300000|2022-05-04 04:25:00|345.06|342.26|345.06|342.26|345.28|342.48|344.63|341.83|0
1651638600000|2022-05-04 04:30:00|344.84|342.04|342.8|340|345.06|342.26|342.25|339.45|0
1651638900000|2022-05-04 04:35:00|342.68|339.88|342.36|339.56|343.33|340.53|342.25|339.45|0
1651639200000|2022-05-04 04:40:00|342.46|339.66|343.33|340.53|343.33|340.53|342.46|339.66|0
1651639500000|2022-05-04 04:45:00|343.54|340.74|343.75|340.95|343.97|341.17|343.44|340.64|0
1651639800000|2022-05-04 04:50:00|343.97|341.17|345.27|342.47|345.48|342.68|343.97|341.17|0
1651640100000|2022-05-04 04:55:00|345.05|342.25|346.13|343.33|346.56|343.76|345.05|342.25|0
1651640400000|2022-05-04 05:00:00|346.35|343.55|345.81|343.01|346.78|343.98|345.26|342.46|0
1651640700000|2022-05-04 05:05:00|345.69|342.89|343.53|340.73|346.13|343.33|343.31|340.51|0
1651641000000|2022-05-04 05:10:00|343.75|340.95|344.18|341.38|344.61|341.81|342.23|339.43|0
1651641300000|2022-05-04 05:15:00|344.07|341.27|345.79|342.99|346.44|343.64|343.74|340.94|0
1651641600000|2022-05-04 05:20:00|345.68|342.88|345.9|343.1|346.65|343.85|345.35|342.55|0
1651641900000|2022-05-04 05:25:00|345.78|342.98|344.92|342.12|346.22|343.42|344.92|342.12|0
1651642200000|2022-05-04 05:30:00|344.81|342.01|345.56|342.76|346|343.2|344.05|341.25|0
1651642500000|2022-05-04 05:35:00|345.78|342.98|346.21|343.41|346.43|343.63|345.56|342.76|0
1651642800000|2022-05-04 05:40:00|345.99|343.19|345.56|342.76|346.64|343.84|345.34|342.54|0
1651643100000|2022-05-04 05:45:00|345.77|342.97|344.91|342.11|346.42|343.62|344.91|342.11|0
1651643400000|2022-05-04 05:50:00|344.8|342|343.83|341.03|345.56|342.76|343.83|341.03|0
1651643700000|2022-05-04 05:55:00|343.72|340.92|342.53|339.73|344.04|341.24|342.1|339.3|0
1651644000000|2022-05-04 06:00:00|342.96|340.16|346.41|343.61|346.63|343.83|342.96|340.16|0
1651644300000|2022-05-04 06:05:00|346.63|343.83|344.25|341.45|347.28|344.48|342.96|340.16|0
1651644600000|2022-05-04 06:10:00|344.04|341.24|343.93|341.13|344.47|341.67|342.74|339.94|0
1651644900000|2022-05-04 06:15:00|343.82|341.02|341.34|338.54|344.25|341.45|341.02|338.22|0
1651645200000|2022-05-04 06:20:00|341.23|338.43|342.3|339.5|342.52|339.72|340.8|338|0
1651645500000|2022-05-04 06:25:00|342.2|339.4|343.81|341.01|344.46|341.66|342.09|339.29|0
1651645800000|2022-05-04 06:30:00|343.59|340.79|343.38|340.58|344.14|341.34|342.09|339.29|0
1651646100000|2022-05-04 06:35:00|343.49|340.69|342.08|339.28|343.81|341.01|342.08|339.28|0
1651646400000|2022-05-04 06:40:00|342.3|339.5|341.86|339.06|342.94|340.14|341.44|338.64|0
1651646700000|2022-05-04 06:45:00|341.65|338.85|342.08|339.28|342.94|340.14|341.22|338.42|0
1651647000000|2022-05-04 06:50:00|342.19|339.39|342.94|340.14|343.8|341|341.65|338.85|0
1651647300000|2022-05-04 06:55:00|342.83|340.03|342.07|339.27|342.94|340.14|341.43|338.63|0
1651647600000|2022-05-04 07:00:00|342.93|340.13|340.68|337.88|344.23|341.43|339.92|337.12|0
1651647900000|2022-05-04 07:05:00|340.58|338.18|339.45|337.05|341.44|339.04|338.48|336.08|0
1651648200000|2022-05-04 07:10:00|339.34|336.94|343.41|341.01|344.17|341.77|338.8|336.4|0
1651648500000|2022-05-04 07:15:00|343.2|340.8|345.31|342.91|347.68|345.28|342.24|339.84|0
1651648800000|2022-05-04 07:20:00|345.2|342.8|348.11|345.71|348.97|346.57|344.34|341.94|0
1651649100000|2022-05-04 07:25:00|348.32|345.92|347.46|345.06|351.56|349.16|347.35|344.95|0
1651649400000|2022-05-04 07:30:00|347.89|345.49|348.64|346.24|349.18|346.78|347.02|344.62|0
1651649700000|2022-05-04 07:35:00|348.53|346.13|347.88|345.48|350.05|347.65|347.45|345.05|0
1651650000000|2022-05-04 07:40:00|348.1|345.7|347.02|344.62|349.07|346.67|346.8|344.4|0
1651650300000|2022-05-04 07:45:00|346.8|344.4|345.08|342.68|346.8|344.4|344.43|342.03|0
1651650600000|2022-05-04 07:50:00|344.43|342.03|342.28|339.88|344.65|342.25|342.28|339.88|0
1651650900000|2022-05-04 07:55:00|341.85|339.45|342.71|340.31|342.92|340.52|341.64|339.24|0
1651651200000|2022-05-04 08:00:00|342.6|340.2|342.28|339.88|342.6|340.2|340.35|337.95|0
1651651500000|2022-05-04 08:05:00|342.39|339.99|339.49|337.09|343.13|340.73|339.27|336.87|0
1651651800000|2022-05-04 08:10:00|339.7|337.3|339.91|337.51|340.77|338.37|338.63|336.23|0
1651652100000|2022-05-04 08:15:00|340.02|337.62|341.84|339.44|342.05|339.65|339.7|337.3|0
1651652400000|2022-05-04 08:20:00|342.05|339.65|341.95|339.55|343.13|340.73|341.84|339.44|0
1651652700000|2022-05-04 08:25:00|342.05|339.65|339.26|336.86|342.05|339.65|339.05|336.65|0
1651653000000|2022-05-04 08:30:00|339.05|336.65|340.87|338.47|342.26|339.86|339.05|336.65|0
1651653300000|2022-05-04 08:35:00|340.97|338.57|341.19|338.79|342.16|339.76|340.54|338.14|0
1651653600000|2022-05-04 08:40:00|340.97|338.57|340.75|338.35|342.04|339.64|340.54|338.14|0
1651653900000|2022-05-04 08:45:00|340.97|338.57|339.9|337.5|341.61|339.21|339.04|336.64|0
1651654200000|2022-05-04 08:50:00|339.79|337.39|340.11|337.71|340.75|338.35|339.15|336.75|0
1651654500000|2022-05-04 08:55:00|340|337.6|340.32|337.92|340.75|338.35|338.93|336.53|0
1651654800000|2022-05-04 09:00:00|340.53|338.13|343.96|341.56|344.61|342.21|340.32|337.92|0
1651655100000|2022-05-04 09:05:00|344.61|342.21|344.07|341.67|344.82|342.42|343.1|340.7|0
1651655400000|2022-05-04 09:10:00|343.96|341.56|342.03|339.63|344.82|342.42|342.03|339.63|0
1651655700000|2022-05-04 09:15:00|342.24|339.84|343.1|340.7|343.1|340.7|341.81|339.41|0
1651656000000|2022-05-04 09:20:00|342.88|340.48|342.02|339.62|344.6|342.2|341.81|339.41|0
1651656300000|2022-05-04 09:25:00|342.24|339.84|340.84|338.44|342.66|340.26|340.73|338.33|0
1651656600000|2022-05-04 09:30:00|340.95|338.55|339.87|337.47|341.8|339.4|339.87|337.47|0
1651656900000|2022-05-04 09:35:00|340.09|337.69|340.84|338.44|341.27|338.87|340.09|337.69|0
1651657200000|2022-05-04 09:40:00|340.94|338.54|339.34|336.94|341.16|338.76|338.37|335.97|0
1651657500000|2022-05-04 09:45:00|339.23|336.83|339.22|336.82|340.08|337.68|338.58|336.18|0
1651657800000|2022-05-04 09:50:00|339.12|336.72|337.51|335.11|340.08|337.68|337.51|335.11|0
1651658100000|2022-05-04 09:55:00|337.3|334.9|335.38|332.98|337.62|335.22|335.16|332.76|0
1651658400000|2022-05-04 10:00:00|335.16|332.76|334.63|332.23|335.38|332.98|333.46|331.06|0
1651658700000|2022-05-04 10:05:00|334.74|332.34|334.52|332.12|335.59|333.19|333.67|331.27|0
1651659000000|2022-05-04 10:10:00|334.73|332.33|335.16|332.76|335.58|333.18|334.52|332.12|0
1651659300000|2022-05-04 10:15:00|334.94|332.54|334.3|331.9|335.37|332.97|334.09|331.69|0
1651659600000|2022-05-04 10:20:00|334.09|331.69|335.69|333.29|336.43|334.03|333.99|331.59|0
1651659900000|2022-05-04 10:25:00|335.79|333.39|338.13|335.73|338.14|335.74|335.36|332.96|0
1651660200000|2022-05-04 10:30:00|338.03|335.63|337.06|334.66|338.03|335.63|335.15|332.75|0
1651660500000|2022-05-04 10:35:00|336.96|334.56|336.36|333.96|337.78|335.38|336.04|333.64|0
1651660800000|2022-05-04 10:40:00|336.57|334.17|336.14|333.74|337.85|335.45|335.93|333.53|0
1651661100000|2022-05-04 10:45:00|335.93|333.53|336.99|334.59|337.63|335.23|335.71|333.31|0
1651661400000|2022-05-04 10:50:00|337.1|334.7|336.14|333.74|337.42|335.02|336.14|333.74|0
1651661700000|2022-05-04 10:55:00|336.25|333.85|336.56|334.16|337.84|335.44|334.43|332.03|0
1651662000000|2022-05-04 11:00:00|336.77|334.37|338.05|335.65|338.05|335.65|335.71|333.31|0
1651662300000|2022-05-04 11:05:00|338.16|335.76|337.95|335.55|338.48|336.08|337.52|335.12|0
1651662600000|2022-05-04 11:10:00|338.05|335.65|336.98|334.58|338.47|336.07|336.34|333.94|0
1651662900000|2022-05-04 11:15:00|336.76|334.36|335.81|333.41|336.76|334.36|335.27|332.87|0
1651663200000|2022-05-04 11:20:00|335.7|333.3|332.93|330.53|335.91|333.51|332.62|330.22|0
1651663500000|2022-05-04 11:25:00|332.83|330.43|332.5|330.1|333.46|331.06|331.87|329.47|0
1651663800000|2022-05-04 11:30:00|332.29|329.89|332.29|329.89|332.93|330.53|331.87|329.47|0
1651664100000|2022-05-04 11:35:00|332.5|330.1|333.56|331.16|333.99|331.59|332.29|329.89|0
1651664400000|2022-05-04 11:40:00|333.77|331.37|334.27|331.87|334.48|332.08|333.32|330.92|0
1651664700000|2022-05-04 11:45:00|334.06|331.66|334.48|332.08|334.7|332.3|333.63|331.23|0
1651665000000|2022-05-04 11:50:00|334.27|331.87|336.4|334|336.83|334.43|334.05|331.65|0
1651665300000|2022-05-04 11:55:00|336.18|333.78|336.39|333.99|336.82|334.42|336.08|333.68|0
1651665600000|2022-05-04 12:00:00|336.18|333.78|335.33|332.93|336.18|333.78|334.69|332.29|0
1651665900000|2022-05-04 12:05:00|335.11|332.71|334.47|332.07|335.33|332.93|333.73|331.33|0
1651666200000|2022-05-04 12:10:00|334.26|331.86|334.47|332.07|336.39|333.99|333.83|331.43|0
1651666500000|2022-05-04 12:15:00|334.37|331.97|335.74|333.34|336.39|333.99|334.37|331.97|0
1651666800000|2022-05-04 12:20:00|335.64|333.24|338.09|335.69|338.31|335.91|335.64|333.24|0
1651667100000|2022-05-04 12:25:00|338.31|335.91|336.81|334.41|338.95|336.55|336.59|334.19|0
1651667400000|2022-05-04 12:30:00|336.92|334.52|339.8|337.4|340.02|337.62|336.59|334.19|0
1651667700000|2022-05-04 12:35:00|340.02|337.62|339.8|337.4|340.66|338.26|339.37|336.97|0
1651668000000|2022-05-04 12:40:00|340.01|337.61|340.01|337.61|341.73|339.33|340.01|337.61|0
1651668300000|2022-05-04 12:45:00|340.22|337.82|341.94|339.54|342.16|339.76|339.58|337.18|0
1651668600000|2022-05-04 12:50:00|342.37|339.97|341.94|339.54|342.8|340.4|341.08|338.68|0
1651668900000|2022-05-04 12:55:00|342.15|339.75|342.92|340.52|342.92|340.52|341.08|338.68|0
1651669200000|2022-05-04 13:00:00|343.14|340.74|341.42|339.02|343.57|341.17|340.99|338.59|0
1651669500000|2022-05-04 13:05:00|341.63|339.23|340.99|338.59|342.28|339.88|340.34|337.94|0
1651669800000|2022-05-04 13:10:00|341.2|338.8|343.56|341.16|344.64|342.24|341.2|338.8|0
1651670100000|2022-05-04 13:15:00|343.78|341.38|342.48|340.08|343.78|341.38|341.84|339.44|0
1651670400000|2022-05-04 13:20:00|342.7|340.3|341.31|338.91|342.7|340.3|340.55|338.15|0
1651670700000|2022-05-04 13:25:00|341.19|338.79|344.2|341.8|344.2|341.8|340.12|337.72|0
1651671000000|2022-05-04 13:30:00|343.77|341.37|350.24|347.84|351.11|348.71|343.55|341.15|0
1651671300000|2022-05-04 13:35:00|351.33|348.93|349.16|346.76|351.33|348.93|346.57|344.17|0
1651671600000|2022-05-04 13:40:00|349.59|347.19|345.49|343.09|350.24|347.84|344.19|341.79|0
1651671900000|2022-05-04 13:45:00|343.98|341.58|342.04|339.64|346.35|343.95|340.97|338.57|0
1651672200000|2022-05-04 13:50:00|342.25|339.85|348.28|345.88|348.5|346.1|341.57|339.17|0
1651672500000|2022-05-04 13:55:00|348.5|346.1|351.77|349.37|351.77|349.37|345.9|343.5|0
1651672800000|2022-05-04 14:00:00|352.97|350.57|355.9|353.5|357.65|355.25|350.98|348.58|0
1651673100000|2022-05-04 14:05:00|356.55|354.15|358.96|356.56|360.71|358.31|355.46|353.06|0
1651673400000|2022-05-04 14:10:00|359.18|356.78|362.03|359.63|362.03|359.63|355.24|352.84|0
1651673700000|2022-05-04 14:15:00|363.35|360.95|362.24|359.84|365.99|363.59|360.49|358.09|0
1651674000000|2022-05-04 14:20:00|362.02|359.62|360.82|358.42|363.56|361.16|358.84|356.44|0
1651674300000|2022-05-04 14:25:00|361.14|358.74|359.06|356.66|362.02|359.62|355.67|353.27|0
1651674600000|2022-05-04 14:30:00|358.73|356.33|366.2|363.8|367.75|365.35|357.41|355.01|0
1651674900000|2022-05-04 14:35:00|365.76|363.36|359.72|357.32|366.2|363.8|359.39|356.99|0
1651675200000|2022-05-04 14:40:00|359.94|357.54|359.28|356.88|360.81|358.41|357.09|354.69|0
1651675500000|2022-05-04 14:45:00|358.84|356.44|359.28|356.88|360.15|357.75|355.56|353.16|0
1651675800000|2022-05-04 14:50:00|358.84|356.44|362.12|359.72|363.88|361.48|358.84|356.44|0
1651676100000|2022-05-04 14:55:00|361.9|359.5|360.91|358.51|363.22|360.82|359.05|356.65|0
1651676400000|2022-05-04 15:00:00|360.47|358.07|363.34|360.94|365.1|362.7|358.71|356.31|0
1651676700000|2022-05-04 15:05:00|363.11|360.71|360.02|357.62|364.22|361.82|359.58|357.18|0
1651677000000|2022-05-04 15:10:00|360.24|357.84|366.87|364.47|367.98|365.58|359.36|356.96|0
1651677300000|2022-05-04 15:15:00|367.09|364.69|364.43|362.03|368.42|366.02|364.43|362.03|0
1651677600000|2022-05-04 15:20:00|364.99|362.59|366.43|364.03|367.98|365.58|364.43|362.03|0
1651677900000|2022-05-04 15:25:00|366.21|363.81|367.09|364.69|369.86|367.46|364.56|362.16|0
1651678200000|2022-05-04 15:30:00|367.75|365.35|370.63|368.23|372.4|370|366.76|364.36|0
1651678500000|2022-05-04 15:35:00|371.07|368.67|367.31|364.91|372.84|370.44|367.31|364.91|0
1651678800000|2022-05-04 15:40:00|368.19|365.79|366.2|363.8|368.3|365.9|365.1|362.7|0
1651679100000|2022-05-04 15:45:00|366.53|364.13|359.16|356.76|367.3|364.9|359.16|356.76|0
1651679400000|2022-05-04 15:50:00|359.6|357.2|355.72|353.32|361.25|358.85|355.72|353.32|0
1651679700000|2022-05-04 15:55:00|355.06|352.66|358.57|356.17|360.33|357.93|354.84|352.44|0
1651680000000|2022-05-04 16:00:00|359.01|356.61|360.49|358.09|361.21|358.81|357.91|355.51|0
1651680300000|2022-05-04 16:05:00|360.71|358.31|356.53|354.13|360.71|358.31|355.87|353.47|0
1651680600000|2022-05-04 16:10:00|356.97|354.57|357.92|355.52|360.05|357.65|356.97|354.57|0
1651680900000|2022-05-04 16:15:00|357.6|355.2|352.67|350.27|359.9|357.5|352.23|349.83|0
1651681200000|2022-05-04 16:20:00|353.1|350.7|347|344.6|353.1|350.7|344.62|342.22|0
1651681500000|2022-05-04 16:25:00|346.79|344.39|343.23|340.83|348.18|345.78|342.58|340.18|0
1651681800000|2022-05-04 16:30:00|343.34|340.94|343.23|340.83|344.53|342.13|341.93|339.53|0
1651682100000|2022-05-04 16:35:00|343.44|341.04|338.17|335.77|343.66|341.26|338.17|335.77|0
1651682400000|2022-05-04 16:40:00|338.48|336.08|340.42|338.02|342.14|339.74|337.84|335.44|0
1651682700000|2022-05-04 16:45:00|339.99|337.59|342.14|339.74|344.52|342.12|339.99|337.59|0
1651683000000|2022-05-04 16:50:00|342.36|339.96|337.62|335.22|344.52|342.12|337.62|335.22|0
1651683300000|2022-05-04 16:55:00|337.19|334.79|334.83|332.43|340.63|338.23|334.61|332.21|0
1651683600000|2022-05-04 17:00:00|334.61|332.21|333.82|331.42|335.68|333.28|331.05|328.65|0
1651683900000|2022-05-04 17:05:00|333.61|331.21|338.71|336.31|339.83|337.43|333.39|330.99|0
1651684200000|2022-05-04 17:10:00|338.92|336.52|341.28|338.88|344.73|342.33|338.92|336.52|0
1651684500000|2022-05-04 17:15:00|341.07|338.67|339.56|337.16|341.07|338.67|338.06|335.66|0
1651684800000|2022-05-04 17:20:00|339.13|336.73|339.03|336.63|341.28|338.88|336.78|334.38|0
1651685100000|2022-05-04 17:25:00|338.92|336.52|341.28|338.88|341.71|339.31|337.84|335.44|0
1651685400000|2022-05-04 17:30:00|341.06|338.66|338.48|336.08|343.86|341.46|338.05|335.65|0
1651685700000|2022-05-04 17:35:00|338.05|335.65|340.63|338.23|344.18|341.78|336.24|333.84|0
1651686000000|2022-05-04 17:40:00|340.84|338.44|338.87|336.47|342.52|340.12|338.44|336.04|0
1651686300000|2022-05-04 17:45:00|338.66|336.26|341.12|338.72|341.12|338.72|338.44|336.04|0
1651686600000|2022-05-04 17:50:00|341.23|338.83|340.58|338.18|342.73|340.33|340.15|337.75|0
1651686900000|2022-05-04 17:55:00|341.01|338.61|334.42|332.02|341.76|339.36|327.54|325.14|0
1651687200000|2022-05-04 18:00:00|333.78|331.38|326.97|324.57|342.78|340.38|318.13|315.73|0
1651687500000|2022-05-04 18:05:00|325.38|322.98|338.37|335.97|348.72|346.32|319.59|317.19|0
1651687800000|2022-05-04 18:10:00|336.65|334.25|337.83|335.43|342.78|340.38|330.68|328.28|0
1651688100000|2022-05-04 18:15:00|337.51|335.11|345.68|343.28|348.93|346.53|336.65|334.25|0
1651688400000|2022-05-04 18:20:00|345.9|343.5|342.04|339.64|354.37|351.97|340.21|337.81|0
1651688700000|2022-05-04 18:25:00|342.47|340.07|328.43|326.03|344.84|342.44|323.68|321.28|0
1651689000000|2022-05-04 18:30:00|328.12|325.72|363.89|361.49|366.96|364.56|325.05|322.65|0
1651689300000|2022-05-04 18:35:00|364.11|361.71|344.54|342.14|368.72|366.32|342.39|339.99|0
1651689600000|2022-05-04 18:40:00|347.56|345.16|320.89|318.49|352.21|349.81|313.73|311.33|0
1651689900000|2022-05-04 18:45:00|321.43|319.03|302.82|300.42|321.43|319.03|293.59|291.19|0
1651690200000|2022-05-04 18:50:00|300.14|297.74|286.81|284.41|305.61|303.21|286.7|284.3|0
1651690500000|2022-05-04 18:55:00|286.5|284.1|287.5|285.1|291.55|289.15|282.68|280.28|0
1651690800000|2022-05-04 19:00:00|285.89|283.49|284.47|282.07|291.54|289.14|280.68|278.28|0
1651691100000|2022-05-04 19:05:00|284.38|281.98|278.85|276.45|286.59|284.19|276.85|274.45|0
1651691400000|2022-05-04 19:10:00|278.25|275.85|270.43|268.03|278.25|275.85|269.45|267.05|0
1651691700000|2022-05-04 19:15:00|270.34|267.94|274.57|272.17|276.55|274.15|263.98|261.58|0
1651692000000|2022-05-04 19:20:00|274.18|271.78|266.9|264.5|274.97|272.57|266.9|264.5|0
1651692300000|2022-05-04 19:25:00|267.49|265.09|259.79|257.39|267.49|265.09|259.21|256.81|0
1651692600000|2022-05-04 19:30:00|258.63|256.23|250.13|247.73|259.6|257.2|249.37|246.97|0
1651692900000|2022-05-04 19:35:00|249.75|247.35|249.55|247.15|254.52|252.12|248.41|246.01|0
1651693200000|2022-05-04 19:40:00|249.74|247.34|248.03|245.63|253.94|251.54|247.27|244.87|0
1651693500000|2022-05-04 19:45:00|248.79|246.39|244.06|241.66|252.6|250.2|244.06|241.66|0
1651693800000|2022-05-04 19:50:00|242.94|240.54|245.05|242.65|245.14|242.74|238.93|236.53|0
1651694100000|2022-05-04 19:55:00|246.47|244.07|245.71|243.31|249.13|246.73|243.06|240.66|0
1651694400000|2022-05-04 20:00:00|244|241.6|246.84|244.44|247.03|244.63|244|241.6|0
1651694700000|2022-05-04 20:05:00|247.22|244.82|246.65|244.25|247.22|244.82|244.94|242.54|0
1651695000000|2022-05-04 20:10:00|246.46|244.06|249.81|247.41|250.38|247.98|245.89|243.49|0
1651695300000|2022-05-04 20:15:00|250.77|247.97|250.96|248.16|251.34|248.54|249.82|247.02|0
1651695600000|2022-05-04 20:20:00|250.77|247.97|250.95|248.15|250.95|248.15|249.24|246.44|0
1651695900000|2022-05-04 20:25:00|250.76|247.96|251.33|248.53|251.33|248.53|249.62|246.82|0
1651696200000|2022-05-04 20:30:00|251.9|249.1|252.47|249.67|252.47|249.67|251.33|248.53|0
1651696500000|2022-05-04 20:35:00|252.28|249.48|251.9|249.1|253.05|250.25|251.71|248.91|0
1651696800000|2022-05-04 20:40:00|252|249.2|251.89|249.09|252.47|249.67|251.61|248.81|0
1651697100000|2022-05-04 20:45:00|252.08|249.28|252.85|250.05|253.04|250.24|251.7|248.9|0
1651697400000|2022-05-04 20:50:00|252.65|249.85|252.46|249.66|252.94|250.14|251.89|249.09|0
1651697700000|2022-05-04 20:55:00|252.65|249.85|252.75|249.95|253.03|250.23|252.27|249.47|0
1651698000000|2022-05-04 21:00:00|252.4|249.6|251.32|248.52|252.57|249.77|251.04|248.24|0
1651698300000|2022-05-04 21:05:00|251.07|248.27|251.04|248.24|251.29|248.49|250.46|247.66|0
1651698600000|2022-05-04 21:10:00|250.93|248.13|250.64|247.84|250.95|248.15|250.59|247.79|0
1651698900000|2022-05-04 21:15:00|250.61|247.81|250.17|247.37|250.64|247.84|250.12|247.32|0
1651699200000|2022-05-04 21:20:00|250.05|247.25|250.42|247.62|250.52|247.72|250.05|247.25|0
1651699500000|2022-05-04 21:25:00|250.45|247.65|250.05|247.25|250.67|247.87|250.05|247.25|0
1651699800000|2022-05-04 21:30:00|249.94|247.14|249.8|247|249.94|247.14|249.66|246.86|0
1651700100000|2022-05-04 21:35:00|249.86|247.06|249.86|247.06|249.91|247.11|249.86|247.06|0
1651700400000|2022-05-04 21:40:00|249.9|247.1|250.49|247.69|250.49|247.69|249.9|247.1|0
1651700700000|2022-05-04 21:45:00|250.46|247.66|250.2|247.4|250.46|247.66|250.03|247.23|0
1651701000000|2022-05-04 21:50:00|250.15|247.35|250.31|247.51|250.31|247.51|250.06|247.26|0
1651701300000|2022-05-04 21:55:00|250.34|247.54|250.39|247.59|250.61|247.81|250.26|247.46|0
1651701600000|2022-05-04 22:00:00|249.65|246.85|249.08|246.28|250.99|248.19|248.79|245.99|0
1651701900000|2022-05-04 22:05:00|249.17|246.37|249.17|246.37|249.84|247.04|248.79|245.99|0
1651702200000|2022-05-04 22:10:00|249.36|246.56|247.65|244.85|249.65|246.85|247.27|244.47|0
1651702500000|2022-05-04 22:15:00|247.74|244.94|246.13|243.33|247.74|244.94|246.13|243.33|0
1651702800000|2022-05-04 22:20:00|245.94|243.14|245.85|243.05|246.23|243.43|244.81|242.01|0
1651703100000|2022-05-04 22:25:00|246.03|243.23|246.5|243.7|246.79|243.99|245.75|242.95|0
1651703400000|2022-05-04 22:30:00|246.31|243.51|248.58|245.78|248.96|246.16|246.31|243.51|0
1651703700000|2022-05-04 22:35:00|248.77|245.97|250.48|247.68|251.05|248.25|248.77|245.97|0
1651704000000|2022-05-04 22:40:00|250.67|247.87|252.19|249.39|252.58|249.78|250.67|247.87|0
1651704300000|2022-05-04 22:45:00|252|249.2|252|249.2|252.19|249.39|251.43|248.63|0
1651704600000|2022-05-04 22:50:00|251.81|249.01|251.23|248.43|251.81|249.01|251.04|248.24|0
1651704900000|2022-05-04 22:55:00|251.14|248.34|251.61|248.81|251.8|249|250.66|247.86|0
1651705200000|2022-05-04 23:00:00|251.42|248.62|250.65|247.85|251.61|248.81|250.37|247.57|0
1651705500000|2022-05-04 23:05:00|250.46|247.66|250.27|247.47|250.84|248.04|249.89|247.09|0
1651705800000|2022-05-04 23:10:00|250.08|247.28|250.07|247.27|250.27|247.47|249.31|246.51|0
1651706100000|2022-05-04 23:15:00|250.26|247.46|250.45|247.65|250.65|247.85|249.88|247.08|0
1651706400000|2022-05-04 23:20:00|250.26|247.46|251.02|248.22|251.4|248.6|250.26|247.46|0
1651706700000|2022-05-04 23:25:00|251.21|248.41|251.21|248.41|251.4|248.6|250.83|248.03|0
1651707000000|2022-05-04 23:30:00|251.02|248.22|251.78|248.98|251.97|249.17|251.02|248.22|0
1651707300000|2022-05-04 23:35:00|251.59|248.79|252.54|249.74|252.73|249.93|250.82|248.02|0
1651707600000|2022-05-04 23:40:00|252.73|249.93|251.77|248.97|252.73|249.93|251.58|248.78|0
1651707900000|2022-05-04 23:45:00|251.87|249.07|251.96|249.16|252.15|249.35|251.58|248.78|0
1651708200000|2022-05-04 23:50:00|251.77|248.97|250.62|247.82|251.77|248.97|250.62|247.82|0
1651708500000|2022-05-04 23:55:00|250.81|248.01|251|248.2|251.19|248.39|250.43|247.63|0
1651708800000|2022-05-05 00:00:00|250.81|248.01|250.8|248|251.19|248.39|250.04|247.24|0
1651709100000|2022-05-05 00:05:00|250.61|247.81|251.18|248.38|251.95|249.15|250.52|247.72|0
1651709400000|2022-05-05 00:10:00|251.28|248.48|251.47|248.67|251.94|249.14|250.61|247.81|0
1651709700000|2022-05-05 00:15:00|251.56|248.76|250.79|247.99|251.75|248.95|250.79|247.99|0
1651710000000|2022-05-05 00:20:00|250.98|248.18|248.32|245.52|251.27|248.47|246.8|244|0
1651710300000|2022-05-05 00:25:00|248.13|245.33|249.64|246.84|249.64|246.84|247.56|244.76|0
1651710600000|2022-05-05 00:30:00|249.45|246.65|247.55|244.75|249.64|246.84|246.98|244.18|0
1651710900000|2022-05-05 00:35:00|247.46|244.66|247.55|244.75|248.12|245.32|246.98|244.18|0
1651711200000|2022-05-05 00:40:00|247.64|244.84|248.49|245.69|248.68|245.88|247.55|244.75|0
1651711500000|2022-05-05 00:45:00|248.3|245.5|247.35|244.55|248.49|245.69|246.78|243.98|0
1651711800000|2022-05-05 00:50:00|247.54|244.74|247.92|245.12|248.3|245.5|247.35|244.55|0
1651712100000|2022-05-05 00:55:00|248.01|245.21|247.25|244.45|248.48|245.68|246.96|244.16|0
1651712400000|2022-05-05 01:00:00|247.15|244.35|247.34|244.54|247.44|244.64|246.58|243.78|0
1651712700000|2022-05-05 01:05:00|247.15|244.35|247.53|244.73|247.53|244.73|246.58|243.78|0
1651713000000|2022-05-05 01:10:00|247.62|244.82|247.71|244.91|247.71|244.91|247.15|244.35|0
1651713300000|2022-05-05 01:15:00|247.52|244.72|247.9|245.1|249.04|246.24|247.52|244.72|0
1651713600000|2022-05-05 01:20:00|247.71|244.91|246.19|243.39|248.09|245.29|246.19|243.39|0
1651713900000|2022-05-05 01:25:00|246|243.2|245.75|242.95|246.19|243.39|244.87|242.07|0
1651714200000|2022-05-05 01:30:00|246.13|243.33|246.88|244.08|247.07|244.27|244.44|241.64|0
1651714500000|2022-05-05 01:35:00|246.98|244.18|246.88|244.08|247.54|244.74|246.6|243.8|0
1651714800000|2022-05-05 01:40:00|246.98|244.18|249.14|246.34|249.71|246.91|246.69|243.89|0
1651715100000|2022-05-05 01:45:00|248.95|246.15|250.47|247.67|250.85|248.05|248.57|245.77|0
1651715400000|2022-05-05 01:50:00|250.57|247.77|251.22|248.42|251.41|248.61|250.47|247.67|0
1651715700000|2022-05-05 01:55:00|251.03|248.23|250.08|247.28|251.03|248.23|249.7|246.9|0
1651716000000|2022-05-05 02:00:00|249.99|247.19|251.03|248.23|251.13|248.33|249.89|247.09|0
1651716300000|2022-05-05 02:05:00|251.13|248.33|250.26|247.46|251.32|248.52|250.07|247.27|0
1651716600000|2022-05-05 02:10:00|250.17|247.37|250.45|247.65|250.83|248.03|249.69|246.89|0
1651716900000|2022-05-05 02:15:00|250.55|247.75|250.26|247.46|250.64|247.84|250.07|247.27|0
1651717200000|2022-05-05 02:20:00|250.45|247.65|252.16|249.36|252.54|249.74|250.45|247.65|0
1651717500000|2022-05-05 02:25:00|252.25|249.45|251.2|248.4|252.54|249.74|251.2|248.4|0
1651717800000|2022-05-05 02:30:00|251.11|248.31|251.68|248.88|251.77|248.97|250.82|248.02|0
1651718100000|2022-05-05 02:35:00|251.77|248.97|251.38|248.58|252.34|249.54|251.38|248.58|0
1651718400000|2022-05-05 02:40:00|251.57|248.77|250.91|248.11|251.57|248.77|250.91|248.11|0
1651718700000|2022-05-05 02:45:00|251|248.2|250.81|248.01|251.57|248.77|250.81|248.01|0
1651719000000|2022-05-05 02:50:00|250.9|248.1|251.09|248.29|251.18|248.38|250.24|247.44|0
1651719300000|2022-05-05 02:55:00|251.18|248.38|251.75|248.95|251.75|248.95|250.61|247.81|0
1651719600000|2022-05-05 03:00:00|251.37|248.57|250.42|247.62|251.37|248.57|249.66|246.86|0
1651719900000|2022-05-05 03:05:00|250.23|247.43|248.89|246.09|250.98|248.18|248.89|246.09|0
1651720200000|2022-05-05 03:10:00|248.7|245.9|249.27|246.47|249.84|247.04|248.7|245.9|0
1651720500000|2022-05-05 03:15:00|249.08|246.28|247.94|245.14|249.27|246.47|247.94|245.14|0
1651720800000|2022-05-05 03:20:00|248.13|245.33|248.5|245.7|248.89|246.09|247.94|245.14|0
1651721100000|2022-05-05 03:25:00|248.32|245.52|247.37|244.57|248.5|245.7|247.37|244.57|0
1651721400000|2022-05-05 03:30:00|247.56|244.76|248.69|245.89|248.88|246.08|247.56|244.76|0
1651721700000|2022-05-05 03:35:00|248.79|245.99|248.87|246.07|248.87|246.07|247.93|245.13|0
1651722000000|2022-05-05 03:40:00|248.97|246.17|248.3|245.5|248.97|246.17|247.92|245.12|0
1651722300000|2022-05-05 03:45:00|248.4|245.6|248.21|245.41|248.68|245.88|248.11|245.31|0
1651722600000|2022-05-05 03:50:00|248.3|245.5|248.67|245.87|248.86|246.06|247.92|245.12|0
1651722900000|2022-05-05 03:55:00|248.58|245.78|248.29|245.49|248.86|246.06|248.2|245.4|0
1651723200000|2022-05-05 04:00:00|248.48|245.68|247.91|245.11|248.48|245.68|247.91|245.11|0
1651723500000|2022-05-05 04:05:00|248.29|245.49|248.28|245.48|248.48|245.68|248.1|245.3|0
1651723800000|2022-05-05 04:10:00|248.47|245.67|248.19|245.39|248.57|245.77|248.09|245.29|0
1651724100000|2022-05-05 04:15:00|248.09|245.29|248.38|245.58|248.66|245.86|248.09|245.29|0
1651724400000|2022-05-05 04:20:00|248.28|245.48|248.27|245.47|248.47|245.67|248.27|245.47|0
1651724700000|2022-05-05 04:25:00|247.89|245.09|248.27|245.47|248.37|245.57|247.7|244.9|0
1651725000000|2022-05-05 04:30:00|248.08|245.28|247.89|245.09|248.46|245.66|247.7|244.9|0
1651725300000|2022-05-05 04:35:00|247.99|245.19|246.56|243.76|247.99|245.19|246.37|243.57|0
1651725600000|2022-05-05 04:40:00|246.75|243.95|245.53|242.73|246.94|244.14|245.34|242.54|0
1651725900000|2022-05-05 04:45:00|245.62|242.82|245.24|242.44|245.71|242.91|244.96|242.16|0
1651726200000|2022-05-05 04:50:00|245.42|242.62|245.05|242.25|245.61|242.81|244.77|241.97|0
1651726500000|2022-05-05 04:55:00|245.04|242.24|244.29|241.49|245.23|242.43|244.29|241.49|0
1651726800000|2022-05-05 05:00:00|244.2|241.4|244.66|241.86|244.66|241.86|243.54|240.74|0
1651727100000|2022-05-05 05:05:00|245.04|242.24|246.16|243.36|246.54|243.74|244.85|242.05|0
1651727400000|2022-05-05 05:10:00|246.35|243.55|244.28|241.48|246.35|243.55|244.28|241.48|0
1651727700000|2022-05-05 05:15:00|244.09|241.29|243.9|241.1|244.28|241.48|243.71|240.91|0
1651728000000|2022-05-05 05:20:00|244.09|241.29|243.9|241.1|244.27|241.47|241.84|239.04|0
1651728300000|2022-05-05 05:25:00|243.81|241.01|244.64|241.84|245.02|242.22|243.71|240.91|0
1651728600000|2022-05-05 05:30:00|244.55|241.75|243.33|240.53|244.64|241.84|243.33|240.53|0
1651728900000|2022-05-05 05:35:00|243.14|240.34|243.42|240.62|243.7|240.9|241.64|238.84|0
1651729200000|2022-05-05 05:40:00|243.51|240.71|242.94|240.14|243.7|240.9|242.57|239.77|0
1651729500000|2022-05-05 05:45:00|243.51|240.71|245.29|242.49|246.51|243.71|243.32|240.52|0
1651729800000|2022-05-05 05:50:00|245.19|242.39|244.63|241.83|245.95|243.15|244.06|241.26|0
1651730100000|2022-05-05 05:55:00|244.44|241.64|243.12|240.32|244.81|242.01|243.12|240.32|0
1651730400000|2022-05-05 06:00:00|242.93|240.13|244.24|241.44|245|242.2|242.37|239.57|0
1651730700000|2022-05-05 06:05:00|244.53|241.73|245.93|243.13|246.12|243.32|244.53|241.73|0
1651731000000|2022-05-05 06:10:00|245.75|242.95|244.61|241.81|245.93|243.13|242.92|240.12|0
1651731300000|2022-05-05 06:15:00|244.99|242.19|243.67|240.87|245.18|242.38|242.92|240.12|0
1651731600000|2022-05-05 06:20:00|243.58|240.78|246.11|243.31|246.49|243.69|243.29|240.49|0
1651731900000|2022-05-05 06:25:00|246.3|243.5|251.03|248.23|251.99|249.19|245.73|242.93|0
1651732200000|2022-05-05 06:30:00|251.22|248.42|251.03|248.23|252.94|250.14|250.84|248.04|0
1651732500000|2022-05-05 06:35:00|250.84|248.04|252.55|249.75|252.75|249.95|250.84|248.04|0
1651732800000|2022-05-05 06:40:00|252.36|249.56|252.93|250.13|253.12|250.32|251.31|248.51|0
1651733100000|2022-05-05 06:45:00|252.74|249.94|252.74|249.94|253.31|250.51|251.98|249.18|0
1651733400000|2022-05-05 06:50:00|252.65|249.85|253.31|250.51|253.31|250.51|251.78|248.98|0
1651733700000|2022-05-05 06:55:00|253.12|250.32|255.32|252.52|255.6|252.8|251.97|249.17|0
1651734000000|2022-05-05 07:00:00|254.45|251.65|253.87|251.07|257.33|254.53|253.3|250.5|0
1651734300000|2022-05-05 07:05:00|253.48|251.08|254.73|252.33|257.04|254.64|253.29|250.89|0
1651734600000|2022-05-05 07:10:00|254.63|252.23|259.44|257.04|259.63|257.23|254.54|252.14|0
1651734900000|2022-05-05 07:15:00|259.83|257.43|261.57|259.17|261.77|259.37|259.05|256.65|0
1651735200000|2022-05-05 07:20:00|261.67|259.27|263.8|261.4|263.99|261.59|260.88|258.48|0
1651735500000|2022-05-05 07:25:00|263.99|261.59|264.38|261.98|264.77|262.37|261.65|259.25|0
1651735800000|2022-05-05 07:30:00|264.57|262.17|263.4|261|264.57|262.17|261.26|258.86|0
1651736100000|2022-05-05 07:35:00|263.2|260.8|266.13|263.73|266.13|263.73|261.17|258.77|0
1651736400000|2022-05-05 07:40:00|265.93|263.53|262.42|260.02|265.93|263.53|262.22|259.82|0
1651736700000|2022-05-05 07:45:00|262.52|260.12|261.64|259.24|263.39|260.99|260.47|258.07|0
1651737000000|2022-05-05 07:50:00|261.83|259.43|260.08|257.68|261.93|259.53|258.92|256.52|0
1651737300000|2022-05-05 07:55:00|259.89|257.49|259.79|257.39|262.22|259.82|259.31|256.91|0
1651737600000|2022-05-05 08:00:00|259.5|257.1|261.82|259.42|262.8|260.4|258.34|255.94|0
1651737900000|2022-05-05 08:05:00|261.63|259.23|263.48|261.08|263.77|261.37|260.66|258.26|0
1651738200000|2022-05-05 08:10:00|263.57|261.17|264.35|261.95|264.84|262.44|261.23|258.83|0
1651738500000|2022-05-05 08:15:00|264.15|261.75|262.79|260.39|264.35|261.95|260.75|258.35|0
1651738800000|2022-05-05 08:20:00|262.89|260.49|260.84|258.44|262.89|260.49|260.65|258.25|0
1651739100000|2022-05-05 08:25:00|261.23|258.83|264.92|262.52|265.31|262.91|261.23|258.83|0
1651739400000|2022-05-05 08:30:00|264.83|262.43|267.37|264.97|267.47|265.07|264.73|262.33|0
1651739700000|2022-05-05 08:35:00|267.47|265.07|267.46|265.06|267.66|265.26|266.48|264.08|0
1651740000000|2022-05-05 08:40:00|267.66|265.26|271.2|268.8|272.19|269.79|267.46|265.06|0
1651740300000|2022-05-05 08:45:00|271.1|268.7|270.01|267.61|272.38|269.98|269.62|267.22|0
1651740600000|2022-05-05 08:50:00|269.81|267.41|270.34|267.94|270.63|268.23|268.86|266.46|0
1651740900000|2022-05-05 08:55:00|270.24|267.84|269.25|266.85|272.4|270|269.25|266.85|0
1651741200000|2022-05-05 09:00:00|269.45|267.05|268.86|266.46|269.94|267.54|268.47|266.07|0
1651741500000|2022-05-05 09:05:00|268.76|266.36|268.66|266.26|269.84|267.44|268.46|266.06|0
1651741800000|2022-05-05 09:10:00|268.76|266.36|266.3|263.9|268.76|266.36|265.91|263.51|0
1651742100000|2022-05-05 09:15:00|266.41|264.01|265.71|263.31|266.69|264.29|265.33|262.93|0
1651742400000|2022-05-05 09:20:00|265.82|263.42|269.24|266.84|269.83|267.43|265.52|263.12|0
1651742700000|2022-05-05 09:25:00|269.43|267.03|269.43|267.03|269.43|267.03|266.88|264.48|0
1651743000000|2022-05-05 09:30:00|268.64|266.24|269.92|267.52|271.1|268.7|268.05|265.65|0
1651743300000|2022-05-05 09:35:00|270.01|267.61|269.89|267.49|271.08|268.68|268.64|266.24|0
1651743600000|2022-05-05 09:40:00|269.49|267.09|266.15|263.75|269.89|267.49|266.15|263.75|0
1651743900000|2022-05-05 09:45:00|266.34|263.94|267.52|265.12|268.21|265.81|266.34|263.94|0
1651744200000|2022-05-05 09:50:00|267.62|265.22|266.44|264.04|267.82|265.42|265.36|262.96|0
1651744500000|2022-05-05 09:55:00|266.53|264.13|265.94|263.54|266.53|264.13|263.98|261.58|0
1651744800000|2022-05-05 10:00:00|265.75|263.35|263|260.6|266.53|264.13|263|260.6|0
1651745100000|2022-05-05 10:05:00|262.81|260.41|262.3|259.9|264.96|262.56|262.01|259.61|0
1651745400000|2022-05-05 10:10:00|262.2|259.8|261.22|258.82|262.5|260.1|260.74|258.34|0
1651745700000|2022-05-05 10:15:00|261.42|259.02|263.86|261.46|263.95|261.55|261.22|258.82|0
1651746000000|2022-05-05 10:20:00|263.95|261.55|262.58|260.18|265.72|263.32|261.12|258.72|0
1651746300000|2022-05-05 10:25:00|262.39|259.99|261.6|259.2|263.36|260.96|261.02|258.62|0
1651746600000|2022-05-05 10:30:00|261.8|259.4|263.75|261.35|264.73|262.33|261.41|259.01|0
1651746900000|2022-05-05 10:35:00|263.94|261.54|262.96|260.56|264.33|261.93|262.87|260.47|0
1651747200000|2022-05-05 10:40:00|262.77|260.37|264.72|262.32|265.11|262.71|262.57|260.17|0
1651747500000|2022-05-05 10:45:00|264.52|262.12|263.15|260.75|264.91|262.51|262.76|260.36|0
1651747800000|2022-05-05 10:50:00|262.95|260.55|263.54|261.14|263.54|261.14|261.39|258.99|0
1651748100000|2022-05-05 10:55:00|263.73|261.33|268.84|266.44|268.84|266.44|263.73|261.33|0
1651748400000|2022-05-05 11:00:00|268.94|266.54|265.69|263.29|269.14|266.74|265.29|262.89|0
1651748700000|2022-05-05 11:05:00|265.88|263.48|262.36|259.96|266.08|263.68|261.97|259.57|0
1651749000000|2022-05-05 11:10:00|262.46|260.06|261.96|259.56|263.72|261.32|260.21|257.81|0
1651749300000|2022-05-05 11:15:00|262.35|259.95|263.74|261.34|264.04|261.64|260.12|257.72|0
1651749600000|2022-05-05 11:20:00|263.64|261.24|265.21|262.81|265.81|263.41|263.05|260.65|0
1651749900000|2022-05-05 11:25:00|265.41|263.01|267.58|265.18|267.78|265.38|264.42|262.02|0
1651750200000|2022-05-05 11:30:00|267.68|265.28|266.59|264.19|268.57|266.17|266.2|263.8|0
1651750500000|2022-05-05 11:35:00|266.49|264.09|265.99|263.59|267.38|264.98|263.63|261.23|0
1651750800000|2022-05-05 11:40:00|266.1|263.7|264.33|261.93|266.2|263.8|264.04|261.64|0
1651751100000|2022-05-05 11:45:00|264.23|261.83|263.94|261.54|265.02|262.62|262.86|260.46|0
1651751400000|2022-05-05 11:50:00|263.84|261.44|264.23|261.83|264.42|262.02|261.68|259.28|0
1651751700000|2022-05-05 11:55:00|264.03|261.63|264.56|262.16|265.15|262.75|262.46|260.06|0
1651752000000|2022-05-05 12:00:00|264.36|261.96|263.76|261.36|265.54|263.14|263.17|260.77|0
1651752300000|2022-05-05 12:05:00|263.96|261.56|261.59|259.19|264.35|261.95|261.2|258.8|0
1651752600000|2022-05-05 12:10:00|261.4|259|260.21|257.81|261.69|259.29|259.82|257.42|0
1651752900000|2022-05-05 12:15:00|260.02|257.62|261.59|259.19|262.38|259.98|260.02|257.62|0
1651753200000|2022-05-05 12:20:00|261.39|258.99|265.73|263.33|265.92|263.52|259.82|257.42|0
1651753500000|2022-05-05 12:25:00|265.83|263.43|263.85|261.45|266.72|264.32|262.76|260.36|0
1651753800000|2022-05-05 12:30:00|263.65|261.25|263.74|261.34|265.53|263.13|262.36|259.96|0
1651754100000|2022-05-05 12:35:00|263.55|261.15|263.26|260.86|263.94|261.54|262.67|260.27|0
1651754400000|2022-05-05 12:40:00|263.45|261.05|265.12|262.72|265.52|263.12|262.67|260.27|0
1651754700000|2022-05-05 12:45:00|265.42|263.02|265.91|263.51|265.91|263.51|264.04|261.64|0
1651755000000|2022-05-05 12:50:00|265.71|263.31|266.7|264.3|267.89|265.49|265.32|262.92|0
1651755300000|2022-05-05 12:55:00|266.89|264.49|267.88|265.48|268.08|265.68|265.22|262.82|0
1651755600000|2022-05-05 13:00:00|267.68|265.28|273.96|271.56|275.26|272.86|267.68|265.28|0
1651755900000|2022-05-05 13:05:00|274.26|271.86|273.43|271.03|274.86|272.46|272.66|270.26|0
1651756200000|2022-05-05 13:10:00|273.33|270.93|272.73|270.33|275.33|272.93|272.73|270.33|0
1651756500000|2022-05-05 13:15:00|272.53|270.13|275.63|273.23|276.23|273.83|270.93|268.53|0
1651756800000|2022-05-05 13:20:00|275.33|272.93|275.12|272.72|275.93|273.53|272.52|270.12|0
1651757100000|2022-05-05 13:25:00|275.52|273.12|278.54|276.14|278.54|276.14|275.52|273.12|0
1651757400000|2022-05-05 13:30:00|278.74|276.34|283.8|281.4|287.68|285.28|277.73|275.33|0
1651757700000|2022-05-05 13:35:00|283.6|281.2|282.92|280.52|286.25|283.85|280.46|278.06|0
1651758000000|2022-05-05 13:40:00|283.74|281.34|292.34|289.94|292.76|290.36|277.66|275.26|0
1651758300000|2022-05-05 13:45:00|291.93|289.53|298.42|296.02|298.84|296.44|291.11|288.71|0
1651758600000|2022-05-05 13:50:00|298.63|296.23|299.67|297.27|301.12|298.72|294.9|292.5|0
1651758900000|2022-05-05 13:55:00|299.46|297.06|302.79|300.39|306.35|303.95|297.38|294.98|0
1651759200000|2022-05-05 14:00:00|303|300.6|314.89|312.49|315.31|312.91|302.79|300.39|0
1651759500000|2022-05-05 14:05:00|315.1|312.7|322.44|320.04|326.57|324.17|315.1|312.7|0
1651759800000|2022-05-05 14:10:00|322.65|320.25|320.32|317.92|332.21|329.81|319.27|316.87|0
1651760100000|2022-05-05 14:15:00|318.85|316.45|321.24|318.84|326.97|324.57|318.43|316.03|0
1651760400000|2022-05-05 14:20:00|321.45|319.05|334.8|332.4|336.6|334.2|321.03|318.63|0
1651760700000|2022-05-05 14:25:00|334.16|331.76|334.79|332.39|335.44|333.04|329.05|326.65|0
1651761000000|2022-05-05 14:30:00|335.01|332.61|338|335.6|340.36|337.96|332.45|330.05|0
1651761300000|2022-05-05 14:35:00|337.36|334.96|345.32|342.92|345.75|343.35|333.72|331.32|0
1651761600000|2022-05-05 14:40:00|345.53|343.13|342.89|340.49|353.85|351.45|342.89|340.49|0
1651761900000|2022-05-05 14:45:00|344.17|341.77|356.23|353.83|357.32|354.92|341.18|338.78|0
1651762200000|2022-05-05 14:50:00|357.1|354.7|355.96|353.56|361.01|358.61|352.7|350.3|0
1651762500000|2022-05-05 14:55:00|355.31|352.91|348.19|345.79|356.39|353.99|348.19|345.79|0
1651762800000|2022-05-05 15:00:00|349.27|346.87|358.45|356.05|360.07|357.67|345.62|343.22|0
1651763100000|2022-05-05 15:05:00|358.33|355.93|369.04|366.64|372.31|369.91|355.08|352.68|0
1651763400000|2022-05-05 15:10:00|368.93|366.53|365.99|363.59|373.18|370.78|365.99|363.59|0
1651763700000|2022-05-05 15:15:00|367.73|365.33|368.6|366.2|374.06|371.66|361.87|359.47|0
1651764000000|2022-05-05 15:20:00|368.82|366.42|375.81|373.41|375.81|373.41|368.16|365.76|0
1651764300000|2022-05-05 15:25:00|375.37|372.97|367.29|364.89|376.46|374.06|367.29|364.89|0
1651764600000|2022-05-05 15:30:00|368.59|366.19|365.98|363.58|371.65|369.25|359.92|357.52|0
1651764900000|2022-05-05 15:35:00|365.55|363.15|354.78|352.38|365.98|363.58|352.18|349.78|0
1651765200000|2022-05-05 15:40:00|355.22|352.82|359.55|357.15|360.2|357.8|352.19|349.79|0
1651765500000|2022-05-05 15:45:00|360.2|357.8|366.96|364.56|369.6|367.2|360.2|357.8|0
1651765800000|2022-05-05 15:50:00|366.31|363.91|386.62|384.22|387.51|385.11|366.31|363.91|0
1651766100000|2022-05-05 15:55:00|385.95|383.55|388.09|385.69|388.31|385.91|382.62|380.22|0
1651766400000|2022-05-05 16:00:00|388.97|386.57|391.18|388.78|400.95|398.55|388.97|386.57|0
1651766700000|2022-05-05 16:05:00|390.85|388.45|379.3|376.9|390.96|388.56|378.42|376.02|0
1651767000000|2022-05-05 16:10:00|380.17|377.77|377.11|374.71|384.78|382.38|372.31|369.91|0
1651767300000|2022-05-05 16:15:00|377.33|374.93|374.27|371.87|382.58|380.18|373.4|371|0
1651767600000|2022-05-05 16:20:00|374.05|371.65|379.95|377.55|381.26|378.86|370.14|367.74|0
1651767900000|2022-05-05 16:25:00|377.98|375.58|374.16|371.76|378.85|376.45|366.45|364.05|0
1651768200000|2022-05-05 16:30:00|373.83|371.43|373.42|371.02|375.14|372.74|366.97|364.57|0
1651768500000|2022-05-05 16:35:00|373.96|371.56|379.45|377.05|384.76|382.36|373.96|371.56|0
1651768800000|2022-05-05 16:40:00|379.23|376.83|383.65|381.25|386.75|384.35|379.23|376.83|0
1651769100000|2022-05-05 16:45:00|383.42|381.02|386.97|384.57|389.85|387.45|381.22|378.82|0
1651769400000|2022-05-05 16:50:00|385.86|383.46|375.27|372.87|386.74|384.34|374.17|371.77|0
1651769700000|2022-05-05 16:55:00|373.29|370.89|369.14|366.74|375.05|372.65|368.92|366.52|0
1651770000000|2022-05-05 17:00:00|368.7|366.3|360.87|358.47|368.7|366.3|356.34|353.94|0
1651770300000|2022-05-05 17:05:00|360.22|357.82|356.02|353.62|361.52|359.12|352.68|350.28|0
1651770600000|2022-05-05 17:10:00|357.73|355.33|367.45|365.05|368.11|365.71|357.32|354.92|0
1651770900000|2022-05-05 17:15:00|367.34|364.94|366.13|363.73|373.6|371.2|363.3|360.9|0
1651771200000|2022-05-05 17:20:00|365.92|363.52|364.17|361.77|370.08|367.68|362.2|359.8|0
1651771500000|2022-05-05 17:25:00|364.82|362.42|364.6|362.2|371.17|368.77|363.51|361.11|0
1651771800000|2022-05-05 17:30:00|364.38|361.98|370.07|367.67|373.81|371.41|364.38|361.98|0
1651772100000|2022-05-05 17:35:00|369.75|367.35|365.69|363.29|369.75|367.35|355.25|352.85|0
1651772400000|2022-05-05 17:40:00|365.47|363.07|365.47|363.07|368.09|365.69|357.74|355.34|0
1651772700000|2022-05-05 17:45:00|365.9|363.5|371.82|369.42|371.82|369.42|361.32|358.92|0
1651773000000|2022-05-05 17:50:00|371.16|368.76|377.11|374.71|379.99|377.59|371.16|368.76|0
1651773300000|2022-05-05 17:55:00|376.67|374.27|377.33|374.93|382.64|380.24|375.78|373.38|0
1651773600000|2022-05-05 18:00:00|377.55|375.15|382.55|380.15|384.84|382.44|376.62|374.22|0
1651773900000|2022-05-05 18:05:00|382.33|379.93|377.94|375.54|384.09|381.69|375.32|372.92|0
1651774200000|2022-05-05 18:10:00|377.72|375.32|379.91|377.51|384.3|381.9|375.32|372.92|0
1651774500000|2022-05-05 18:15:00|379.69|377.29|365.9|363.5|380.35|377.95|365.25|362.85|0
1651774800000|2022-05-05 18:20:00|365.03|362.63|381.86|379.46|383.51|381.11|363.62|361.22|0
1651775100000|2022-05-05 18:25:00|382.52|380.12|392.05|389.65|392.05|389.65|379.95|377.55|0
1651775400000|2022-05-05 18:30:00|392.6|390.2|392.8|390.4|394.8|392.4|388.3|385.9|0
1651775700000|2022-05-05 18:35:00|393.24|390.84|387.93|385.53|395.24|392.84|387.93|385.53|0
1651776000000|2022-05-05 18:40:00|389.26|386.86|389.92|387.52|393.24|390.84|385.29|382.89|0
1651776300000|2022-05-05 18:45:00|388.59|386.19|385.28|382.88|389.7|387.3|381.98|379.58|0
1651776600000|2022-05-05 18:50:00|385.5|383.1|383.96|381.56|385.72|383.32|372.8|370.4|0
1651776900000|2022-05-05 18:55:00|384.84|382.44|385.06|382.66|388.37|385.97|383.96|381.56|0
1651777200000|2022-05-05 19:00:00|384.84|382.44|396.12|393.72|396.12|393.72|382.64|380.24|0
1651777500000|2022-05-05 19:05:00|395.67|393.27|397|394.6|401.69|399.29|393.23|390.83|0
1651777800000|2022-05-05 19:10:00|396.78|394.38|407.73|405.33|407.84|405.44|395.45|393.05|0
1651778100000|2022-05-05 19:15:00|407.5|405.1|403.25|400.85|408.17|405.77|402.58|400.18|0
1651778400000|2022-05-05 19:20:00|403.02|400.62|406.6|404.2|409.52|407.12|402.57|400.17|0
1651778700000|2022-05-05 19:25:00|406.38|403.98|410.18|407.78|412.87|410.47|397.44|395.04|0
1651779000000|2022-05-05 19:30:00|411.97|409.57|402.79|400.39|415.56|413.16|400.58|398.18|0
1651779300000|2022-05-05 19:35:00|401.91|399.51|396.22|393.82|402.89|400.49|390.68|388.28|0
1651779600000|2022-05-05 19:40:00|393.56|391.16|396.37|393.97|398.14|395.74|388.04|385.64|0
1651779900000|2022-05-05 19:45:00|395.49|393.09|409.71|407.31|411.83|409.43|390.42|388.02|0
1651780200000|2022-05-05 19:50:00|408.38|405.98|390.66|388.26|408.38|405.98|374.94|372.54|0
1651780500000|2022-05-05 19:55:00|387.79|385.39|372.69|370.29|388.45|386.05|372.69|370.29|0
1651780800000|2022-05-05 20:00:00|375.3|372.9|373.34|370.94|378.13|375.73|370.3|367.9|0
1651781100000|2022-05-05 20:05:00|372.68|370.28|373.12|370.72|377.91|375.51|371.38|368.98|0
1651781400000|2022-05-05 20:10:00|373.33|370.93|368.56|366.16|373.33|370.93|366.71|364.31|0
1651781700000|2022-05-05 20:15:00|369.3|366.5|371.25|368.45|371.37|368.57|368.21|365.41|0
1651782000000|2022-05-05 20:20:00|371.37|368.57|372.56|369.76|372.56|369.76|368.97|366.17|0
1651782300000|2022-05-05 20:25:00|372.78|369.98|371.9|369.1|373.65|370.85|371.36|368.56|0
1651782600000|2022-05-05 20:30:00|371.8|369|372.77|369.97|373.64|370.84|371.25|368.45|0
1651782900000|2022-05-05 20:35:00|373.42|370.62|370.81|368.01|373.64|370.84|370.59|367.79|0
1651783200000|2022-05-05 20:40:00|370.37|367.57|366.25|363.45|371.24|368.44|366.25|363.45|0
1651783500000|2022-05-05 20:45:00|366.03|363.23|367.33|364.53|367.33|364.53|363.87|361.07|0
1651783800000|2022-05-05 20:50:00|367.55|364.75|367.76|364.96|368.19|365.39|366.03|363.23|0
1651784100000|2022-05-05 20:55:00|367.54|364.74|369.11|366.31|371.67|368.87|366.67|363.87|0
1651784400000|2022-05-05 21:00:00|368.67|365.87|370.05|367.25|370.18|367.38|368.23|365.43|0
1651784700000|2022-05-05 21:05:00|370.08|367.28|370.36|367.56|370.59|367.79|370.01|367.21|0
1651785000000|2022-05-05 21:10:00|370.3|367.5|371.28|368.48|371.28|368.48|370.1|367.3|0
1651785300000|2022-05-05 21:15:00|370.87|368.07|370.99|368.19|371.08|368.28|370.74|367.94|0
1651785600000|2022-05-05 21:20:00|371.41|368.61|372.2|369.4|372.29|369.49|371.18|368.38|0
1651785900000|2022-05-05 21:25:00|372.16|369.36|372.54|369.74|372.58|369.78|372.13|369.33|0
1651786200000|2022-05-05 21:30:00|372.52|369.72|372.16|369.36|372.52|369.72|372.03|369.23|0
1651786500000|2022-05-05 21:35:00|372.33|369.53|371.43|368.63|372.51|369.71|371.41|368.61|0
1651786800000|2022-05-05 21:40:00|371.49|368.69|371.94|369.14|372.13|369.33|371.47|368.67|0
1651787100000|2022-05-05 21:45:00|371.91|369.11|371.46|368.66|371.94|369.14|371.43|368.63|0
1651787400000|2022-05-05 21:50:00|371.49|368.69|371.33|368.53|371.56|368.76|371.33|368.53|0
1651787700000|2022-05-05 21:55:00|371.4|368.6|371.55|368.75|371.84|369.04|371.36|368.56|0
1651788000000|2022-05-05 22:00:00|372.84|370.04|375.56|372.76|376.12|373.32|372.84|370.04|0
1651788300000|2022-05-05 22:05:00|375.68|372.88|376|373.2|376.22|373.42|374.58|371.78|0
1651788600000|2022-05-05 22:10:00|375.56|372.76|373.38|370.58|375.78|372.98|373.38|370.58|0
1651788900000|2022-05-05 22:15:00|373.59|370.79|378.95|376.15|378.95|376.15|373.59|370.79|0
1651789200000|2022-05-05 22:20:00|379.28|376.48|379.72|376.92|380.93|378.13|377.64|374.84|0
1651789500000|2022-05-05 22:25:00|379.93|377.13|379.22|376.42|380.92|378.12|378.72|375.92|0
1651789800000|2022-05-05 22:30:00|378.67|375.87|375.05|372.25|378.67|375.87|373.96|371.16|0
1651790100000|2022-05-05 22:35:00|375.16|372.36|373.99|371.19|375.16|372.36|373.11|370.31|0
1651790400000|2022-05-05 22:40:00|373.88|371.08|373.55|370.75|374.42|371.62|373.11|370.31|0
1651790700000|2022-05-05 22:45:00|373.33|370.53|373.33|370.53|373.88|371.08|372.02|369.22|0
1651791000000|2022-05-05 22:50:00|373.44|370.64|376.61|373.81|376.61|373.81|373.33|370.53|0
1651791300000|2022-05-05 22:55:00|376.51|373.71|374.09|371.29|376.51|373.71|373.54|370.74|0
1651791600000|2022-05-05 23:00:00|374.85|372.05|373.87|371.07|375.95|373.15|373.76|370.96|0
1651791900000|2022-05-05 23:05:00|373.76|370.96|374.09|371.29|374.53|371.73|373.32|370.52|0
1651792200000|2022-05-05 23:10:00|373.97|371.17|375.07|372.27|375.72|372.92|373.54|370.74|0
1651792500000|2022-05-05 23:15:00|374.85|372.05|376.6|373.8|376.6|373.8|374.63|371.83|0
1651792800000|2022-05-05 23:20:00|376.49|373.69|375.94|373.14|376.82|374.02|375.28|372.48|0
1651793100000|2022-05-05 23:25:00|375.72|372.92|373.96|371.16|376.6|373.8|373.96|371.16|0
1651793400000|2022-05-05 23:30:00|373.86|371.06|371.78|368.98|373.86|371.06|371.56|368.76|0
1651793700000|2022-05-05 23:35:00|371.56|368.76|372.43|369.63|373.52|370.72|371.56|368.76|0
1651794000000|2022-05-05 23:40:00|372.65|369.85|372.64|369.84|373.08|370.28|371.67|368.87|0
1651794300000|2022-05-05 23:45:00|372.86|370.06|373.85|371.05|375.05|372.25|372.21|369.41|0
1651794600000|2022-05-05 23:50:00|373.95|371.15|371.55|368.75|374.07|371.27|371.55|368.75|0
1651794900000|2022-05-05 23:55:00|371.66|368.86|371.33|368.53|372.2|369.4|370.45|367.65|0
1651795200000|2022-05-06 00:00:00|370.67|367.87|374.72|371.92|375.7|372.9|369.8|367|0
1651795500000|2022-05-06 00:05:00|375.04|372.24|379.55|376.75|381.53|378.73|375.04|372.24|0
1651795800000|2022-05-06 00:10:00|379.65|376.85|383.84|381.04|384.5|381.7|379.21|376.41|0
1651796100000|2022-05-06 00:15:00|384.06|381.26|377.23|374.43|384.06|381.26|376.57|373.77|0
1651796400000|2022-05-06 00:20:00|377.01|374.21|377.23|374.43|377.56|374.76|375.47|372.67|0
1651796700000|2022-05-06 00:25:00|377.45|374.65|377.8|375|378.24|375.44|376.9|374.1|0
1651797000000|2022-05-06 00:30:00|378.02|375.22|380.43|377.63|381.75|378.95|378.02|375.22|0
1651797300000|2022-05-06 00:35:00|380.65|377.85|382.62|379.82|383.28|380.48|380.21|377.41|0
1651797600000|2022-05-06 00:40:00|382.52|379.72|381.96|379.16|382.74|379.94|381.52|378.72|0
1651797900000|2022-05-06 00:45:00|382.4|379.6|382.29|379.49|384.6|381.8|380.86|378.06|0
1651798200000|2022-05-06 00:50:00|382.62|379.82|383.72|380.92|385.04|382.24|380.64|377.84|0
1651798500000|2022-05-06 00:55:00|383.5|380.7|386.36|383.56|388.13|385.33|383.39|380.59|0
1651798800000|2022-05-06 01:00:00|386.58|383.78|386.91|384.11|387.24|384.44|384.37|381.57|0
1651799100000|2022-05-06 01:05:00|387.13|384.33|385.03|382.23|387.24|384.44|384.15|381.35|0
1651799400000|2022-05-06 01:10:00|384.93|382.13|388.4|385.6|388.4|385.6|384.81|382.01|0
1651799700000|2022-05-06 01:15:00|388.07|385.27|389.94|387.14|389.94|387.14|387.29|384.49|0
1651800000000|2022-05-06 01:20:00|390.16|387.36|389.05|386.25|392.37|389.57|389.05|386.25|0
1651800300000|2022-05-06 01:25:00|389.27|386.47|385.77|382.97|389.49|386.69|385.11|382.31|0
1651800600000|2022-05-06 01:30:00|385.55|382.75|387.97|385.17|387.97|385.17|385.55|382.75|0
1651800900000|2022-05-06 01:35:00|387.75|384.95|386.43|383.63|387.97|385.17|384.89|382.09|0
1651801200000|2022-05-06 01:40:00|386.21|383.41|387.42|384.62|387.97|385.17|384.01|381.21|0
1651801500000|2022-05-06 01:45:00|387.64|384.84|387.97|385.17|387.97|385.17|385.88|383.08|0
1651801800000|2022-05-06 01:50:00|387.75|384.95|388.63|385.83|389.51|386.71|386.86|384.06|0
1651802100000|2022-05-06 01:55:00|388.41|385.61|387.3|384.5|388.63|385.83|386.86|384.06|0
1651802400000|2022-05-06 02:00:00|387.08|384.28|387.3|384.5|387.85|385.05|385.1|382.3|0
1651802700000|2022-05-06 02:05:00|387.52|384.72|389.06|386.26|389.5|386.7|387.19|384.39|0
1651803000000|2022-05-06 02:10:00|389.5|386.7|389.5|386.7|390.17|387.37|388.62|385.82|0
1651803300000|2022-05-06 02:15:00|389.28|386.48|387.29|384.49|389.72|386.92|386.19|383.39|0
1651803600000|2022-05-06 02:20:00|387.51|384.71|387.73|384.93|388.39|385.59|387.07|384.27|0
1651803900000|2022-05-06 02:25:00|387.62|384.82|383.98|381.18|388.17|385.37|383.32|380.52|0
1651804200000|2022-05-06 02:30:00|383.76|380.96|383.54|380.74|383.76|380.96|381.78|378.98|0
1651804500000|2022-05-06 02:35:00|383.32|380.52|384.97|382.17|385.08|382.28|383.32|380.52|0
1651804800000|2022-05-06 02:40:00|385.3|382.5|385.3|382.5|385.96|383.16|384.86|382.06|0
1651805100000|2022-05-06 02:45:00|385.52|382.72|383.31|380.51|386.18|383.38|383.31|380.51|0
1651805400000|2022-05-06 02:50:00|383.75|380.95|382.65|379.85|383.97|381.17|382.43|379.63|0
1651805700000|2022-05-06 02:55:00|382.55|379.75|382.54|379.74|383.09|380.29|381.33|378.53|0
1651806000000|2022-05-06 03:00:00|381.77|378.97|381.88|379.08|382.1|379.3|379.8|377|0
1651806300000|2022-05-06 03:05:00|381.99|379.19|383.08|380.28|383.96|381.16|381.99|379.19|0
1651806600000|2022-05-06 03:10:00|383.2|380.4|383.96|381.16|383.96|381.16|382.86|380.06|0
1651806900000|2022-05-06 03:15:00|383.74|380.94|383.74|380.94|384.18|381.38|383.3|380.5|0
1651807200000|2022-05-06 03:20:00|383.52|380.72|382.2|379.4|383.96|381.16|381.98|379.18|0
1651807500000|2022-05-06 03:25:00|382.42|379.62|382.31|379.51|383.08|380.28|381.76|378.96|0
1651807800000|2022-05-06 03:30:00|382.2|379.4|378.69|375.89|382.64|379.84|378.25|375.45|0
1651808100000|2022-05-06 03:35:00|378.47|375.67|377.59|374.79|379.12|376.32|376.5|373.7|0
1651808400000|2022-05-06 03:40:00|377.7|374.9|376.71|373.91|379.12|376.32|376.71|373.91|0
1651808700000|2022-05-06 03:45:00|376.49|373.69|377.15|374.35|377.37|374.57|376.27|373.47|0
1651809000000|2022-05-06 03:50:00|377.37|374.57|373.87|371.07|377.37|374.57|373.44|370.64|0
1651809300000|2022-05-06 03:55:00|373.99|371.19|373.87|371.07|374.64|371.84|372.78|369.98|0
1651809600000|2022-05-06 04:00:00|373.98|371.18|374.08|371.28|374.52|371.72|373.65|370.85|0
1651809900000|2022-05-06 04:05:00|373.87|371.07|373.86|371.06|374.08|371.28|372.99|370.19|0
1651810200000|2022-05-06 04:10:00|373.65|370.85|374.73|371.93|374.95|372.15|373.43|370.63|0
1651810500000|2022-05-06 04:15:00|374.63|371.83|377.79|374.99|378.01|375.21|374.52|371.72|0
1651810800000|2022-05-06 04:20:00|377.9|375.1|377.13|374.33|379.43|376.63|376.69|373.89|0
1651811100000|2022-05-06 04:25:00|377.03|374.23|378.66|375.86|379.43|376.63|376.69|373.89|0
1651811400000|2022-05-06 04:30:00|378.22|375.42|378.44|375.64|379.97|377.17|378|375.2|0
1651811700000|2022-05-06 04:35:00|378.55|375.75|378.65|375.85|379.09|376.29|378|375.2|0
1651812000000|2022-05-06 04:40:00|378.77|375.97|379.31|376.51|379.75|376.95|378.77|375.97|0
1651812300000|2022-05-06 04:45:00|379.53|376.73|380.84|378.04|381.5|378.7|379.53|376.73|0
1651812600000|2022-05-06 04:50:00|380.74|377.94|379.52|376.72|380.74|377.94|379.3|376.5|0
1651812900000|2022-05-06 04:55:00|379.42|376.62|378.43|375.63|379.74|376.94|378.21|375.41|0
1651813200000|2022-05-06 05:00:00|379.08|376.28|380.83|378.03|383.47|380.67|379.08|376.28|0
1651813500000|2022-05-06 05:05:00|380.18|377.38|382.59|379.79|382.92|380.12|378.86|376.06|0
1651813800000|2022-05-06 05:10:00|382.37|379.57|382.59|379.79|383.47|380.67|381.49|378.69|0
1651814100000|2022-05-06 05:15:00|382.58|379.78|379.29|376.49|383.46|380.66|379.19|376.39|0
1651814400000|2022-05-06 05:20:00|379.07|376.27|379.95|377.15|380.39|377.59|378.85|376.05|0
1651814700000|2022-05-06 05:25:00|379.84|377.04|378.63|375.83|381.26|378.46|377.97|375.17|0
1651815000000|2022-05-06 05:30:00|378.52|375.72|379.07|376.27|380.28|377.48|377.97|375.17|0
1651815300000|2022-05-06 05:35:00|379.28|376.48|377.75|374.95|380.6|377.8|377.75|374.95|0
1651815600000|2022-05-06 05:40:00|377.97|375.17|379.94|377.14|381.03|378.23|377.86|375.06|0
1651815900000|2022-05-06 05:45:00|379.83|377.03|381.03|378.23|381.47|378.67|379.17|376.37|0
1651816200000|2022-05-06 05:50:00|380.59|377.79|378.4|375.6|380.81|378.01|378.18|375.38|0
1651816500000|2022-05-06 05:55:00|378.84|376.04|378.95|376.15|381.69|378.89|378.62|375.82|0
1651816800000|2022-05-06 06:00:00|378.83|376.03|374.46|371.66|379.93|377.13|374.46|371.66|0
1651817100000|2022-05-06 06:05:00|374.9|372.1|373.7|370.9|375.77|372.97|373.15|370.35|0
1651817400000|2022-05-06 06:10:00|373.59|370.79|372.93|370.13|374.02|371.22|372.71|369.91|0
1651817700000|2022-05-06 06:15:00|372.71|369.91|375.22|372.42|376.86|374.06|372.71|369.91|0
1651818000000|2022-05-06 06:20:00|375.11|372.31|374.23|371.43|375.44|372.64|373.04|370.24|0
1651818300000|2022-05-06 06:25:00|374.45|371.65|381.23|378.43|381.23|378.43|374.45|371.65|0
1651818600000|2022-05-06 06:30:00|381.01|378.21|375.76|372.96|381.23|378.43|375.76|372.96|0
1651818900000|2022-05-06 06:35:00|375.54|372.74|373.14|370.34|377.5|374.7|372.7|369.9|0
1651819200000|2022-05-06 06:40:00|372.92|370.12|373.13|370.33|375.1|372.3|372.7|369.9|0
1651819500000|2022-05-06 06:45:00|373.03|370.23|376.18|373.38|376.18|373.38|372.7|369.9|0
1651819800000|2022-05-06 06:50:00|376.4|373.6|378.59|375.79|378.59|375.79|375.42|372.62|0
1651820100000|2022-05-06 06:55:00|379.03|376.23|382.21|379.41|382.53|379.73|377.06|374.26|0
1651820400000|2022-05-06 07:00:00|382.97|380.17|384.73|381.93|388.7|385.9|382.97|380.17|0
1651820700000|2022-05-06 07:05:00|384.31|381.91|388.06|385.66|388.4|386|384.09|381.69|0
1651821000000|2022-05-06 07:10:00|388.5|386.1|385.74|383.34|390.93|388.53|385.74|383.34|0
1651821300000|2022-05-06 07:15:00|385.41|383.01|384.08|381.68|387.84|385.44|384.08|381.68|0
1651821600000|2022-05-06 07:20:00|384.42|382.02|389.82|387.42|391.04|388.64|384.42|382.02|0
1651821900000|2022-05-06 07:25:00|390.71|388.31|390.05|387.65|392.48|390.08|387.39|384.99|0
1651822200000|2022-05-06 07:30:00|391.12|388.72|398.62|396.22|398.62|396.22|391.12|388.72|0
1651822500000|2022-05-06 07:35:00|398.4|396|400.07|397.67|400.62|398.22|397.06|394.66|0
1651822800000|2022-05-06 07:40:00|399.95|397.55|398.92|396.52|403.15|400.75|398.26|395.86|0
1651823100000|2022-05-06 07:45:00|399.15|396.75|397.15|394.75|400.25|397.85|395.6|393.2|0
1651823400000|2022-05-06 07:50:00|397.04|394.64|390.86|388.46|398.81|396.41|389.42|387.02|0
1651823700000|2022-05-06 07:55:00|390.52|388.12|386.53|384.13|391.4|389|386.3|383.9|0
1651824000000|2022-05-06 08:00:00|386.3|383.9|387.88|385.48|392.32|389.92|386.3|383.9|0
1651824300000|2022-05-06 08:05:00|387.66|385.26|385.34|382.94|389.21|386.81|381.92|379.52|0
1651824600000|2022-05-06 08:10:00|385.45|383.05|386.99|384.59|387.66|385.26|383.68|381.28|0
1651824900000|2022-05-06 08:15:00|387.21|384.81|381.03|378.63|389.87|387.47|379.71|377.31|0
1651825200000|2022-05-06 08:20:00|380.59|378.19|382.69|380.29|383.79|381.39|380.37|377.97|0
1651825500000|2022-05-06 08:25:00|382.79|380.39|380.59|378.19|384.34|381.94|379.93|377.53|0
1651825800000|2022-05-06 08:30:00|380.15|377.75|375.66|373.26|380.48|378.08|373.25|370.85|0
1651826100000|2022-05-06 08:35:00|375.56|373.16|376.76|374.36|378.75|376.35|375.56|373.16|0
1651826400000|2022-05-06 08:40:00|377.42|375.02|380.95|378.55|381.17|378.77|376.88|374.48|0
1651826700000|2022-05-06 08:45:00|380.84|378.44|380.29|377.89|381.61|379.21|377.86|375.46|0
1651827000000|2022-05-06 08:50:00|380.06|377.66|389.27|386.87|390.04|387.64|379.84|377.44|0
1651827300000|2022-05-06 08:55:00|389.82|387.42|388.15|385.75|389.82|387.42|384.71|382.31|0
1651827600000|2022-05-06 09:00:00|388.7|386.3|385.86|383.46|389.63|387.23|385.64|383.24|0
1651827900000|2022-05-06 09:05:00|385.64|383.24|389.19|386.79|390.08|387.68|385.2|382.8|0
1651828200000|2022-05-06 09:10:00|389.41|387.01|388.07|385.67|389.41|387.01|385.64|383.24|0
1651828500000|2022-05-06 09:15:00|388.19|385.79|391.63|389.23|393.41|391.01|387.19|384.79|0
1651828800000|2022-05-06 09:20:00|391.85|389.45|395.2|392.8|396.54|394.14|388.74|386.34|0
1651829100000|2022-05-06 09:25:00|394.3|391.9|395.42|393.02|396.43|394.03|393.75|391.35|0
1651829400000|2022-05-06 09:30:00|395.86|393.46|389.4|387|395.86|393.46|388.95|386.55|0
1651829700000|2022-05-06 09:35:00|389.29|386.89|387.18|384.78|391.62|389.22|386.95|384.55|0
1651830000000|2022-05-06 09:40:00|386.73|384.33|386.4|384|388.62|386.22|386.29|383.89|0
1651830300000|2022-05-06 09:45:00|386.29|383.89|385.4|383|386.51|384.11|382.52|380.12|0
1651830600000|2022-05-06 09:50:00|385.51|383.11|382.3|379.9|386.18|383.78|382.08|379.68|0
1651830900000|2022-05-06 09:55:00|382.74|380.34|381.75|379.35|384.4|382|380.86|378.46|0
1651831200000|2022-05-06 10:00:00|381.63|379.23|384.28|381.88|385.39|382.99|381.63|379.23|0
1651831500000|2022-05-06 10:05:00|384.5|382.1|386.27|383.87|386.61|384.21|380.97|378.57|0
1651831800000|2022-05-06 10:10:00|386.72|384.32|387.38|384.98|390.05|387.65|383.62|381.22|0
1651832100000|2022-05-06 10:15:00|387.5|385.1|387.6|385.2|390.27|387.87|386.94|384.54|0
1651832400000|2022-05-06 10:20:00|387.49|385.09|385.28|382.88|388.27|385.87|383.83|381.43|0
1651832700000|2022-05-06 10:25:00|385.16|382.76|382.72|380.32|385.16|382.76|382.5|380.1|0
1651833000000|2022-05-06 10:30:00|382.84|380.44|384.27|381.87|384.27|381.87|379.41|377.01|0
1651833300000|2022-05-06 10:35:00|384.38|381.98|383.06|380.66|385.82|383.42|382.72|380.32|0
1651833600000|2022-05-06 10:40:00|382.83|380.43|384.71|382.31|386.26|383.86|382.83|380.43|0
1651833900000|2022-05-06 10:45:00|384.82|382.42|384.18|381.78|386.37|383.97|383.74|381.34|0
1651834200000|2022-05-06 10:50:00|384.29|381.89|387.72|385.32|388.61|386.21|383.51|381.11|0
1651834500000|2022-05-06 10:55:00|388.16|385.76|387.5|385.1|391.27|388.87|386.95|384.55|0
1651834800000|2022-05-06 11:00:00|387.27|384.87|392.28|389.88|392.38|389.98|387.17|384.77|0
1651835100000|2022-05-06 11:05:00|392.16|389.76|393.61|391.21|394.73|392.33|390.82|388.42|0
1651835400000|2022-05-06 11:10:00|393.49|391.09|397.74|395.34|398.41|396.01|393.49|391.09|0
1651835700000|2022-05-06 11:15:00|397.51|395.11|399.48|397.08|399.75|397.35|396.53|394.13|0
1651836000000|2022-05-06 11:20:00|399.26|396.86|396.35|393.95|399.26|396.86|395.46|393.06|0
1651836300000|2022-05-06 11:25:00|396.24|393.84|398.48|396.08|399.48|397.08|396.24|393.84|0
1651836600000|2022-05-06 11:30:00|398.81|396.41|397.69|395.29|402.17|399.77|397.69|395.29|0
1651836900000|2022-05-06 11:35:00|397.46|395.06|394.78|392.38|399.82|397.42|394.78|392.38|0
1651837200000|2022-05-06 11:40:00|395.01|392.61|393.34|390.94|396.12|393.72|393.34|390.94|0
1651837500000|2022-05-06 11:45:00|393.22|390.82|395|392.6|395|392.6|393.22|390.82|0
1651837800000|2022-05-06 11:50:00|394.67|392.27|394.89|392.49|395.79|393.39|393.78|391.38|0
1651838100000|2022-05-06 11:55:00|394.78|392.38|392.77|390.37|395.78|393.38|391.21|388.81|0
1651838400000|2022-05-06 12:00:00|393.44|391.04|389.88|387.48|393.66|391.26|389.33|386.93|0
1651838700000|2022-05-06 12:05:00|389.99|387.59|387.66|385.26|391.66|389.26|386.77|384.37|0
1651839000000|2022-05-06 12:10:00|386.99|384.59|387.92|385.52|388.59|386.19|385.92|383.52|0
1651839300000|2022-05-06 12:15:00|388.14|385.74|387.03|384.63|389.03|386.63|386.59|384.19|0
1651839600000|2022-05-06 12:20:00|386.81|384.41|389.69|387.29|390.58|388.18|386.81|384.41|0
1651839900000|2022-05-06 12:25:00|389.47|387.07|387.02|384.62|392.59|390.19|384.26|381.86|0
1651840200000|2022-05-06 12:30:00|386.7|384.3|377.01|374.61|386.7|384.3|367.87|365.47|0
1651840500000|2022-05-06 12:35:00|375.68|373.28|368.46|366.06|377.67|375.27|366.04|363.64|0
1651840800000|2022-05-06 12:40:00|369.12|366.72|379.07|376.67|379.29|376.89|368.46|366.06|0
1651841100000|2022-05-06 12:45:00|378.63|376.23|392.03|389.63|392.03|389.63|378.18|375.78|0
1651841400000|2022-05-06 12:50:00|391.36|388.96|394.5|392.1|395.4|393|388.21|385.81|0
1651841700000|2022-05-06 12:55:00|394.62|392.22|400.55|398.15|401.45|399.05|394.28|391.88|0
1651842000000|2022-05-06 13:00:00|401|398.6|404.15|401.75|404.15|401.75|397.18|394.78|0
1651842300000|2022-05-06 13:05:00|403.25|400.85|403.25|400.85|404.15|401.75|399.43|397.03|0
1651842600000|2022-05-06 13:10:00|403.7|401.3|395.61|393.21|403.7|401.3|394.49|392.09|0
1651842900000|2022-05-06 13:15:00|395.83|393.43|394.71|392.31|400.32|397.92|394.48|392.08|0
1651843200000|2022-05-06 13:20:00|394.48|392.08|394.93|392.53|397.85|395.45|392.02|389.62|0
1651843500000|2022-05-06 13:25:00|394.48|392.08|398.29|395.89|398.29|395.89|392.92|390.52|0
1651843800000|2022-05-06 13:30:00|397.17|394.77|408.56|406.16|408.56|406.16|392.81|390.41|0
1651844100000|2022-05-06 13:35:00|408.78|406.38|427.75|425.35|428.43|426.03|408.78|406.38|0
1651844400000|2022-05-06 13:40:00|427.52|425.12|430.48|428.08|430.6|428.2|417.55|415.15|0
1651844700000|2022-05-06 13:45:00|430.25|427.85|435.94|433.54|444.67|442.27|427.98|425.58|0
1651845000000|2022-05-06 13:50:00|436.85|434.45|444.79|442.39|446.83|444.43|433.23|430.83|0
1651845300000|2022-05-06 13:55:00|444.56|442.16|444.1|441.7|451.14|448.74|441.17|438.77|0
1651845600000|2022-05-06 14:00:00|445.24|442.84|440.24|437.84|449.36|446.96|438.68|436.28|0
1651845900000|2022-05-06 14:05:00|439.55|437.15|434.61|432.21|439.55|437.15|421.15|418.75|0
1651846200000|2022-05-06 14:10:00|436.67|434.27|428.19|425.79|441.49|439.09|422.75|420.35|0
1651846500000|2022-05-06 14:15:00|427.51|425.11|402.76|400.36|427.51|425.11|393.89|391.49|0
1651846800000|2022-05-06 14:20:00|404.34|401.94|403.89|401.49|410.43|408.03|398.28|395.88|0
1651847100000|2022-05-06 14:25:00|400.29|397.89|412.01|409.61|412.01|409.61|396.26|393.86|0
1651847400000|2022-05-06 14:30:00|413.82|411.42|417.5|415.1|418.64|416.24|403.49|401.09|0
1651847700000|2022-05-06 14:35:00|418.41|416.01|423.87|421.47|430.68|428.28|416.59|414.19|0
1651848000000|2022-05-06 14:40:00|422.06|419.66|416.86|414.46|426.59|424.19|412.36|409.96|0
1651848300000|2022-05-06 14:45:00|419.57|417.17|393.5|391.1|419.57|417.17|390.82|388.42|0
1651848600000|2022-05-06 14:50:00|391.38|388.98|386.58|384.18|399.77|397.37|386.58|384.18|0
1651848900000|2022-05-06 14:55:00|385.69|383.29|382.97|380.57|390.59|388.19|377.3|374.9|0
1651849200000|2022-05-06 15:00:00|383.97|381.57|390.45|388.05|392.69|390.29|380.85|378.45|0
1651849500000|2022-05-06 15:05:00|389.78|387.38|389.39|386.99|394.49|392.09|386.87|384.47|0
1651849800000|2022-05-06 15:10:00|389.61|387.21|382.33|379.93|398.02|395.62|382.33|379.93|0
1651850100000|2022-05-06 15:15:00|381.22|378.82|378.81|376.41|383.45|381.05|374.17|371.77|0
1651850400000|2022-05-06 15:20:00|377.7|375.3|368.11|365.71|381.47|379.07|365.25|362.85|0
1651850700000|2022-05-06 15:25:00|367.89|365.49|375.11|372.71|376.44|374.04|367.67|365.27|0
1651851000000|2022-05-06 15:30:00|374.11|371.71|391.02|388.62|391.81|389.41|374.11|371.71|0
1651851300000|2022-05-06 15:35:00|390.12|387.72|405.39|402.99|405.96|403.56|390.12|387.72|0
1651851600000|2022-05-06 15:40:00|404.94|402.54|401.33|398.93|405.61|403.21|397.73|395.33|0
1651851900000|2022-05-06 15:45:00|402|399.6|400.69|398.29|406.54|404.14|400.02|397.62|0
1651852200000|2022-05-06 15:50:00|401.81|399.41|407.56|405.16|407.89|405.49|393.08|390.68|0
1651852500000|2022-05-06 15:55:00|407.21|404.81|409.92|407.52|412.98|410.58|403.38|400.98|0
1651852800000|2022-05-06 16:00:00|410.15|407.75|395.53|393.13|412.98|410.58|395.09|392.69|0
1651853100000|2022-05-06 16:05:00|395.31|392.91|393.3|390.9|395.76|393.36|381.75|379.35|0
1651853400000|2022-05-06 16:10:00|392.63|390.23|406.98|404.58|409.36|406.96|392.63|390.23|0
1651853700000|2022-05-06 16:15:00|407.88|405.48|411.16|408.76|411.16|408.76|399.78|397.38|0
1651854000000|2022-05-06 16:20:00|410.59|408.19|395.52|393.12|410.94|408.54|389.4|387|0
1651854300000|2022-05-06 16:25:00|394.63|392.23|391.95|389.55|397.98|395.58|389.28|386.88|0
1651854600000|2022-05-06 16:30:00|392.62|390.22|387.28|384.88|397.98|395.58|386.39|383.99|0
1651854900000|2022-05-06 16:35:00|386.61|384.21|392.17|389.77|400.9|398.5|383.95|381.55|0
1651855200000|2022-05-06 16:40:00|391.95|389.55|388.57|386.17|395.52|393.12|388.35|385.95|0
1651855500000|2022-05-06 16:45:00|389.02|386.62|390.57|388.17|390.57|388.17|385.24|382.84|0
1651855800000|2022-05-06 16:50:00|389.46|387.06|384.69|382.29|398.16|395.76|381.49|379.09|0
1651856100000|2022-05-06 16:55:00|386.13|383.73|376.91|374.51|386.35|383.95|374.72|372.32|0
1651856400000|2022-05-06 17:00:00|375.05|372.65|372.32|369.92|381.29|378.89|372.11|369.71|0
1651856700000|2022-05-06 17:05:00|372.76|370.36|380.08|377.68|385.46|383.06|372.76|370.36|0
1651857000000|2022-05-06 17:10:00|381.06|378.66|386.34|383.94|386.56|384.16|378.76|376.36|0
1651857300000|2022-05-06 17:15:00|385.9|383.5|396.07|393.67|397.2|394.8|383.7|381.3|0
1651857600000|2022-05-06 17:20:00|396.97|394.57|390.01|387.61|398.1|395.7|384.87|382.47|0
1651857900000|2022-05-06 17:25:00|391.35|388.95|388.9|386.5|395.98|393.58|384.43|382.03|0
1651858200000|2022-05-06 17:30:00|388.79|386.39|385.87|383.47|390.36|387.96|382.97|380.57|0
1651858500000|2022-05-06 17:35:00|384.98|382.58|395.75|393.35|400.04|397.64|381.19|378.79|0
1651858800000|2022-05-06 17:40:00|395.19|392.79|392.42|390.02|400.27|397.87|388.11|385.71|0
1651859100000|2022-05-06 17:45:00|391.75|389.35|396.11|393.71|399.99|397.59|388.15|385.75|0
1651859400000|2022-05-06 17:50:00|395.66|393.26|406.29|403.89|408.68|406.28|394.31|391.91|0
1651859700000|2022-05-06 17:55:00|407.19|404.79|406.74|404.34|409.47|407.07|405.38|402.98|0
1651860000000|2022-05-06 18:00:00|407.42|405.02|409.24|406.84|410.15|407.75|401.64|399.24|0
1651860300000|2022-05-06 18:05:00|410.15|407.75|420.43|418.03|420.43|418.03|410.15|407.75|0
1651860600000|2022-05-06 18:10:00|420.32|417.92|412.42|410.02|420.66|418.26|409.69|407.29|0
1651860900000|2022-05-06 18:15:00|412.65|410.25|413.56|411.16|414.02|411.62|406.05|403.65|0
1651861200000|2022-05-06 18:20:00|415.62|413.22|414.82|412.42|417.45|415.05|410.71|408.31|0
1651861500000|2022-05-06 18:25:00|416.3|413.9|419.05|416.65|422.95|420.55|414.7|412.3|0
1651861800000|2022-05-06 18:30:00|418.59|416.19|424.49|422.09|426.16|423.76|415.16|412.76|0
1651862100000|2022-05-06 18:35:00|424.14|421.74|425.28|422.88|427.79|425.39|421.18|418.78|0
1651862400000|2022-05-06 18:40:00|425.05|422.65|426.87|424.47|427.1|424.7|419.59|417.19|0
1651862700000|2022-05-06 18:45:00|427.33|424.93|414.37|411.97|428.01|425.61|414.37|411.97|0
1651863000000|2022-05-06 18:50:00|415.73|413.33|407.94|405.54|416.18|413.78|406.92|404.52|0
1651863300000|2022-05-06 18:55:00|406.7|404.3|419.35|416.95|419.35|416.95|404.45|402.05|0
1651863600000|2022-05-06 19:00:00|418.9|416.5|416.63|414.23|423.45|421.05|416.63|414.23|0
1651863900000|2022-05-06 19:05:00|418.22|415.82|426.18|423.78|428.69|426.29|415.27|412.87|0
1651864200000|2022-05-06 19:10:00|425.27|422.87|426.18|423.78|426.86|424.46|419.8|417.4|0
1651864500000|2022-05-06 19:15:00|425.95|423.55|422.65|420.25|430.29|427.89|421.85|419.45|0
1651864800000|2022-05-06 19:20:00|423.9|421.5|430.97|428.57|431.66|429.26|423.44|421.04|0
1651865100000|2022-05-06 19:25:00|430.29|427.89|422.07|419.67|433.03|430.63|419.57|417.17|0
1651865400000|2022-05-06 19:30:00|421.73|419.33|413.22|410.82|422.3|419.9|411.19|408.79|0
1651865700000|2022-05-06 19:35:00|412.77|410.37|392.58|390.18|412.77|410.37|391.92|389.52|0
1651866000000|2022-05-06 19:40:00|392.03|389.63|399.72|397.32|401.41|399.01|390.58|388.18|0
1651866300000|2022-05-06 19:45:00|398.6|396.2|391.02|388.62|402.86|400.46|386.15|383.75|0
1651866600000|2022-05-06 19:50:00|387.92|385.52|395.03|392.63|395.7|393.3|382.5|380.1|0
1651866900000|2022-05-06 19:55:00|396.48|394.08|396.14|393.74|400.84|398.44|393.47|391.07|0
1651867200000|2022-05-06 20:00:00|398.15|395.75|406.34|403.94|406.34|403.94|397.93|395.53|0
1651867500000|2022-05-06 20:05:00|406.56|404.16|402.24|399.84|407.79|405.39|400.42|398.02|0
1651867800000|2022-05-06 20:10:00|402.01|399.61|406.57|404.17|407.03|404.63|402.01|399.61|0
1652079900000|2022-05-09 07:05:00|424.76|422.36|423.96|421.56|427.74|425.34|423.15|420.75|0
1652080200000|2022-05-09 07:10:00|423.73|421.33|419.72|417.32|423.84|421.44|419.15|416.75|0
1652080500000|2022-05-09 07:15:00|419.84|417.44|426.94|424.54|426.94|424.54|418.8|416.4|0
1652080800000|2022-05-09 07:20:00|426.71|424.31|433.15|430.75|434.53|432.13|426.02|423.62|0
1652081100000|2022-05-09 07:25:00|433.84|431.44|431.64|429.24|435.33|432.93|430.49|428.09|0
1652081400000|2022-05-09 07:30:00|431.18|428.78|424.75|422.35|433.03|430.63|424.75|422.35|0
1652081700000|2022-05-09 07:35:00|424.29|421.89|425.43|423.03|427.16|424.76|423.26|420.86|0
1652082000000|2022-05-09 07:40:00|425.2|422.8|430.61|428.21|430.61|428.21|425.2|422.8|0
1652082300000|2022-05-09 07:45:00|430.49|428.09|429.45|427.05|431.64|429.24|428.65|426.25|0
1652082600000|2022-05-09 07:50:00|429.68|427.28|435.09|432.69|437.17|434.77|428.87|426.47|0
1652082900000|2022-05-09 07:55:00|434.86|432.46|439.86|437.46|441.48|439.08|434.86|432.46|0
1652083200000|2022-05-09 08:00:00|440.09|437.69|443.79|441.39|446.1|443.7|439.86|437.46|0
1652083500000|2022-05-09 08:05:00|443.91|441.51|439.86|437.46|445.4|443|439.63|437.23|0
1652083800000|2022-05-09 08:10:00|439.98|437.58|440.78|438.38|441.7|439.3|438.48|436.08|0
1652084100000|2022-05-09 08:15:00|441.13|438.73|443.78|441.38|444.36|441.96|438.47|436.07|0
1652084400000|2022-05-09 08:20:00|443.55|441.15|446.09|443.69|446.32|443.92|441.47|439.07|0
1652084700000|2022-05-09 08:25:00|445.86|443.46|446.32|443.92|447.94|445.54|443.67|441.27|0
1652085000000|2022-05-09 08:30:00|446.21|443.81|456.37|453.97|456.61|454.21|445.16|442.76|0
1652085300000|2022-05-09 08:35:00|456.5|454.1|453.02|450.62|458.12|455.72|453.02|450.62|0
1652085600000|2022-05-09 08:40:00|452.55|450.15|452.43|450.03|453.59|451.19|450.12|447.72|0
1652085900000|2022-05-09 08:45:00|452.32|449.92|446.88|444.48|452.32|449.92|446.42|444.02|0
1652086200000|2022-05-09 08:50:00|446.77|444.37|445.96|443.56|447.34|444.94|444.34|441.94|0
1652086500000|2022-05-09 08:55:00|445.73|443.33|447.11|444.71|449.31|446.91|444.46|442.06|0
1652086800000|2022-05-09 09:00:00|447.46|445.06|447.8|445.4|448.26|445.86|446.42|444.02|0
1652087100000|2022-05-09 09:05:00|447.34|444.94|448.72|446.32|449.65|447.25|446.77|444.37|0
1652087400000|2022-05-09 09:10:00|448.84|446.44|443.88|441.48|448.95|446.55|443.65|441.25|0
1652087700000|2022-05-09 09:15:00|443.65|441.25|446.53|444.13|448.26|445.86|443.18|440.78|0
1652088000000|2022-05-09 09:20:00|446.64|444.24|446.64|444.24|447.68|445.28|442.38|439.98|0
1652088300000|2022-05-09 09:25:00|446.87|444.47|452.42|450.02|453.34|450.94|445.49|443.09|0
1652088600000|2022-05-09 09:30:00|452.18|449.78|454.5|452.1|454.5|452.1|450.79|448.39|0
1652088900000|2022-05-09 09:35:00|454.62|452.22|457.28|454.88|458.44|456.04|454.03|451.63|0
1652089200000|2022-05-09 09:40:00|457.05|454.65|453.8|451.4|458.67|456.27|452.76|450.36|0
1652089500000|2022-05-09 09:45:00|454.03|451.63|457.59|455.19|459.32|456.92|453.1|450.7|0
1652089800000|2022-05-09 09:50:00|457.36|454.96|456.55|454.15|457.93|455.53|453.91|451.51|0
1652090100000|2022-05-09 09:55:00|456.67|454.27|455.17|452.77|460.7|458.3|454.59|452.19|0
1652090400000|2022-05-09 10:00:00|455.4|453|456.55|454.15|457.01|454.61|453.78|451.38|0
1652090700000|2022-05-09 10:05:00|456.32|453.92|457.47|455.07|458.97|456.57|454.24|451.84|0
1652091000000|2022-05-09 10:10:00|457.7|455.3|459.77|457.37|460.23|457.83|457.47|455.07|0
1652091300000|2022-05-09 10:15:00|460.23|457.83|458.62|456.22|460.35|457.95|457|454.6|0
1652091600000|2022-05-09 10:20:00|458.38|455.98|460.12|457.72|460.23|457.83|457.12|454.72|0
1652091900000|2022-05-09 10:25:00|459.77|457.37|460.46|458.06|463.23|460.83|458.73|456.33|0
1652092200000|2022-05-09 10:30:00|460.23|457.83|465.08|462.68|466.01|463.61|460|457.6|0
1652092500000|2022-05-09 10:35:00|465.55|463.15|469.25|466.85|469.25|466.85|464.85|462.45|0
1652092800000|2022-05-09 10:40:00|469.02|466.62|471.58|469.18|471.81|469.41|468.33|465.93|0
1652093100000|2022-05-09 10:45:00|471.46|469.06|469.72|467.32|475.76|473.36|469.72|467.32|0
1652093400000|2022-05-09 10:50:00|469.95|467.55|473.13|470.73|476.15|473.75|469.25|466.85|0
1652093700000|2022-05-09 10:55:00|473.25|470.85|471.97|469.57|474.52|472.12|470.35|467.95|0
1652094000000|2022-05-09 11:00:00|471.05|468.65|468.27|465.87|472.2|469.8|466.77|464.37|0
1652094300000|2022-05-09 11:05:00|468.62|466.22|469.42|467.02|470.12|467.72|465.27|462.87|0
1652094600000|2022-05-09 11:10:00|469.66|467.26|470.58|468.18|472.9|470.5|468.04|465.64|0
1652094900000|2022-05-09 11:15:00|471.27|468.87|472.89|470.49|474.05|471.65|469.65|467.25|0
1652095200000|2022-05-09 11:20:00|473.36|470.96|475.71|473.31|478.73|476.33|473.36|470.96|0
1652095500000|2022-05-09 11:25:00|475.95|473.55|476.64|474.24|477.34|474.94|475.25|472.85|0
1652095800000|2022-05-09 11:30:00|476.87|474.47|472.24|469.84|478.73|476.33|472.24|469.84|0
1652096100000|2022-05-09 11:35:00|472.01|469.61|473.63|471.23|474.09|471.69|468.77|466.37|0
1652096400000|2022-05-09 11:40:00|473.16|470.76|473.4|471|476.29|473.89|470.26|467.86|0
1652096700000|2022-05-09 11:45:00|473.28|470.88|467.04|464.64|474.67|472.27|466.81|464.41|0
1652097000000|2022-05-09 11:50:00|467.5|465.1|462.23|459.83|468.77|466.37|461.77|459.37|0
1652097300000|2022-05-09 11:55:00|462|459.6|461.31|458.91|464.31|461.91|458.78|456.38|0
1652097600000|2022-05-09 12:00:00|461.08|458.68|457.88|455.48|465.58|463.18|457.88|455.48|0
1652097900000|2022-05-09 12:05:00|457.65|455.25|456.5|454.1|459.96|457.56|451.67|449.27|0
1652098200000|2022-05-09 12:10:00|456.73|454.33|459.03|456.63|460.65|458.25|456.04|453.64|0
1652098500000|2022-05-09 12:15:00|459.27|456.87|463.66|461.26|464.47|462.07|458.57|456.17|0
1652098800000|2022-05-09 12:20:00|464.12|461.72|460.42|458.02|464.58|462.18|459.72|457.32|0
1652099100000|2022-05-09 12:25:00|460.65|458.25|464.81|462.41|464.81|462.41|460.42|458.02|0
1652099400000|2022-05-09 12:30:00|464.7|462.3|462.03|459.63|467.36|464.96|460.88|458.48|0
1652099700000|2022-05-09 12:35:00|462.26|459.86|455.34|452.94|463.42|461.02|455.34|452.94|0
1652100000000|2022-05-09 12:40:00|455.1|452.7|453.26|450.86|455.79|453.39|450.27|447.87|0
1652100300000|2022-05-09 12:45:00|452.57|450.17|452.49|450.09|456.71|454.31|450.96|448.56|0
1652100600000|2022-05-09 12:50:00|452.26|449.86|449.6|447.2|453.18|450.78|449.25|446.85|0
1652100900000|2022-05-09 12:55:00|449.72|447.32|455.03|452.63|455.26|452.86|449.48|447.08|0
1652101200000|2022-05-09 13:00:00|454.8|452.4|453.87|451.47|457.57|455.17|453.64|451.24|0
1652101500000|2022-05-09 13:05:00|453.64|451.24|453.64|451.24|456.18|453.78|452.71|450.31|0
1652101800000|2022-05-09 13:10:00|454.1|451.7|445.79|443.39|455.49|453.09|445.79|443.39|0
1652102100000|2022-05-09 13:15:00|444.87|442.47|451.32|448.92|451.55|449.15|444.41|442.01|0
1652102400000|2022-05-09 13:20:00|451.21|448.81|449.93|447.53|453.86|451.46|449.93|447.53|0
1652102700000|2022-05-09 13:25:00|450.17|447.77|454.44|452.04|454.44|452.04|448.78|446.38|0
1652103000000|2022-05-09 13:30:00|453.29|450.89|455.71|453.31|464.07|461.67|449.01|446.61|0
1652103300000|2022-05-09 13:35:00|454.09|451.69|449.91|447.51|459.59|457.19|442.54|440.14|0
1652103600000|2022-05-09 13:40:00|448.53|446.13|452.14|449.74|460.33|457.93|447.49|445.09|0
1652103900000|2022-05-09 13:45:00|451.34|448.94|465.79|463.39|471.97|469.57|451.34|448.94|0
1652104200000|2022-05-09 13:50:00|465.1|462.7|447.88|445.48|468.82|466.42|446.73|444.33|0
1652104500000|2022-05-09 13:55:00|448.68|446.28|455.68|453.28|460.79|458.39|448.1|445.7|0
1652104800000|2022-05-09 14:00:00|456.84|454.44|460.78|458.38|465.9|463.5|452.21|449.81|0
1652105100000|2022-05-09 14:05:00|461.02|458.62|475.04|472.64|475.15|472.75|457.77|455.37|0
1652105400000|2022-05-09 14:10:00|475.39|472.99|462.75|460.35|475.39|472.99|458.61|456.21|0
1652105700000|2022-05-09 14:15:00|463.67|461.27|469.56|467.16|471.65|469.25|458.61|456.21|0
1652106000000|2022-05-09 14:20:00|470.14|467.74|478.48|476.08|478.48|476.08|467.36|464.96|0
1652106300000|2022-05-09 14:25:00|479.64|477.24|480.34|477.94|482.2|479.8|473.61|471.21|0
1652106600000|2022-05-09 14:30:00|482.09|479.69|478.71|476.31|485.93|483.53|478.01|475.61|0
1652106900000|2022-05-09 14:35:00|479.53|477.13|491.77|489.37|492.47|490.07|478.37|475.97|0
1652107200000|2022-05-09 14:40:00|491.53|489.13|481.5|479.1|491.53|489.13|479.87|477.47|0
1652107500000|2022-05-09 14:45:00|480.1|477.7|479.38|476.98|483.13|480.73|475.08|472.68|0
1652107800000|2022-05-09 14:50:00|479.96|477.56|491.61|489.21|491.61|489.21|476.01|473.61|0
1652108100000|2022-05-09 14:55:00|491.38|488.98|495.2|492.8|495.2|492.8|486.01|483.61|0
1652108400000|2022-05-09 15:00:00|495.44|493.04|492.4|490|497.3|494.9|489.37|486.97|0
1652108700000|2022-05-09 15:05:00|493.1|490.7|493.33|490.93|498.83|496.43|493.1|490.7|0
1652109000000|2022-05-09 15:10:00|494.27|491.87|495.43|493.03|498.59|496.19|488.79|486.39|0
1652109300000|2022-05-09 15:15:00|495.9|493.5|493.56|491.16|496.37|493.97|488.21|485.81|0
1652109600000|2022-05-09 15:20:00|493.8|491.4|498.93|496.53|500.81|498.41|493.8|491.4|0
1652109900000|2022-05-09 15:25:00|499.4|497|502.91|500.51|504.08|501.68|498.7|496.3|0
1652110200000|2022-05-09 15:30:00|503.15|500.75|502.14|499.74|511.25|508.85|501.21|498.81|0
1652110500000|2022-05-09 15:35:00|501.91|499.51|491.91|489.51|503.77|501.37|491.22|488.82|0
1652110800000|2022-05-09 15:40:00|491.22|488.82|490.75|488.35|495.39|492.99|485.43|483.03|0
1652111100000|2022-05-09 15:45:00|491.45|489.05|492.1|489.7|493.5|491.1|486.77|484.37|0
1652111400000|2022-05-09 15:50:00|491.87|489.47|485.15|482.75|491.87|489.47|483.76|481.36|0
1652111700000|2022-05-09 15:55:00|484.45|482.05|487.46|485.06|490.01|487.61|481.91|479.51|0
1652112000000|2022-05-09 16:00:00|487.23|484.83|495.97|493.57|497.72|495.32|487.23|484.83|0
1652112300000|2022-05-09 16:05:00|496.08|493.68|481.3|478.9|496.55|494.15|475.17|472.77|0
1652112600000|2022-05-09 16:10:00|481.65|479.25|472.62|470.22|481.65|479.25|471.47|469.07|0
1652112900000|2022-05-09 16:15:00|473.32|470.92|469.16|466.28|473.32|470.92|465.21|462.57|0
1652113200000|2022-05-09 16:20:00|470.09|467.21|468.58|465.7|475.45|472.57|465.91|463.03|0
1652113500000|2022-05-09 16:25:00|468.7|465.82|473.4|470.52|478.02|475.14|466.37|463.49|0
1652113800000|2022-05-09 16:30:00|474.68|471.8|471.99|469.59|479.34|476.46|466.65|464.25|0
1652114100000|2022-05-09 16:35:00|471.53|469.13|486.76|483.88|486.76|483.88|471.53|469.13|0
1652114400000|2022-05-09 16:40:00|485.83|482.95|488.75|485.87|489.57|486.69|483.96|481.08|0
1652114700000|2022-05-09 16:45:00|489.34|486.46|490.74|487.86|492.85|489.97|488.4|485.52|0
1652115000000|2022-05-09 16:50:00|491.21|488.33|495.21|492.33|496.51|493.63|490.74|487.86|0
1652115300000|2022-05-09 16:55:00|495.68|492.8|496.85|493.97|497.32|494.44|492.17|489.29|0
1652115600000|2022-05-09 17:00:00|497.09|494.21|499.28|496.4|499.91|497.03|494.13|491.25|0
1652115900000|2022-05-09 17:05:00|499.75|496.87|497.87|495.47|499.99|497.11|495.76|493.12|0
1652116200000|2022-05-09 17:10:00|497.76|495.36|502.09|499.69|503.03|500.63|497.76|495.36|0
1652116500000|2022-05-09 17:15:00|502.21|499.81|494.82|492.42|502.56|500.16|493.42|491.02|0
1652116800000|2022-05-09 17:20:00|495.65|493.25|498.57|496.17|501.15|498.75|495.65|493.25|0
1652117100000|2022-05-09 17:25:00|498.33|495.93|488.64|486.24|498.57|496.17|487.93|485.53|0
1652117400000|2022-05-09 17:30:00|489.11|486.71|500.72|498.32|500.72|498.32|485.49|483.09|0
1652117700000|2022-05-09 17:35:00|500.83|498.43|501.3|498.9|505.07|502.67|500.25|497.85|0
1652118000000|2022-05-09 17:40:00|502.01|499.61|490.04|487.64|502.6|500.2|488.64|486.24|0
1652118300000|2022-05-09 17:45:00|489.81|487.41|495.19|492.79|496.02|493.62|487.47|485.07|0
1652118600000|2022-05-09 17:50:00|494.49|492.09|505.77|503.37|509.19|506.79|493.78|491.38|0
1652118900000|2022-05-09 17:55:00|506.24|503.84|498.96|496.56|506.71|504.31|495.92|493.52|0
1652119200000|2022-05-09 18:00:00|498.73|496.33|496.3|493.42|499.2|496.8|491.7|489.3|0
1652119500000|2022-05-09 18:05:00|496.54|493.66|499.82|496.94|503.35|500.47|493.49|490.61|0
1652119800000|2022-05-09 18:10:00|501.7|498.82|499.59|496.71|502.65|499.77|493.48|490.6|0
1652120100000|2022-05-09 18:15:00|499.82|496.94|491.26|488.38|499.82|496.94|489.74|486.86|0
1652120400000|2022-05-09 18:20:00|490.67|487.79|502.06|499.18|503.35|500.47|490.67|487.79|0
1652120700000|2022-05-09 18:25:00|501.94|499.06|503.65|500.77|507.35|504.47|501.7|498.82|0
1652121000000|2022-05-09 18:30:00|503.42|500.54|504.01|501.13|512.37|509.49|502.48|499.6|0
1652121300000|2022-05-09 18:35:00|506.24|503.36|504.36|501.48|507.41|504.53|498.25|495.37|0
1652121600000|2022-05-09 18:40:00|505.3|502.42|503.77|500.89|506.59|503.71|501.06|498.18|0
1652121900000|2022-05-09 18:45:00|504.59|501.71|503.65|500.77|505.06|502.18|493.8|490.92|0
1652122200000|2022-05-09 18:50:00|503.88|501|498.48|495.6|509.53|506.65|495.56|492.68|0
1652122500000|2022-05-09 18:55:00|497.54|494.66|492.86|489.98|497.78|494.9|488.89|486.01|0
1652122800000|2022-05-09 19:00:00|489.59|486.71|493.79|490.91|495.67|492.79|483.29|480.41|0
1652123100000|2022-05-09 19:05:00|494.26|491.38|493.56|490.68|495.66|492.78|481.9|479.02|0
1652123400000|2022-05-09 19:10:00|494.49|491.61|483.06|480.18|494.49|491.61|481.2|478.32|0
1652123700000|2022-05-09 19:15:00|482.13|479.25|490.18|487.3|492.64|489.76|480.27|477.39|0
1652124000000|2022-05-09 19:20:00|490.3|487.42|502.76|499.88|504.42|501.54|490.3|487.42|0
1652124300000|2022-05-09 19:25:00|503.71|500.83|507.22|504.34|510.33|507.45|502.06|499.18|0
1652124600000|2022-05-09 19:30:00|506.98|504.1|511.79|508.91|516.74|513.86|506.98|504.1|0
1652124900000|2022-05-09 19:35:00|511.09|508.21|509.68|506.8|515.8|512.92|508.27|505.39|0
1652125200000|2022-05-09 19:40:00|510.15|507.27|518.15|515.75|519.8|517.4|510.15|507.27|0
1652125500000|2022-05-09 19:45:00|517.68|515.28|529.03|526.15|529.03|526.15|515.79|513.39|0
1652125800000|2022-05-09 19:50:00|526.43|523.55|529.98|527.1|536.87|533.99|526.43|523.55|0
1652126100000|2022-05-09 19:55:00|528.56|525.68|519.61|516.73|528.56|525.68|514.14|511.26|0
1652126400000|2022-05-09 20:00:00|519.14|516.26|514.91|512.03|522.43|519.55|513.5|510.62|0
1652126700000|2022-05-09 20:05:00|515.15|512.27|514.68|511.8|517.38|514.5|509.52|506.64|0
1652127000000|2022-05-09 20:10:00|514.44|511.56|510.22|507.34|515.38|512.5|509.05|506.17|0
1652127300000|2022-05-09 20:15:00|510.92|508.04|515.62|512.26|515.85|512.49|510.82|507.46|0
1652127600000|2022-05-09 20:20:00|515.5|512.14|515.61|512.25|515.85|512.49|515.14|511.78|0
1652127900000|2022-05-09 20:25:00|515.38|512.02|517.72|514.36|518.9|515.54|514.68|511.32|0
1652128200000|2022-05-09 20:30:00|517.49|514.13|519.6|516.24|520.31|516.95|515.61|512.25|0
1652128500000|2022-05-09 20:35:00|519.37|516.01|520.07|516.71|521.01|517.65|518.66|515.3|0
1652128800000|2022-05-09 20:40:00|519.84|516.48|520.19|516.83|521.48|518.12|519.83|516.47|0
1652129100000|2022-05-09 20:45:00|520.07|516.71|519.36|516|520.77|517.41|518.66|515.3|0
1652129400000|2022-05-09 20:50:00|519.48|516.12|519.48|516.12|520.77|517.41|519.01|515.65|0
1652129700000|2022-05-09 20:55:00|519.36|516|519.92|517.12|520.77|517.41|519.13|515.77|0
1652130000000|2022-05-09 21:00:00|519.94|517.14|519.23|516.43|520.15|517.35|519.1|516.3|0
1652130300000|2022-05-09 21:05:00|519.3|516.5|519.2|516.4|519.37|516.57|519.06|516.26|0
1652130600000|2022-05-09 21:10:00|519.12|516.32|519.12|516.32|519.22|516.42|519.09|516.29|0
1652130900000|2022-05-09 21:15:00|519.22|516.42|519.26|516.46|519.5|516.7|518.95|516.15|0
1652131200000|2022-05-09 21:20:00|519.3|516.5|519.5|516.7|519.84|517.04|519.01|516.21|0
1652131500000|2022-05-09 21:25:00|519.22|516.42|520.11|517.31|520.14|517.34|519.22|516.42|0
1652131800000|2022-05-09 21:30:00|520.14|517.34|520.39|517.59|520.67|517.87|519.9|517.1|0
1652132100000|2022-05-09 21:35:00|520.52|517.72|520.52|517.72|520.73|517.93|520.52|517.72|0
1652132400000|2022-05-09 21:40:00|520.56|517.76|520.52|517.72|520.87|518.07|520.18|517.38|0
1652132700000|2022-05-09 21:45:00|520.56|517.76|520.45|517.65|520.56|517.76|520.26|517.46|0
1652133000000|2022-05-09 21:50:00|520.39|517.59|519.63|516.83|520.39|517.59|519.63|516.83|0
1652133300000|2022-05-09 21:55:00|519.6|516.8|517.92|515.12|519.6|516.8|517.47|514.67|0
1652133600000|2022-05-09 22:00:00|516.46|513.66|514.81|512.01|516.46|513.66|510.48|507.68|0
1652133900000|2022-05-09 22:05:00|514.93|512.13|515.16|512.36|515.16|512.36|512.94|510.14|0
1652134200000|2022-05-09 22:10:00|514.93|512.13|512.81|510.01|516.57|513.77|512.81|510.01|0
1652134500000|2022-05-09 22:15:00|512.35|509.55|511.64|508.84|513.05|510.25|510.94|508.14|0
1652134800000|2022-05-09 22:20:00|511.53|508.73|511.29|508.49|512.11|509.31|510.47|507.67|0
1652135100000|2022-05-09 22:25:00|511.06|508.26|511.17|508.37|511.41|508.61|510.7|507.9|0
1652135400000|2022-05-09 22:30:00|510.94|508.14|508.6|505.8|511.29|508.49|508.13|505.33|0
1652135700000|2022-05-09 22:35:00|508.36|505.56|508.36|505.56|508.6|505.8|507.89|505.09|0
1652136000000|2022-05-09 22:40:00|508.59|505.79|509.53|506.73|510|507.2|508.36|505.56|0
1652136300000|2022-05-09 22:45:00|509.42|506.62|508.12|505.32|510.46|507.66|508.12|505.32|0
1652136600000|2022-05-09 22:50:00|508.59|505.79|509.06|506.26|509.53|506.73|508.59|505.79|0
1652136900000|2022-05-09 22:55:00|509.18|506.38|509.29|506.49|510.46|507.66|508.82|506.02|0
1652137200000|2022-05-09 23:00:00|509.05|506.25|509.52|506.72|509.99|507.19|508.82|506.02|0
1652137500000|2022-05-09 23:05:00|509.41|506.61|510.22|507.42|510.22|507.42|508.94|506.14|0
1652137800000|2022-05-09 23:10:00|510.11|507.31|513.62|510.82|513.62|510.82|509.99|507.19|0
1652138100000|2022-05-09 23:15:00|513.5|510.7|513.62|510.82|515.61|512.81|513.03|510.23|0
1652138400000|2022-05-09 23:20:00|513.5|510.7|515.13|512.33|515.84|513.04|512.09|509.29|0
1652138700000|2022-05-09 23:25:00|514.9|512.1|515.37|512.57|517.48|514.68|514.9|512.1|0
1652139000000|2022-05-09 23:30:00|515.6|512.8|513.96|511.16|516.07|513.27|513.96|511.16|0
1652139300000|2022-05-09 23:35:00|513.85|511.05|513.85|511.05|515.6|512.8|513.38|510.58|0
1652139600000|2022-05-09 23:40:00|513.61|510.81|512.32|509.52|514.19|511.39|510.91|508.11|0
1652139900000|2022-05-09 23:45:00|512.08|509.28|513.95|511.15|513.95|511.15|510.68|507.88|0
1652140200000|2022-05-09 23:50:00|514.19|511.39|512.08|509.28|514.19|511.39|511.26|508.46|0
1652140500000|2022-05-09 23:55:00|512.31|509.51|510.2|507.4|512.31|509.51|509.03|506.23|0
1652140800000|2022-05-10 00:00:00|510.09|507.29|516.06|513.26|516.29|513.49|509.5|506.7|0
1652141100000|2022-05-10 00:05:00|515.95|513.15|518.41|515.61|518.41|515.61|515.59|512.79|0
1652141400000|2022-05-10 00:10:00|517.94|515.14|528.93|525.57|528.93|525.57|517.94|515.14|0
1652141700000|2022-05-10 00:15:00|529.04|525.68|542.23|538.87|545.85|542.49|529.04|525.68|0
1652142000000|2022-05-10 00:20:00|541.64|538.28|541|537.36|545.07|541.71|539.68|536.32|0
1652142300000|2022-05-10 00:25:00|541.24|537.6|540.53|536.89|542.42|538.78|538.17|534.53|0
1652142600000|2022-05-10 00:30:00|539.71|536.07|536.17|532.53|540.53|536.89|535.7|532.06|0
1652142900000|2022-05-10 00:35:00|535.81|532.17|538.64|535|538.87|535.23|533.93|530.29|0
1652143200000|2022-05-10 00:40:00|538.4|534.76|534.75|531.11|541.7|538.06|534.52|530.88|0
1652143500000|2022-05-10 00:45:00|534.86|531.22|539.58|535.94|539.58|535.94|534.16|530.52|0
1652143800000|2022-05-10 00:50:00|539.34|535.7|537.69|534.05|540.99|537.35|536.98|533.34|0
1652144100000|2022-05-10 00:55:00|537.92|534.28|536.51|532.87|538.4|534.76|535.33|531.69|0
1652144400000|2022-05-10 01:00:00|535.69|532.05|538.04|534.4|540.05|536.41|535.22|531.58|0
1652144700000|2022-05-10 01:05:00|537.69|534.05|526.99|523.35|538.04|534.4|526.75|523.11|0
1652145000000|2022-05-10 01:10:00|527.1|523.46|528.04|524.4|531.8|528.16|524.99|521.35|0
1652145300000|2022-05-10 01:15:00|527.92|524.28|527.33|523.69|528.39|524.75|523.7|520.06|0
1652145600000|2022-05-10 01:20:00|527.1|523.46|530.15|526.51|530.74|527.1|525.92|522.28|0
1652145900000|2022-05-10 01:25:00|529.91|526.27|529.21|525.57|531.79|528.15|527.09|523.45|0
1652146200000|2022-05-10 01:30:00|529.8|526.16|528.86|525.22|532.03|528.39|527.8|524.16|0
1652146500000|2022-05-10 01:35:00|528.62|524.98|529.67|526.03|533.44|529.8|528.5|524.86|0
1652146800000|2022-05-10 01:40:00|529.79|526.15|531.32|527.68|531.32|527.68|525.8|522.16|0
1652147100000|2022-05-10 01:45:00|531.08|527.44|529.56|525.92|532.73|529.09|528.85|525.21|0
1652147400000|2022-05-10 01:50:00|529.09|525.45|518.42|514.78|529.32|525.68|518.42|514.78|0
1652147700000|2022-05-10 01:55:00|518.18|514.54|515.97|512.33|518.42|514.78|513.05|509.41|0
1652148000000|2022-05-10 02:00:00|515.38|511.74|514.38|510.74|516.9|513.26|513.28|509.64|0
1652148300000|2022-05-10 02:05:00|514.49|510.85|512.15|508.51|518.01|514.37|512.15|508.51|0
1652148600000|2022-05-10 02:10:00|511.44|507.8|509.34|505.7|511.68|508.04|508.76|505.12|0
1652148900000|2022-05-10 02:15:00|509.1|505.46|509.8|506.16|512.61|508.97|508.99|505.35|0
1652149200000|2022-05-10 02:20:00|509.46|505.82|510.27|506.63|510.74|507.1|508.4|504.76|0
1652149500000|2022-05-10 02:25:00|510.04|506.4|502.33|498.69|510.27|506.63|502.1|498.46|0
1652149800000|2022-05-10 02:30:00|502.8|499.16|505.38|501.74|505.96|502.32|501.87|498.23|0
1652150100000|2022-05-10 02:35:00|505.26|501.62|501.52|497.88|506.2|502.56|501.52|497.88|0
1652150400000|2022-05-10 02:40:00|501.41|497.77|504.79|501.15|505.73|502.09|501.41|497.77|0
1652150700000|2022-05-10 02:45:00|505.02|501.38|504.91|501.27|505.73|502.09|503.28|499.64|0
1652151000000|2022-05-10 02:50:00|504.79|501.15|505.02|501.38|505.72|502.08|503.15|499.51|0
1652151300000|2022-05-10 02:55:00|504.79|501.15|505.49|501.85|506.66|503.02|503.85|500.21|0
1652151600000|2022-05-10 03:00:00|505.25|501.61|502.68|499.04|505.61|501.97|502.68|499.04|0
1652151900000|2022-05-10 03:05:00|503.04|499.4|502.68|499.04|505.25|501.61|500.81|497.17|0
1652152200000|2022-05-10 03:10:00|503.15|499.51|504.9|501.26|505.48|501.84|502.33|498.69|0
1652152500000|2022-05-10 03:15:00|505.01|501.37|505.37|501.73|506.54|502.9|503.73|500.09|0
1652152800000|2022-05-10 03:20:00|505.48|501.84|508.99|505.35|510.39|506.75|505.01|501.37|0
1652153100000|2022-05-10 03:25:00|508.87|505.23|507.35|503.71|509.92|506.28|506.88|503.24|0
1652153400000|2022-05-10 03:30:00|507.23|503.59|507.94|504.3|509.22|505.58|507.23|503.59|0
1652153700000|2022-05-10 03:35:00|507.81|504.17|505.94|502.3|508.4|504.76|505.47|501.83|0
1652154000000|2022-05-10 03:40:00|505.83|502.19|505|501.36|506.17|502.53|503.26|499.62|0
1652154300000|2022-05-10 03:45:00|505.24|501.6|502.09|498.45|505.24|501.6|501.97|498.33|0
1652154600000|2022-05-10 03:50:00|501.5|497.86|501.03|497.39|502.09|498.45|500.56|496.92|0
1652154900000|2022-05-10 03:55:00|500.8|497.16|500.56|496.92|501.73|498.09|500.56|496.92|0
1652155200000|2022-05-10 04:00:00|500.8|497.16|500.79|497.15|501.73|498.09|500.56|496.92|0
1652155500000|2022-05-10 04:05:00|500.68|497.04|501.03|497.39|501.96|498.32|500.56|496.92|0
1652155800000|2022-05-10 04:10:00|501.26|497.62|501.49|497.85|501.96|498.32|500.56|496.92|0
1652156100000|2022-05-10 04:15:00|501.72|498.08|501.72|498.08|502.66|499.02|501.02|497.38|0
1652156400000|2022-05-10 04:20:00|501.49|497.85|501.95|498.31|502.42|498.78|501.02|497.38|0
1652156700000|2022-05-10 04:25:00|502.07|498.43|501.48|497.84|502.19|498.55|500.79|497.15|0
1652157000000|2022-05-10 04:30:00|501.25|497.61|501.95|498.31|501.95|498.31|500.55|496.91|0
1652157300000|2022-05-10 04:35:00|501.72|498.08|501.25|497.61|502.88|499.24|500.55|496.91|0
1652157600000|2022-05-10 04:40:00|501.37|497.73|501.01|497.37|501.48|497.84|500.78|497.14|0
1652157900000|2022-05-10 04:45:00|501.37|497.73|501.01|497.37|501.48|497.84|500.54|496.9|0
1652158200000|2022-05-10 04:50:00|501.24|497.6|501.94|498.3|501.94|498.3|500.78|497.14|0
1652158500000|2022-05-10 04:55:00|502.41|498.77|501.71|498.07|502.88|499.24|500.54|496.9|0
1652158800000|2022-05-10 05:00:00|501.83|498.19|502.87|499.23|503.57|499.93|500.54|496.9|0
1652159100000|2022-05-10 05:05:00|502.64|499|497.27|493.63|502.76|499.12|496.34|492.7|0
1652159400000|2022-05-10 05:10:00|496.81|493.17|496.34|492.7|497.04|493.4|496.34|492.7|0
1652159700000|2022-05-10 05:15:00|496.57|492.93|496.57|492.93|498.33|494.69|496.34|492.7|0
1652160000000|2022-05-10 05:20:00|496.69|493.05|498.9|495.26|500.07|496.43|496.69|493.05|0
1652160300000|2022-05-10 05:25:00|498.79|495.15|495.76|492.12|499.13|495.49|494.94|491.3|0
1652160600000|2022-05-10 05:30:00|495.64|492|493.78|490.14|496.1|492.46|493.31|489.67|0
1652160900000|2022-05-10 05:35:00|493.54|489.9|493.31|489.67|494.13|490.49|493.31|489.67|0
1652161200000|2022-05-10 05:40:00|493.54|489.9|494.47|490.83|495.17|491.53|493.43|489.79|0
1652161500000|2022-05-10 05:45:00|494.36|490.72|492.96|489.32|494.47|490.83|492.96|489.32|0
1652161800000|2022-05-10 05:50:00|493.19|489.55|496.41|492.77|496.99|493.35|490.05|486.41|0
1652162100000|2022-05-10 05:55:00|496.28|492.64|497.57|493.93|497.57|493.93|494.88|491.24|0
1652162400000|2022-05-10 06:00:00|497.45|493.81|491.62|487.98|499.44|495.8|491.15|487.51|0
1652162700000|2022-05-10 06:05:00|491.38|487.74|492.43|488.79|493.01|489.37|488.59|484.95|0
1652163000000|2022-05-10 06:10:00|492.55|488.91|487.89|484.25|492.78|489.14|487.66|484.02|0
1652163300000|2022-05-10 06:15:00|488.12|484.48|489.98|486.34|490.22|486.58|488.12|484.48|0
1652163600000|2022-05-10 06:20:00|489.64|486|487.65|484.01|489.64|486|487.65|484.01|0
1652163900000|2022-05-10 06:25:00|487.89|484.25|490.44|486.8|490.8|487.16|487.65|484.01|0
1652164200000|2022-05-10 06:30:00|490.21|486.57|488.35|484.71|490.21|486.57|487.65|484.01|0
1652164500000|2022-05-10 06:35:00|488.58|484.94|485.79|482.15|488.7|485.06|485.09|481.45|0
1652164800000|2022-05-10 06:40:00|485.32|481.68|481.38|477.74|486.14|482.5|480.91|477.27|0
1652165100000|2022-05-10 06:45:00|481.15|477.51|482.69|479.05|483.98|480.34|480.45|476.81|0
1652165400000|2022-05-10 06:50:00|482.58|478.94|480.59|476.95|484.32|480.68|478.86|475.22|0
1652165700000|2022-05-10 06:55:00|480.48|476.84|480.48|476.84|480.72|477.08|478.73|475.09|0
1652166000000|2022-05-10 07:00:00|480.25|476.61|485.02|481.38|485.02|481.38|480.13|476.49|0
1652166300000|2022-05-10 07:05:00|484.53|481.41|485.11|481.99|485.11|481.99|479.52|476.4|0
1652166600000|2022-05-10 07:10:00|485.46|482.34|485.46|482.34|489.66|486.54|484.88|481.76|0
1652166900000|2022-05-10 07:15:00|486.28|483.16|484.99|481.87|488.49|485.37|481.26|478.14|0
1652167200000|2022-05-10 07:20:00|485.22|482.1|479.39|476.27|485.22|482.1|479.39|476.27|0
1652167500000|2022-05-10 07:25:00|479.86|476.74|482.07|478.95|482.42|479.3|478.69|475.57|0
1652167800000|2022-05-10 07:30:00|481.95|478.83|490.48|487.36|491.99|488.87|481.95|478.83|0
1652168100000|2022-05-10 07:35:00|490.36|487.24|484.28|481.16|490.71|487.59|483.35|480.23|0
1652168400000|2022-05-10 07:40:00|484.4|481.28|490.71|487.59|490.71|487.59|482.18|479.06|0
1652168700000|2022-05-10 07:45:00|490.12|487|492.93|489.81|494.69|491.57|488.95|485.83|0
1652169000000|2022-05-10 07:50:00|492.22|489.1|495.16|492.04|495.74|492.62|488.95|485.83|0
1652169300000|2022-05-10 07:55:00|495.03|491.91|494.09|490.97|496.33|493.21|490.7|487.58|0
1652169600000|2022-05-10 08:00:00|493.86|490.74|493.16|490.04|495.97|492.85|491.75|488.63|0
1652169900000|2022-05-10 08:05:00|494.21|491.09|487.19|484.07|494.92|491.8|487.19|484.07|0
1652170200000|2022-05-10 08:10:00|487.66|484.54|490.81|487.69|490.81|487.69|486.26|483.14|0
1652170500000|2022-05-10 08:15:00|490.46|487.34|484.97|481.85|490.46|487.34|484.97|481.85|0
1652170800000|2022-05-10 08:20:00|485.09|481.97|481.7|478.58|485.67|482.55|481.36|478.24|0
1652171100000|2022-05-10 08:25:00|481.93|478.81|480.08|476.96|484.26|481.14|479.14|476.02|0
1652171400000|2022-05-10 08:30:00|480.19|477.07|477.73|475.33|480.19|477.07|477.73|474.97|0
1652171700000|2022-05-10 08:35:00|477.97|475.57|478.2|475.8|479.72|477.32|477.73|475.33|0
1652172000000|2022-05-10 08:40:00|478.43|476.03|480.29|477.89|481.7|479.3|478.43|476.03|0
1652172300000|2022-05-10 08:45:00|479.83|477.43|478.89|476.49|480.99|478.59|477.73|475.33|0
1652172600000|2022-05-10 08:50:00|479.01|476.61|481.46|479.06|481.46|479.06|477.85|475.45|0
1652172900000|2022-05-10 08:55:00|481.58|479.18|479.12|476.72|481.69|479.29|478.42|476.02|0
1652173200000|2022-05-10 09:00:00|479.01|476.61|479.24|476.84|480.75|478.35|477.84|475.44|0
1652173500000|2022-05-10 09:05:00|479.35|476.95|477.72|475.32|479.48|477.08|477.72|475.32|0
1652173800000|2022-05-10 09:10:00|475.39|472.99|475.28|472.88|477.25|474.85|475.16|472.76|0
1652174100000|2022-05-10 09:15:00|475.39|472.99|478.65|476.25|479.35|476.95|474.92|472.52|0
1652174400000|2022-05-10 09:20:00|478.88|476.48|479.7|477.3|480.75|478.35|477.02|474.62|0
1652174700000|2022-05-10 09:25:00|479.81|477.41|480.87|478.47|481.45|479.05|479.11|476.71|0
1652175000000|2022-05-10 09:30:00|480.75|478.35|478.41|476.01|480.75|478.35|478.07|475.67|0
1652175300000|2022-05-10 09:35:00|478.53|476.13|475.61|473.21|480.04|477.64|475.61|473.21|0
1652175600000|2022-05-10 09:40:00|475.5|473.1|479.57|477.17|479.57|477.17|475.38|472.98|0
1652175900000|2022-05-10 09:45:00|479.11|476.71|481.79|479.39|482.37|479.97|478.87|476.47|0
1652176200000|2022-05-10 09:50:00|481.56|479.16|486.82|484.42|486.82|484.42|480.04|477.64|0
1652176500000|2022-05-10 09:55:00|486.94|484.54|489.99|486.87|490.57|488.17|485.88|483.48|0
1652176800000|2022-05-10 10:00:00|489.75|486.63|489.98|486.86|491.86|488.74|487.88|484.76|0
1652177100000|2022-05-10 10:05:00|489.75|486.63|489.28|486.16|490.22|487.1|485.42|482.3|0
1652177400000|2022-05-10 10:10:00|489.05|485.93|489.28|486.16|489.98|486.86|486.94|483.82|0
1652177700000|2022-05-10 10:15:00|489.04|485.92|487.17|484.05|492.09|488.97|487.17|484.05|0
1652178000000|2022-05-10 10:20:00|487.06|483.94|484.25|481.13|488.1|484.98|483.89|480.77|0
1652178300000|2022-05-10 10:25:00|483.89|481.49|485.17|482.77|486.1|483.7|483.53|481.13|0
1652178600000|2022-05-10 10:30:00|485.63|483.23|480.96|478.56|485.63|483.23|480.96|478.56|0
1652178900000|2022-05-10 10:35:00|481.19|478.79|482.12|479.72|482.59|480.19|480.72|478.32|0
1652179200000|2022-05-10 10:40:00|481.89|479.49|482.36|479.96|483.06|480.66|480.72|478.32|0
1652179500000|2022-05-10 10:45:00|482.48|480.08|486.56|484.16|487.74|485.34|480.72|478.32|0
1652179800000|2022-05-10 10:50:00|486.8|484.4|490.08|487.68|490.43|488.03|485.39|482.99|0
1652180100000|2022-05-10 10:55:00|490.2|487.8|491.71|489.31|491.95|489.55|488.2|485.8|0
1652180400000|2022-05-10 11:00:00|491.83|489.43|495.8|493.4|495.8|493.4|489.49|487.09|0
1652180700000|2022-05-10 11:05:00|494.99|492.59|493.52|491.12|496.98|494.58|493.05|490.65|0
1652181000000|2022-05-10 11:10:00|493.29|490.89|494.69|492.29|495.86|493.46|493.29|490.89|0
1652181300000|2022-05-10 11:15:00|494.45|492.05|499.13|496.73|499.6|497.2|494.45|492.05|0
1652181600000|2022-05-10 11:20:00|499.6|497.2|499.33|496.93|502.72|500.32|498.29|495.89|0
1652181900000|2022-05-10 11:25:00|499.22|496.82|496.99|494.59|501.68|499.28|496.52|494.12|0
1652182200000|2022-05-10 11:30:00|497.46|495.06|493.11|490.71|499.57|497.17|493|490.6|0
1652182500000|2022-05-10 11:35:00|493.35|490.95|493.11|490.71|494.52|492.12|492.65|490.25|0
1652182800000|2022-05-10 11:40:00|493|490.6|498.03|495.63|498.03|495.63|492.88|490.48|0
1652183100000|2022-05-10 11:45:00|498.26|495.86|492.88|490.48|498.5|496.1|492.17|489.77|0
1652183400000|2022-05-10 11:50:00|492.41|490.01|498.49|496.09|498.49|496.09|492.3|489.9|0
1652183700000|2022-05-10 11:55:00|498.73|496.33|492.87|490.47|498.73|496.33|492.4|490|0
1652184000000|2022-05-10 12:00:00|493.11|490.71|489.37|486.97|493.34|490.94|489.14|486.74|0
1652184300000|2022-05-10 12:05:00|489.14|486.74|487.27|484.87|489.84|487.44|484.93|482.53|0
1652184600000|2022-05-10 12:10:00|487.03|484.63|484.46|482.06|487.03|484.63|483.76|481.36|0
1652184900000|2022-05-10 12:15:00|484.23|481.83|482.82|480.42|486.68|484.28|482.36|479.96|0
1652185200000|2022-05-10 12:20:00|482.48|480.08|484.7|482.3|484.75|482.35|482.36|479.96|0
1652185500000|2022-05-10 12:25:00|484.47|482.07|482.36|479.96|485.4|483|481.89|479.49|0
1652185800000|2022-05-10 12:30:00|482.59|480.19|481.89|479.49|484.23|481.83|479.32|476.92|0
1652186100000|2022-05-10 12:35:00|481.65|479.25|473.95|471.55|482.01|479.61|473.95|471.55|0
1652186400000|2022-05-10 12:40:00|473.71|471.31|476.51|474.11|476.98|474.58|472.78|470.38|0
1652186700000|2022-05-10 12:45:00|476.63|474.23|477.44|475.04|478.38|475.98|474.88|472.48|0
1652187000000|2022-05-10 12:50:00|477.21|474.81|469.64|467.24|477.68|475.28|469.29|466.89|0
1652187300000|2022-05-10 12:55:00|469.75|467.35|466.85|464.45|471.15|468.75|465.11|462.71|0
1652187600000|2022-05-10 13:00:00|466.5|464.1|460.21|457.81|466.73|464.33|459.98|457.58|0
1652187900000|2022-05-10 13:05:00|460.45|458.05|462.89|460.49|463.47|461.07|459.98|457.58|0
1652188200000|2022-05-10 13:10:00|463|460.6|462.77|460.37|463.7|461.3|459.98|457.58|0
1652188500000|2022-05-10 13:15:00|463.23|460.83|464.63|462.23|464.86|462.46|460.67|458.27|0
1652188800000|2022-05-10 13:20:00|464.86|462.46|461.83|459.43|464.86|462.46|460.9|458.5|0
1652189100000|2022-05-10 13:25:00|462.07|459.67|459.97|457.57|463.58|461.18|459.97|457.57|0
1652189400000|2022-05-10 13:30:00|457.19|454.79|457.65|455.25|458.35|455.95|446.44|444.04|0
1652189700000|2022-05-10 13:35:00|457.77|455.37|461.25|458.85|469.64|467.24|457.77|455.37|0
1652190000000|2022-05-10 13:40:00|461.36|458.96|470.19|467.79|471.36|468.96|461.36|458.96|0
1652190300000|2022-05-10 13:45:00|471.36|468.96|482.51|480.11|484.39|481.99|471.12|468.72|0
1652190600000|2022-05-10 13:50:00|483.68|481.28|475.72|473.32|484.86|482.46|472.68|470.28|0
1652190900000|2022-05-10 13:55:00|475.49|473.09|464.77|462.37|476.89|474.49|464.77|462.37|0
1652191200000|2022-05-10 14:00:00|464.07|461.67|461.28|458.88|472.21|469.81|460.35|457.95|0
1652191500000|2022-05-10 14:05:00|461.05|458.65|464.06|461.66|465.35|462.95|455.72|453.32|0
1652191800000|2022-05-10 14:10:00|462.67|460.27|469.88|467.48|474.08|471.68|458.96|456.56|0
1652192100000|2022-05-10 14:15:00|470.81|468.41|468.95|466.55|471.98|469.58|462.67|460.27|0
1652192400000|2022-05-10 14:20:00|468.6|466.2|473.95|471.55|478.65|476.25|463.44|461.04|0
1652192700000|2022-05-10 14:25:00|474.19|471.79|478.65|476.25|484.29|481.89|472.78|470.38|0
1652193000000|2022-05-10 14:30:00|478.88|476.48|484.53|482.13|487.12|484.72|476.06|473.66|0
1652193300000|2022-05-10 14:35:00|483.11|480.71|494.44|492.04|494.44|492.04|483.11|480.71|0
1652193600000|2022-05-10 14:40:00|493.73|491.33|496.35|493.95|503.42|501.02|493.73|491.33|0
1652193900000|2022-05-10 14:45:00|496.82|494.42|510.79|508.39|513.59|511.19|496.11|493.71|0
1652194200000|2022-05-10 14:50:00|512.45|510.05|505.36|502.96|518.85|516.45|503.71|501.31|0
1652194500000|2022-05-10 14:55:00|505.83|503.43|513.16|510.76|513.87|511.47|505.83|503.43|0
1652194800000|2022-05-10 15:00:00|514.34|511.94|519.32|516.92|522.4|520|505.12|502.72|0
1652195100000|2022-05-10 15:05:00|518.84|516.44|531.38|528.98|531.97|529.57|518.84|516.44|0
1652195400000|2022-05-10 15:10:00|532.33|529.93|536.85|534.45|536.85|534.45|525.91|523.51|0
1652195700000|2022-05-10 15:15:00|537.09|534.69|521.55|519.15|540.56|538.16|521.43|519.03|0
1652196000000|2022-05-10 15:20:00|521.31|518.91|534.35|531.95|535.19|532.79|521.31|518.91|0
1652196300000|2022-05-10 15:25:00|534.72|532.32|530.9|528.5|542.06|539.66|529.6|527.2|0
1652196600000|2022-05-10 15:30:00|529.95|527.55|534.43|532.03|542.29|539.89|526.13|523.73|0
1652196900000|2022-05-10 15:35:00|533.95|531.55|516.88|514.48|534.67|532.27|515.46|513.06|0
1652197200000|2022-05-10 15:40:00|517.59|515.19|523.27|520.87|527.06|524.66|513.81|511.41|0
1652197500000|2022-05-10 15:45:00|522.56|520.16|532.05|529.65|533.72|531.32|522.32|519.92|0
1652197800000|2022-05-10 15:50:00|532.53|530.13|531.58|529.18|541.1|538.7|530.62|528.22|0
1652198100000|2022-05-10 15:55:00|531.7|529.3|528.72|526.32|543.25|540.85|524.21|521.81|0
1652198400000|2022-05-10 16:00:00|527.77|525.37|519|516.6|531.7|529.3|518.53|516.13|0
1652198700000|2022-05-10 16:05:00|518.53|516.13|536.57|534.17|537.28|534.88|518.53|516.13|0
1652199000000|2022-05-10 16:10:00|537.28|534.88|532.52|530.12|540.15|537.75|527.06|524.66|0
1652199300000|2022-05-10 16:15:00|533|530.6|537.52|535.12|537.88|535.48|525.87|523.47|0
1652199600000|2022-05-10 16:20:00|538.71|536.31|539.19|536.79|541.1|538.7|532.99|530.59|0
1652199900000|2022-05-10 16:25:00|539.43|537.03|538.52|536.12|541.1|538.7|534.18|531.78|0
1652200200000|2022-05-10 16:30:00|539.24|536.84|548.07|545.67|552.38|549.98|534.47|532.07|0
1652200500000|2022-05-10 16:35:00|548.79|546.39|546.16|543.76|549.03|546.63|540.9|538.5|0
1652200800000|2022-05-10 16:40:00|547.59|545.19|538.04|535.64|548.79|546.39|537.8|535.4|0
1652201100000|2022-05-10 16:45:00|538.52|536.12|531.85|529.45|540.19|537.79|526.39|523.99|0
1652201400000|2022-05-10 16:50:00|532.33|529.93|543.29|540.89|544.96|542.56|532.33|529.93|0
1652201700000|2022-05-10 16:55:00|544.13|541.73|541.97|539.57|545.32|542.92|538.63|536.23|0
1652202000000|2022-05-10 17:00:00|543.64|541.24|530.53|528.13|544.72|542.32|527.32|524.92|0
1652202300000|2022-05-10 17:05:00|530.29|527.89|522.9|520.5|530.29|527.89|522.45|520.05|0
1652202600000|2022-05-10 17:10:00|525.75|523.35|529.79|527.39|535.28|532.88|525.27|522.87|0
1652202900000|2022-05-10 17:15:00|530.27|527.87|535.28|532.88|538.38|535.98|527.65|525.25|0
1652203200000|2022-05-10 17:20:00|531.46|529.06|534.32|531.92|540.18|537.78|530.74|528.34|0
1652203500000|2022-05-10 17:25:00|533.61|531.21|517.67|515.27|533.61|531.21|517.43|515.03|0
1652203800000|2022-05-10 17:30:00|514.95|512.55|508.07|505.67|516.25|513.85|507.84|505.44|0
1652204100000|2022-05-10 17:35:00|507.84|505.44|497.43|495.03|507.84|505.44|496.01|493.61|0
1652204400000|2022-05-10 17:40:00|497.08|494.68|490.07|487.67|497.08|494.68|486.02|483.62|0
1652204700000|2022-05-10 17:45:00|489.36|486.96|479.24|476.84|490.07|487.67|478.77|476.37|0
1652205000000|2022-05-10 17:50:00|479.48|477.08|480.3|477.9|485.83|483.43|477.83|475.43|0
1652205300000|2022-05-10 17:55:00|479.83|477.43|474.08|471.68|482.53|480.13|473.14|470.74|0
1652205600000|2022-05-10 18:00:00|473.38|470.98|474.31|471.91|480.18|477.78|471.74|469.34|0
1652205900000|2022-05-10 18:05:00|473.37|470.97|484.63|482.23|484.87|482.47|473.14|470.74|0
1652206200000|2022-05-10 18:10:00|484.4|482|475.33|472.93|486.36|483.96|473.46|471.06|0
1652206500000|2022-05-10 18:15:00|476.04|473.64|484.71|482.31|496.73|494.33|475.1|472.7|0
1652206800000|2022-05-10 18:20:00|484.95|482.55|492.71|490.31|493.42|491.02|480.72|478.32|0
1652207100000|2022-05-10 18:25:00|492.48|490.08|496.25|493.85|503.59|501.19|491.77|489.37|0
1652207400000|2022-05-10 18:30:00|495.78|493.38|497.67|495.27|500.03|497.63|492.95|490.55|0
1652207700000|2022-05-10 18:35:00|496.25|493.85|496.01|493.61|497.43|495.03|488.83|486.43|0
1652208000000|2022-05-10 18:40:00|498.14|495.74|481.65|479.25|502.16|499.76|480.95|478.55|0
1652208300000|2022-05-10 18:45:00|483.06|480.66|491.06|488.66|500.03|497.63|482.12|479.72|0
1652208600000|2022-05-10 18:50:00|492.47|490.07|487.22|484.82|495.07|492.67|485.57|483.17|0
1652208900000|2022-05-10 18:55:00|486.04|483.64|491|488.6|499.51|497.11|486.04|483.64|0
1652209200000|2022-05-10 19:00:00|490.29|487.89|487.34|484.94|493.12|490.72|483.92|481.52|0
1652209500000|2022-05-10 19:05:00|487.45|485.05|488.62|486.22|489.09|486.69|476.4|474|0
1652209800000|2022-05-10 19:10:00|489.56|487.16|486.97|484.57|490.5|488.1|481.8|479.4|0
1652210100000|2022-05-10 19:15:00|486.5|484.1|486.5|484.1|493.1|490.7|481.09|478.69|0
1652210400000|2022-05-10 19:20:00|486.03|483.63|500.42|498.02|500.9|498.5|485.56|483.16|0
1652210700000|2022-05-10 19:25:00|499.71|497.31|505.16|502.76|508.01|505.61|498.77|496.37|0
1652211000000|2022-05-10 19:30:00|506.11|503.71|508.72|506.32|513.48|511.08|506.11|503.71|0
1652211300000|2022-05-10 19:35:00|509.67|507.27|515.38|512.98|519.2|516.8|506.11|503.71|0
1652211600000|2022-05-10 19:40:00|516.1|513.7|518.48|516.08|519.44|517.04|513.72|511.32|0
1652211900000|2022-05-10 19:45:00|517.17|514.77|510.57|508.17|520.15|517.75|506.54|504.14|0
1652212200000|2022-05-10 19:50:00|515.08|512.68|507.96|505.56|518.41|516.01|506.78|504.38|0
1652212500000|2022-05-10 19:55:00|508.2|505.8|511.28|508.88|515.55|513.15|507.49|505.09|0
1652212800000|2022-05-10 20:00:00|511.52|509.12|517.45|515.05|519.72|517.32|511.52|509.12|0
1652213100000|2022-05-10 20:05:00|517.21|514.81|512.7|510.3|517.21|514.81|508.2|505.8|0
1652213400000|2022-05-10 20:10:00|512.23|509.83|513.15|510.75|514.1|511.7|510.3|507.9|0
1652213700000|2022-05-10 20:15:00|514.77|511.97|512.4|509.6|514.77|511.97|511.68|508.88|0
1652214000000|2022-05-10 20:20:00|512.63|509.83|511.68|508.88|513.82|511.02|510.26|507.46|0
1652214300000|2022-05-10 20:25:00|511.57|508.77|510.73|507.93|512.99|510.19|510.25|507.45|0
1652214600000|2022-05-10 20:30:00|510.97|508.17|513.1|510.3|513.58|510.78|510.25|507.45|0
1652214900000|2022-05-10 20:35:00|512.87|510.07|512.87|510.07|514.29|511.49|511.92|509.12|0
1652215200000|2022-05-10 20:40:00|513.1|510.3|514.53|511.73|514.77|511.97|512.39|509.59|0
1652215500000|2022-05-10 20:45:00|514.42|511.62|516.08|513.28|517.86|515.06|514.42|511.62|0
1652215800000|2022-05-10 20:50:00|515.96|513.16|515.24|512.44|516.67|513.87|513.7|510.9|0
1652216100000|2022-05-10 20:55:00|515.13|512.33|515.25|512.45|515.95|513.15|513.1|510.3|0
1652216400000|2022-05-10 21:00:00|515.57|512.77|515.21|512.41|515.99|513.19|515.05|512.25|0
1652216700000|2022-05-10 21:05:00|515.49|512.69|515.46|512.66|515.95|513.15|514.77|511.97|0
1652217000000|2022-05-10 21:10:00|515.36|512.56|515.7|512.9|515.7|512.9|515.36|512.56|0
1652217300000|2022-05-10 21:15:00|515.84|513.04|515.18|512.38|515.84|513.04|515.05|512.25|0
1652217600000|2022-05-10 21:20:00|515.25|512.45|515.38|512.58|515.38|512.58|515.08|512.28|0
1652217900000|2022-05-10 21:25:00|515.42|512.62|515.59|512.79|516.43|513.63|515.14|512.34|0
1652218200000|2022-05-10 21:30:00|515.66|512.86|515.83|513.03|515.94|513.14|515.38|512.58|0
1652218500000|2022-05-10 21:35:00|515.8|513|515.98|513.18|516.28|513.48|515.69|512.89|0
1652218800000|2022-05-10 21:40:00|515.94|513.14|515.56|512.76|515.98|513.18|515.56|512.76|0
1652219100000|2022-05-10 21:45:00|515.62|512.82|515.9|513.1|516.28|513.48|515.62|512.82|0
1652219400000|2022-05-10 21:50:00|515.76|512.96|515.55|512.75|515.79|512.99|515.55|512.75|0
1652219700000|2022-05-10 21:55:00|515.52|512.72|515.66|512.86|515.83|513.03|515.24|512.44|0
1652220000000|2022-05-10 22:00:00|516.19|513.39|516.78|513.98|517.38|514.58|514.88|512.08|0
1652220300000|2022-05-10 22:05:00|516.43|513.63|516.9|514.1|518.21|515.41|515.59|512.79|0
1652220600000|2022-05-10 22:10:00|516.54|513.74|517.01|514.21|517.73|514.93|515.59|512.79|0
1652220900000|2022-05-10 22:15:00|516.9|514.1|517.01|514.21|517.73|514.93|516.06|513.26|0
1652221200000|2022-05-10 22:20:00|516.9|514.1|515.35|512.55|516.9|514.1|514.39|511.59|0
1652221500000|2022-05-10 22:25:00|515.23|512.43|515.34|512.54|517.37|514.57|514.87|512.07|0
1652221800000|2022-05-10 22:30:00|515.11|512.31|513.68|510.88|515.11|512.31|513.68|510.88|0
1652222100000|2022-05-10 22:35:00|513.92|511.12|513.92|511.12|514.28|511.48|513.44|510.64|0
1652222400000|2022-05-10 22:40:00|513.44|510.64|512.73|509.93|513.92|511.12|512.49|509.69|0
1652222700000|2022-05-10 22:45:00|512.49|509.69|511.19|508.39|512.49|509.69|510.35|507.55|0
1652223000000|2022-05-10 22:50:00|511.06|508.26|510.59|507.79|511.19|508.39|510.11|507.31|0
1652223300000|2022-05-10 22:55:00|510.47|507.67|511.06|508.26|511.3|508.5|509.87|507.07|0
1652223600000|2022-05-10 23:00:00|510.95|508.15|511.42|508.62|512.01|509.21|510.71|507.91|0
1652223900000|2022-05-10 23:05:00|511.66|508.86|509.87|507.07|512.01|509.21|509.52|506.72|0
1652224200000|2022-05-10 23:10:00|509.99|507.19|510.11|507.31|510.58|507.78|508.92|506.12|0
1652224500000|2022-05-10 23:15:00|510.34|507.54|511.65|508.85|511.89|509.09|510.34|507.54|0
1652224800000|2022-05-10 23:20:00|511.77|508.97|511.76|508.96|512|509.2|511.76|508.96|0
1652225100000|2022-05-10 23:25:00|511.65|508.85|511.29|508.49|511.65|508.85|510.94|508.14|0
1652225400000|2022-05-10 23:30:00|511.05|508.25|514.85|512.05|515.8|513|510.58|507.78|0
1652225700000|2022-05-10 23:35:00|515.09|512.29|516.04|513.24|516.99|514.19|513.07|510.27|0
1652226000000|2022-05-10 23:40:00|515.8|513|514.85|512.05|517.47|514.67|514.61|511.81|0
1652226300000|2022-05-10 23:45:00|515.69|512.89|517.35|514.55|517.47|514.67|515.32|512.52|0
1652226600000|2022-05-10 23:50:00|517.23|514.43|517.7|514.9|517.7|514.9|516.64|513.84|0
1652226900000|2022-05-10 23:55:00|517.46|514.66|515.08|512.28|520.21|517.41|515.08|512.28|0
1652227200000|2022-05-11 00:00:00|515.32|512.52|515.92|513.12|518.89|516.09|515.32|512.52|0
1652227500000|2022-05-11 00:05:00|515.56|512.76|508.43|505.63|516.03|513.23|508.43|505.63|0
1652227800000|2022-05-11 00:10:00|508.67|505.87|507.72|504.92|508.9|506.1|507.48|504.68|0
1652228100000|2022-05-11 00:15:00|507.48|504.68|504.87|502.07|508.43|505.63|504.4|501.6|0
1652228400000|2022-05-11 00:20:00|504.63|501.83|503.45|500.65|505.94|503.14|502.98|500.18|0
1652228700000|2022-05-11 00:25:00|503.69|500.89|505.11|502.31|505.34|502.54|502.74|499.94|0
1652229000000|2022-05-11 00:30:00|505.34|502.54|504.39|501.59|506.29|503.49|503.92|501.12|0
1652229300000|2022-05-11 00:35:00|504.52|501.72|506.52|503.72|506.76|503.96|504.52|501.72|0
1652229600000|2022-05-11 00:40:00|506.76|503.96|508.66|505.86|508.9|506.1|506.52|503.72|0
1652229900000|2022-05-11 00:45:00|508.89|506.09|512.22|509.42|513.17|510.37|508.78|505.98|0
1652230200000|2022-05-11 00:50:00|512.45|509.65|511.98|509.18|513.88|511.08|511.74|508.94|0
1652230500000|2022-05-11 00:55:00|512.1|509.3|510.79|507.99|512.1|509.3|507.7|504.9|0
1652230800000|2022-05-11 01:00:00|510.91|508.11|511.39|508.59|514.59|511.79|510.55|507.75|0
1652231100000|2022-05-11 01:05:00|511.26|508.46|513.16|510.36|513.16|510.36|510.67|507.87|0
1652231400000|2022-05-11 01:10:00|512.81|510.01|514|511.2|514.83|512.03|512.81|510.01|0
1652231700000|2022-05-11 01:15:00|514.11|511.31|510.07|507.27|514.11|511.31|509.36|506.56|0
1652232000000|2022-05-11 01:20:00|509.6|506.8|505.33|502.53|510.07|507.27|504.62|501.82|0
1652232300000|2022-05-11 01:25:00|505.21|502.41|504.26|501.46|506.27|503.47|503.9|501.1|0
1652232600000|2022-05-11 01:30:00|503.67|500.87|505.32|502.52|506.27|503.47|502.72|499.92|0
1652232900000|2022-05-11 01:35:00|505.09|502.29|505.09|502.29|508.05|505.25|504.37|501.57|0
1652233200000|2022-05-11 01:40:00|504.61|501.81|502.95|500.15|504.61|501.81|502.72|499.92|0
1652233500000|2022-05-11 01:45:00|502.72|499.92|505.08|502.28|505.08|502.28|502.72|499.92|0
1652233800000|2022-05-11 01:50:00|504.97|502.17|501.29|498.49|506.5|503.7|500.58|497.78|0
1652234100000|2022-05-11 01:55:00|501.53|498.73|500.58|497.78|501.53|498.73|500|497.2|0
1652234400000|2022-05-11 02:00:00|500.82|498.02|500.34|497.54|502.24|499.44|500.11|497.31|0
1652234700000|2022-05-11 02:05:00|500.23|497.43|496.8|494|500.34|497.54|496.8|494|0
1652235000000|2022-05-11 02:10:00|497.27|494.47|497.51|494.71|497.74|494.94|496.8|494|0
1652235300000|2022-05-11 02:15:00|497.27|494.47|496.8|494|498.81|496.01|496.8|494|0
1652235600000|2022-05-11 02:20:00|497.03|494.23|494.67|491.87|497.03|494.23|493.49|490.69|0
1652235900000|2022-05-11 02:25:00|494.56|491.76|494.2|491.4|495.03|492.23|493.85|491.05|0
1652236200000|2022-05-11 02:30:00|494.43|491.63|493.72|490.92|494.43|491.63|493.49|490.69|0
1652236500000|2022-05-11 02:35:00|493.96|491.16|494.67|491.87|495.85|493.05|493.96|491.16|0
1652236800000|2022-05-11 02:40:00|494.55|491.75|496.32|493.52|496.68|493.88|493.96|491.16|0
1652237100000|2022-05-11 02:45:00|496.08|493.28|495.84|493.04|496.67|493.87|495.37|492.57|0
1652237400000|2022-05-11 02:50:00|496.08|493.28|495.96|493.16|496.55|493.75|495.37|492.57|0
1652237700000|2022-05-11 02:55:00|495.84|493.04|496.78|493.98|497.73|494.93|495.73|492.93|0
1652238000000|2022-05-11 03:00:00|496.91|494.11|496.43|493.63|497.96|495.16|496.31|493.51|0
1652238300000|2022-05-11 03:05:00|496.55|493.75|496.31|493.51|496.78|493.98|495.6|492.8|0
1652238600000|2022-05-11 03:10:00|496.43|493.63|497.25|494.45|497.96|495.16|496.43|493.63|0
1652238900000|2022-05-11 03:15:00|497.37|494.57|496.31|493.51|498.2|495.4|495.6|492.8|0
1652239200000|2022-05-11 03:20:00|496.43|493.63|495.12|492.32|496.54|493.74|494.78|491.98|0
1652239500000|2022-05-11 03:25:00|495.25|492.45|495.6|492.8|496.07|493.27|494.78|491.98|0
1652239800000|2022-05-11 03:30:00|495.25|492.45|496.42|493.62|496.54|493.74|495.12|492.32|0
1652240100000|2022-05-11 03:35:00|496.3|493.5|496.54|493.74|496.54|493.74|495.59|492.79|0
1652240400000|2022-05-11 03:40:00|496.42|493.62|497.48|494.68|498.9|496.1|496.3|493.5|0
1652240700000|2022-05-11 03:45:00|497.24|494.44|494.88|492.08|497.24|494.44|494.41|491.61|0
1652241000000|2022-05-11 03:50:00|494.65|491.85|497.48|494.68|497.95|495.15|494.53|491.73|0
1652241300000|2022-05-11 03:55:00|497.13|494.33|496.44|493.64|497.48|494.68|495.82|493.02|0
1652241600000|2022-05-11 04:00:00|496.68|493.88|495.49|492.69|497.15|494.35|495.38|492.58|0
1652241900000|2022-05-11 04:05:00|495.62|492.82|495.73|492.93|496.2|493.4|495.26|492.46|0
1652242200000|2022-05-11 04:10:00|495.49|492.69|496.32|493.52|496.43|493.63|495.38|492.58|0
1652242500000|2022-05-11 04:15:00|496.2|493.4|496.43|493.63|497.14|494.34|495.85|493.05|0
1652242800000|2022-05-11 04:20:00|496.67|493.87|497.61|494.81|498.08|495.28|496.43|493.63|0
1652243100000|2022-05-11 04:25:00|497.38|494.58|498.08|495.28|498.56|495.76|497.38|494.58|0
1652243400000|2022-05-11 04:30:00|497.61|494.81|497.26|494.46|498.08|495.28|496.9|494.1|0
1652243700000|2022-05-11 04:35:00|497.14|494.34|497.37|494.57|497.84|495.04|496.43|493.63|0
1652244000000|2022-05-11 04:40:00|497.14|494.34|497.49|494.69|497.61|494.81|496.66|493.86|0
1652244300000|2022-05-11 04:45:00|497.37|494.57|497.37|494.57|497.73|494.93|496.9|494.1|0
1652244600000|2022-05-11 04:50:00|497.25|494.45|496.07|493.27|497.37|494.57|495.72|492.92|0
1652244900000|2022-05-11 04:55:00|495.95|493.15|494.89|492.09|496.66|493.86|494.77|491.97|0
1652245200000|2022-05-11 05:00:00|494.77|491.97|495.24|492.44|495.48|492.68|494.3|491.5|0
1652245500000|2022-05-11 05:05:00|495.36|492.56|495.71|492.91|495.95|493.15|494.06|491.26|0
1652245800000|2022-05-11 05:10:00|495.47|492.67|495.47|492.67|497.13|494.33|495.12|492.32|0
1652246100000|2022-05-11 05:15:00|495.36|492.56|497.72|494.92|497.72|494.92|493.59|490.79|0
1652246400000|2022-05-11 05:20:00|497.6|494.8|497.59|494.79|498.3|495.5|496.41|493.61|0
1652246700000|2022-05-11 05:25:00|497.36|494.56|493.58|490.78|497.36|494.56|493.58|490.78|0
1652247000000|2022-05-11 05:30:00|493.82|491.02|494.41|491.61|495.12|492.32|493.58|490.78|0
1652247300000|2022-05-11 05:35:00|494.29|491.49|495.47|492.67|496.17|493.37|494.05|491.25|0
1652247600000|2022-05-11 05:40:00|495.35|492.55|496.64|493.84|497.12|494.32|494.88|492.08|0
1652247900000|2022-05-11 05:45:00|496.77|493.97|494.76|491.96|497.12|494.32|494.05|491.25|0
1652248200000|2022-05-11 05:50:00|494.64|491.84|497.11|494.31|497.35|494.55|494.05|491.25|0
1652248500000|2022-05-11 05:55:00|497|494.2|496.76|493.96|498.77|495.97|496.76|493.96|0
1652248800000|2022-05-11 06:00:00|497.35|494.55|499.71|496.91|501.6|498.8|497.35|494.55|0
1652249100000|2022-05-11 06:05:00|499.47|496.67|497.47|494.67|501.6|498.8|497.11|494.31|0
1652249400000|2022-05-11 06:10:00|497.58|494.78|497.11|494.31|498.52|495.72|496.87|494.07|0
1652249700000|2022-05-11 06:15:00|496.63|493.83|492.39|489.59|496.63|493.83|492.39|489.59|0
1652250000000|2022-05-11 06:20:00|492.28|489.48|491.68|488.88|494.04|491.24|491.45|488.65|0
1652250300000|2022-05-11 06:25:00|491.8|489|492.62|489.82|494.16|491.36|491.57|488.77|0
1652250600000|2022-05-11 06:30:00|492.39|489.59|493.45|490.65|493.45|490.65|491.45|488.65|0
1652250900000|2022-05-11 06:35:00|493.69|490.89|496.93|494.13|497.51|494.71|493.69|490.89|0
1652251200000|2022-05-11 06:40:00|497.02|494.22|494.44|491.64|497.13|494.33|493.97|491.17|0
1652251500000|2022-05-11 06:45:00|494.57|491.77|497.98|495.18|498.69|495.89|494.33|491.53|0
1652251800000|2022-05-11 06:50:00|498.22|495.42|498.1|495.3|499.64|496.84|497.4|494.6|0
1652252100000|2022-05-11 06:55:00|498.22|495.42|498.58|495.78|499.64|496.84|497.51|494.71|0
1652252400000|2022-05-11 07:00:00|498.45|495.65|499.05|496.25|500.94|498.14|496.56|493.76|0
1652252700000|2022-05-11 07:05:00|499.43|497.03|495.3|492.9|500.5|498.1|494.6|492.2|0
1652253000000|2022-05-11 07:10:00|496.25|493.85|500.38|497.98|500.61|498.21|494.94|492.54|0
1652253300000|2022-05-11 07:15:00|500.61|498.21|501.68|499.28|504.87|502.47|500.61|498.21|0
1652253600000|2022-05-11 07:20:00|501.08|498.68|501.32|498.92|501.92|499.52|496.48|494.08|0
1652253900000|2022-05-11 07:25:00|500.97|498.57|502.97|500.57|505.23|502.83|500.97|498.57|0
1652254200000|2022-05-11 07:30:00|502.62|500.22|504.99|502.59|506.29|503.89|501.55|499.15|0
1652254500000|2022-05-11 07:35:00|505.1|502.7|503.21|500.81|505.1|502.7|501.44|499.04|0
1652254800000|2022-05-11 07:40:00|502.97|500.57|501.31|498.91|503.92|501.52|499.19|496.79|0
1652255100000|2022-05-11 07:45:00|500.49|498.09|499.66|497.26|501.67|499.27|498.95|496.55|0
1652255400000|2022-05-11 07:50:00|499.78|497.38|499.78|497.38|500.84|498.44|497.76|495.36|0
1652255700000|2022-05-11 07:55:00|499.89|497.49|498.59|496.19|501.55|499.15|497.05|494.65|0
1652256000000|2022-05-11 08:00:00|498.24|495.84|496.58|494.18|499.18|496.78|494.46|492.06|0
1652256300000|2022-05-11 08:05:00|496.34|493.94|494.22|491.82|498.12|495.72|493.51|491.11|0
1652256600000|2022-05-11 08:10:00|493.87|491.47|489.98|487.58|493.98|491.58|489.74|487.34|0
1652256900000|2022-05-11 08:15:00|489.74|487.34|489.03|486.63|490.92|488.52|487.86|485.46|0
1652257200000|2022-05-11 08:20:00|489.39|486.99|484.8|482.4|489.5|487.1|484.57|482.17|0
1652257500000|2022-05-11 08:25:00|485.03|482.63|482.45|480.05|486.21|483.81|482.45|480.05|0
1652257800000|2022-05-11 08:30:00|481.98|479.58|480.34|477.94|482.69|480.29|480.11|477.71|0
1652258100000|2022-05-11 08:35:00|480.7|478.3|478.7|476.3|480.81|478.41|478.23|475.83|0
1652258400000|2022-05-11 08:40:00|478.93|476.53|474.72|472.32|479.17|476.77|473.79|471.39|0
1652258700000|2022-05-11 08:45:00|474.61|472.21|473.03|470.63|474.95|472.55|473.03|470.63|0
1652259000000|2022-05-11 08:50:00|472.8|470.4|469.52|467.12|473.73|471.33|469.52|467.12|0
1652259300000|2022-05-11 08:55:00|468.82|466.42|469.75|467.35|469.98|467.58|467.88|465.48|0
1652259600000|2022-05-11 09:00:00|469.64|467.24|466.24|463.84|469.64|467.24|465.78|463.38|0
1652259900000|2022-05-11 09:05:00|465.9|463.5|466.13|463.73|468.47|466.07|465.54|463.14|0
1652260200000|2022-05-11 09:10:00|466.24|463.84|466.97|464.57|467.17|464.77|465.54|463.14|0
1652260500000|2022-05-11 09:15:00|466.63|464.23|468.21|465.81|469.74|467.34|466.63|464.23|0
1652260800000|2022-05-11 09:20:00|467.98|465.58|471.14|468.74|471.14|468.74|467.51|465.11|0
1652261100000|2022-05-11 09:25:00|471.25|468.85|469.14|466.74|471.72|469.32|469.14|466.74|0
1652261400000|2022-05-11 09:30:00|468.91|466.51|470.31|467.91|470.31|467.91|468.67|466.27|0
1652261700000|2022-05-11 09:35:00|469.84|467.44|469.73|467.33|470.78|468.38|468.67|466.27|0
1652262000000|2022-05-11 09:40:00|469.61|467.21|469.14|466.74|470.31|467.91|467.74|465.34|0
1652262300000|2022-05-11 09:45:00|469.03|466.63|469.02|466.62|469.84|467.44|468.2|465.8|0
1652262600000|2022-05-11 09:50:00|469.37|466.97|468.67|466.27|469.84|467.44|467.97|465.57|0
1652262900000|2022-05-11 09:55:00|468.9|466.5|468.9|466.5|469.49|467.09|468.2|465.8|0
1652263200000|2022-05-11 10:00:00|468.79|466.39|471.47|469.07|471.47|469.07|467.38|464.98|0
1652263500000|2022-05-11 10:05:00|471.24|468.84|474.99|472.59|475.46|473.06|470.77|468.37|0
1652263800000|2022-05-11 10:10:00|474.52|472.12|475.22|472.82|476.63|474.23|473|470.6|0
1652264100000|2022-05-11 10:15:00|475.11|472.71|475.34|472.94|475.58|473.18|473.35|470.95|0
1652264400000|2022-05-11 10:20:00|475.46|473.06|473.93|471.53|475.81|473.41|473.11|470.71|0
1652264700000|2022-05-11 10:25:00|474.05|471.65|471|468.6|474.17|471.77|470.42|468.02|0
1652265000000|2022-05-11 10:30:00|471.12|468.72|467.25|464.85|471.12|468.72|466.32|463.92|0
1652265300000|2022-05-11 10:35:00|467.14|464.74|466.08|463.68|467.95|465.55|465.38|462.98|0
1652265600000|2022-05-11 10:40:00|465.97|463.57|465.38|462.98|466.78|464.38|465.38|462.98|0
1652265900000|2022-05-11 10:45:00|465.5|463.1|466.54|464.14|466.67|464.27|465.38|462.98|0
1652266200000|2022-05-11 10:50:00|466.31|463.91|467.64|465.24|468.58|466.18|466.08|463.68|0
1652266500000|2022-05-11 10:55:00|467.41|465.01|468.57|466.17|468.57|466.17|466.47|464.07|0
1652266800000|2022-05-11 11:00:00|468.93|466.53|467.99|465.59|469.51|467.11|467.17|464.77|0
1652267100000|2022-05-11 11:05:00|468.11|465.71|467.76|465.36|469.74|467.34|467.4|465|0
1652267400000|2022-05-11 11:10:00|467.64|465.24|467.4|465|468.22|465.82|466.47|464.07|0
1652267700000|2022-05-11 11:15:00|467.17|464.77|467.1|464.7|467.8|465.4|466.52|464.12|0
1652268000000|2022-05-11 11:20:00|466.86|464.46|465.93|463.53|467.1|464.7|465.7|463.3|0
1652268300000|2022-05-11 11:25:00|466.16|463.76|465.82|463.42|466.75|464.35|464.76|462.36|0
1652268600000|2022-05-11 11:30:00|465.46|463.06|466.86|464.46|467.79|465.39|465.12|462.72|0
1652268900000|2022-05-11 11:35:00|466.75|464.35|462.89|460.49|466.86|464.46|459.41|457.01|0
1652269200000|2022-05-11 11:40:00|462.66|460.26|462.89|460.49|463.36|460.96|460.1|457.7|0
1652269500000|2022-05-11 11:45:00|462.78|460.38|465.02|462.62|465.61|463.21|462.66|460.26|0
1652269800000|2022-05-11 11:50:00|465.25|462.85|465.61|463.21|465.72|463.32|462.69|460.29|0
1652270100000|2022-05-11 11:55:00|465.49|463.09|465.72|463.32|467.58|465.18|465.49|463.09|0
1652270400000|2022-05-11 12:00:00|465.48|463.08|466.07|463.67|467.12|464.72|464.55|462.15|0
1652270700000|2022-05-11 12:05:00|466.18|463.78|467.11|464.71|467.58|465.18|465.25|462.85|0
1652271000000|2022-05-11 12:10:00|467.35|464.95|469.45|467.05|469.45|467.05|466.65|464.25|0
1652271300000|2022-05-11 12:15:00|469.68|467.28|470.38|467.98|471.67|469.27|469.21|466.81|0
1652271600000|2022-05-11 12:20:00|470.84|468.44|468.75|466.35|472.48|470.08|468.75|466.35|0
1652271900000|2022-05-11 12:25:00|468.98|466.58|473.87|471.47|473.87|471.47|465.72|463.32|0
1652272200000|2022-05-11 12:30:00|482.18|479.78|512.87|509.75|525.38|522.26|482.18|479.78|0
1652272500000|2022-05-11 12:35:00|513.82|510.7|542.26|539.14|542.26|539.14|512.16|509.04|0
1652272800000|2022-05-11 12:40:00|542.02|538.9|535.82|532.7|543.17|540.05|530.85|527.73|0
1652273100000|2022-05-11 12:45:00|533.21|530.09|539.26|536.14|540.8|537.68|531.56|528.44|0
1652273400000|2022-05-11 12:50:00|539.37|536.25|553.77|550.65|554.72|551.6|538.9|535.78|0
1652273700000|2022-05-11 12:55:00|553.41|550.29|552.07|548.95|558.18|555.06|548.85|545.73|0
1652274000000|2022-05-11 13:00:00|551.95|548.83|546.22|543.1|554.11|550.99|545.62|542.5|0
1652274300000|2022-05-11 13:05:00|546.81|543.69|537.29|534.17|547.53|544.41|534.56|531.44|0
1652274600000|2022-05-11 13:10:00|536.57|533.45|535.43|532.31|539.79|536.67|533.72|530.6|0
1652274900000|2022-05-11 13:15:00|534.71|531.59|523.41|520.29|538.41|535.29|523.41|520.29|0
1652275200000|2022-05-11 13:20:00|522.93|519.81|521.75|518.63|527.45|524.33|520.32|517.2|0
1652275500000|2022-05-11 13:25:00|521.51|518.39|522.46|519.34|527.68|524.56|520.45|517.33|0
1652275800000|2022-05-11 13:30:00|520.09|516.97|530.3|527.18|534.23|531.11|507.32|504.2|0
1652276100000|2022-05-11 13:35:00|535.54|532.42|530.53|527.41|539.59|536.47|525.78|522.66|0
1652276400000|2022-05-11 13:40:00|533.87|530.75|500.02|496.9|536.01|532.89|499.08|495.96|0
1652276700000|2022-05-11 13:45:00|498.97|495.85|479.92|476.8|504.15|501.03|476.7|473.58|0
1652277000000|2022-05-11 13:50:00|480.16|477.04|480.77|477.65|486.29|483.17|473.97|470.85|0
1652277300000|2022-05-11 13:55:00|481.24|478.12|482.41|480.01|496.1|492.98|481|477.88|0
1652277600000|2022-05-11 14:00:00|483.47|481.07|481.35|478.95|493.84|491.44|479.7|477.3|0
1652277900000|2022-05-11 14:05:00|481.58|479.18|502.37|499.97|502.73|500.33|481.58|479.18|0
1652278200000|2022-05-11 14:10:00|502.13|499.73|493.6|491.2|505.93|503.53|488.88|486.48|0
1652278500000|2022-05-11 14:15:00|492.78|490.38|486.56|484.16|499.28|496.88|485.38|482.98|0
1652278800000|2022-05-11 14:20:00|483.96|481.56|474.54|472.14|491.76|489.36|470.9|468.5|0
1652279100000|2022-05-11 14:25:00|473.95|471.55|477.12|474.72|482.78|480.38|471.61|469.21|0
1652279400000|2022-05-11 14:30:00|478.54|476.14|483.48|481.08|488.45|486.05|473.36|470.96|0
1652279700000|2022-05-11 14:35:00|483.25|480.85|472.62|470.22|490.58|488.18|469.1|466.7|0
1652280000000|2022-05-11 14:40:00|472.39|469.99|466.29|463.89|474.5|472.1|465.35|462.95|0
1652280300000|2022-05-11 14:45:00|466.99|464.59|475.33|472.93|478.15|475.75|464.88|462.48|0
1652280600000|2022-05-11 14:50:00|478.39|475.99|487.47|485.07|492.8|490.4|476.15|473.75|0
1652280900000|2022-05-11 14:55:00|488.41|486.01|486.81|484.41|493.62|491.22|484.63|482.23|0
1652281200000|2022-05-11 15:00:00|486.92|484.52|490.96|488.56|497.99|495.59|485.97|483.57|0
1652281500000|2022-05-11 15:05:00|491.19|488.79|493.93|491.53|497.86|495.46|489.29|486.89|0
1652281800000|2022-05-11 15:10:00|495.12|492.72|486.33|483.93|496.91|494.51|485.49|483.09|0
1652282100000|2022-05-11 15:15:00|487.15|484.75|501.44|499.04|505.62|503.22|485.38|482.98|0
1652282400000|2022-05-11 15:20:00|501.8|499.4|491.27|488.87|502.39|499.99|490.41|488.01|0
1652282700000|2022-05-11 15:25:00|492.69|490.29|484.15|481.75|494.83|492.43|482.96|480.56|0
1652283000000|2022-05-11 15:30:00|484.03|481.63|483.43|481.03|487.94|485.54|479.3|476.9|0
1652283300000|2022-05-11 15:35:00|482.01|479.61|471.38|468.98|487.23|484.83|466.21|463.81|0
1652283600000|2022-05-11 15:40:00|471.86|469.46|473.85|471.45|474.56|472.16|467.47|465.07|0
1652283900000|2022-05-11 15:45:00|472.91|470.51|480.26|477.86|481.44|479.04|472.2|469.8|0
1652284200000|2022-05-11 15:50:00|478.95|476.55|486.91|484.51|488.82|486.42|478.95|476.55|0
1652284500000|2022-05-11 15:55:00|486.2|483.8|488.34|485.94|493.11|490.71|486.2|483.8|0
1652284800000|2022-05-11 16:00:00|489.77|487.37|493.35|490.95|495.98|493.58|488.58|486.18|0
1652285100000|2022-05-11 16:05:00|493.59|491.19|495.02|492.62|495.62|493.22|487.86|485.46|0
1652285400000|2022-05-11 16:10:00|495.26|492.86|496.45|494.05|501.48|499.08|493.11|490.71|0
1652285700000|2022-05-11 16:15:00|496.69|494.29|501.96|499.56|502.68|500.28|493.83|491.43|0
1652286000000|2022-05-11 16:20:00|502.68|500.28|487.51|485.11|503.52|501.12|485.72|483.32|0
1652286300000|2022-05-11 16:25:00|487.86|485.46|512.43|510.03|513.99|511.59|486.55|484.15|0
1652286600000|2022-05-11 16:30:00|514.23|511.83|513.62|511.22|517.47|515.07|510.75|508.35|0
1652286900000|2022-05-11 16:35:00|513.86|511.46|511.23|508.83|514.1|511.7|506.92|504.52|0
1652287200000|2022-05-11 16:40:00|512.42|510.02|516.5|514.1|518.66|516.26|505.24|502.84|0
1652287500000|2022-05-11 16:45:00|517.94|515.54|513.38|510.98|520.59|518.19|512.42|510.02|0
1652287800000|2022-05-11 16:50:00|513.14|510.74|524.92|522.52|524.92|522.52|513.14|510.74|0
1652288100000|2022-05-11 16:55:00|525.16|522.76|530.12|527.72|531.91|529.51|523.47|521.07|0
1652288400000|2022-05-11 17:00:00|531.14|528.74|536.57|534.17|537.41|535.01|530.91|528.51|0
1652288700000|2022-05-11 17:05:00|536.69|534.29|541.18|538.78|543.92|541.52|536.69|534.29|0
1652289000000|2022-05-11 17:10:00|540.94|538.54|538.66|536.26|541.42|539.02|534.45|532.05|0
1652289300000|2022-05-11 17:15:00|538.53|536.13|538.9|536.5|539.14|536.74|533.38|530.98|0
1652289600000|2022-05-11 17:20:00|538.77|536.37|534.21|531.81|545.75|543.35|532.05|529.65|0
1652289900000|2022-05-11 17:25:00|534.45|532.05|544.91|542.51|545.99|543.59|532.53|530.13|0
1652290200000|2022-05-11 17:30:00|545.51|543.11|540.69|538.29|547.92|545.52|538.53|536.13|0
1652290500000|2022-05-11 17:35:00|540.93|538.53|551.39|548.99|551.51|549.11|538.17|535.77|0
1652290800000|2022-05-11 17:40:00|551.63|549.23|553.9|551.5|555.23|552.83|551.01|548.61|0
1652291100000|2022-05-11 17:45:00|554.99|552.59|556.2|553.8|563.05|560.65|554.38|551.98|0
1652291400000|2022-05-11 17:50:00|556.8|554.4|558.72|556.32|561.6|559.2|552.72|550.32|0
1652291700000|2022-05-11 17:55:00|556.92|554.52|566.42|564.02|568.58|566.18|555.6|553.2|0
1652292000000|2022-05-11 18:00:00|566.18|563.78|549.6|547.2|566.18|563.78|549.6|547.2|0
1652292300000|2022-05-11 18:05:00|548.88|546.48|558.15|555.75|558.15|555.75|548.64|546.24|0
1652292600000|2022-05-11 18:10:00|558.99|556.59|551.3|548.9|560.92|558.52|551.3|548.9|0
1652292900000|2022-05-11 18:15:00|551.18|548.78|546.02|543.62|555.38|552.98|543.15|540.75|0
1652293200000|2022-05-11 18:20:00|547.46|545.06|539.32|536.92|555.26|552.86|537.88|535.48|0
1652293500000|2022-05-11 18:25:00|538.84|536.44|541.71|539.31|543.51|541.11|530.49|528.09|0
1652293800000|2022-05-11 18:30:00|540.5|538.1|531.38|528.98|546.28|543.88|531.38|528.98|0
1652294100000|2022-05-11 18:35:00|532.1|529.7|531.14|528.74|536.66|534.26|528.03|525.63|0
1652294400000|2022-05-11 18:40:00|531.62|529.22|523.13|520.73|539.54|537.14|523|520.6|0
1652294700000|2022-05-11 18:45:00|522.76|520.36|535.72|533.32|536.65|534.25|520.85|518.45|0
1652295000000|2022-05-11 18:50:00|535.48|533.08|544.63|542.23|547.16|544.76|533.32|530.92|0
1652295300000|2022-05-11 18:55:00|544.39|541.99|547.28|544.88|548.73|546.33|541.25|538.85|0
1652295600000|2022-05-11 19:00:00|548|545.6|555.43|553.03|555.43|553.03|547.04|544.64|0
1652295900000|2022-05-11 19:05:00|554.71|552.31|549.91|547.51|559.04|556.64|549.19|546.79|0
1652296200000|2022-05-11 19:10:00|550.15|547.75|553.99|551.59|555.43|553.03|545.12|542.72|0
1652296500000|2022-05-11 19:15:00|553.63|551.23|552.07|549.67|561.68|559.28|547.03|544.63|0
1652296800000|2022-05-11 19:20:00|552.55|550.15|557.24|554.84|558.07|555.67|550.15|547.75|0
1652297100000|2022-05-11 19:25:00|556.63|554.23|555.12|552.72|557.83|555.43|547.18|544.78|0
1652297400000|2022-05-11 19:30:00|554.64|552.24|556.69|554.29|557.77|555.37|549.58|547.18|0
1652297700000|2022-05-11 19:35:00|556.93|554.53|567.07|564.67|568.04|565.64|556.45|554.05|0
1652298000000|2022-05-11 19:40:00|567.56|565.16|567.07|564.67|569.01|566.61|563.09|560.69|0
1652298300000|2022-05-11 19:45:00|566.83|564.43|575.79|573.39|575.91|573.51|566.83|564.43|0
1652298600000|2022-05-11 19:50:00|575.67|573.27|575.9|573.5|580.5|578.1|571.79|569.39|0
1652298900000|2022-05-11 19:55:00|575.42|573.02|573.72|571.32|579.29|576.89|572.52|570.12|0
1652299200000|2022-05-11 20:00:00|573|570.6|568.32|565.92|575.42|573.02|568.32|565.92|0
1652299500000|2022-05-11 20:05:00|568.56|566.16|568.32|565.92|568.8|566.4|565.43|563.03|0
1652299800000|2022-05-11 20:10:00|568.07|565.67|564.22|561.82|568.07|565.67|562.54|560.14|0
1652300100000|2022-05-11 20:15:00|564.9|562.1|564.42|561.62|565.38|562.58|561.05|558.25|0
1652300400000|2022-05-11 20:20:00|564.54|561.74|565.86|563.06|566.1|563.3|563.21|560.41|0
1652300700000|2022-05-11 20:25:00|564.9|562.1|564.18|561.38|567.55|564.75|564.18|561.38|0
1652301000000|2022-05-11 20:30:00|563.94|561.14|564.66|561.86|565.38|562.58|563.69|560.89|0
1652301300000|2022-05-11 20:35:00|564.9|562.1|563.45|560.65|565.14|562.34|563.21|560.41|0
1652301600000|2022-05-11 20:40:00|563.69|560.89|562.25|559.45|563.69|560.89|559.84|557.04|0
1652301900000|2022-05-11 20:45:00|562.13|559.33|560.8|558|562.73|559.93|558.88|556.08|0
1652302200000|2022-05-11 20:50:00|560.56|557.76|560.8|558|561.28|558.48|559.73|556.93|0
1652302500000|2022-05-11 20:55:00|560.93|558.13|562.79|559.99|564.17|561.37|560.56|557.76|0
1652302800000|2022-05-11 21:00:00|562.65|559.85|562.62|559.82|562.97|560.17|562.47|559.67|0
1652303100000|2022-05-11 21:05:00|562.34|559.54|564.75|561.95|564.78|561.98|562.23|559.43|0
1652303400000|2022-05-11 21:10:00|564.78|561.98|565.56|562.76|565.63|562.83|564.78|561.98|0
1652303700000|2022-05-11 21:15:00|565.59|562.79|566.11|563.31|566.4|563.6|565.59|562.79|0
1652304000000|2022-05-11 21:20:00|565.94|563.14|567.02|564.22|567.56|564.76|565.94|563.14|0
1652304300000|2022-05-11 21:25:00|567.41|564.61|567.24|564.44|567.49|564.69|566.71|563.91|0
1652304600000|2022-05-11 21:30:00|567.27|564.47|566.74|563.94|567.62|564.82|566.22|563.42|0
1652304900000|2022-05-11 21:35:00|566.7|563.9|567.06|564.26|567.45|564.65|566.68|563.88|0
1652305200000|2022-05-11 21:40:00|567.02|564.22|567.19|564.39|567.41|564.61|566.7|563.9|0
1652305500000|2022-05-11 21:45:00|567.06|564.26|566.18|563.38|567.16|564.36|566.18|563.38|0
1652305800000|2022-05-11 21:50:00|566.11|563.31|565.97|563.17|566.15|563.35|565.86|563.06|0
1652306100000|2022-05-11 21:55:00|566.01|563.21|565.13|562.33|566.38|563.58|564.64|561.84|0
1652306400000|2022-05-11 22:00:00|565.73|562.93|566.08|563.28|568.13|565.33|564.16|561.36|0
1652306700000|2022-05-11 22:05:00|565.97|563.17|568.01|565.21|570.06|567.26|565.97|563.17|0
1652307000000|2022-05-11 22:10:00|568.13|565.33|573.92|571.12|574.52|571.72|567.77|564.97|0
1652307300000|2022-05-11 22:15:00|574.52|571.72|574.91|572.11|576.45|573.65|572.59|569.79|0
1652307600000|2022-05-11 22:20:00|575.63|572.83|576.12|573.32|576.12|573.32|573.58|570.78|0
1652307900000|2022-05-11 22:25:00|576.24|573.44|574.67|571.87|576.84|574.04|572.86|570.06|0
1652308200000|2022-05-11 22:30:00|574.31|571.51|571.52|568.72|574.31|571.51|571.28|568.48|0
1652308500000|2022-05-11 22:35:00|571.28|568.48|569.83|567.03|571.28|568.48|568.75|565.95|0
1652308800000|2022-05-11 22:40:00|569.35|566.55|568.99|566.19|570.32|567.52|568.63|565.83|0
1652309100000|2022-05-11 22:45:00|569.11|566.31|568.27|565.47|569.96|567.16|567.66|564.86|0
1652309400000|2022-05-11 22:50:00|568.14|565.34|566.45|563.65|571.04|568.24|565.97|563.17|0
1652309700000|2022-05-11 22:55:00|566.58|563.78|565.25|562.45|567.54|564.74|565.25|562.45|0
1652310000000|2022-05-11 23:00:00|564.52|561.72|564.52|561.72|565.49|562.69|563.56|560.76|0
1652310300000|2022-05-11 23:05:00|564.28|561.48|564.52|561.72|565.97|563.17|564.28|561.48|0
1652310600000|2022-05-11 23:10:00|564.65|561.85|566.45|563.65|566.45|563.65|564.04|561.24|0
1652310900000|2022-05-11 23:15:00|566.69|563.89|565.85|563.05|566.82|564.02|565.24|562.44|0
1652311200000|2022-05-11 23:20:00|565.97|563.17|568.38|565.58|568.86|566.06|565.97|563.17|0
1652311500000|2022-05-11 23:25:00|568.5|565.7|569.1|566.3|569.34|566.54|567.65|564.85|0
1652311800000|2022-05-11 23:30:00|569.22|566.42|566.57|563.77|570.31|567.51|566.2|563.4|0
1652312100000|2022-05-11 23:35:00|566.33|563.53|564.28|561.48|567.05|564.25|563.92|561.12|0
1652312400000|2022-05-11 23:40:00|564.52|561.72|562.83|560.03|564.76|561.96|562.59|559.79|0
1652312700000|2022-05-11 23:45:00|562.71|559.91|562.59|559.79|563.31|560.51|559.58|556.78|0
1652313000000|2022-05-11 23:50:00|562.71|559.91|565.84|563.04|565.96|563.16|562.23|559.43|0
1652313300000|2022-05-11 23:55:00|566.2|563.4|562.58|559.78|566.2|563.4|562.58|559.78|0
1652313600000|2022-05-12 00:00:00|562.83|560.03|569.33|566.53|571.87|569.07|562.83|560.03|0
1652313900000|2022-05-12 00:05:00|570.42|567.62|564.51|561.71|570.78|567.98|562.82|560.02|0
1652314200000|2022-05-12 00:10:00|564.63|561.83|569.33|566.53|570.18|567.38|564.63|561.83|0
1652314500000|2022-05-12 00:15:00|569.57|566.77|580.69|577.89|581.42|578.62|569.57|566.77|0
1652314800000|2022-05-12 00:20:00|581.06|578.26|580.69|577.89|583.72|580.92|579|576.2|0
1652315100000|2022-05-12 00:25:00|581.42|578.62|578.03|575.23|583.11|580.31|577.78|574.98|0
1652315400000|2022-05-12 00:30:00|578.27|575.47|579.72|576.92|581.9|579.1|578.27|575.47|0
1652315700000|2022-05-12 00:35:00|579.48|576.68|571.5|568.7|579.96|577.16|571.02|568.22|0
1652316000000|2022-05-12 00:40:00|569.81|567.01|559.96|557.16|570.29|567.49|558.27|555.47|0
1652316300000|2022-05-12 00:45:00|559.72|556.92|558.75|555.95|563.22|560.42|558.27|555.47|0
1652316600000|2022-05-12 00:50:00|558.64|555.84|556.34|553.54|558.64|555.84|554.66|551.86|0
1652316900000|2022-05-12 00:55:00|556.47|553.67|557.19|554.39|558.99|556.19|556.34|553.54|0
1652317200000|2022-05-12 01:00:00|557.06|554.26|559.71|556.91|560.44|557.64|557.06|554.26|0
1652317500000|2022-05-12 01:05:00|559.47|556.67|563.81|561.01|566.22|563.42|558.99|556.19|0
1652317800000|2022-05-12 01:10:00|563.69|560.89|562.36|559.56|563.69|560.89|559.23|556.43|0
1652318100000|2022-05-12 01:15:00|562.25|559.45|560.07|557.27|562.25|559.45|555.13|552.33|0
1652318400000|2022-05-12 01:20:00|559.71|556.91|562.6|559.8|563.81|561.01|559.23|556.43|0
1652318700000|2022-05-12 01:25:00|562.84|560.04|560.8|558|562.84|560.04|557.78|554.98|0
1652319000000|2022-05-12 01:30:00|560.67|557.87|558.02|555.22|561.04|558.24|556.09|553.29|0
1652319300000|2022-05-12 01:35:00|558.5|555.7|559.61|556.81|560.79|557.99|557.66|554.86|0
1652319600000|2022-05-12 01:40:00|560.09|557.29|555.99|553.19|561.3|558.5|555.03|552.23|0
1652319900000|2022-05-12 01:45:00|555.75|552.95|553.22|550.42|555.75|552.95|552.62|549.82|0
1652320200000|2022-05-12 01:50:00|553.1|550.3|554.54|551.74|554.54|551.74|552.02|549.22|0
1652320500000|2022-05-12 01:55:00|554.78|551.98|555.26|552.46|556.35|553.55|551.65|548.85|0
1652320800000|2022-05-12 02:00:00|555.63|552.83|556.47|553.67|557.91|555.11|555.63|552.83|0
1652321100000|2022-05-12 02:05:00|556.35|553.55|558.04|555.24|558.39|555.59|555.63|552.83|0
1652321400000|2022-05-12 02:10:00|557.91|555.11|556.71|553.91|558.15|555.35|555.26|552.46|0
1652321700000|2022-05-12 02:15:00|556.83|554.03|554.06|551.26|557.19|554.39|554.06|551.26|0
1652322000000|2022-05-12 02:20:00|554.3|551.5|554.78|551.98|555.62|552.82|553.46|550.66|0
1652322300000|2022-05-12 02:25:00|554.66|551.86|557.18|554.38|558.15|555.35|554.66|551.86|0
1652322600000|2022-05-12 02:30:00|557.31|554.51|560.8|558|562.49|559.69|556.11|553.31|0
1652322900000|2022-05-12 02:35:00|560.93|558.13|562.73|559.93|562.97|560.17|560.93|558.13|0
1652323200000|2022-05-12 02:40:00|562.86|560.06|563.45|560.65|563.82|561.02|561.77|558.97|0
1652323500000|2022-05-12 02:45:00|562.97|560.17|564.3|561.5|564.66|561.86|560.8|558|0
1652323800000|2022-05-12 02:50:00|564.42|561.62|565.14|562.34|567.32|564.52|563.94|561.14|0
1652324100000|2022-05-12 02:55:00|565.38|562.58|561.28|558.48|565.87|563.07|561.04|558.24|0
1652324400000|2022-05-12 03:00:00|561.04|558.24|562|559.2|562.48|559.68|559.59|556.79|0
1652324700000|2022-05-12 03:05:00|562.24|559.44|562.37|559.57|564.17|561.37|561.04|558.24|0
1652325000000|2022-05-12 03:10:00|562.24|559.44|564.3|561.5|564.9|562.1|562.24|559.44|0
1652325300000|2022-05-12 03:15:00|564.54|561.74|563.21|560.41|564.54|561.74|561.03|558.23|0
1652325600000|2022-05-12 03:20:00|563.09|560.29|562.96|560.16|563.93|561.13|561.64|558.84|0
1652325900000|2022-05-12 03:25:00|562.61|559.81|562.24|559.44|562.85|560.05|561.51|558.71|0
1652326200000|2022-05-12 03:30:00|562.36|559.56|560.06|557.26|562.36|559.56|559.47|556.67|0
1652326500000|2022-05-12 03:35:00|559.95|557.15|560.31|557.51|561.16|558.36|559.1|556.3|0
1652326800000|2022-05-12 03:40:00|560.43|557.63|564.65|561.85|566.82|564.02|560.19|557.39|0
1652327100000|2022-05-12 03:45:00|564.29|561.49|562.48|559.68|564.65|561.85|562.48|559.68|0
1652327400000|2022-05-12 03:50:00|562.36|559.56|565.13|562.33|566.1|563.3|562.12|559.32|0
1652327700000|2022-05-12 03:55:00|564.89|562.09|563.44|560.64|565.86|563.06|563.44|560.64|0
1652328000000|2022-05-12 04:00:00|562.96|560.16|563.32|560.52|563.92|561.12|562.12|559.32|0
1652328300000|2022-05-12 04:05:00|563.68|560.88|566.34|563.54|567.3|564.5|563.68|560.88|0
1652328600000|2022-05-12 04:10:00|566.46|563.66|566.58|563.78|568.15|565.35|565.74|562.94|0
1652328900000|2022-05-12 04:15:00|566.22|563.42|567.91|565.11|568.39|565.59|565.85|563.05|0
1652329200000|2022-05-12 04:20:00|568.03|565.23|571.65|568.85|571.9|569.1|567.78|564.98|0
1652329500000|2022-05-12 04:25:00|571.41|568.61|571.3|568.5|572.62|569.82|570.93|568.13|0
1652329800000|2022-05-12 04:30:00|571.17|568.37|571.11|568.31|572.23|569.43|569.78|566.98|0
1652330100000|2022-05-12 04:35:00|570.99|568.19|573.41|570.61|573.77|570.97|570.87|568.07|0
1652330400000|2022-05-12 04:40:00|572.8|570|574.86|572.06|575.46|572.66|572.8|570|0
1652330700000|2022-05-12 04:45:00|574.73|571.93|573.04|570.24|575.7|572.9|571.83|569.03|0
1652331000000|2022-05-12 04:50:00|573.16|570.36|572.2|569.4|573.65|570.85|569.41|566.61|0
1652331300000|2022-05-12 04:55:00|572.31|569.51|574.49|571.69|574.49|571.69|571.71|568.91|0
1652331600000|2022-05-12 05:00:00|574.25|571.45|572.07|569.27|574.25|571.45|569.65|566.85|0
1652331900000|2022-05-12 05:05:00|571.59|568.79|574|571.2|575.7|572.9|571.59|568.79|0
1652332200000|2022-05-12 05:10:00|574.49|571.69|579.57|576.77|579.81|577.01|574.49|571.69|0
1652332500000|2022-05-12 05:15:00|579.33|576.53|580.18|577.38|582.12|579.32|579.09|576.29|0
1652332800000|2022-05-12 05:20:00|580.42|577.62|588.79|585.99|588.79|585.99|579.94|577.14|0
1652333100000|2022-05-12 05:25:00|588.54|585.74|583.33|580.53|588.54|585.74|583.2|580.4|0
1652333400000|2022-05-12 05:30:00|583.2|580.4|581.5|578.7|583.2|580.4|580.54|577.74|0
1652333700000|2022-05-12 05:35:00|581.39|578.59|584.05|581.25|585.14|582.34|579.21|576.41|0
1652334000000|2022-05-12 05:40:00|583.93|581.13|586.6|583.8|587.33|584.53|582.84|580.04|0
1652334300000|2022-05-12 05:45:00|586.84|584.04|589.64|586.84|590.24|587.44|585.63|582.83|0
1652334600000|2022-05-12 05:50:00|589.51|586.71|590.89|588.09|591.94|589.14|589.27|586.47|0
1652334900000|2022-05-12 05:55:00|590.64|587.84|591.98|589.18|592.47|589.67|588.7|585.9|0
1652335200000|2022-05-12 06:00:00|591.86|589.06|587.81|585.01|593.31|590.51|586.97|584.17|0
1652335500000|2022-05-12 06:05:00|587.7|584.9|582.13|579.33|587.94|585.14|580.55|577.75|0
1652335800000|2022-05-12 06:10:00|582.24|579.44|580.43|577.63|582.24|579.44|578.5|575.7|0
1652336100000|2022-05-12 06:15:00|580.55|577.75|585.76|582.96|587.57|584.77|579.71|576.91|0
1652336400000|2022-05-12 06:20:00|585.87|583.07|580.43|577.63|586.97|584.17|578.37|575.57|0
1652336700000|2022-05-12 06:25:00|580.3|577.5|584.9|582.1|585.14|582.34|579.82|577.02|0
1652337000000|2022-05-12 06:30:00|585.14|582.34|583.21|580.41|585.14|582.34|581.75|578.95|0
1652337300000|2022-05-12 06:35:00|583.09|580.29|582.24|579.44|583.09|580.29|579.22|576.42|0
1652337600000|2022-05-12 06:40:00|582|579.2|581.99|579.19|583.45|580.65|578.61|575.81|0
1652337900000|2022-05-12 06:45:00|581.88|579.08|589.99|587.19|593.38|590.58|581.88|579.08|0
1652338200000|2022-05-12 06:50:00|590.11|587.31|588.53|585.73|590.6|587.8|587.69|584.89|0
1652338500000|2022-05-12 06:55:00|588.17|585.37|590.47|587.67|590.96|588.16|585.02|582.22|0
1652338800000|2022-05-12 07:00:00|589.26|586.46|592.78|589.98|597.51|594.71|589.26|586.46|0
1652339100000|2022-05-12 07:05:00|593.79|591.39|593.85|591.45|598.04|595.64|592.52|590.12|0
1652339400000|2022-05-12 07:10:00|594.22|591.82|594.82|592.42|599.19|596.79|592.64|590.24|0
1652339700000|2022-05-12 07:15:00|595.06|592.66|595.06|592.66|596.27|593.87|585.86|583.46|0
1652340000000|2022-05-12 07:20:00|594.46|592.06|597.85|595.45|602.95|600.55|594.46|592.06|0
1652340300000|2022-05-12 07:25:00|597.73|595.33|591.06|588.66|598.94|596.54|588.52|586.12|0
1652340600000|2022-05-12 07:30:00|589.73|587.33|593.12|590.72|598.58|596.18|588.88|586.48|0
1652340900000|2022-05-12 07:35:00|592.87|590.47|597.24|594.84|597.24|594.84|590.69|588.29|0
1652341200000|2022-05-12 07:40:00|597.48|595.08|587.91|585.51|599.18|596.78|587.91|585.51|0
1652341500000|2022-05-12 07:45:00|588.03|585.63|570.88|568.48|589|586.6|570.28|567.88|0
1652341800000|2022-05-12 07:50:00|570.64|568.24|579.5|577.1|581.5|579.1|568.95|566.55|0
1652342100000|2022-05-12 07:55:00|579.01|576.61|579.62|577.22|584.45|582.05|578.54|576.14|0
1652342400000|2022-05-12 08:00:00|577.2|574.8|591.11|588.71|593.65|591.25|576.85|574.45|0
1652342700000|2022-05-12 08:05:00|590.74|588.34|589.53|587.13|594.62|592.22|586.38|583.98|0
1652343000000|2022-05-12 08:10:00|588.8|586.4|589.17|586.77|591.46|589.06|586.14|583.74|0
1652343300000|2022-05-12 08:15:00|587.83|585.43|591.46|589.06|592.56|590.16|585.17|582.77|0
1652343600000|2022-05-12 08:20:00|592.07|589.67|592.32|589.92|595.71|593.31|590.01|587.61|0
1652343900000|2022-05-12 08:25:00|593.16|590.76|591.35|588.95|595.1|592.7|589.52|587.12|0
1652344200000|2022-05-12 08:30:00|591.46|589.06|593.04|590.64|595.1|592.7|585.78|583.38|0
1652344500000|2022-05-12 08:35:00|593.64|591.24|596.06|593.66|598.98|596.58|593.28|590.88|0
1652344800000|2022-05-12 08:40:00|596.92|594.52|599.34|596.94|601.4|599|596.19|593.79|0
1652345100000|2022-05-12 08:45:00|598.98|596.58|603.59|601.19|606.5|604.1|598.73|596.33|0
1652345400000|2022-05-12 08:50:00|603.34|600.94|599.64|597.24|603.34|600.94|599.04|596.64|0
1652345700000|2022-05-12 08:55:00|599.88|597.48|599.88|597.48|602.55|600.15|597.71|595.31|0
1652346000000|2022-05-12 09:00:00|600.37|597.97|605.45|603.05|605.69|603.29|597.95|595.55|0
1652346300000|2022-05-12 09:05:00|605.21|602.81|601.09|598.69|605.21|602.81|600.25|597.85|0
1652346600000|2022-05-12 09:10:00|601.57|599.17|601.82|599.42|605.21|602.81|599.64|597.24|0
1652346900000|2022-05-12 09:15:00|602.3|599.9|597.46|595.06|604.96|602.56|597.22|594.82|0
1652347200000|2022-05-12 09:20:00|597.7|595.3|602.54|600.14|603.15|600.75|597.1|594.7|0
1652347500000|2022-05-12 09:25:00|602.42|600.02|603.51|601.11|606.06|603.66|600.24|597.84|0
1652347800000|2022-05-12 09:30:00|603.27|600.87|608.84|606.44|612.36|609.96|603.02|600.62|0
1652348100000|2022-05-12 09:35:00|608.11|605.71|601.81|599.41|608.11|605.71|601.33|598.93|0
1652348400000|2022-05-12 09:40:00|601.69|599.29|601.45|599.05|604.72|602.32|600.6|598.2|0
1652348700000|2022-05-12 09:45:00|601.81|599.41|596.97|594.57|602.54|600.14|596.37|593.97|0
1652349000000|2022-05-12 09:50:00|597.21|594.81|599.87|597.47|601.57|599.17|597.21|594.81|0
1652349300000|2022-05-12 09:55:00|600.6|598.2|603.26|600.86|603.39|600.99|599.63|597.23|0
1652349600000|2022-05-12 10:00:00|603.14|600.74|602.17|599.77|604.96|602.56|600.6|598.2|0
1652349900000|2022-05-12 10:05:00|602.05|599.65|599.75|597.35|603.99|601.59|597.82|595.42|0
1652350200000|2022-05-12 10:10:00|599.51|597.11|603.98|601.58|603.98|601.58|598.42|596.02|0
1652350500000|2022-05-12 10:15:00|604.11|601.71|603.5|601.1|604.84|602.44|602.53|600.13|0
1652350800000|2022-05-12 10:20:00|603.62|601.22|603.01|600.61|605.19|602.79|602.04|599.64|0
1652351100000|2022-05-12 10:25:00|602.77|600.37|592.37|589.97|603.25|600.85|592.13|589.73|0
1652351400000|2022-05-12 10:30:00|592.61|590.21|595.63|593.23|596.96|594.56|592.13|589.73|0
1652351700000|2022-05-12 10:35:00|595.51|593.11|599.26|596.86|600.59|598.19|593.09|590.69|0
1652352000000|2022-05-12 10:40:00|599.02|596.62|601.31|598.91|601.8|599.4|598.29|595.89|0
1652352300000|2022-05-12 10:45:00|601.07|598.67|602.77|600.37|603.73|601.33|601.07|598.67|0
1652352600000|2022-05-12 10:50:00|602.65|600.25|596.71|594.31|602.89|600.49|595.26|592.86|0
1652352900000|2022-05-12 10:55:00|596.11|593.71|592.49|590.09|596.23|593.83|589.71|587.31|0
1652353200000|2022-05-12 11:00:00|591.64|589.24|593.63|591.23|594.36|591.96|588.98|586.58|0
1652353500000|2022-05-12 11:05:00|593.51|591.11|595.93|593.53|596.9|594.5|593.15|590.75|0
1652353800000|2022-05-12 11:10:00|596.41|594.01|588.91|586.51|596.66|594.26|588.91|586.51|0
1652354100000|2022-05-12 11:15:00|589.03|586.63|589.63|587.23|589.63|587.23|587.7|585.3|0
1652354400000|2022-05-12 11:20:00|589.39|586.99|583.23|580.83|589.63|587.23|580.21|577.81|0
1652354700000|2022-05-12 11:25:00|583.59|581.19|587.94|585.54|588.42|586.02|581.66|579.26|0
1652355000000|2022-05-12 11:30:00|588.06|585.66|594.54|592.14|594.54|592.14|587.94|585.54|0
1652355300000|2022-05-12 11:35:00|594.06|591.66|596.73|594.33|597.82|595.42|591.39|588.99|0
1652355600000|2022-05-12 11:40:00|596.61|594.21|598.55|596.15|601.1|598.7|594.3|591.9|0
1652355900000|2022-05-12 11:45:00|598.79|596.39|607.17|604.77|607.17|604.77|598.79|596.39|0
1652356200000|2022-05-12 11:50:00|606.93|604.53|610.74|608.34|612.44|610.04|605.35|602.95|0
1652356500000|2022-05-12 11:55:00|610.25|607.85|614.99|612.59|618.76|616.36|606.13|603.73|0
1652356800000|2022-05-12 12:00:00|614.75|612.35|612.81|610.41|616.94|614.54|611.71|609.31|0
1652357100000|2022-05-12 12:05:00|612.68|610.28|609.04|606.64|613.41|611.01|606.25|603.85|0
1652357400000|2022-05-12 12:10:00|609.28|606.88|605.64|603.24|609.28|606.88|605.04|602.64|0
1652357700000|2022-05-12 12:15:00|605.88|603.48|605.4|603|608.07|605.67|603.1|600.7|0
1652358000000|2022-05-12 12:20:00|605.15|602.75|609.76|607.36|611.22|608.82|604.67|602.27|0
1652358300000|2022-05-12 12:25:00|610.01|607.61|609.6|607.2|611.54|609.14|606.45|604.05|0
1652358600000|2022-05-12 12:30:00|612.03|609.63|608.14|605.74|612.15|609.75|600.88|598.48|0
1652358900000|2022-05-12 12:35:00|609.11|606.71|604.15|601.75|610.33|607.93|603.78|601.38|0
1652359200000|2022-05-12 12:40:00|603.3|600.9|605.48|603.08|606.45|604.05|596.52|594.12|0
1652359500000|2022-05-12 12:45:00|606.33|603.93|605.31|602.91|606.45|604.05|601.84|599.44|0
1652359800000|2022-05-12 12:50:00|604.46|602.06|602.15|599.75|604.82|602.42|599.97|597.57|0
1652360100000|2022-05-12 12:55:00|601.42|599.02|604.58|602.18|607.01|604.61|599.61|597.21|0
1652360400000|2022-05-12 13:00:00|604.09|601.69|606.04|603.64|608.95|606.55|601.42|599.02|0
1652360700000|2022-05-12 13:05:00|606.52|604.12|601.18|598.78|607.25|604.85|599.96|597.56|0
1652361000000|2022-05-12 13:10:00|600.93|598.53|600.98|598.58|604.33|601.93|600.61|598.21|0
1652361300000|2022-05-12 13:15:00|601.22|598.82|600.12|597.72|603.77|601.37|597.7|595.3|0
1652361600000|2022-05-12 13:20:00|600.37|597.97|595.51|593.11|600.37|597.97|593.57|591.17|0
1652361900000|2022-05-12 13:25:00|596.97|594.57|607.17|604.77|607.17|604.77|596.72|594.32|0
1652362200000|2022-05-12 13:30:00|606.93|604.53|618.5|616.1|619.72|617.32|594.3|591.9|0
1652362500000|2022-05-12 13:35:00|620.08|617.68|627.32|624.92|628.54|626.14|611.55|609.15|0
1652362800000|2022-05-12 13:40:00|626.58|624.18|608.32|605.92|630.25|627.85|607.59|605.19|0
1652363100000|2022-05-12 13:45:00|610.39|607.99|602.82|600.42|615.74|613.34|588.61|586.21|0
1652363400000|2022-05-12 13:50:00|603.66|601.26|599.77|597.37|612.43|610.03|595.77|593.37|0
1652363700000|2022-05-12 13:55:00|600.26|597.86|614.87|612.47|619.75|617.35|600.26|597.86|0
1652364000000|2022-05-12 14:00:00|615.84|613.44|616.08|613.68|625.59|623.19|614.14|611.74|0
1652364300000|2022-05-12 14:05:00|615.84|613.44|590.33|587.93|615.84|613.44|587.17|584.77|0
1652364600000|2022-05-12 14:10:00|591.3|588.9|582.66|580.26|593|590.6|574.06|571.66|0
1652364900000|2022-05-12 14:15:00|583.14|580.74|584.12|581.72|592.73|590.33|578.05|575.65|0
1652365200000|2022-05-12 14:20:00|583.99|581.59|568.98|566.58|587.88|585.48|564.64|562.24|0
1652365500000|2022-05-12 14:25:00|568.87|566.47|581.74|579.34|585.01|582.61|567.66|565.26|0
1652365800000|2022-05-12 14:30:00|580.16|577.76|586.47|584.07|592.29|589.89|574.6|572.2|0
1652366100000|2022-05-12 14:35:00|587.19|584.79|576.9|574.5|591.32|588.92|575.8|573.4|0
1652366400000|2022-05-12 14:40:00|577.14|574.74|588.76|586.36|591.84|589.44|576.9|574.5|0
1652366700000|2022-05-12 14:45:00|587.79|585.39|580.89|578.49|591.67|589.27|576.65|574.25|0
1652367000000|2022-05-12 14:50:00|581.13|578.73|569.17|566.77|581.13|578.73|568.68|566.28|0
1652367300000|2022-05-12 14:55:00|568.2|565.8|561.21|558.81|570.37|567.97|559.28|556.88|0
1652367600000|2022-05-12 15:00:00|559.52|557.12|555.9|553.5|570.16|567.76|555.9|553.5|0
1652367900000|2022-05-12 15:05:00|554.82|552.42|545.88|543.48|561.45|559.05|545.64|543.24|0
1652368200000|2022-05-12 15:10:00|545.64|543.24|558.66|556.26|558.66|556.26|544.68|542.28|0
1652368500000|2022-05-12 15:15:00|560.24|557.84|562.29|559.89|566.4|564|558.55|556.15|0
1652368800000|2022-05-12 15:20:00|562.41|560.01|573.18|570.78|573.43|571.03|559.87|557.47|0
1652369100000|2022-05-12 15:25:00|571.49|569.09|571.37|568.97|574.4|572|565.91|563.51|0
1652369400000|2022-05-12 15:30:00|570.89|568.49|581|578.6|586.46|584.06|568.34|565.94|0
1652369700000|2022-05-12 15:35:00|581.11|578.71|575.29|572.89|584.27|581.87|573.24|570.84|0
1652370000000|2022-05-12 15:40:00|573.84|571.44|586.7|584.3|587.07|584.67|573.72|571.32|0
1652370300000|2022-05-12 15:45:00|587.67|585.27|596.92|594.52|597.53|595.13|586.45|584.05|0
1652370600000|2022-05-12 15:50:00|597.16|594.76|603.26|600.86|608.27|605.87|597.16|594.76|0
1652370900000|2022-05-12 15:55:00|604.72|602.32|613.36|610.96|613.36|610.96|603.53|601.13|0
1652371200000|2022-05-12 16:00:00|613.48|611.08|611.64|608.52|618.47|615.35|611.16|608.04|0
1652371500000|2022-05-12 16:05:00|611.4|608.28|608.48|605.36|616.03|612.91|606.53|603.41|0
1652371800000|2022-05-12 16:10:00|610.31|607.19|609.45|606.33|617.25|614.13|604.58|601.46|0
1652372100000|2022-05-12 16:15:00|609.21|606.09|609.21|606.09|617.73|614.61|605.68|602.56|0
1652372400000|2022-05-12 16:20:00|610.18|607.06|601.85|598.73|612.74|609.62|600.45|597.33|0
1652372700000|2022-05-12 16:25:00|602.82|599.7|595.77|592.65|603.55|600.43|593.34|590.22|0
1652373000000|2022-05-12 16:30:00|595.8|592.68|585.97|582.85|596.53|593.41|583.54|580.42|0
1652373300000|2022-05-12 16:35:00|584.51|581.39|591.06|587.94|591.06|587.94|582.33|579.21|0
1652373600000|2022-05-12 16:40:00|591.3|588.18|581.97|578.85|602.48|599.36|581.97|578.85|0
1652373900000|2022-05-12 16:45:00|580.88|577.76|588.87|585.75|590.81|587.69|578.22|575.1|0
1652374200000|2022-05-12 16:50:00|589.12|586|588.63|585.51|594.46|591.34|585.48|582.36|0
1652374500000|2022-05-12 16:55:00|589.12|586|596.96|593.84|597.69|594.57|583.78|580.66|0
1652374800000|2022-05-12 17:00:00|597.09|593.97|603.41|600.29|604.74|601.62|590.78|587.66|0
1652375100000|2022-05-12 17:05:00|605.36|602.24|605.71|602.59|608.88|605.76|601.82|598.7|0
1652375400000|2022-05-12 17:10:00|604.98|601.86|604.25|601.13|606.93|603.81|595.39|592.27|0
1652375700000|2022-05-12 17:15:00|605.23|602.11|610.1|606.98|612.05|608.93|598.42|595.3|0
1652376000000|2022-05-12 17:20:00|610.58|607.46|608.31|605.19|611.96|608.84|602.72|599.6|0
1652376300000|2022-05-12 17:25:00|607.58|604.46|608.07|604.95|613.91|610.79|605.64|602.52|0
1652376600000|2022-05-12 17:30:00|608.31|605.19|614.39|611.27|618.05|614.93|604.18|601.06|0
1652376900000|2022-05-12 17:35:00|614.88|611.76|621.95|618.83|623.42|620.3|611.47|608.35|0
1652377200000|2022-05-12 17:40:00|622.44|619.32|623.66|620.54|624.88|621.76|620.49|617.37|0
1652377500000|2022-05-12 17:45:00|624.52|621.4|634.79|631.67|635.04|631.92|622.19|619.07|0
1652377800000|2022-05-12 17:50:00|635.04|631.92|633.21|630.09|635.04|631.92|630.65|627.53|0
1652378100000|2022-05-12 17:55:00|633.08|629.96|630.16|627.04|636.01|632.89|624.8|621.68|0
1652378400000|2022-05-12 18:00:00|630.28|627.16|625.29|622.17|632.35|629.23|621.88|618.76|0
1652378700000|2022-05-12 18:05:00|626.26|623.14|639.36|636.24|639.85|636.73|626.26|623.14|0
1652379000000|2022-05-12 18:10:00|639.85|636.73|634.72|631.6|640.09|636.97|634.72|631.6|0
1652379300000|2022-05-12 18:15:00|634.47|631.35|628.79|625.67|636.54|633.42|627.82|624.7|0
1652379600000|2022-05-12 18:20:00|629.53|626.41|633.18|630.06|636.36|633.24|624.41|621.29|0
1652379900000|2022-05-12 18:25:00|634.04|630.92|630.99|627.87|637.22|634.1|627.33|624.21|0
1652380200000|2022-05-12 18:30:00|631.48|628.36|639.29|636.17|643.57|640.45|629.65|626.53|0
1652380500000|2022-05-12 18:35:00|638.31|635.19|645.16|642.04|646.13|643.01|638.31|635.19|0
1652380800000|2022-05-12 18:40:00|644.67|641.55|645.16|642.04|648.34|645.22|641.98|638.86|0
1652381100000|2022-05-12 18:45:00|644.42|641.3|644.55|641.43|645.04|641.92|638.55|635.43|0
1652381400000|2022-05-12 18:50:00|646.14|643.02|641.13|638.01|648.59|645.47|636|632.88|0
1652381700000|2022-05-12 18:55:00|641.86|638.74|643.25|640.13|646.18|643.06|639.17|636.05|0
1652382000000|2022-05-12 19:00:00|643.49|640.37|631.77|628.65|645.69|642.57|631.04|627.92|0
1652382300000|2022-05-12 19:05:00|631.04|627.92|638.47|635.35|642.14|639.02|631.04|627.92|0
1652382600000|2022-05-12 19:10:00|638.23|635.11|638.23|635.11|646.3|643.18|637.98|634.86|0
1652382900000|2022-05-12 19:15:00|638.6|635.48|622.24|619.36|638.6|635.48|619.32|616.44|0
1652383200000|2022-05-12 19:20:00|622|619.12|606.82|603.94|623.22|620.34|602.43|599.55|0
1652383500000|2022-05-12 19:25:00|607.31|604.43|618.54|615.66|619.27|616.39|598.05|595.17|0
1652383800000|2022-05-12 19:30:00|617.2|614.32|607.3|604.42|617.8|614.92|601.21|598.33|0
1652384100000|2022-05-12 19:35:00|609.99|607.11|601.95|599.07|615.24|612.36|601.95|599.07|0
1652384400000|2022-05-12 19:40:00|602.69|599.81|606.1|603.22|609.62|606.74|594.74|591.86|0
1652384700000|2022-05-12 19:45:00|605.37|602.49|603.04|600.16|607.8|604.92|596.35|593.47|0
1652385000000|2022-05-12 19:50:00|599.39|596.51|595.73|592.85|601.09|598.21|586|583.12|0
1652385300000|2022-05-12 19:55:00|596.46|593.58|574.74|571.86|598.41|595.53|574.74|571.86|0
1652385600000|2022-05-12 20:00:00|576.69|573.81|576.77|573.89|581.08|578.2|574.38|571.5|0
1652385900000|2022-05-12 20:05:00|577.25|574.37|575.31|572.43|577.98|575.1|574.58|571.7|0
1652386200000|2022-05-12 20:10:00|575.79|572.91|582.85|579.97|583.58|580.7|575.79|572.91|0
1652386500000|2022-05-12 20:15:00|582.6|579.24|578.46|575.1|583.82|580.46|577.73|574.37|0
1652386800000|2022-05-12 20:20:00|578.71|575.35|579.44|576.08|581.63|578.27|578.22|574.86|0
1652387100000|2022-05-12 20:25:00|579.19|575.83|579.56|576.2|581.63|578.27|578.59|575.23|0
1652387400000|2022-05-12 20:30:00|579.68|576.32|582.36|579|586.5|583.14|579.56|576.2|0
1652387700000|2022-05-12 20:35:00|582.11|578.75|586.87|583.51|589.55|586.19|581.02|577.66|0
1652388000000|2022-05-12 20:40:00|586.5|583.14|587.23|583.87|588.09|584.73|582.84|579.48|0
1652388300000|2022-05-12 20:45:00|587.11|583.75|592.6|589.24|592.6|589.24|584.31|580.95|0
1652388600000|2022-05-12 20:50:00|593.33|589.97|596.39|593.03|596.63|593.27|592.36|589|0
1652388900000|2022-05-12 20:55:00|596.51|593.15|594.19|590.83|598.59|595.23|593.21|589.85|0
1652389200000|2022-05-12 21:00:00|593.72|590.36|592.98|589.62|593.91|590.55|592.69|589.33|0
1652389500000|2022-05-12 21:05:00|593.05|589.69|593.11|589.75|593.44|590.08|592.83|589.47|0
1652389800000|2022-05-12 21:10:00|592.83|589.47|591.59|588.23|592.83|589.47|590.84|587.48|0
1652390100000|2022-05-12 21:15:00|591.55|588.19|591.7|588.34|591.8|588.44|591.44|588.08|0
1652390400000|2022-05-12 21:20:00|591.74|588.38|590.23|586.87|591.74|588.38|590.23|586.87|0
1652390700000|2022-05-12 21:25:00|590.45|587.09|589.77|586.41|590.55|587.19|589.73|586.37|0
1652391000000|2022-05-12 21:30:00|589.73|586.37|589.88|586.52|589.88|586.52|589.31|585.95|0
1652391300000|2022-05-12 21:35:00|589.77|586.41|589.59|586.23|589.88|586.52|589.59|586.23|0
1652391600000|2022-05-12 21:40:00|589.98|586.62|589.91|586.55|590.2|586.84|589.31|585.95|0
1652391900000|2022-05-12 21:45:00|589.71|586.35|589.45|586.09|589.71|586.35|588.88|585.52|0
1652392200000|2022-05-12 21:50:00|589.38|586.02|589.51|586.15|589.55|586.19|588.99|585.63|0
1652392500000|2022-05-12 21:55:00|589.34|585.98|588.96|585.6|589.38|586.02|588.88|585.52|0
1652392800000|2022-05-12 22:00:00|587.59|584.23|586.49|583.13|587.59|584.23|583.81|580.45|0
1652393100000|2022-05-12 22:05:00|586|582.64|584.05|580.69|587.83|584.47|582.34|578.98|0
1652393400000|2022-05-12 22:10:00|583.56|580.2|581.37|578.01|584.54|581.18|580.39|577.03|0
1652393700000|2022-05-12 22:15:00|581.61|578.25|581.74|578.38|584.53|581.17|581.01|577.65|0
1652394000000|2022-05-12 22:20:00|581.12|577.76|584.42|581.06|584.42|581.06|580.15|576.79|0
1652394300000|2022-05-12 22:25:00|584.53|581.17|579.79|576.43|584.53|581.17|579.42|576.06|0
1652394600000|2022-05-12 22:30:00|579.66|576.3|583.68|580.32|583.8|580.44|579.66|576.3|0
1652394900000|2022-05-12 22:35:00|584.17|580.81|583.44|580.08|584.17|580.81|583.31|579.95|0
1652395200000|2022-05-12 22:40:00|583.31|579.95|581.85|578.49|583.44|580.08|581.85|578.49|0
1652395500000|2022-05-12 22:45:00|582.09|578.73|582.58|579.22|583.07|579.71|581.12|577.76|0
1652395800000|2022-05-12 22:50:00|582.46|579.1|582.09|578.73|582.95|579.59|580.87|577.51|0
1652396100000|2022-05-12 22:55:00|581.85|578.49|581.6|578.24|582.82|579.46|581.36|578|0
1652396400000|2022-05-12 23:00:00|581.36|578|577.22|573.86|581.97|578.61|576.49|573.13|0
1652396700000|2022-05-12 23:05:00|576.98|573.62|576.73|573.37|577.22|573.86|573.08|569.72|0
1652397000000|2022-05-12 23:10:00|576.86|573.5|574.91|571.55|577.22|573.86|573.81|570.45|0
1652397300000|2022-05-12 23:15:00|575.03|571.67|575.51|572.15|577.22|573.86|574.78|571.42|0
1652397600000|2022-05-12 23:20:00|575.03|571.67|571.14|567.78|575.03|571.67|571.02|567.66|0
1652397900000|2022-05-12 23:25:00|570.89|567.53|571.06|567.7|572.11|568.75|568.71|565.35|0
1652398200000|2022-05-12 23:30:00|570.7|567.34|569.11|565.75|571.54|568.18|567.9|564.54|0
1652398500000|2022-05-12 23:35:00|568.63|565.27|566.44|563.08|570.08|566.72|566.2|562.84|0
1652398800000|2022-05-12 23:40:00|566.32|562.96|565.71|562.35|566.44|563.08|564.01|560.65|0
1652399100000|2022-05-12 23:45:00|565.35|561.99|562.07|558.71|565.47|562.11|560.85|557.49|0
1652399400000|2022-05-12 23:50:00|561.82|558.46|561.95|558.59|563.04|559.68|561.34|557.98|0
1652399700000|2022-05-12 23:55:00|561.82|558.46|562.55|559.19|562.79|559.43|561.46|558.1|0
1652400000000|2022-05-13 00:00:00|562.79|559.43|561.34|557.98|566.68|563.32|561.34|557.98|0
1652400300000|2022-05-13 00:05:00|561.58|558.22|563.76|560.4|564|560.64|561.34|557.98|0
1652400600000|2022-05-13 00:10:00|564|560.64|561.82|558.46|566.68|563.32|560.85|557.49|0
1652400900000|2022-05-13 00:15:00|562.06|558.7|560.68|557.32|562.19|558.83|560.57|557.21|0
1652401200000|2022-05-13 00:20:00|561.3|557.94|559.47|556.11|561.78|558.42|559.47|556.11|0
1652401500000|2022-05-13 00:25:00|559.23|555.87|557.04|553.68|560.57|557.21|557.04|553.68|0
1652401800000|2022-05-13 00:30:00|556.8|553.44|554.7|551.34|557.04|553.68|553.4|550.04|0
1652402100000|2022-05-13 00:35:00|554.46|551.1|553.49|550.13|556.15|552.79|553.49|550.13|0
1652402400000|2022-05-13 00:40:00|553.73|550.37|554.21|550.85|554.7|551.34|553|549.64|0
1652402700000|2022-05-13 00:45:00|554.34|550.98|555.42|552.06|555.42|552.06|553.73|550.37|0
1652403000000|2022-05-13 00:50:00|555.67|552.31|555.18|551.82|555.67|552.31|554.7|551.34|0
1652403300000|2022-05-13 00:55:00|555.06|551.7|554.58|551.22|555.79|552.43|553.97|550.61|0
1652403600000|2022-05-13 01:00:00|554.7|551.34|554.94|551.58|556.63|553.27|554.69|551.33|0
1652403900000|2022-05-13 01:05:00|555.18|551.82|555.42|552.06|555.91|552.55|554.45|551.09|0
1652404200000|2022-05-13 01:10:00|555.06|551.7|554.21|550.85|556.27|552.91|553.97|550.61|0
1652404500000|2022-05-13 01:15:00|553.97|550.61|548.4|545.04|554.45|551.09|548.4|545.04|0
1652404800000|2022-05-13 01:20:00|548.64|545.28|547.07|543.71|549.12|545.76|546.59|543.23|0
1652405100000|2022-05-13 01:25:00|546.94|543.58|547.67|544.31|547.91|544.55|545.74|542.38|0
1652405400000|2022-05-13 01:30:00|547.31|543.95|549.12|545.76|550.09|546.73|547.19|543.83|0
1652405700000|2022-05-13 01:35:00|549|545.64|553.12|549.76|553.96|550.6|549|545.64|0
1652406000000|2022-05-13 01:40:00|553.23|549.87|553.12|549.76|553.72|550.36|550.81|547.45|0
1652406300000|2022-05-13 01:45:00|553.23|549.87|550.81|547.45|553.36|550|550.33|546.97|0
1652406600000|2022-05-13 01:50:00|550.69|547.33|549.57|546.21|551.54|548.18|548.96|545.6|0
1652406900000|2022-05-13 01:55:00|549.45|546.09|550.17|546.81|550.66|547.3|548.96|545.6|0
1652407200000|2022-05-13 02:00:00|549.93|546.57|548.36|545|550.17|546.81|547.03|543.67|0
1652407500000|2022-05-13 02:05:00|548.24|544.88|549.44|546.08|549.81|546.45|547.27|543.91|0
1652407800000|2022-05-13 02:10:00|549.33|545.97|550.65|547.29|551.5|548.14|549.2|545.84|0
1652408100000|2022-05-13 02:15:00|550.78|547.42|549.2|545.84|551.38|548.02|548.12|544.76|0
1652408400000|2022-05-13 02:20:00|549.44|546.08|549.92|546.56|550.17|546.81|548.47|545.11|0
1652408700000|2022-05-13 02:25:00|549.81|546.45|550.78|547.42|550.89|547.53|549.44|546.08|0
1652409000000|2022-05-13 02:30:00|550.65|547.29|549.2|545.84|550.89|547.53|549.2|545.84|0
1652409300000|2022-05-13 02:35:00|549.32|545.96|551.62|548.26|551.74|548.38|548.47|545.11|0
1652409600000|2022-05-13 02:40:00|551.13|547.77|550.16|546.8|551.13|547.77|549.68|546.32|0
1652409900000|2022-05-13 02:45:00|550.05|546.69|549.68|546.32|550.4|547.04|548.95|545.59|0
1652410200000|2022-05-13 02:50:00|549.92|546.56|550.16|546.8|550.77|547.41|549.44|546.08|0
1652410500000|2022-05-13 02:55:00|550.4|547.04|549.68|546.32|550.53|547.17|549.68|546.32|0
1652410800000|2022-05-13 03:00:00|550.16|546.8|550.4|547.04|550.64|547.28|549.19|545.83|0
1652411100000|2022-05-13 03:05:00|550.53|547.17|546.53|543.17|550.53|547.17|545.81|542.45|0
1652411400000|2022-05-13 03:10:00|546.42|543.06|546.05|542.69|547.74|544.38|545.81|542.45|0
1652411700000|2022-05-13 03:15:00|545.81|542.45|540.25|536.89|545.81|542.45|540.01|536.65|0
1652412000000|2022-05-13 03:20:00|540.14|536.78|536.88|533.52|540.98|537.62|536.76|533.4|0
1652412300000|2022-05-13 03:25:00|537|533.64|536.87|533.51|539.53|536.17|536.63|533.27|0
1652412600000|2022-05-13 03:30:00|536.63|533.27|533.98|530.62|536.87|533.51|532.78|529.42|0
1652412900000|2022-05-13 03:35:00|533.87|530.51|534.46|531.1|534.95|531.59|533.02|529.66|0
1652413200000|2022-05-13 03:40:00|533.63|530.27|533.02|529.66|533.74|530.38|532.54|529.18|0
1652413500000|2022-05-13 03:45:00|532.78|529.42|537.83|534.47|538.2|534.84|532.78|529.42|0
1652413800000|2022-05-13 03:50:00|537.72|534.36|539.04|535.68|539.28|535.92|536.51|533.15|0
1652414100000|2022-05-13 03:55:00|538.8|535.44|538.56|535.2|539.52|536.16|537.96|534.6|0
1652414400000|2022-05-13 04:00:00|538.8|535.44|542.17|538.81|542.17|538.81|538.56|535.2|0
1652414700000|2022-05-13 04:05:00|542.54|539.18|541.69|538.33|543.86|540.5|541.45|538.09|0
1652415000000|2022-05-13 04:10:00|541.93|538.57|543.38|540.02|545.07|541.71|541.93|538.57|0
1652415300000|2022-05-13 04:15:00|543.62|540.26|544.95|541.59|545.07|541.71|542.9|539.54|0
1652415600000|2022-05-13 04:20:00|545.07|541.71|543.02|539.66|545.07|541.71|542.89|539.53|0
1652415900000|2022-05-13 04:25:00|542.89|539.53|543.13|539.77|543.98|540.62|542.54|539.18|0
1652416200000|2022-05-13 04:30:00|543.26|539.9|543.86|540.5|544.1|540.74|542.65|539.29|0
1652416500000|2022-05-13 04:35:00|543.62|540.26|542.41|539.05|543.62|540.26|542.17|538.81|0
1652416800000|2022-05-13 04:40:00|542.65|539.29|542.17|538.81|543.13|539.77|541.92|538.56|0
1652417100000|2022-05-13 04:45:00|542.53|539.17|539.39|536.03|542.65|539.29|539.27|535.91|0
1652417400000|2022-05-13 04:50:00|539.64|536.28|538.54|535.18|539.99|536.63|537.34|533.98|0
1652417700000|2022-05-13 04:55:00|538.3|534.94|539.03|535.67|539.51|536.15|537.82|534.46|0
1652418000000|2022-05-13 05:00:00|538.78|535.42|540.71|537.35|542.64|539.28|538.54|535.18|0
1652418300000|2022-05-13 05:05:00|540.6|537.24|538.54|535.18|541.68|538.32|537.82|534.46|0
1652418600000|2022-05-13 05:10:00|538.3|534.94|539.5|536.14|539.99|536.63|536.85|533.49|0
1652418900000|2022-05-13 05:15:00|538.91|535.55|537.57|534.21|539.5|536.14|537.57|534.21|0
1652419200000|2022-05-13 05:20:00|536.85|533.49|536.73|533.37|537.82|534.46|534.92|531.56|0
1652419500000|2022-05-13 05:25:00|536.61|533.25|539.02|535.66|540.23|536.87|536.61|533.25|0
1652419800000|2022-05-13 05:30:00|538.9|535.54|536.97|533.61|540.23|536.87|536.61|533.25|0
1652420100000|2022-05-13 05:35:00|537.09|533.73|536.12|532.76|537.33|533.97|535.4|532.04|0
1652420400000|2022-05-13 05:40:00|536.37|533.01|536.36|533|537.33|533.97|535.77|532.41|0
1652420700000|2022-05-13 05:45:00|536.12|532.76|537.93|534.57|538.53|535.17|535.4|532.04|0
1652421000000|2022-05-13 05:50:00|538.05|534.69|538.77|535.41|539.98|536.62|538.05|534.69|0
1652421300000|2022-05-13 05:55:00|538.66|535.3|539.25|535.89|540.46|537.1|538.29|534.93|0
1652421600000|2022-05-13 06:00:00|539.01|535.65|541.18|537.82|541.31|537.95|537.81|534.45|0
1652421900000|2022-05-13 06:05:00|541.42|538.06|541.31|537.95|541.67|538.31|537.81|534.45|0
1652422200000|2022-05-13 06:10:00|541.42|538.06|546.74|543.38|547.1|543.74|541.42|538.06|0
1652422500000|2022-05-13 06:15:00|546.49|543.13|549.15|545.79|550.85|547.49|546.25|542.89|0
1652422800000|2022-05-13 06:20:00|548.91|545.55|546.98|543.62|549.28|545.92|546.01|542.65|0
1652423100000|2022-05-13 06:25:00|547.22|543.86|548.37|545.01|548.7|545.34|544.8|541.44|0
1652423400000|2022-05-13 06:30:00|548.61|545.25|546.47|543.11|549.71|546.35|545.38|542.02|0
1652423700000|2022-05-13 06:35:00|546.23|542.87|545.14|541.78|546.59|543.23|543.81|540.45|0
1652424000000|2022-05-13 06:40:00|544.65|541.29|543.33|539.97|547.31|543.95|542.96|539.6|0
1652424300000|2022-05-13 06:45:00|543.44|540.08|541.02|537.66|544.54|541.18|540.78|537.42|0
1652424600000|2022-05-13 06:50:00|541.27|537.91|541.99|538.63|542.96|539.6|540.54|537.18|0
1652424900000|2022-05-13 06:55:00|542.72|539.36|543.44|540.08|544.53|541.17|540.78|537.42|0
1652425200000|2022-05-13 07:00:00|544.65|541.29|550.22|546.86|552.15|548.79|543.81|540.45|0
1652425500000|2022-05-13 07:05:00|550.59|547.71|549.01|546.13|553.61|550.73|548.16|545.28|0
1652425800000|2022-05-13 07:10:00|548.76|545.88|546.1|543.22|549.49|546.61|543.32|540.44|0
1652426100000|2022-05-13 07:15:00|545.98|543.1|548.76|545.88|551.67|548.79|542.84|539.96|0
1652426400000|2022-05-13 07:20:00|548.65|545.77|539.7|536.82|549.97|547.09|538.12|535.24|0
1652426700000|2022-05-13 07:25:00|539.33|536.45|538.84|535.96|545.61|542.73|537.88|535|0
1652427000000|2022-05-13 07:30:00|538.36|535.48|530.15|527.27|539.57|536.69|530.15|527.27|0
1652427300000|2022-05-13 07:35:00|530.28|527.4|530.15|527.27|531.6|528.72|530.15|527.27|0
1652427600000|2022-05-13 07:40:00|530.39|527.51|533.05|530.17|534.25|531.37|530.39|527.51|0
1652427900000|2022-05-13 07:45:00|532.8|529.92|532.32|529.44|534.01|531.13|530.15|527.27|0
1652428200000|2022-05-13 07:50:00|532.08|529.2|535.7|532.82|535.7|532.82|531.6|528.72|0
1652428500000|2022-05-13 07:55:00|535.22|532.34|538.84|535.96|540.54|537.66|534.98|532.1|0
1652428800000|2022-05-13 08:00:00|539.09|536.21|534.37|531.49|539.09|536.21|532.8|529.92|0
1652429100000|2022-05-13 08:05:00|534.49|531.61|532.68|529.8|534.49|531.61|531.11|528.23|0
1652429400000|2022-05-13 08:10:00|532.56|529.68|535.94|533.06|536.42|533.54|532.32|529.44|0
1652429700000|2022-05-13 08:15:00|535.46|532.58|533.04|530.16|535.94|533.06|532.68|529.8|0
1652430000000|2022-05-13 08:20:00|533.28|530.4|530.86|527.98|534.25|531.37|530.86|527.98|0
1652430300000|2022-05-13 08:25:00|530.99|528.11|531.59|528.71|532.31|529.43|530.14|527.26|0
1652430600000|2022-05-13 08:30:00|531.35|528.47|532.07|529.19|534.97|532.09|530.75|527.87|0
1652430900000|2022-05-13 08:35:00|531.83|528.95|534.48|531.6|534.97|532.09|531.83|528.95|0
1652431200000|2022-05-13 08:40:00|534.73|531.85|536.06|533.18|537.38|534.5|533.88|531|0
1652431500000|2022-05-13 08:45:00|536.66|533.78|539.32|536.44|539.56|536.68|536.17|533.29|0
1652431800000|2022-05-13 08:50:00|539.56|536.68|536.41|533.53|540.65|537.77|536.3|533.42|0
1652432100000|2022-05-13 08:55:00|536.17|533.29|535.57|532.69|537.62|534.74|535.45|532.57|0
1652432400000|2022-05-13 09:00:00|535.45|532.57|533.15|530.27|535.45|532.57|532.55|529.67|0
1652432700000|2022-05-13 09:05:00|532.79|529.91|530.13|527.25|534.12|531.24|530.13|527.25|0
1652433000000|2022-05-13 09:10:00|530.37|527.49|531.82|528.94|531.82|528.94|530.13|527.25|0
1652433300000|2022-05-13 09:15:00|531.7|528.82|531.34|528.46|533.27|530.39|531.09|528.21|0
1652433600000|2022-05-13 09:20:00|531.09|528.21|531.82|528.94|531.82|528.94|531.09|528.21|0
1652433900000|2022-05-13 09:25:00|532.06|529.18|533.75|530.87|534.72|531.84|528.44|525.56|0
1652434200000|2022-05-13 09:30:00|533.51|530.63|537.13|534.25|538.34|535.46|533.02|530.14|0
1652434500000|2022-05-13 09:35:00|536.89|534.01|537.62|534.74|539.07|536.19|536.16|533.28|0
1652434800000|2022-05-13 09:40:00|537.13|534.25|536.53|533.65|538.58|535.7|536.16|533.28|0
1652435100000|2022-05-13 09:45:00|535.44|532.56|537.5|534.62|539.19|536.31|533.99|531.11|0
1652435400000|2022-05-13 09:50:00|537.37|534.49|541.97|539.09|541.97|539.09|537.13|534.25|0
1652435700000|2022-05-13 09:55:00|542.21|539.33|540.03|537.15|542.34|539.46|538.71|535.83|0
1652436000000|2022-05-13 10:00:00|540.27|537.39|538.22|535.34|540.64|537.76|538.09|535.21|0
1652436300000|2022-05-13 10:05:00|538.34|535.46|542.45|539.57|542.69|539.81|538.34|535.46|0
1652436600000|2022-05-13 10:10:00|542.09|539.21|536.28|533.4|543.06|540.18|536.04|533.16|0
1652436900000|2022-05-13 10:15:00|536.16|533.28|538.82|535.94|539.06|536.18|535.67|532.79|0
1652437200000|2022-05-13 10:20:00|538.7|535.82|537.01|534.13|539.3|536.42|536.88|534|0
1652437500000|2022-05-13 10:25:00|537.36|534.48|537.25|534.37|537.85|534.97|536.4|533.52|0
1652437800000|2022-05-13 10:30:00|537.61|534.73|535.67|532.79|538.33|535.45|534.94|532.06|0
1652438100000|2022-05-13 10:35:00|535.43|532.55|532.53|529.65|535.43|532.55|532.53|529.65|0
1652438400000|2022-05-13 10:40:00|532.41|529.53|535.67|532.79|535.67|532.79|532.04|529.16|0
1652438700000|2022-05-13 10:45:00|535.43|532.55|535.67|532.79|536.15|533.27|534.46|531.58|0
1652439000000|2022-05-13 10:50:00|535.79|532.91|534.7|531.82|535.79|532.91|533.49|530.61|0
1652439300000|2022-05-13 10:55:00|534.22|531.34|533.25|530.37|534.7|531.82|531.56|528.68|0
1652439600000|2022-05-13 11:00:00|532.77|529.89|534.7|531.82|535.66|532.78|531.32|528.44|0
1652439900000|2022-05-13 11:05:00|534.82|531.94|534.82|531.94|536.87|533.99|534.45|531.57|0
1652440200000|2022-05-13 11:10:00|534.94|532.06|535.42|532.54|536.39|533.51|534.94|532.06|0
1652440500000|2022-05-13 11:15:00|535.55|532.67|536.14|533.26|536.87|533.99|534.94|532.06|0
1652440800000|2022-05-13 11:20:00|536.39|533.51|536.14|533.26|536.87|533.99|535.42|532.54|0
1652441100000|2022-05-13 11:25:00|535.9|533.02|534.82|531.94|536.38|533.5|533.97|531.09|0
1652441400000|2022-05-13 11:30:00|534.69|531.81|530.83|527.95|536.38|533.5|530.83|527.95|0
1652441700000|2022-05-13 11:35:00|530.71|527.83|531.07|528.19|531.55|528.67|530.1|527.22|0
1652442000000|2022-05-13 11:40:00|530.95|528.07|529.19|526.31|531.55|528.67|528.95|526.07|0
1652442300000|2022-05-13 11:45:00|529.43|526.55|527.01|524.13|531.12|528.24|527.01|524.13|0
1652442600000|2022-05-13 11:50:00|527.5|524.62|526.77|523.89|530.4|527.52|526.77|523.89|0
1652442900000|2022-05-13 11:55:00|526.53|523.65|520.26|517.38|526.53|523.65|518.33|515.45|0
1652443200000|2022-05-13 12:00:00|519.53|516.65|523.28|520.4|523.39|520.51|517.85|514.97|0
1652443500000|2022-05-13 12:05:00|523.15|520.27|523.15|520.27|524.84|521.96|522.18|519.3|0
1652443800000|2022-05-13 12:10:00|522.91|520.03|524.3|521.42|525.26|522.38|522.67|519.79|0
1652444100000|2022-05-13 12:15:00|524.06|521.18|522.01|519.13|525.02|522.14|520.44|517.56|0
1652444400000|2022-05-13 12:20:00|521.88|519|524.18|521.3|524.78|521.9|520.68|517.8|0
1652444700000|2022-05-13 12:25:00|524.05|521.17|524.29|521.41|525.5|522.62|524.05|521.17|0
1652445000000|2022-05-13 12:30:00|524.42|521.54|520.08|517.2|524.54|521.66|519.71|516.83|0
1652445300000|2022-05-13 12:35:00|519.95|517.07|520.91|518.03|521.4|518.52|519.71|516.83|0
1652445600000|2022-05-13 12:40:00|520.67|517.79|522.62|519.74|523.83|520.95|520.43|517.55|0
1652445900000|2022-05-13 12:45:00|522.38|519.5|520.21|517.33|522.62|519.74|519.97|517.09|0
1652446200000|2022-05-13 12:50:00|520.45|517.57|518.76|515.88|521.17|518.29|518.28|515.4|0
1652446500000|2022-05-13 12:55:00|518.52|515.64|523.82|520.94|523.82|520.94|518.28|515.4|0
1652446800000|2022-05-13 13:00:00|523.34|520.46|526.48|523.6|527.69|524.81|522.86|519.98|0
1652447100000|2022-05-13 13:05:00|526.24|523.36|526.96|524.08|527.69|524.81|523.82|520.94|0
1652447400000|2022-05-13 13:10:00|527.2|524.32|533.73|530.85|534.22|531.34|526.24|523.36|0
1652447700000|2022-05-13 13:15:00|533.49|530.61|533.49|530.61|533.73|530.85|530.59|527.71|0
1652448000000|2022-05-13 13:20:00|533.97|531.09|535.91|533.03|535.91|533.03|533.25|530.37|0
1652448300000|2022-05-13 13:25:00|535.43|532.55|534.46|531.58|536.64|533.76|533|530.12|0
1652448600000|2022-05-13 13:30:00|532.28|529.4|538.57|535.69|538.57|535.69|528.89|526.01|0
1652448900000|2022-05-13 13:35:00|539.06|536.18|531.65|528.77|544.4|541.52|526.47|523.59|0
1652449200000|2022-05-13 13:40:00|531.89|529.01|525.29|522.41|536.51|533.63|524.56|521.68|0
1652449500000|2022-05-13 13:45:00|524.8|521.92|529.49|526.61|532.16|529.28|522.45|519.57|0
1652449800000|2022-05-13 13:50:00|528.52|525.64|511.55|508.67|529.25|526.37|510.59|507.71|0
1652450100000|2022-05-13 13:55:00|511.07|508.19|515.59|512.71|517.9|515.02|511.07|508.19|0
1652450400000|2022-05-13 14:00:00|514.51|511.63|503.75|500.87|515.35|512.47|501.46|498.58|0
1652450700000|2022-05-13 14:05:00|502.78|499.9|503.26|500.38|509.78|506.9|502.3|499.42|0
1652451000000|2022-05-13 14:10:00|503.02|500.14|503.02|500.14|506.88|504|499.65|496.77|0
1652451300000|2022-05-13 14:15:00|502.78|499.9|503.26|500.38|508.33|505.45|501.33|498.45|0
1652451600000|2022-05-13 14:20:00|502.54|499.66|490.02|487.14|502.54|499.66|489.54|486.66|0
1652451900000|2022-05-13 14:25:00|489.54|486.66|491.46|488.58|492.42|489.54|486.66|483.78|0
1652452200000|2022-05-13 14:30:00|491.22|488.34|488.7|485.82|492.18|489.3|487.49|484.61|0
1652452500000|2022-05-13 14:35:00|488.46|485.58|490.14|487.26|492.79|489.91|486.77|483.89|0
1652452800000|2022-05-13 14:40:00|490.38|487.5|501.23|498.35|501.23|498.35|489.78|486.9|0
1652453100000|2022-05-13 14:45:00|501.47|498.59|499.54|496.66|507.03|504.15|496.41|493.53|0
1652453400000|2022-05-13 14:50:00|499.78|496.9|490.63|487.75|500.75|497.87|490.15|487.27|0
1652453700000|2022-05-13 14:55:00|490.15|487.27|492.07|489.19|494|491.12|488.47|485.59|0
1652454000000|2022-05-13 15:00:00|493.04|490.16|495.2|492.32|498.33|495.45|491.35|488.47|0
1652454300000|2022-05-13 15:05:00|494.48|491.6|490.87|487.99|494.96|492.08|490.15|487.27|0
1652454600000|2022-05-13 15:10:00|490.99|488.11|491.35|488.47|493.51|490.63|489.67|486.79|0
1652454900000|2022-05-13 15:15:00|492.31|489.43|495.2|492.32|497.85|494.97|491.35|488.47|0
1652455200000|2022-05-13 15:20:00|495.44|492.56|489.42|486.54|495.44|492.56|487.02|484.14|0
1652455500000|2022-05-13 15:25:00|488.94|486.06|485.82|482.94|490.87|487.99|485.1|482.22|0
1652455800000|2022-05-13 15:30:00|485.58|482.7|487.21|484.33|489.86|486.98|483.95|481.07|0
1652456100000|2022-05-13 15:35:00|487.45|484.57|484.8|481.92|488.41|485.53|483.6|480.72|0
1652456400000|2022-05-13 15:40:00|485.04|482.16|488.65|485.77|492.75|489.87|485.04|482.16|0
1652456700000|2022-05-13 15:45:00|488.89|486.01|490.82|487.94|492.51|489.63|488.89|486.01|0
1652457000000|2022-05-13 15:50:00|491.06|488.18|484.8|481.92|491.54|488.66|484.56|481.68|0
1652457300000|2022-05-13 15:55:00|485.04|482.16|486.72|483.84|487.45|484.57|484.32|481.44|0
1652457600000|2022-05-13 16:00:00|485.52|482.64|481.19|478.31|486.24|483.36|480.95|478.07|0
1652457900000|2022-05-13 16:05:00|480.95|478.07|474.47|471.59|481.19|478.31|474.47|471.59|0
1652458200000|2022-05-13 16:10:00|474.24|471.36|472.56|469.68|476.63|473.75|469.93|467.05|0
1652458500000|2022-05-13 16:15:00|472.8|469.92|476.15|473.27|476.15|473.27|471.6|468.72|0
1652458800000|2022-05-13 16:20:00|476.39|473.51|478.55|475.67|480.23|477.35|474.71|471.83|0
1652459100000|2022-05-13 16:25:00|479.75|476.87|478.79|475.91|483.59|480.71|478.79|475.91|0
1652459400000|2022-05-13 16:30:00|478.55|475.67|476.56|473.68|478.55|475.67|473.92|471.04|0
1652459700000|2022-05-13 16:35:00|476.8|473.92|475.84|472.96|477.04|474.16|475.12|472.24|0
1652460000000|2022-05-13 16:40:00|476.08|473.2|477.76|474.88|477.76|474.88|473.68|470.8|0
1652460300000|2022-05-13 16:45:00|477.28|474.4|483.12|480.24|483.36|480.48|476.8|473.92|0
1652460600000|2022-05-13 16:50:00|483.36|480.48|489.12|486.24|493.94|491.06|483.36|480.48|0
1652460900000|2022-05-13 16:55:00|489.36|486.48|483.84|480.96|489.36|486.48|483.6|480.72|0
1652461200000|2022-05-13 17:00:00|483.6|480.72|482.4|479.52|485.28|482.4|479.76|476.88|0
1652461500000|2022-05-13 17:05:00|483.12|480.24|487.44|484.56|488.64|485.76|482.88|480|0
1652461800000|2022-05-13 17:10:00|487.2|484.32|484.75|481.87|489.6|486.72|484.75|481.87|0
1652462100000|2022-05-13 17:15:00|485.71|482.83|490.76|487.88|491.72|488.84|485.71|482.83|0
1652462400000|2022-05-13 17:20:00|491|488.12|488.47|485.35|494.61|491.73|488.47|485.35|0
1652462700000|2022-05-13 17:25:00|488.23|485.11|492.32|489.2|492.32|489.2|485.83|482.71|0
1652463000000|2022-05-13 17:30:00|491.12|488|488.71|485.59|492.8|489.68|487.99|484.87|0
1652463300000|2022-05-13 17:35:00|488.47|485.35|494.73|491.61|494.97|491.85|488.47|485.35|0
1652463600000|2022-05-13 17:40:00|494.49|491.37|500.03|496.91|501.48|498.36|494.49|491.37|0
1652463900000|2022-05-13 17:45:00|500.28|497.16|497.86|494.74|503.9|500.78|497.38|494.26|0
1652464200000|2022-05-13 17:50:00|498.34|495.22|500.51|497.39|502.93|499.81|496.9|493.78|0
1652464500000|2022-05-13 17:55:00|500.76|497.64|506.56|503.44|509.22|506.1|500.51|497.39|0
1652464800000|2022-05-13 18:00:00|507.28|504.16|523.53|520.41|524.99|521.87|507.28|504.16|0
1652465100000|2022-05-13 18:05:00|524.5|521.38|517.23|514.11|528.38|525.26|516.26|513.14|0
1652465400000|2022-05-13 18:10:00|517.47|514.35|520.5|517.62|521.59|518.47|513.35|510.23|0
1652465700000|2022-05-13 18:15:00|520.74|517.86|514.08|511.2|522.92|520.04|513.96|511.08|0
1652466000000|2022-05-13 18:20:00|513.72|510.84|520.98|518.1|523.65|520.77|513.72|510.84|0
1652466300000|2022-05-13 18:25:00|520.25|517.37|519.52|516.64|524.86|521.98|518.31|515.43|0
1652466600000|2022-05-13 18:30:00|518.8|515.92|511.78|508.9|518.8|515.92|504.05|501.17|0
1652466900000|2022-05-13 18:35:00|512.02|509.14|514.68|511.8|517.71|514.83|510.33|507.45|0
1652467200000|2022-05-13 18:40:00|514.44|511.56|509.6|506.72|516.62|513.74|508.39|505.51|0
1652467500000|2022-05-13 18:45:00|509.36|506.48|513.47|510.59|516.61|513.73|509.12|506.24|0
1652467800000|2022-05-13 18:50:00|513.95|511.07|496.58|493.7|514.19|511.31|496.22|493.34|0
1652468100000|2022-05-13 18:55:00|496.1|493.22|496.1|493.22|499.11|496.23|495.86|492.98|0
1652468400000|2022-05-13 19:00:00|495.62|492.74|497.21|494.33|497.45|494.57|491.42|488.54|0
1652468700000|2022-05-13 19:05:00|496.96|494.08|489.01|486.61|496.96|494.08|488.77|486.37|0
1652469000000|2022-05-13 19:10:00|488.77|486.37|484.12|481.72|490|487.6|483.64|481.24|0
1652469300000|2022-05-13 19:15:00|483.64|481.24|482.44|480.04|486.52|484.12|479.8|477.4|0
1652469600000|2022-05-13 19:20:00|482.92|480.52|481.47|479.07|486.52|484.12|479.79|477.39|0
1652469900000|2022-05-13 19:25:00|481.96|479.56|477.63|475.23|484.12|481.72|477.15|474.75|0
1652470200000|2022-05-13 19:30:00|477.87|475.47|493.27|490.87|493.99|491.59|475.96|473.56|0
1652470500000|2022-05-13 19:35:00|493.15|490.75|491.31|488.43|497.37|494.97|486.26|483.38|0
1652470800000|2022-05-13 19:40:00|490.83|487.95|486.02|483.14|491.8|488.92|483.61|480.73|0
1652471100000|2022-05-13 19:45:00|485.9|483.02|488.75|485.87|494.78|491.9|481.52|478.64|0
1652471400000|2022-05-13 19:50:00|488.99|486.11|490.52|487.64|501.55|498.67|488.99|486.11|0
1652471700000|2022-05-13 19:55:00|491.25|488.37|485.45|482.57|494.63|491.75|483.77|480.89|0
1652472000000|2022-05-13 20:00:00|484.97|482.09|489.8|487.4|490.53|488.13|484.97|482.09|0
1652472300000|2022-05-13 20:05:00|489.69|487.29|492.95|490.55|493.44|491.04|489.32|486.92|0
1652472600000|2022-05-13 20:10:00|492.59|490.19|492.95|490.55|493.19|490.79|490.77|488.37|0
1652684700000|2022-05-16 07:05:00|506.42|504.02|511.39|508.99|513.09|510.69|506.29|503.89|0
1652685000000|2022-05-16 07:10:00|510.79|508.39|511.88|509.48|516.99|514.59|510.79|508.39|0
1652685300000|2022-05-16 07:15:00|512.49|510.09|518.08|515.68|518.57|516.17|512.12|509.72|0
1652685600000|2022-05-16 07:20:00|518.69|516.29|517.37|514.97|521.12|518.72|516.62|514.22|0
1652685900000|2022-05-16 07:25:00|517.13|514.73|509.12|506.72|517.13|514.73|507.3|504.9|0
1652686200000|2022-05-16 07:30:00|508.27|505.87|506.21|503.81|509.6|507.2|504.75|502.35|0
1652686500000|2022-05-16 07:35:00|505.96|503.56|506.69|504.29|509.48|507.08|504.88|502.48|0
1652686800000|2022-05-16 07:40:00|506.93|504.53|505.85|503.45|507.3|504.9|503.78|501.38|0
1652687100000|2022-05-16 07:45:00|505.72|503.32|503.54|501.14|506.69|504.29|499.91|497.51|0
1652687400000|2022-05-16 07:50:00|503.78|501.38|506.9|504.5|507.38|504.98|501.48|499.08|0
1652687700000|2022-05-16 07:55:00|507.14|504.74|506.41|504.01|508.71|506.31|504.1|501.7|0
1652688000000|2022-05-16 08:00:00|506.04|503.64|503.37|500.97|506.65|504.25|501.67|499.27|0
1652688300000|2022-05-16 08:05:00|503.5|501.1|502.88|500.48|505.8|503.4|502.4|500|0
1652688600000|2022-05-16 08:10:00|503.01|500.61|499.49|497.09|503.01|500.61|499.49|497.09|0
1652688900000|2022-05-16 08:15:00|499.62|497.22|495.37|492.97|500.22|497.82|494.65|492.25|0
1652689200000|2022-05-16 08:20:00|494.89|492.49|493.68|491.28|495.98|493.58|493.32|490.92|0
1652689500000|2022-05-16 08:25:00|493.32|490.92|497.68|495.28|498.16|495.76|493.08|490.68|0
1652689800000|2022-05-16 08:30:00|497.55|495.15|495.86|493.46|499|496.6|494.05|491.65|0
1652690100000|2022-05-16 08:35:00|495.98|493.58|498.52|496.12|499.13|496.73|494.89|492.49|0
1652690400000|2022-05-16 08:40:00|498.28|495.88|497.55|495.15|500.58|498.18|496.58|494.18|0
1652690700000|2022-05-16 08:45:00|497.43|495.03|496.09|493.69|497.79|495.39|495.61|493.21|0
1652691000000|2022-05-16 08:50:00|495.98|493.58|492.35|489.95|496.58|494.18|492.22|489.82|0
1652691300000|2022-05-16 08:55:00|492.47|490.07|489.08|486.68|492.95|490.55|489.08|486.68|0
1652691600000|2022-05-16 09:00:00|489.21|486.81|488.72|486.32|490.29|487.89|488.12|485.72|0
1652691900000|2022-05-16 09:05:00|488.6|486.2|491.25|488.85|492.11|489.71|488.6|486.2|0
1652692200000|2022-05-16 09:10:00|491.38|488.98|491.14|488.74|491.98|489.58|489.81|487.41|0
1652692500000|2022-05-16 09:15:00|491.01|488.61|492.1|489.7|492.83|490.43|490.29|487.89|0
1652692800000|2022-05-16 09:20:00|491.74|489.34|495.12|492.72|495.6|493.2|491.49|489.09|0
1652693100000|2022-05-16 09:25:00|495|492.6|498.27|495.87|498.51|496.11|494.76|492.36|0
1652693400000|2022-05-16 09:30:00|498.51|496.11|496.09|493.69|498.51|496.11|495.49|493.09|0
1652693700000|2022-05-16 09:35:00|496.7|494.3|499.12|496.72|499.23|496.83|496.21|493.81|0
1652694000000|2022-05-16 09:40:00|499.36|496.96|498.99|496.59|499.96|497.56|497.54|495.14|0
1652694300000|2022-05-16 09:45:00|499.12|496.72|497.29|494.89|499.23|496.83|497.29|494.89|0
1652694600000|2022-05-16 09:50:00|497.42|495.02|499.6|497.2|499.71|497.31|497.05|494.65|0
1652694900000|2022-05-16 09:55:00|499.47|497.07|502.14|499.74|503.59|501.19|499.23|496.83|0
1652695200000|2022-05-16 10:00:00|501.41|499.01|498.5|496.1|501.65|499.25|498.5|496.1|0
1652695500000|2022-05-16 10:05:00|498.02|495.62|499.95|497.55|500.92|498.52|498.02|495.62|0
1652695800000|2022-05-16 10:10:00|499.84|497.44|497.77|495.37|500.81|498.41|497.77|495.37|0
1652696100000|2022-05-16 10:15:00|497.66|495.26|498.26|495.86|498.74|496.34|496.93|494.53|0
1652696400000|2022-05-16 10:20:00|498.01|495.61|500.19|497.79|500.8|498.4|498.01|495.61|0
1652696700000|2022-05-16 10:25:00|499.47|497.07|496.2|493.8|499.71|497.31|495.11|492.71|0
1652697000000|2022-05-16 10:30:00|496.69|494.29|498.98|496.58|500.43|498.03|496.69|494.29|0
1652697300000|2022-05-16 10:35:00|498.25|495.85|495.46|493.06|499.71|497.31|494.74|492.34|0
1652697600000|2022-05-16 10:40:00|495.22|492.82|496.92|494.52|497.64|495.24|494.98|492.58|0
1652697900000|2022-05-16 10:45:00|496.67|494.27|496.67|494.27|497.4|495|494.98|492.58|0
1652698200000|2022-05-16 10:50:00|496.8|494.4|499.82|497.42|499.82|497.42|496.43|494.03|0
1652698500000|2022-05-16 10:55:00|499.46|497.06|498.61|496.21|499.46|497.06|496.19|493.79|0
1652698800000|2022-05-16 11:00:00|497.88|495.48|498.12|495.72|498.85|496.45|496.67|494.27|0
1652699100000|2022-05-16 11:05:00|498.61|496.21|494.25|491.85|498.61|496.21|493.28|490.88|0
1652699400000|2022-05-16 11:10:00|494.49|492.09|494.89|492.49|495.7|493.3|493.52|491.12|0
1652699700000|2022-05-16 11:15:00|494.65|492.25|494.4|492|496.34|493.94|494.16|491.76|0
1652700000000|2022-05-16 11:20:00|494.29|491.89|493.68|491.28|497.07|494.67|492.71|490.31|0
1652700300000|2022-05-16 11:25:00|493.92|491.52|497.8|495.4|498.52|496.12|493.68|491.28|0
1652700600000|2022-05-16 11:30:00|497.55|495.15|499.98|497.58|500.22|497.82|497.07|494.67|0
1652700900000|2022-05-16 11:35:00|500.11|497.71|499.01|496.61|500.22|497.82|498.28|495.88|0
1652701200000|2022-05-16 11:40:00|499.13|496.73|497.07|494.67|499.25|496.85|496.82|494.42|0
1652701500000|2022-05-16 11:45:00|496.95|494.55|496.34|493.94|497.55|495.15|494.88|492.48|0
1652701800000|2022-05-16 11:50:00|496.58|494.18|494.52|492.12|497.55|495.15|493.19|490.79|0
1652702100000|2022-05-16 11:55:00|494.28|491.88|494.8|492.4|497.06|494.66|494.16|491.76|0
1652702400000|2022-05-16 12:00:00|494.32|491.92|495.28|492.88|497.23|494.83|491.65|489.25|0
1652702700000|2022-05-16 12:05:00|495.04|492.64|496.25|493.85|498.2|495.8|495.04|492.64|0
1652703000000|2022-05-16 12:10:00|496.5|494.1|492.13|489.73|497.11|494.71|491.65|489.25|0
1652703300000|2022-05-16 12:15:00|492.01|489.61|490.68|488.28|492.86|490.46|489.71|487.31|0
1652703600000|2022-05-16 12:20:00|490.19|487.79|486.32|483.92|490.56|488.16|486.32|483.92|0
1652703900000|2022-05-16 12:25:00|486.68|484.28|485.51|483.11|488.9|486.5|484.78|482.38|0
1652704200000|2022-05-16 12:30:00|485.26|482.86|479.21|476.81|487.93|485.53|479.21|476.81|0
1652704500000|2022-05-16 12:35:00|478.96|476.56|480.9|478.5|482.35|479.95|478|475.6|0
1652704800000|2022-05-16 12:40:00|480.78|478.38|484.78|482.38|485.26|482.86|480.78|478.38|0
1652705100000|2022-05-16 12:45:00|484.66|482.26|488.66|486.26|489.14|486.74|484.53|482.13|0
1652705400000|2022-05-16 12:50:00|488.78|486.38|487.69|485.29|488.9|486.5|486.96|484.56|0
1652705700000|2022-05-16 12:55:00|487.44|485.04|492.05|489.65|493.58|491.18|486.96|484.56|0
1652706000000|2022-05-16 13:00:00|491.81|489.41|490.35|487.95|493.02|490.62|490.1|487.7|0
1652706300000|2022-05-16 13:05:00|489.99|487.59|492.53|490.13|494.97|492.57|489.62|487.22|0
1652706600000|2022-05-16 13:10:00|492.78|490.38|494.72|492.32|496.67|494.27|492.29|489.89|0
1652706900000|2022-05-16 13:15:00|494.48|492.08|498.01|495.61|498.13|495.73|494.48|492.08|0
1652707200000|2022-05-16 13:20:00|498.61|496.21|499.83|497.43|504.22|501.82|498.61|496.21|0
1652707500000|2022-05-16 13:25:00|499.34|496.94|500.32|497.92|502.02|499.62|497.15|494.75|0
1652707800000|2022-05-16 13:30:00|499.23|496.83|501.78|499.38|505.44|503.04|491.56|489.16|0
1652708100000|2022-05-16 13:35:00|499.83|497.43|490.55|488.15|507.63|505.23|489.82|487.42|0
1652708400000|2022-05-16 13:40:00|489.58|487.18|503.66|501.26|504.64|502.24|488.34|485.94|0
1652708700000|2022-05-16 13:45:00|504.88|502.48|519.62|517.22|521.7|519.3|502.32|499.92|0
1652709000000|2022-05-16 13:50:00|519.01|516.61|509.97|507.57|523.16|520.76|506.8|504.4|0
1652709300000|2022-05-16 13:55:00|509.24|506.84|513.14|510.74|515.1|512.7|504.61|502.21|0
1652709600000|2022-05-16 14:00:00|512.41|510.01|515.1|512.7|522.67|520.27|510.46|508.06|0
1652709900000|2022-05-16 14:05:00|513.27|510.87|499.62|497.22|514.98|512.58|499.01|496.61|0
1652710200000|2022-05-16 14:10:00|499.25|496.85|499.59|497.19|502.27|499.87|491.81|489.41|0
1652710500000|2022-05-16 14:15:00|499.84|497.44|493.51|491.11|500.08|497.68|490.11|487.71|0
1652710800000|2022-05-16 14:20:00|493.02|490.62|490.84|488.44|493.28|490.88|487.07|484.67|0
1652711100000|2022-05-16 14:25:00|491.08|488.68|483.3|480.9|496.2|493.8|482.33|479.93|0
1652711400000|2022-05-16 14:30:00|482.94|480.54|499.13|496.73|500.84|498.44|482.57|480.17|0
1652711700000|2022-05-16 14:35:00|498.64|496.24|494.88|492.48|500.35|497.95|494.39|491.99|0
1652712000000|2022-05-16 14:40:00|495.36|492.96|497.07|494.67|503.78|501.38|495.12|492.72|0
1652712300000|2022-05-16 14:45:00|497.31|494.91|509.49|507.09|509.97|507.57|497.31|494.91|0
1652712600000|2022-05-16 14:50:00|509.61|507.21|510.46|508.06|512.79|510.39|506.55|504.15|0
1652712900000|2022-05-16 14:55:00|510.71|508.31|513.03|510.63|515.35|512.95|509.48|507.08|0
1652713200000|2022-05-16 15:00:00|515.24|512.84|512.54|510.14|517.93|515.53|511.07|508.67|0
1652713500000|2022-05-16 15:05:00|513.4|511|507.89|505.49|518.91|516.51|507.89|505.49|0
1652713800000|2022-05-16 15:10:00|509.6|507.2|509.85|507.45|511.81|509.41|505.93|503.53|0
1652714100000|2022-05-16 15:15:00|510.34|507.94|505.2|502.8|510.83|508.43|501.29|498.89|0
1652714400000|2022-05-16 15:20:00|504.96|502.56|507.16|504.76|510.83|508.43|504.96|502.56|0
1652714700000|2022-05-16 15:25:00|507.28|504.88|507.4|505|511.07|508.67|506.42|504.02|0
1652715000000|2022-05-16 15:30:00|508.13|505.73|504.16|501.76|513.46|511.06|504.16|501.76|0
1652715300000|2022-05-16 15:35:00|502.45|500.05|501.22|498.82|515.91|513.51|500|497.6|0
1652715600000|2022-05-16 15:40:00|500|497.6|494.14|491.74|508.07|505.67|494.14|491.74|0
1652715900000|2022-05-16 15:45:00|494.39|491.99|491.22|488.82|496.83|494.43|491.22|488.82|0
1652716200000|2022-05-16 15:50:00|491.46|489.06|485.36|482.96|495.37|492.97|484.87|482.47|0
1652716500000|2022-05-16 15:55:00|484.87|482.47|485.12|482.72|487.07|484.67|482.68|480.28|0
1652716800000|2022-05-16 16:00:00|484.38|481.98|483.16|480.76|486.71|484.31|479.27|476.87|0
1652717100000|2022-05-16 16:05:00|483.65|481.25|489.39|486.99|492.93|490.53|483.65|481.25|0
1652717400000|2022-05-16 16:10:00|489.75|487.35|493.42|491.02|494.15|491.75|489.02|486.62|0
1652717700000|2022-05-16 16:15:00|492.44|490.04|494.46|492.06|498.55|496.15|492.19|489.79|0
1652718000000|2022-05-16 16:20:00|495.19|492.79|497.5|495.1|499.34|496.94|493.83|491.43|0
1652718300000|2022-05-16 16:25:00|497.26|494.86|495.3|492.9|499.95|497.55|493.58|491.18|0
1652718600000|2022-05-16 16:30:00|495.54|493.14|494.07|491.67|498.23|495.83|491.63|489.23|0
1652718900000|2022-05-16 16:35:00|492.85|490.45|500.44|498.04|500.93|498.53|488.69|486.29|0
1652719200000|2022-05-16 16:40:00|500.68|498.28|502.49|500.09|503.47|501.07|498.97|496.57|0
1652719500000|2022-05-16 16:45:00|502.73|500.33|494.66|492.26|504.2|501.8|494.66|492.26|0
1652719800000|2022-05-16 16:50:00|494.17|491.77|502.24|499.84|503.22|500.82|493.68|491.28|0
1652720100000|2022-05-16 16:55:00|502.98|500.58|500.53|498.13|504.45|502.05|499.3|496.9|0
1652720400000|2022-05-16 17:00:00|502|499.6|497.84|495.44|505.18|502.78|497.84|495.44|0
1652720700000|2022-05-16 17:05:00|498.08|495.68|491.97|489.57|500.28|497.88|491.97|489.57|0
1652721000000|2022-05-16 17:10:00|492.46|490.06|486.26|483.86|493.92|491.52|484.55|482.15|0
1652721300000|2022-05-16 17:15:00|486.75|484.35|494.57|492.17|495.06|492.66|485.53|483.13|0
1652721600000|2022-05-16 17:20:00|494.08|491.68|484.06|481.66|495.06|492.66|480.4|478|0
1652721900000|2022-05-16 17:25:00|483.57|481.17|477.23|474.83|485.28|482.88|476.5|474.1|0
1652722200000|2022-05-16 17:30:00|477.72|475.32|475.28|472.88|477.72|475.32|473.82|471.42|0
1652722500000|2022-05-16 17:35:00|475.77|473.37|477.12|474.72|478.82|476.42|474.07|471.67|0
1652722800000|2022-05-16 17:40:00|476.63|474.23|475.17|472.77|482.73|480.33|471.76|469.36|0
1652723100000|2022-05-16 17:45:00|474.93|472.53|480.29|477.89|481.02|478.62|474.68|472.28|0
1652723400000|2022-05-16 17:50:00|479.8|477.4|480.05|477.65|481.02|478.62|476.63|474.23|0
1652723700000|2022-05-16 17:55:00|479.56|477.16|478.82|476.42|481.39|478.99|476.63|474.23|0
1652724000000|2022-05-16 18:00:00|478.34|475.94|476.14|473.74|483.71|481.31|475.9|473.5|0
1652724300000|2022-05-16 18:05:00|475.9|473.5|471.02|468.62|475.9|473.5|469.57|467.17|0
1652724600000|2022-05-16 18:10:00|470.78|468.38|474.68|472.28|477|474.6|470.78|468.38|0
1652724900000|2022-05-16 18:15:00|474.43|472.03|474.68|472.28|477.36|474.96|471.27|468.87|0
1652725200000|2022-05-16 18:20:00|474.43|472.03|470.65|468.25|475.65|473.25|469.92|467.52|0
1652725500000|2022-05-16 18:25:00|470.16|467.76|463.91|461.51|471.87|469.47|463.91|461.51|0
1652725800000|2022-05-16 18:30:00|463.67|461.27|462.94|460.54|464.39|461.99|460.26|457.86|0
1652726100000|2022-05-16 18:35:00|463.21|460.81|464.76|462.36|467.44|465.04|462.72|460.32|0
1652726400000|2022-05-16 18:40:00|463.79|461.39|467.44|465.04|467.93|465.53|461.35|458.95|0
1652726700000|2022-05-16 18:45:00|467.19|464.79|472.56|470.16|473.04|470.64|465.49|463.09|0
1652727000000|2022-05-16 18:50:00|472.8|470.4|472.07|469.67|475.97|473.57|468.41|466.01|0
1652727300000|2022-05-16 18:55:00|472.56|470.16|469.39|466.99|473.04|470.64|467.68|465.28|0
1652727600000|2022-05-16 19:00:00|469.14|466.74|468.65|466.25|472.8|470.4|467.92|465.52|0
1652727900000|2022-05-16 19:05:00|468.9|466.5|473.29|470.89|473.53|471.13|465.97|463.57|0
1652728200000|2022-05-16 19:10:00|474.51|472.11|484.28|481.4|485.74|482.86|474.26|471.86|0
1652728500000|2022-05-16 19:15:00|485.01|482.13|485.25|482.37|489.05|486.17|480.85|477.97|0
1652728800000|2022-05-16 19:20:00|486.23|483.35|489.35|486.47|492.53|489.65|486.23|483.35|0
1652729100000|2022-05-16 19:25:00|489.59|486.71|489.72|486.84|491.31|488.43|487.03|484.15|0
1652729400000|2022-05-16 19:30:00|489.35|486.47|495.22|492.34|495.71|492.83|486.9|484.02|0
1652729700000|2022-05-16 19:35:00|495.96|493.08|494.49|491.61|499.14|496.26|492.53|489.65|0
1652730000000|2022-05-16 19:40:00|494.12|491.24|499.63|496.75|500.12|497.24|492.28|489.4|0
1652730300000|2022-05-16 19:45:00|500.12|497.24|500.77|497.89|503.47|500.59|498.32|495.44|0
1652730600000|2022-05-16 19:50:00|497.33|494.45|496.84|493.96|498.81|495.93|489.98|487.1|0
1652730900000|2022-05-16 19:55:00|496.35|493.47|496.11|493.23|505.68|502.8|495.13|492.25|0
1652731200000|2022-05-16 20:00:00|496.6|493.72|498.8|495.92|501.26|498.38|496.11|493.23|0
1652731500000|2022-05-16 20:05:00|499.3|496.42|501.15|498.75|502|499.6|498.56|495.68|0
1652731800000|2022-05-16 20:10:00|500.77|498.37|499.3|496.9|500.77|498.37|497.83|495.43|0
1652732100000|2022-05-16 20:15:00|499.5|496.7|500.73|497.93|500.97|498.17|499.25|496.45|0
1652732400000|2022-05-16 20:20:00|500.97|498.17|502.69|499.89|502.69|499.89|500.73|497.93|0
1652732700000|2022-05-16 20:25:00|502.2|499.4|501.95|499.15|502.69|499.89|501.34|498.54|0
1652733000000|2022-05-16 20:30:00|501.71|498.91|502.2|499.4|502.44|499.64|501.1|498.3|0
1652733300000|2022-05-16 20:35:00|501.95|499.15|502.24|499.44|502.49|499.69|501.46|498.66|0
1652733600000|2022-05-16 20:40:00|502.49|499.69|502.49|499.69|502.98|500.18|501.75|498.95|0
1652733900000|2022-05-16 20:45:00|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652734200000|2022-05-16 20:50:00|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652734500000|2022-05-16 20:55:00|502.24|499.44|502.61|499.81|502.61|499.81|501.99|499.19|0
1652734800000|2022-05-16 21:00:00|502.56|499.76|502.95|500.15|503.09|500.29|502.56|499.76|0
1652735100000|2022-05-16 21:05:00|502.84|500.04|502.88|500.08|502.95|500.15|502.8|500|0
1652735400000|2022-05-16 21:10:00|502.48|499.68|502.08|499.28|502.55|499.75|502.05|499.25|0
1652735700000|2022-05-16 21:15:00|502.3|499.5|502.73|499.93|502.73|499.93|502.01|499.21|0
1652736000000|2022-05-16 21:20:00|502.62|499.82|502.23|499.43|502.62|499.82|502.23|499.43|0
1652736300000|2022-05-16 21:25:00|502.58|499.78|502.55|499.75|502.66|499.86|502.47|499.67|0
1652736600000|2022-05-16 21:30:00|502.73|499.93|504.05|501.25|504.16|501.36|502.73|499.93|0
1652736900000|2022-05-16 21:35:00|503.91|501.11|503.56|500.76|503.91|501.11|503.23|500.43|0
1652737200000|2022-05-16 21:40:00|503.59|500.79|503.65|500.85|503.65|500.85|503.56|500.76|0
1652737500000|2022-05-16 21:45:00|503.61|500.81|503.05|500.25|503.61|500.81|502.88|500.08|0
1652737800000|2022-05-16 21:50:00|503.01|500.21|503.38|500.58|503.38|500.58|502.8|500|0
1652738100000|2022-05-16 21:55:00|503.23|500.43|503.08|500.28|503.23|500.43|502.8|500|0
1652738400000|2022-05-16 22:00:00|501.87|499.07|498.67|495.87|501.99|499.19|498.55|495.75|0
1652738700000|2022-05-16 22:05:00|498.79|495.99|499.77|496.97|501|498.2|498.55|495.75|0
1652739000000|2022-05-16 22:10:00|499.04|496.24|499.04|496.24|499.04|496.24|498.55|495.75|0
1652739300000|2022-05-16 22:15:00|498.79|495.99|497.69|494.89|498.79|495.99|497.07|494.27|0
1652739600000|2022-05-16 22:20:00|497.56|494.76|498.67|495.87|499.04|496.24|497.32|494.52|0
1652739900000|2022-05-16 22:25:00|498.54|495.74|497.69|494.89|498.54|495.74|497.07|494.27|0
1652740200000|2022-05-16 22:30:00|497.81|495.01|496.58|493.78|497.93|495.13|496.58|493.78|0
1652740500000|2022-05-16 22:35:00|496.82|494.02|495.84|493.04|496.82|494.02|495.84|493.04|0
1652740800000|2022-05-16 22:40:00|495.59|492.79|496.33|493.53|496.58|493.78|495.59|492.79|0
1652741100000|2022-05-16 22:45:00|496.58|493.78|497.31|494.51|497.8|495|496.58|493.78|0
1652741400000|2022-05-16 22:50:00|497.19|494.39|496.82|494.02|497.8|495|496.82|494.02|0
1652741700000|2022-05-16 22:55:00|496.57|493.77|497.07|494.27|497.56|494.76|496.33|493.53|0
1652742000000|2022-05-16 23:00:00|496.57|493.77|496.57|493.77|496.82|494.02|496.08|493.28|0
1652742300000|2022-05-16 23:05:00|496.46|493.66|496.33|493.53|496.82|494.02|495.84|493.04|0
1652742600000|2022-05-16 23:10:00|496.08|493.28|495.84|493.04|496.33|493.53|495.84|493.04|0
1652742900000|2022-05-16 23:15:00|495.72|492.92|496.08|493.28|496.08|493.28|495.34|492.54|0
1652743200000|2022-05-16 23:20:00|495.83|493.03|496.08|493.28|496.08|493.28|495.59|492.79|0
1652743500000|2022-05-16 23:25:00|495.83|493.03|497.8|495|497.8|495|495.83|493.03|0
1652743800000|2022-05-16 23:30:00|498.05|495.25|498.54|495.74|500.14|497.34|498.05|495.25|0
1652744100000|2022-05-16 23:35:00|498.66|495.86|499.27|496.47|499.52|496.72|498.05|495.25|0
1652744400000|2022-05-16 23:40:00|499.52|496.72|499.03|496.23|499.77|496.97|498.54|495.74|0
1652744700000|2022-05-16 23:45:00|498.78|495.98|494.85|492.05|498.78|495.98|494.85|492.05|0
1652745000000|2022-05-16 23:50:00|494.6|491.8|495.83|493.03|495.83|493.03|494.11|491.31|0
1652745300000|2022-05-16 23:55:00|495.71|492.91|494.36|491.56|495.83|493.03|493.99|491.19|0
1652745600000|2022-05-17 00:00:00|494.11|491.31|497.55|494.75|498.91|496.11|494.11|491.31|0
1652745900000|2022-05-17 00:05:00|497.68|494.88|497.55|494.75|498.53|495.73|497.06|494.26|0
1652746200000|2022-05-17 00:10:00|497.8|495|498.41|495.61|499.03|496.23|497.06|494.26|0
1652746500000|2022-05-17 00:15:00|498.53|495.73|492.64|489.84|499.02|496.22|492.64|489.84|0
1652746800000|2022-05-17 00:20:00|492.39|489.59|486.12|483.32|492.39|489.59|484.65|481.85|0
1652747100000|2022-05-17 00:25:00|486.37|483.57|485.14|482.34|486.86|484.06|484.65|481.85|0
1652747400000|2022-05-17 00:30:00|484.9|482.1|489.8|487|489.8|487|484.9|482.1|0
1652747700000|2022-05-17 00:35:00|490.04|487.24|489.55|486.75|490.78|487.98|488.82|486.02|0
1652748000000|2022-05-17 00:40:00|489.8|487|489.06|486.26|490.53|487.73|488.81|486.01|0
1652748300000|2022-05-17 00:45:00|489.3|486.5|489.79|486.99|489.79|486.99|488.08|485.28|0
1652748600000|2022-05-17 00:50:00|489.3|486.5|488.57|485.77|489.79|486.99|488.08|485.28|0
1652748900000|2022-05-17 00:55:00|488.7|485.9|490.28|487.48|491.02|488.22|488.32|485.52|0
1652749200000|2022-05-17 01:00:00|490.17|487.37|492.49|489.69|492.49|489.69|489.55|486.75|0
1652749500000|2022-05-17 01:05:00|492.25|489.45|491.02|488.22|492.25|489.45|491.02|488.22|0
1652749800000|2022-05-17 01:10:00|491.26|488.46|490.28|487.48|491.51|488.71|489.55|486.75|0
1652750100000|2022-05-17 01:15:00|490.53|487.73|490.9|488.1|492|489.2|490.04|487.24|0
1652750400000|2022-05-17 01:20:00|491.14|488.34|489.3|486.5|491.26|488.46|486.6|483.8|0
1652750700000|2022-05-17 01:25:00|489.18|486.38|488.32|485.52|489.3|486.5|487.09|484.29|0
1652751000000|2022-05-17 01:30:00|488.2|485.4|488.32|485.52|490.77|487.97|486.6|483.8|0
1652751300000|2022-05-17 01:35:00|488.07|485.27|480.97|478.17|488.07|485.27|480.73|477.93|0
1652751600000|2022-05-17 01:40:00|481.71|478.91|483.79|480.99|484.53|481.73|481.22|478.42|0
1652751900000|2022-05-17 01:45:00|483.42|480.62|481.21|478.41|483.42|480.62|481.21|478.41|0
1652752200000|2022-05-17 01:50:00|481.1|478.3|479.99|477.19|482.19|479.39|479.26|476.46|0
1652752500000|2022-05-17 01:55:00|479.75|476.95|479.99|477.19|480.48|477.68|478.77|475.97|0
1652752800000|2022-05-17 02:00:00|479.75|476.95|481.21|478.41|482.19|479.39|479.63|476.83|0
1652753100000|2022-05-17 02:05:00|481.46|478.66|481.46|478.66|482.19|479.39|480.48|477.68|0
1652753400000|2022-05-17 02:10:00|481.34|478.54|482.19|479.39|482.68|479.88|480.97|478.17|0
1652753700000|2022-05-17 02:15:00|482.68|479.88|485.13|482.33|485.37|482.57|482.32|479.52|0
1652754000000|2022-05-17 02:20:00|485.37|482.57|487.58|484.78|487.82|485.02|484.88|482.08|0
1652754300000|2022-05-17 02:25:00|487.33|484.53|488.44|485.64|489.29|486.49|486.6|483.8|0
1652754600000|2022-05-17 02:30:00|488.19|485.39|489.05|486.25|489.78|486.98|487.58|484.78|0
1652754900000|2022-05-17 02:35:00|488.8|486|488.56|485.76|489.54|486.74|488.07|485.27|0
1652755200000|2022-05-17 02:40:00|488.8|486|487.09|484.29|489.05|486.25|486.6|483.8|0
1652755500000|2022-05-17 02:45:00|487.21|484.41|487.08|484.28|488.56|485.76|486.59|483.79|0
1652755800000|2022-05-17 02:50:00|487.33|484.53|490.52|487.72|490.76|487.96|487.33|484.53|0
1652756100000|2022-05-17 02:55:00|490.27|487.47|489.04|486.24|490.52|487.72|489.04|486.24|0
1652756400000|2022-05-17 03:00:00|488.55|485.75|487.95|485.15|490.02|487.22|487.82|485.02|0
1652756700000|2022-05-17 03:05:00|488.06|485.26|487.45|484.65|488.31|485.51|486.84|484.04|0
1652757000000|2022-05-17 03:10:00|487.33|484.53|487.33|484.53|488.43|485.63|486.59|483.79|0
1652757300000|2022-05-17 03:15:00|487.08|484.28|488.43|485.63|488.55|485.75|487.08|484.28|0
1652757600000|2022-05-17 03:20:00|488.31|485.51|487.45|484.65|488.8|486|486.59|483.79|0
1652757900000|2022-05-17 03:25:00|487.33|484.53|485.36|482.56|487.57|484.77|485.36|482.56|0
1652758200000|2022-05-17 03:30:00|485.12|482.32|485.74|482.94|486.59|483.79|485.12|482.32|0
1652758500000|2022-05-17 03:35:00|485.85|483.05|485.36|482.56|486.34|483.54|485.12|482.32|0
1652758800000|2022-05-17 03:40:00|485.61|482.81|484.87|482.07|485.85|483.05|484.63|481.83|0
1652759100000|2022-05-17 03:45:00|484.63|481.83|484.38|481.58|485.12|482.32|484.27|481.47|0
1652759400000|2022-05-17 03:50:00|484.14|481.34|485.61|482.81|485.61|482.81|484.14|481.34|0
1652759700000|2022-05-17 03:55:00|485.36|482.56|486.1|483.3|486.59|483.79|485.12|482.32|0
1652760000000|2022-05-17 04:00:00|485.85|483.05|485.61|482.81|486.34|483.54|485.12|482.32|0
1652760300000|2022-05-17 04:05:00|485.36|482.56|484.14|481.34|485.61|482.81|484.14|481.34|0
1652760600000|2022-05-17 04:10:00|484.63|481.83|483.4|480.6|485|482.2|482.79|479.99|0
1652760900000|2022-05-17 04:15:00|483.64|480.84|482.42|479.62|483.89|481.09|482.42|479.62|0
1652761200000|2022-05-17 04:20:00|482.18|479.38|482.66|479.86|483.15|480.35|481.93|479.13|0
1652761500000|2022-05-17 04:25:00|482.79|479.99|484.62|481.82|484.62|481.82|482.66|479.86|0
1652761800000|2022-05-17 04:30:00|484.87|482.07|484.26|481.46|485.36|482.56|483.15|480.35|0
1652762100000|2022-05-17 04:35:00|484.13|481.33|483.15|480.35|484.13|481.33|482.91|480.11|0
1652762400000|2022-05-17 04:40:00|482.91|480.11|481.93|479.13|483.77|480.97|481.44|478.64|0
1652762700000|2022-05-17 04:45:00|481.44|478.64|482.42|479.62|483.4|480.6|481.44|478.64|0
1652763000000|2022-05-17 04:50:00|482.17|479.37|483.64|480.84|483.64|480.84|482.17|479.37|0
1652763300000|2022-05-17 04:55:00|483.52|480.72|482.91|480.11|484.13|481.33|482.17|479.37|0
1652763600000|2022-05-17 05:00:00|483.03|480.23|482.66|479.86|483.88|481.08|481.44|478.64|0
1652763900000|2022-05-17 05:05:00|482.41|479.61|481.43|478.63|483.15|480.35|481.19|478.39|0
1652764200000|2022-05-17 05:10:00|481.19|478.39|482.41|479.61|482.41|479.61|480.58|477.78|0
1652764500000|2022-05-17 05:15:00|482.66|479.86|481.92|479.12|482.66|479.86|481.81|479.01|0
1652764800000|2022-05-17 05:20:00|482.17|479.37|482.17|479.37|483.03|480.23|481.68|478.88|0
1652765100000|2022-05-17 05:25:00|482.05|479.25|482.41|479.61|482.41|479.61|481.19|478.39|0
1652765400000|2022-05-17 05:30:00|482.17|479.37|483.39|480.59|483.39|480.59|481.68|478.88|0
1652765700000|2022-05-17 05:35:00|483.88|481.08|483.63|480.83|484.37|481.57|482.41|479.61|0
1652766000000|2022-05-17 05:40:00|483.76|480.96|482.41|479.61|484.37|481.57|482.41|479.61|0
1652766300000|2022-05-17 05:45:00|482.65|479.85|477.03|474.23|482.65|479.85|476.66|473.86|0
1652766600000|2022-05-17 05:50:00|476.91|474.11|478.38|475.58|478.98|476.18|476.91|474.11|0
1652766900000|2022-05-17 05:55:00|478.25|475.45|478|475.2|478.74|475.94|476.91|474.11|0
1652767200000|2022-05-17 06:00:00|478.25|475.45|478|475.2|479.23|476.43|476.78|473.98|0
1652767500000|2022-05-17 06:05:00|477.76|474.96|478|475.2|479.47|476.67|477.51|474.71|0
1652767800000|2022-05-17 06:10:00|478.13|475.33|478.74|475.94|478.74|475.94|476.29|473.49|0
1652768100000|2022-05-17 06:15:00|478.49|475.69|479.96|477.16|480.45|477.65|478|475.2|0
1652768400000|2022-05-17 06:20:00|480.2|477.4|479.47|476.67|480.45|477.65|478.73|475.93|0
1652768700000|2022-05-17 06:25:00|479.6|476.8|479.96|477.16|480.2|477.4|478.98|476.18|0
1652769000000|2022-05-17 06:30:00|479.84|477.04|479.47|476.67|480.08|477.28|478.49|475.69|0
1652769300000|2022-05-17 06:35:00|479.59|476.79|477.03|474.23|479.77|476.97|476.54|473.74|0
1652769600000|2022-05-17 06:40:00|477.16|474.36|477.03|474.23|478.26|475.46|476.78|473.98|0
1652769900000|2022-05-17 06:45:00|477.27|474.47|476.42|473.62|477.52|474.72|476.05|473.25|0
1652770200000|2022-05-17 06:50:00|476.54|473.74|476.05|473.25|477.03|474.23|476.05|473.25|0
1652770500000|2022-05-17 06:55:00|476.29|473.49|474.46|471.66|476.29|473.49|474.33|471.53|0
1652770800000|2022-05-17 07:00:00|474.33|471.53|471.77|468.97|477.76|474.96|471.39|468.59|0
1652771100000|2022-05-17 07:05:00|471.44|469.04|474.87|472.47|474.87|472.47|471.44|469.04|0
1652771400000|2022-05-17 07:10:00|475.11|472.71|478.3|475.9|478.54|476.14|475.11|472.71|0
1652771700000|2022-05-17 07:15:00|478.05|475.65|476.34|473.94|478.54|476.14|475.6|473.2|0
1652772000000|2022-05-17 07:20:00|476.58|474.18|472.79|470.39|478.05|475.65|472.79|470.39|0
1652772300000|2022-05-17 07:25:00|473.52|471.12|473.28|470.88|474.37|471.97|472.3|469.9|0
1652772600000|2022-05-17 07:30:00|473.39|470.99|468.5|466.1|473.88|471.48|467.76|465.36|0
1652772900000|2022-05-17 07:35:00|468.87|466.47|463.25|460.85|469.36|466.96|463.12|460.72|0
1652773200000|2022-05-17 07:40:00|463.49|461.09|463.12|460.72|465.07|462.67|461.9|459.5|0
1652773500000|2022-05-17 07:45:00|463|460.6|464.22|461.82|464.58|462.18|461.16|458.76|0
1652773800000|2022-05-17 07:50:00|463.98|461.58|464.83|462.43|465.07|462.67|462.76|460.36|0
1652774100000|2022-05-17 07:55:00|464.58|462.18|464.71|462.31|466.78|464.38|464.58|462.18|0
1652774400000|2022-05-17 08:00:00|464.58|462.18|460.8|458.4|464.58|462.18|460.31|457.91|0
1652774700000|2022-05-17 08:05:00|460.92|458.52|454.09|451.69|461.04|458.64|452.62|450.22|0
1652775000000|2022-05-17 08:10:00|454.33|451.93|452.51|450.11|455.79|453.39|452.02|449.62|0
1652775300000|2022-05-17 08:15:00|452.38|449.98|449.1|446.7|452.87|450.47|448.24|445.84|0
1652775600000|2022-05-17 08:20:00|449.21|446.81|449.21|446.81|449.21|446.81|446.3|443.9|0
1652775900000|2022-05-17 08:25:00|448.97|446.57|445.2|442.8|448.97|446.57|444.35|441.95|0
1652776200000|2022-05-17 08:30:00|444.84|442.44|445.13|442.73|446.42|444.02|444.11|441.71|0
1652776500000|2022-05-17 08:35:00|445.37|442.97|435.65|433.25|445.37|442.97|433.95|431.55|0
1652776800000|2022-05-17 08:40:00|435.04|432.64|435.64|433.24|436.86|434.46|435.04|432.64|0
1652777100000|2022-05-17 08:45:00|435.4|433|435.77|433.37|435.89|433.49|433.1|430.7|0
1652777400000|2022-05-17 08:50:00|436.13|433.73|437.23|434.83|440.02|437.62|436.13|433.73|0
1652777700000|2022-05-17 08:55:00|437.34|434.94|440.87|438.47|441.23|438.83|437.34|434.94|0
1652778000000|2022-05-17 09:00:00|440.75|438.35|438.23|435.83|441.96|439.56|438.23|435.83|0
1652778300000|2022-05-17 09:05:00|438.47|436.07|438.23|435.83|438.95|436.55|437.26|434.86|0
1652778600000|2022-05-17 09:10:00|438.35|435.95|437.98|435.58|438.95|436.55|436.53|434.13|0
1652778900000|2022-05-17 09:15:00|438.47|436.07|438.95|436.55|439.92|437.52|437.5|435.1|0
1652779200000|2022-05-17 09:20:00|438.71|436.31|437.98|435.58|438.95|436.55|437.01|434.61|0
1652779500000|2022-05-17 09:25:00|438.22|435.82|436.28|433.88|438.47|436.07|435.8|433.4|0
1652779800000|2022-05-17 09:30:00|436.52|434.12|433.86|431.46|437.62|435.22|432.89|430.49|0
1652780100000|2022-05-17 09:35:00|434.34|431.94|431.19|428.79|434.34|431.94|430.59|428.19|0
1652780400000|2022-05-17 09:40:00|430.95|428.55|433.16|430.76|433.4|431|430.47|428.07|0
1652780700000|2022-05-17 09:45:00|432.8|430.4|432.47|430.07|433.24|430.84|431.74|429.34|0
1652781000000|2022-05-17 09:50:00|432.23|429.83|429.8|427.4|432.71|430.31|429.44|427.04|0
1652781300000|2022-05-17 09:55:00|429.32|426.92|427.3|424.9|429.32|426.92|425.68|423.28|0
1652781600000|2022-05-17 10:00:00|427.05|424.65|422.45|420.05|427.3|424.9|421|418.6|0
1652781900000|2022-05-17 10:05:00|422.21|419.81|423.9|421.5|425.36|422.96|421.85|419.45|0
1652782200000|2022-05-17 10:10:00|424.15|421.75|426.19|423.79|427.53|425.13|423.18|420.78|0
1652782500000|2022-05-17 10:15:00|426.44|424.04|427.16|424.76|427.78|425.38|426.32|423.92|0
1652782800000|2022-05-17 10:20:00|427.05|424.65|429.59|427.19|429.59|427.19|427.05|424.65|0
1652783100000|2022-05-17 10:25:00|429.35|426.95|429.59|427.19|429.59|427.19|427.65|425.25|0
1652783400000|2022-05-17 10:30:00|429.35|426.95|429.47|427.07|429.83|427.43|427.65|425.25|0
1652783700000|2022-05-17 10:35:00|429.35|426.95|431.53|429.13|432.14|429.74|428.86|426.46|0
1652784000000|2022-05-17 10:40:00|431.42|429.02|431.9|429.5|432.26|429.86|430.56|428.16|0
1652784300000|2022-05-17 10:45:00|432.02|429.62|430.2|427.8|432.87|430.47|429.96|427.56|0
1652784600000|2022-05-17 10:50:00|430.68|428.28|432.14|429.74|432.14|429.74|429.84|427.44|0
1652784900000|2022-05-17 10:55:00|432.02|429.62|432.87|430.47|433.11|430.71|431.41|429.01|0
1652785200000|2022-05-17 11:00:00|433.84|431.44|436.98|434.58|437.48|435.08|433.6|431.2|0
1652785500000|2022-05-17 11:05:00|436.74|434.34|436.01|433.61|438.08|435.68|434.55|432.15|0
1652785800000|2022-05-17 11:10:00|435.77|433.37|436.01|433.61|436.74|434.34|433.09|430.69|0
1652786100000|2022-05-17 11:15:00|436.13|433.73|432.85|430.45|436.62|434.22|432.61|430.21|0
1652786400000|2022-05-17 11:20:00|432.97|430.57|430.42|428.02|432.97|430.57|429.69|427.29|0
1652786700000|2022-05-17 11:25:00|430.18|427.78|429.09|426.69|430.9|428.5|428.24|425.84|0
1652787000000|2022-05-17 11:30:00|429.21|426.81|431.39|428.99|432.12|429.72|429.21|426.81|0
1652787300000|2022-05-17 11:35:00|431.63|429.23|433.57|431.17|434.55|432.15|431.15|428.75|0
1652787600000|2022-05-17 11:40:00|433.82|431.42|436.49|434.09|437.46|435.06|433.82|431.42|0
1652787900000|2022-05-17 11:45:00|436.73|434.33|435.74|433.34|437.22|434.82|435.37|432.97|0
1652788200000|2022-05-17 11:50:00|435.61|433.21|437.32|434.92|437.69|435.29|435.61|433.21|0
1652788500000|2022-05-17 11:55:00|436.83|434.43|439.02|436.62|439.51|437.11|436.1|433.7|0
1652788800000|2022-05-17 12:00:00|439.26|436.86|437.31|434.91|440.24|437.84|436.58|434.18|0
1652789100000|2022-05-17 12:05:00|437.07|434.67|439.02|436.62|439.26|436.86|435.37|432.97|0
1652789400000|2022-05-17 12:10:00|438.9|436.5|440.97|438.57|441.21|438.81|438.9|436.5|0
1652789700000|2022-05-17 12:15:00|441.21|438.81|439.68|437.28|441.46|439.06|439.26|436.86|0
1652790000000|2022-05-17 12:20:00|439.44|437.04|439.92|437.52|441.63|439.23|438.95|436.55|0
1652790300000|2022-05-17 12:25:00|439.56|437.16|440.41|438.01|444.07|441.67|439.32|436.92|0
1652790600000|2022-05-17 12:30:00|440.66|438.26|441.14|438.74|447.25|444.85|437.49|435.09|0
1652790900000|2022-05-17 12:35:00|441.39|438.99|443.1|440.7|443.83|441.43|439.68|437.28|0
1652791200000|2022-05-17 12:40:00|442.61|440.21|441.76|439.36|445.66|443.26|441.39|438.99|0
1652791500000|2022-05-17 12:45:00|441.87|439.47|439.92|437.52|441.87|439.47|435.78|433.38|0
1652791800000|2022-05-17 12:50:00|440.05|437.65|441.63|439.23|443.83|441.43|439.92|437.52|0
1652792100000|2022-05-17 12:55:00|441.38|438.98|436.88|434.48|442.36|439.96|434.8|432.4|0
1652792400000|2022-05-17 13:00:00|436.26|433.86|432.36|429.96|437.48|435.08|432.36|429.96|0
1652792700000|2022-05-17 13:05:00|432.49|430.09|434.07|431.67|436.75|434.35|432.36|429.96|0
1652793000000|2022-05-17 13:10:00|434.31|431.91|434.8|432.4|435.53|433.13|432.61|430.21|0
1652793300000|2022-05-17 13:15:00|434.68|432.28|435.28|432.88|436.99|434.59|431.52|429.12|0
1652793600000|2022-05-17 13:20:00|435.04|432.64|435.41|433.01|436.5|434.1|434.31|431.91|0
1652793900000|2022-05-17 13:25:00|435.04|432.64|433.58|431.18|436.01|433.61|433.34|430.94|0
1652794200000|2022-05-17 13:30:00|433.82|431.42|438.21|435.81|443.33|440.93|433.33|430.93|0
1652794500000|2022-05-17 13:35:00|438.45|436.05|444.06|441.66|446.75|444.35|438.45|436.05|0
1652794800000|2022-05-17 13:40:00|441.51|439.11|442.11|439.71|445.77|443.37|437.23|434.83|0
1652795100000|2022-05-17 13:45:00|441.13|438.73|450.18|447.78|450.18|447.78|438.82|436.42|0
1652795400000|2022-05-17 13:50:00|449.93|447.53|452.38|449.98|452.62|450.22|443.82|441.42|0
1652795700000|2022-05-17 13:55:00|451.89|449.49|446.75|444.35|454.83|452.43|446.51|444.11|0
1652796000000|2022-05-17 14:00:00|446.26|443.86|439.91|437.51|446.26|443.86|437.72|435.32|0
1652796300000|2022-05-17 14:05:00|439.42|437.02|449.68|447.28|450.42|448.02|438.45|436.05|0
1652796600000|2022-05-17 14:10:00|449.44|447.04|447.73|445.33|452.62|450.22|447.12|444.72|0
1652796900000|2022-05-17 14:15:00|447.24|444.84|442.52|440.12|448.95|446.55|442.04|439.64|0
1652797200000|2022-05-17 14:20:00|442.28|439.88|445.69|443.29|448.38|445.98|441.31|438.91|0
1652797500000|2022-05-17 14:25:00|444.96|442.56|457.07|454.67|457.07|454.67|443.13|440.73|0
1652797800000|2022-05-17 14:30:00|456.58|454.18|455.26|452.86|457.07|454.67|451.93|449.53|0
1652798100000|2022-05-17 14:35:00|455.01|452.61|461.13|458.73|462.35|459.95|455.01|452.61|0
1652798400000|2022-05-17 14:40:00|461.37|458.97|466.52|464.12|467.5|465.1|461.37|458.97|0
1652798700000|2022-05-17 14:45:00|466.76|464.36|467.01|464.61|472.41|470.01|465.42|463.02|0
1652799000000|2022-05-17 14:50:00|466.76|464.36|466.39|463.99|469.71|467.31|464.92|462.52|0
1652799300000|2022-05-17 14:55:00|467.12|464.72|461|458.6|467.12|464.72|461|458.6|0
1652799600000|2022-05-17 15:00:00|460.76|458.36|455.38|452.98|462.47|460.07|455.14|452.74|0
1652799900000|2022-05-17 15:05:00|455.62|453.22|456.48|454.08|458.68|456.28|454.28|451.88|0
1652800200000|2022-05-17 15:10:00|455.74|453.34|455.99|453.59|458.19|455.79|454.27|451.87|0
1652800500000|2022-05-17 15:15:00|455.25|452.85|454.52|452.12|461.37|458.97|452.81|450.41|0
1652800800000|2022-05-17 15:20:00|454.27|451.87|452.21|449.81|455.25|452.85|450.74|448.34|0
1652801100000|2022-05-17 15:25:00|452.45|450.05|447.07|444.67|452.7|450.3|446.09|443.69|0
1652801400000|2022-05-17 15:30:00|446.83|444.43|440.48|438.08|446.83|444.43|439.75|437.35|0
1652801700000|2022-05-17 15:35:00|440.36|437.96|442.43|440.03|443.16|440.76|439.02|436.62|0
1652802000000|2022-05-17 15:40:00|442.68|440.28|445.3|442.9|445.54|443.14|439.02|436.62|0
1652802300000|2022-05-17 15:45:00|445.05|442.65|447.74|445.34|448.47|446.07|443.34|440.94|0
1652802600000|2022-05-17 15:50:00|447.25|444.85|442.36|439.96|447.25|444.85|441.14|438.74|0
1652802900000|2022-05-17 15:55:00|443.1|440.7|444.56|442.16|446.03|443.63|443.1|440.7|0
1652803200000|2022-05-17 16:00:00|443.83|441.43|443.58|441.18|447.49|445.09|442.85|440.45|0
1652803500000|2022-05-17 16:05:00|443.83|441.43|448.72|446.32|452.39|449.99|443.58|441.18|0
1652803800000|2022-05-17 16:10:00|448.47|446.07|448.23|445.83|452.63|450.23|446.51|444.11|0
1652804100000|2022-05-17 16:15:00|448.96|446.56|444.07|441.67|448.96|446.56|441.27|438.87|0
1652804400000|2022-05-17 16:20:00|444.56|442.16|442.6|440.2|446.02|443.62|442.49|440.09|0
1652804700000|2022-05-17 16:25:00|442.85|440.45|440.65|438.25|444.31|441.91|437.72|435.32|0
1652805000000|2022-05-17 16:30:00|440.41|438.01|438.53|436.13|442.6|440.2|437.79|435.39|0
1652805300000|2022-05-17 16:35:00|438.28|435.88|438.28|435.88|438.77|436.37|435.84|433.44|0
1652805600000|2022-05-17 16:40:00|438.04|435.64|434.62|432.22|439.02|436.62|433.64|431.24|0
1652805900000|2022-05-17 16:45:00|434.38|431.98|433.89|431.49|435.35|432.95|429.99|427.59|0
1652806200000|2022-05-17 16:50:00|433.64|431.24|436.08|433.68|437.55|435.15|433.4|431|0
1652806500000|2022-05-17 16:55:00|435.84|433.44|436.57|434.17|438.28|435.88|435.84|433.44|0
1652806800000|2022-05-17 17:00:00|436.81|434.41|438.9|436.5|444.15|441.75|436.57|434.17|0
1652807100000|2022-05-17 17:05:00|438.77|436.37|435.1|432.7|439.5|437.1|432.91|430.51|0
1652807400000|2022-05-17 17:10:00|434.86|432.46|431.33|428.93|435.59|433.19|430.23|427.83|0
1652807700000|2022-05-17 17:15:00|430.96|428.56|429.49|427.09|430.96|428.56|427.79|425.39|0
1652808000000|2022-05-17 17:20:00|429.74|427.34|433.64|431.24|433.88|431.48|428.28|425.88|0
1652808300000|2022-05-17 17:25:00|433.39|430.99|434.37|431.97|434.98|432.58|430.47|428.07|0
1652808600000|2022-05-17 17:30:00|434.61|432.21|432.66|430.26|434.86|432.46|430.71|428.31|0
1652808900000|2022-05-17 17:35:00|432.42|430.02|431.32|428.92|434.37|431.97|430.11|427.71|0
1652809200000|2022-05-17 17:40:00|431.44|429.04|432.17|429.77|434.61|432.21|430.47|428.07|0
1652809500000|2022-05-17 17:45:00|432.66|430.26|431.44|429.04|435.83|433.43|431.44|429.04|0
1652809800000|2022-05-17 17:50:00|431.93|429.53|432.41|430.01|432.9|430.5|430.71|428.31|0
1652810100000|2022-05-17 17:55:00|431.93|429.53|436.81|434.41|436.81|434.41|431.19|428.79|0
1652810400000|2022-05-17 18:00:00|435.83|433.43|439.25|436.85|442.18|439.78|433.88|431.48|0
1652810700000|2022-05-17 18:05:00|437.78|435.38|425.72|423.32|438.52|436.12|424.37|421.97|0
1652811000000|2022-05-17 18:10:00|426.32|423.92|446.22|443.82|450.26|447.86|426.32|423.92|0
1652811300000|2022-05-17 18:15:00|444.76|442.36|446.83|444.43|449.65|447.25|440.23|437.83|0
1652811600000|2022-05-17 18:20:00|446.59|444.19|453.38|450.98|463.24|460.84|446.59|444.19|0
1652811900000|2022-05-17 18:25:00|454.12|451.72|451.67|449.27|456.69|454.29|445.07|442.67|0
1652812200000|2022-05-17 18:30:00|453.14|450.74|456.69|454.29|457.55|455.15|446.53|444.13|0
1652812500000|2022-05-17 18:35:00|457.3|454.9|444.22|441.82|461.22|458.82|444.22|441.82|0
1652812800000|2022-05-17 18:40:00|443.6|441.2|436.28|433.88|443.97|441.57|434.58|432.18|0
1652813100000|2022-05-17 18:45:00|435.31|432.91|422.96|420.56|437.02|434.62|421.75|419.35|0
1652813400000|2022-05-17 18:50:00|423.45|421.05|428.82|426.42|428.82|426.42|422.23|419.83|0
1652813700000|2022-05-17 18:55:00|429.06|426.66|428.57|426.17|431.26|428.86|424.55|422.15|0
1652814000000|2022-05-17 19:00:00|428.08|425.68|420.28|417.88|428.82|426.42|419.31|416.91|0
1652814300000|2022-05-17 19:05:00|420.77|418.37|420.04|417.64|424.18|421.78|416.15|413.75|0
1652814600000|2022-05-17 19:10:00|420.77|418.37|422.06|419.66|424.67|422.27|420.53|418.13|0
1652814900000|2022-05-17 19:15:00|421.33|418.93|419.14|416.74|423.76|421.36|417.92|415.52|0
1652815200000|2022-05-17 19:20:00|419.02|416.62|420.11|417.71|421.81|419.41|416.22|413.82|0
1652815500000|2022-05-17 19:25:00|420.35|417.95|419.38|416.98|420.59|418.19|416.95|414.55|0
1652815800000|2022-05-17 19:30:00|418.41|416.01|420.11|417.71|423.03|420.63|415.97|413.57|0
1652816100000|2022-05-17 19:35:00|419.38|416.98|423.27|420.87|424|421.6|417.92|415.52|0
1652816400000|2022-05-17 19:40:00|424.73|422.33|421.81|419.41|426.44|424.04|418.89|416.49|0
1652816700000|2022-05-17 19:45:00|421.57|419.17|429.36|426.96|431.07|428.67|421.57|419.17|0
1652817000000|2022-05-17 19:50:00|428.88|426.48|423.73|421.33|428.88|426.48|422.3|419.9|0
1652817300000|2022-05-17 19:55:00|425.68|423.28|417.9|415.5|426.65|424.25|417.9|415.5|0
1652817600000|2022-05-17 20:00:00|416.93|414.53|420.82|418.42|421.06|418.66|416.93|414.53|0
1652817900000|2022-05-17 20:05:00|421.06|418.66|416.27|413.87|421.06|418.66|414.99|412.59|0
1652818200000|2022-05-17 20:10:00|416.03|413.63|414.82|412.42|416.51|414.11|414.57|412.17|0
1652818500000|2022-05-17 20:15:00|415.02|412.22|413.81|411.01|415.26|412.46|412.6|409.8|0
1652818800000|2022-05-17 20:20:00|413.56|410.76|413.56|410.76|414.29|411.49|413.56|410.76|0
1652819100000|2022-05-17 20:25:00|413.8|411|413.32|410.52|414.77|411.97|413.32|410.52|0
1652819400000|2022-05-17 20:30:00|413.56|410.76|413.8|411|414.29|411.49|413.32|410.52|0
1652819700000|2022-05-17 20:35:00|414.29|411.49|413.56|410.76|414.29|411.49|413.56|410.76|0
1652820000000|2022-05-17 20:40:00|413.8|411|413.8|411|413.8|411|413.56|410.76|0
1652820300000|2022-05-17 20:45:00|413.56|410.76|413.32|410.52|413.56|410.76|413.07|410.27|0
1652820900000|2022-05-17 20:55:00|413.56|410.76|413.44|410.64|413.56|410.76|413.07|410.27|0
1652821200000|2022-05-17 21:00:00|413.3|410.5|413.61|410.81|413.72|410.92|413.3|410.5|0
1652821500000|2022-05-17 21:05:00|413.58|410.78|413.61|410.81|413.75|410.95|413.33|410.53|0
1652821800000|2022-05-17 21:10:00|413.57|410.77|413.4|410.6|413.72|410.92|413.4|410.6|0
1652822100000|2022-05-17 21:15:00|413.36|410.56|413.36|410.56|413.44|410.64|413.33|410.53|0
1652822400000|2022-05-17 21:20:00|413.33|410.53|413.29|410.49|413.36|410.56|413.25|410.45|0
1652822700000|2022-05-17 21:25:00|413.25|410.45|413.36|410.56|413.36|410.56|413.01|410.21|0
1652823000000|2022-05-17 21:30:00|413.4|410.6|413.25|410.45|413.4|410.6|413.25|410.45|0
1652823300000|2022-05-17 21:35:00|413.29|410.49|413.5|410.7|413.71|410.91|413.18|410.38|0
1652823600000|2022-05-17 21:40:00|413.46|410.66|413.43|410.63|413.46|410.66|413.36|410.56|0
1652823900000|2022-05-17 21:45:00|413.39|410.59|413.29|410.49|413.39|410.59|413.18|410.38|0
1652824200000|2022-05-17 21:50:00|413.54|410.74|413.22|410.42|413.54|410.74|413.11|410.31|0
1652824500000|2022-05-17 21:55:00|413.25|410.45|413.03|410.23|413.43|410.63|413|410.2|0
1652824800000|2022-05-17 22:00:00|412.22|409.42|411.25|408.45|413.55|410.75|410.88|408.08|0
1652825100000|2022-05-17 22:05:00|411.37|408.57|410.4|407.6|411.37|408.57|409.43|406.63|0
1652825400000|2022-05-17 22:10:00|410.16|407.36|410.88|408.08|411.12|408.32|409.67|406.87|0
1652825700000|2022-05-17 22:15:00|410.64|407.84|410.04|407.24|411.37|408.57|409.32|406.52|0
1652826000000|2022-05-17 22:20:00|410.28|407.48|410.88|408.08|411.37|408.57|410.16|407.36|0
1652826300000|2022-05-17 22:25:00|410.76|407.96|410.52|407.72|411.12|408.32|410.15|407.35|0
1652826600000|2022-05-17 22:30:00|410.64|407.84|409.91|407.11|410.88|408.08|409.67|406.87|0
1652826900000|2022-05-17 22:35:00|410.15|407.35|410.39|407.59|410.64|407.84|409.91|407.11|0
1652827200000|2022-05-17 22:40:00|410.64|407.84|410.64|407.84|411.6|408.8|410.64|407.84|0
1652827500000|2022-05-17 22:45:00|410.39|407.59|411.12|408.32|411.12|408.32|409.91|407.11|0
1652827800000|2022-05-17 22:50:00|411.6|408.8|412.33|409.53|412.57|409.77|411.12|408.32|0
1652828100000|2022-05-17 22:55:00|412.57|409.77|413.78|410.98|413.78|410.98|412.57|409.77|0
1652828400000|2022-05-17 23:00:00|413.42|410.62|413.78|410.98|414.99|412.19|413.42|410.62|0
1652828700000|2022-05-17 23:05:00|413.9|411.1|414.99|412.19|415.23|412.43|413.42|410.62|0
1652829000000|2022-05-17 23:10:00|414.87|412.07|414.87|412.07|415.23|412.43|413.29|410.49|0
1652829300000|2022-05-17 23:15:00|414.74|411.94|414.5|411.7|414.99|412.19|414.26|411.46|0
1652829600000|2022-05-17 23:20:00|414.39|411.59|414.26|411.46|414.5|411.7|413.53|410.73|0
1652829900000|2022-05-17 23:25:00|414.38|411.58|414.5|411.7|415.47|412.67|414.26|411.46|0
1652830200000|2022-05-17 23:30:00|414.63|411.83|414.26|411.46|414.63|411.83|413.05|410.25|0
1652830500000|2022-05-17 23:35:00|414.38|411.58|418.38|415.58|418.62|415.82|414.38|411.58|0
1652830800000|2022-05-17 23:40:00|418.13|415.33|417.41|414.61|418.38|415.58|417.41|414.61|0
1652831100000|2022-05-17 23:45:00|417.16|414.36|418.86|416.06|419.1|416.3|416.92|414.12|0
1652831400000|2022-05-17 23:50:00|418.37|415.57|417.89|415.09|418.62|415.82|416.92|414.12|0
1652831700000|2022-05-17 23:55:00|418.13|415.33|418.37|415.57|418.37|415.57|417.4|414.6|0
1652832000000|2022-05-18 00:00:00|417.89|415.09|417.16|414.36|418.86|416.06|416.68|413.88|0
1652832300000|2022-05-18 00:05:00|416.92|414.12|415.46|412.66|417.16|414.36|415.46|412.66|0
1652832600000|2022-05-18 00:10:00|415.35|412.55|415.46|412.66|416.67|413.87|415.22|412.42|0
1652832900000|2022-05-18 00:15:00|415.7|412.9|415.46|412.66|416.31|413.51|415.22|412.42|0
1652833200000|2022-05-18 00:20:00|415.95|413.15|415.46|412.66|416.43|413.63|414.98|412.18|0
1652833500000|2022-05-18 00:25:00|415.7|412.9|416.67|413.87|416.67|413.87|415.22|412.42|0
1652833800000|2022-05-18 00:30:00|417.4|414.6|417.24|414.44|417.61|414.81|416.19|413.39|0
1652834100000|2022-05-18 00:35:00|416.99|414.19|420.14|417.34|420.14|417.34|416.75|413.95|0
1652834400000|2022-05-18 00:40:00|419.9|417.1|419.66|416.86|421.11|418.31|418.82|416.02|0
1652834700000|2022-05-18 00:45:00|419.42|416.62|418.93|416.13|420.87|418.07|418.93|416.13|0
1652835000000|2022-05-18 00:50:00|419.17|416.37|419.17|416.37|419.66|416.86|418.69|415.89|0
1652835300000|2022-05-18 00:55:00|419.41|416.61|419.9|417.1|420.75|417.95|419.17|416.37|0
1652835600000|2022-05-18 01:00:00|419.66|416.86|419.41|416.61|420.38|417.58|418.81|416.01|0
1652835900000|2022-05-18 01:05:00|419.54|416.74|420.51|417.71|422.08|419.28|419.41|416.61|0
1652836200000|2022-05-18 01:10:00|420.62|417.82|420.14|417.34|421.35|418.55|420.02|417.22|0
1652836500000|2022-05-18 01:15:00|420.02|417.22|421.11|418.31|421.84|419.04|419.41|416.61|0
1652836800000|2022-05-18 01:20:00|420.87|418.07|421.35|418.55|421.59|418.79|420.62|417.82|0
1652837100000|2022-05-18 01:25:00|421.11|418.31|421.83|419.03|422.81|420.01|420.86|418.06|0
1652837400000|2022-05-18 01:30:00|421.48|418.68|426.2|423.4|426.69|423.89|421.48|418.68|0
1652837700000|2022-05-18 01:35:00|426.33|423.53|425.72|422.92|426.82|424.02|425.48|422.68|0
1652838000000|2022-05-18 01:40:00|425.6|422.8|429.12|426.32|429.36|426.56|425.48|422.68|0
1652838300000|2022-05-18 01:45:00|428.76|425.96|427.66|424.86|429.73|426.93|427.66|424.86|0
1652838600000|2022-05-18 01:50:00|427.9|425.1|428.39|425.59|429|426.2|426.45|423.65|0
1652838900000|2022-05-18 01:55:00|428.63|425.83|425.47|422.67|428.63|425.83|425.47|422.67|0
1652839200000|2022-05-18 02:00:00|425.11|422.31|425.96|423.16|426.93|424.13|424.5|421.7|0
1652839500000|2022-05-18 02:05:00|426.08|423.28|426.2|423.4|427.66|424.86|425.96|423.16|0
1652839800000|2022-05-18 02:10:00|426.33|423.53|426.68|423.88|427.17|424.37|425.71|422.91|0
1652840100000|2022-05-18 02:15:00|427.05|424.25|425.47|422.67|427.41|424.61|425.23|422.43|0
1652840400000|2022-05-18 02:20:00|425.71|422.91|424.74|421.94|425.71|422.91|424.74|421.94|0
1652840700000|2022-05-18 02:25:00|424.5|421.7|424.01|421.21|425.23|422.43|423.77|420.97|0
1652841000000|2022-05-18 02:30:00|423.77|420.97|423.89|421.09|424.74|421.94|423.52|420.72|0
1652841300000|2022-05-18 02:35:00|423.77|420.97|423.89|421.09|424.49|421.69|423.52|420.72|0
1652841600000|2022-05-18 02:40:00|423.77|420.97|421.58|418.78|424.25|421.45|420.61|417.81|0
1652841900000|2022-05-18 02:45:00|421.46|418.66|422.68|419.88|423.28|420.48|421.46|418.66|0
1652842200000|2022-05-18 02:50:00|422.55|419.75|421.46|418.66|423.04|420.24|421.46|418.66|0
1652842500000|2022-05-18 02:55:00|421.58|418.78|423.52|420.72|423.89|421.09|421.34|418.54|0
1652842800000|2022-05-18 03:00:00|424.01|421.21|422.55|419.75|424.25|421.45|422.31|419.51|0
1652843100000|2022-05-18 03:05:00|422.79|419.99|423.28|420.48|423.64|420.84|422.55|419.75|0
1652843400000|2022-05-18 03:10:00|423.4|420.6|425.34|422.54|426.19|423.39|423.03|420.23|0
1652843700000|2022-05-18 03:15:00|425.22|422.42|425.95|423.15|426.19|423.39|424.73|421.93|0
1652844000000|2022-05-18 03:20:00|426.19|423.39|426.56|423.76|427.4|424.6|426.19|423.39|0
1652844300000|2022-05-18 03:25:00|426.67|423.87|426.43|423.63|427.04|424.24|426.43|423.63|0
1652844600000|2022-05-18 03:30:00|426.19|423.39|427.04|424.24|427.16|424.36|426.07|423.27|0
1652844900000|2022-05-18 03:35:00|427.29|424.49|433.97|431.17|436.41|433.61|427.16|424.36|0
1652845200000|2022-05-18 03:40:00|434.46|431.66|434.34|431.54|435.44|432.64|433.73|430.93|0
1652845500000|2022-05-18 03:45:00|434.22|431.42|432.27|429.47|434.7|431.9|431.78|428.98|0
1652845800000|2022-05-18 03:50:00|432.39|429.59|431.78|428.98|433.12|430.32|431.78|428.98|0
1652846100000|2022-05-18 03:55:00|432.02|429.22|430.8|428|432.27|429.47|430.2|427.4|0
1652846400000|2022-05-18 04:00:00|430.69|427.89|427.88|425.08|430.8|428|427.4|424.6|0
1652846700000|2022-05-18 04:05:00|427.64|424.84|427.88|425.08|428.5|425.7|427.28|424.48|0
1652847000000|2022-05-18 04:10:00|428.01|425.21|428.61|425.81|428.86|426.06|427.88|425.08|0
1652847300000|2022-05-18 04:15:00|428.37|425.57|428.85|426.05|429.34|426.54|428.37|425.57|0
1652847600000|2022-05-18 04:20:00|428.61|425.81|426.91|424.11|428.74|425.94|426.42|423.62|0
1652847900000|2022-05-18 04:25:00|427.15|424.35|428.49|425.69|428.85|426.05|426.79|423.99|0
1652848200000|2022-05-18 04:30:00|428.37|425.57|430.2|427.4|430.8|428|428.37|425.57|0
1652848500000|2022-05-18 04:35:00|430.07|427.27|431.29|428.49|431.29|428.49|429.58|426.78|0
1652848800000|2022-05-18 04:40:00|430.8|428|430.8|428|431.04|428.24|430.07|427.27|0
1652849100000|2022-05-18 04:45:00|431.04|428.24|432.26|429.46|432.75|429.95|431.04|428.24|0
1652849400000|2022-05-18 04:50:00|432.38|429.58|431.04|428.24|432.5|429.7|431.04|428.24|0
1652849700000|2022-05-18 04:55:00|431.28|428.48|431.28|428.48|431.77|428.97|430.55|427.75|0
1652850000000|2022-05-18 05:00:00|431.41|428.61|429.58|426.78|431.53|428.73|429.09|426.29|0
1652850300000|2022-05-18 05:05:00|429.33|426.53|428.36|425.56|429.33|426.53|426.54|423.74|0
1652850600000|2022-05-18 05:10:00|428.49|425.69|428.36|425.56|428.85|426.05|427.14|424.34|0
1652850900000|2022-05-18 05:15:00|428.24|425.44|427.87|425.07|428.6|425.8|427.39|424.59|0
1652851200000|2022-05-18 05:20:00|428.12|425.32|429.82|427.02|431.04|428.24|427.63|424.83|0
1652851500000|2022-05-18 05:25:00|430.06|427.26|429.82|427.02|431.28|428.48|429.09|426.29|0
1652851800000|2022-05-18 05:30:00|430.06|427.26|428.6|425.8|430.55|427.75|427.63|424.83|0
1652852100000|2022-05-18 05:35:00|428.73|425.93|428.84|426.04|428.97|426.17|428.11|425.31|0
1652852400000|2022-05-18 05:40:00|428.97|426.17|426.9|424.1|429.57|426.77|426.9|424.1|0
1652852700000|2022-05-18 05:45:00|426.65|423.85|426.41|423.61|427.14|424.34|425.68|422.88|0
1652853000000|2022-05-18 05:50:00|426.05|423.25|424.22|421.42|427.14|424.34|423.25|420.45|0
1652853300000|2022-05-18 05:55:00|423.98|421.18|423.01|420.21|424.22|421.42|422.03|419.23|0
1652853600000|2022-05-18 06:00:00|422.76|419.96|420.82|418.02|424.95|422.15|420.82|418.02|0
1652853900000|2022-05-18 06:05:00|420.95|418.15|424.7|421.9|424.95|422.15|420.82|418.02|0
1652854200000|2022-05-18 06:10:00|424.95|422.15|426.41|423.61|427.62|424.82|424.7|421.9|0
1652854500000|2022-05-18 06:15:00|426.53|423.73|425.8|423|426.89|424.09|424.46|421.66|0
1652854800000|2022-05-18 06:20:00|425.68|422.88|427.26|424.46|428.11|425.31|425.68|422.88|0
1652855100000|2022-05-18 06:25:00|427.02|424.22|428.35|425.55|428.35|425.55|426.04|423.24|0
1652855400000|2022-05-18 06:30:00|428.59|425.79|428.35|425.55|429.08|426.28|427.38|424.58|0
1652855700000|2022-05-18 06:35:00|428.11|425.31|427.72|424.92|429.32|426.52|427.72|424.92|0
1652856000000|2022-05-18 06:40:00|427.48|424.68|428.94|426.14|429.18|426.38|427.48|424.68|0
1652856300000|2022-05-18 06:45:00|429.18|426.38|429.42|426.62|430.88|428.08|429.18|426.38|0
1652856600000|2022-05-18 06:50:00|429.55|426.75|429.18|426.38|429.91|427.11|428.69|425.89|0
1652856900000|2022-05-18 06:55:00|429.06|426.26|429.66|426.86|430.64|427.84|428.82|426.02|0
1652857200000|2022-05-18 07:00:00|430.15|427.35|432.34|429.54|432.95|430.15|429.06|426.26|0
1652857500000|2022-05-18 07:05:00|432.14|429.74|429.95|427.55|432.87|430.47|429.35|426.95|0
1652857800000|2022-05-18 07:10:00|429.59|427.19|435.79|433.39|436.03|433.63|429.59|427.19|0
1652858100000|2022-05-18 07:15:00|435.92|433.52|437.42|435.02|438.47|436.07|434.94|432.54|0
1652858400000|2022-05-18 07:20:00|436.93|434.53|431.94|429.54|436.93|434.53|431.21|428.81|0
1652858700000|2022-05-18 07:25:00|432.42|430.02|433.64|431.24|433.88|431.48|432.18|429.78|0
1652859000000|2022-05-18 07:30:00|433.4|431|434.01|431.61|435.47|433.07|432.42|430.02|0
1652859300000|2022-05-18 07:35:00|433.76|431.36|436.32|433.92|436.32|433.92|433.15|430.75|0
1652859600000|2022-05-18 07:40:00|436.2|433.8|434.85|432.45|436.8|434.4|433.88|431.48|0
1652859900000|2022-05-18 07:45:00|434.74|432.34|437.04|434.64|437.29|434.89|434.61|432.21|0
1652860200000|2022-05-18 07:50:00|436.93|434.53|436.8|434.4|437.53|435.13|435.95|433.55|0
1652860500000|2022-05-18 07:55:00|436.56|434.16|434.25|431.85|436.8|434.4|432.9|430.5|0
1652860800000|2022-05-18 08:00:00|433.88|431.48|432.66|430.26|436.56|434.16|431.44|429.04|0
1652861100000|2022-05-18 08:05:00|432.42|430.02|432.66|430.26|433.63|431.23|431.69|429.29|0
1652861400000|2022-05-18 08:10:00|432.3|429.9|430.84|428.44|432.9|430.5|430.71|428.31|0
1652861700000|2022-05-18 08:15:00|430.96|428.56|433.51|431.11|433.63|431.23|429.87|427.47|0
1652862000000|2022-05-18 08:20:00|433.39|430.99|437.53|435.13|438.01|435.61|433.39|430.99|0
1652862300000|2022-05-18 08:25:00|437.41|435.01|434.36|431.96|437.77|435.37|434.36|431.96|0
1652862600000|2022-05-18 08:30:00|434.49|432.09|437.77|435.37|438.01|435.61|433.39|430.99|0
1652862900000|2022-05-18 08:35:00|437.9|435.5|437.77|435.37|438.01|435.61|436.92|434.52|0
1652863200000|2022-05-18 08:40:00|438.01|435.61|435.82|433.42|438.01|435.61|435.82|433.42|0
1652863500000|2022-05-18 08:45:00|435.95|433.55|435.94|433.54|436.19|433.79|435.09|432.69|0
1652863800000|2022-05-18 08:50:00|436.06|433.66|434.6|432.2|436.31|433.91|434.36|431.96|0
1652864100000|2022-05-18 08:55:00|434.36|431.96|433.14|430.74|434.36|431.96|432.78|430.38|0
1652864400000|2022-05-18 09:00:00|432.9|430.5|434.24|431.84|434.6|432.2|431.92|429.52|0
1652864700000|2022-05-18 09:05:00|434.11|431.71|433.14|430.74|434.97|432.57|433.14|430.74|0
1652865000000|2022-05-18 09:10:00|433.26|430.86|432.72|430.32|433.38|430.98|431.38|428.98|0
1652865300000|2022-05-18 09:15:00|432.84|430.44|433.08|430.68|434.54|432.14|432.84|430.44|0
1652865600000|2022-05-18 09:20:00|432.96|430.56|431.37|428.97|433.21|430.81|429.8|427.4|0
1652865900000|2022-05-18 09:25:00|431.62|429.22|433.45|431.05|433.45|431.05|430.89|428.49|0
1652866200000|2022-05-18 09:30:00|433.81|431.41|431.86|429.46|435.15|432.75|431.62|429.22|0
1652866500000|2022-05-18 09:35:00|431.74|429.34|431.13|428.73|431.86|429.46|430.52|428.12|0
1652866800000|2022-05-18 09:40:00|431.01|428.61|430.15|427.75|431.37|428.97|429.91|427.51|0
1652867100000|2022-05-18 09:45:00|430.28|427.88|430.04|427.64|430.64|428.24|427.96|425.56|0
1652867400000|2022-05-18 09:50:00|430.15|427.75|430.15|427.75|430.52|428.12|429.18|426.78|0
1652867700000|2022-05-18 09:55:00|429.91|427.51|425.05|422.65|430.4|428|425.05|422.65|0
1652868000000|2022-05-18 10:00:00|424.56|422.16|426.75|424.35|426.99|424.59|422.86|420.46|0
1652868300000|2022-05-18 10:05:00|426.87|424.47|426.99|424.59|427.96|425.56|425.66|423.26|0
1652868600000|2022-05-18 10:10:00|427.12|424.72|427.96|425.56|428.93|426.53|426.87|424.47|0
1652868900000|2022-05-18 10:15:00|428.2|425.8|427.23|424.83|428.93|426.53|426.99|424.59|0
1652869200000|2022-05-18 10:20:00|427.47|425.07|426.87|424.47|427.72|425.32|426.14|423.74|0
1652869500000|2022-05-18 10:25:00|426.74|424.34|426.26|423.86|427.84|425.44|426.01|423.61|0
1652869800000|2022-05-18 10:30:00|426.5|424.1|433.8|431.4|433.8|431.4|426.38|423.98|0
1652870100000|2022-05-18 10:35:00|433.55|431.15|434.77|432.37|435.5|433.1|433.07|430.67|0
1652870400000|2022-05-18 10:40:00|435.14|432.74|436.48|434.08|437.94|435.54|435.02|432.62|0
1652870700000|2022-05-18 10:45:00|436.72|434.32|436.72|434.32|436.97|434.57|435.75|433.35|0
1652871000000|2022-05-18 10:50:00|436.85|434.45|437.94|435.54|437.94|435.54|435.75|433.35|0
1652871300000|2022-05-18 10:55:00|437.45|435.05|436.71|434.31|437.7|435.3|435.97|433.57|0
1652871600000|2022-05-18 11:00:00|435.86|433.46|440.12|437.72|440.61|438.21|434.76|432.36|0
1652871900000|2022-05-18 11:05:00|440.36|437.96|444.57|442.17|445.54|443.14|440.25|437.85|0
1652872200000|2022-05-18 11:10:00|444.81|442.41|446.52|444.12|447.01|444.61|444.08|441.68|0
1652872500000|2022-05-18 11:15:00|446.4|444|445.79|443.39|447.01|444.61|445.05|442.65|0
1652872800000|2022-05-18 11:20:00|445.91|443.51|448.1|445.7|449.7|447.3|445.3|442.9|0
1652873100000|2022-05-18 11:25:00|448.34|445.94|449.93|447.53|450.79|448.39|447.37|444.97|0
1652873400000|2022-05-18 11:30:00|449.81|447.41|447.12|444.72|449.81|447.41|445.66|443.26|0
1652873700000|2022-05-18 11:35:00|447.36|444.96|447.36|444.96|448.22|445.82|444.92|442.52|0
1652874000000|2022-05-18 11:40:00|447.61|445.21|451.03|448.63|451.03|448.63|447.61|445.21|0
1652874300000|2022-05-18 11:45:00|450.78|448.38|450.42|448.02|452.49|450.09|450.29|447.89|0
1652874600000|2022-05-18 11:50:00|450.29|447.89|448.95|446.55|451.52|449.12|448.83|446.43|0
1652874900000|2022-05-18 11:55:00|449.07|446.67|451.51|449.11|452|449.6|448.83|446.43|0
1652875200000|2022-05-18 12:00:00|451.27|448.87|450.05|447.65|451.76|449.36|450.05|447.65|0
1652875500000|2022-05-18 12:05:00|449.8|447.4|447.85|445.45|449.8|447.4|447.12|444.72|0
1652875800000|2022-05-18 12:10:00|447.6|445.2|447.36|444.96|450.29|447.89|447.12|444.72|0
1652876100000|2022-05-18 12:15:00|447.85|445.45|445.52|443.12|448.09|445.69|445.52|443.12|0
1652876400000|2022-05-18 12:20:00|445.65|443.25|446.26|443.86|446.5|444.1|444.54|442.14|0
1652876700000|2022-05-18 12:25:00|446.14|443.74|443.81|441.41|446.74|444.34|441.98|439.58|0
1652877000000|2022-05-18 12:30:00|443.69|441.29|446.5|444.1|447.23|444.83|443.21|440.81|0
1652877300000|2022-05-18 12:35:00|446.87|444.47|449.56|447.16|450.66|448.26|446.74|444.34|0
1652877600000|2022-05-18 12:40:00|449.68|447.28|454.08|451.68|454.33|451.93|449.19|446.79|0
1652877900000|2022-05-18 12:45:00|454.33|451.93|456.29|453.89|456.53|454.13|452.86|450.46|0
1652878200000|2022-05-18 12:50:00|456.53|454.13|460.21|457.81|460.45|458.05|456.29|453.89|0
1652878500000|2022-05-18 12:55:00|460.09|457.69|463.89|461.49|464.38|461.98|459.23|456.83|0
1652878800000|2022-05-18 13:00:00|464.14|461.74|461.43|459.03|464.26|461.86|460.21|457.81|0
1652879100000|2022-05-18 13:05:00|461.19|458.79|466.59|464.19|467.08|464.68|460.94|458.54|0
1652879400000|2022-05-18 13:10:00|466.34|463.94|466.07|463.67|467.17|464.77|465.21|462.81|0
1652879700000|2022-05-18 13:15:00|467.41|465.01|466.92|464.52|467.66|465.26|465.94|463.54|0
1652880000000|2022-05-18 13:20:00|466.68|464.28|466.19|463.79|467.66|465.26|464.96|462.56|0
1652880300000|2022-05-18 13:25:00|466.43|464.03|463.74|461.34|466.68|464.28|463.5|461.1|0
1652880600000|2022-05-18 13:30:00|464.72|462.32|466.92|464.52|469.37|466.97|463.01|460.61|0
1652880900000|2022-05-18 13:35:00|468.39|465.99|474.03|471.63|476.23|473.83|461.54|459.14|0
1652881200000|2022-05-18 13:40:00|474.4|472|480|477.6|482.62|480.22|474.03|471.63|0
1652881500000|2022-05-18 13:45:00|479.26|476.86|478.41|476.01|480.73|478.33|474.11|471.71|0
1652881800000|2022-05-18 13:50:00|478.28|475.88|480.24|477.84|484.17|481.77|476.56|474.16|0
1652882100000|2022-05-18 13:55:00|481.22|478.82|488.42|486.02|490.02|487.62|480|477.6|0
1652882400000|2022-05-18 14:00:00|487.93|485.53|484.25|481.85|488.91|486.51|481.55|479.15|0
1652882700000|2022-05-18 14:05:00|484.74|482.34|488.42|486.02|488.42|486.02|478.61|476.21|0
1652883000000|2022-05-18 14:10:00|489.16|486.76|482.29|479.89|490.14|487.74|481.8|479.4|0
1652883300000|2022-05-18 14:15:00|482.04|479.64|484.49|482.09|486.7|484.3|480.08|477.68|0
1652883600000|2022-05-18 14:20:00|484.98|482.58|486.46|484.06|490.39|487.99|480.32|477.92|0
1652883900000|2022-05-18 14:25:00|486.21|483.81|494.81|492.41|494.81|492.41|482.04|479.64|0
1652884200000|2022-05-18 14:30:00|495.55|493.15|495.05|492.65|497.27|494.87|492.1|489.7|0
1652884500000|2022-05-18 14:35:00|495.3|492.9|494.99|492.59|499.42|497.02|494.99|492.59|0
1652884800000|2022-05-18 14:40:00|495.24|492.84|494.99|492.59|498.19|495.79|493.27|490.87|0
1652885100000|2022-05-18 14:45:00|495.73|493.33|491.3|488.9|498.19|495.79|488.1|485.7|0
1652885400000|2022-05-18 14:50:00|491.54|489.14|495.23|492.83|497.2|494.8|491.54|489.14|0
1652885700000|2022-05-18 14:55:00|495.73|493.33|491.79|489.39|497.7|495.3|491.79|489.39|0
1652886000000|2022-05-18 15:00:00|492.28|489.88|499.9|497.5|501.13|498.73|492.28|489.88|0
1652886300000|2022-05-18 15:05:00|500.15|497.75|505.82|503.42|505.82|503.42|498.92|496.52|0
1652886600000|2022-05-18 15:10:00|506.06|503.66|509.02|506.62|510.5|508.1|505.95|503.55|0
1652886900000|2022-05-18 15:15:00|509.52|507.12|516.18|513.78|518.41|516.01|509.27|506.87|0
1652887200000|2022-05-18 15:20:00|515.94|513.54|525.58|523.18|526.12|523.72|515.94|513.54|0
1652887500000|2022-05-18 15:25:00|525.34|522.94|528.79|526.39|530.52|528.12|520.9|518.5|0
1652887800000|2022-05-18 15:30:00|529.04|526.64|525.34|522.94|533.48|531.08|525.09|522.69|0
1652888100000|2022-05-18 15:35:00|525.09|522.69|524.35|521.95|526.08|523.68|520.9|518.5|0
1652888400000|2022-05-18 15:40:00|524.6|522.2|517.94|515.54|525.34|522.94|517.45|515.05|0
1652888700000|2022-05-18 15:45:00|518.93|516.53|523.86|521.46|526.57|524.17|518.19|515.79|0
1652889000000|2022-05-18 15:50:00|524.35|521.95|534.96|532.56|534.96|532.56|521.39|518.99|0
1652889300000|2022-05-18 15:55:00|535.21|532.81|534.35|531.95|536.07|533.67|530.16|527.76|0
1652889600000|2022-05-18 16:00:00|534.84|532.44|535.09|532.69|536.81|534.41|531.63|529.23|0
1652889900000|2022-05-18 16:05:00|534.84|532.44|540.27|537.87|542|539.6|534.84|532.44|0
1652890200000|2022-05-18 16:10:00|539.53|537.13|536.81|534.41|542.98|540.58|535.83|533.43|0
1652890500000|2022-05-18 16:15:00|536.57|534.17|535.82|533.42|537.8|535.4|531.39|528.99|0
1652890800000|2022-05-18 16:20:00|535.58|533.18|546.19|543.79|546.44|544.04|534.84|532.44|0
1652891100000|2022-05-18 16:25:00|545.95|543.55|542.74|540.34|545.95|543.55|540.39|537.99|0
1652891400000|2022-05-18 16:30:00|542.24|539.84|538.04|535.64|545.45|543.05|538.04|535.64|0
1652891700000|2022-05-18 16:35:00|538.54|536.14|536.32|533.92|541.01|538.61|534.84|532.44|0
1652892000000|2022-05-18 16:40:00|536.07|533.67|541.01|538.61|541.99|539.59|536.07|533.67|0
1652892300000|2022-05-18 16:45:00|541.5|539.1|533.11|530.71|542.73|540.33|533.11|530.71|0
1652892600000|2022-05-18 16:50:00|532.62|530.22|530.4|528|533.6|531.2|528.67|526.27|0
1652892900000|2022-05-18 16:55:00|529.41|527.01|528.67|526.27|533.11|530.71|527.68|525.28|0
1652893200000|2022-05-18 17:00:00|528.92|526.52|537.05|534.65|537.05|534.65|528.92|526.52|0
1652893500000|2022-05-18 17:05:00|539.03|536.63|549.65|547.25|550.39|547.99|539.03|536.63|0
1652893800000|2022-05-18 17:10:00|549.9|547.5|553.36|550.96|554.1|551.7|548.17|545.77|0
1652894100000|2022-05-18 17:15:00|553.11|550.71|558.19|555.79|558.78|556.38|552.62|550.22|0
1652894400000|2022-05-18 17:20:00|557.21|554.81|556.71|554.31|557.45|555.05|552.27|549.87|0
1652894700000|2022-05-18 17:25:00|556.22|553.82|555.48|553.08|559.43|557.03|553.99|551.59|0
1652895000000|2022-05-18 17:30:00|555.72|553.32|552.89|550.49|558.44|556.04|552.76|550.36|0
1652895300000|2022-05-18 17:35:00|553.01|550.61|551.52|549.12|554.73|552.33|550.29|547.89|0
1652895600000|2022-05-18 17:40:00|551.28|548.88|562.15|559.75|563.88|561.48|551.28|548.88|0
1652895900000|2022-05-18 17:45:00|562.4|560|568.83|566.43|568.96|566.56|560.91|558.51|0
1652896200000|2022-05-18 17:50:00|568.58|566.18|569.32|566.92|572.79|570.39|566.6|564.2|0
1652896500000|2022-05-18 17:55:00|569.57|567.17|569.96|567.56|574.16|571.76|568.23|565.83|0
1652896800000|2022-05-18 18:00:00|569.21|566.81|568.72|566.32|573.17|570.77|566.25|563.85|0
1652897100000|2022-05-18 18:05:00|567.73|565.33|567.45|565.05|572.92|570.52|566.5|564.1|0
1652897400000|2022-05-18 18:10:00|566.71|564.31|571.4|569|572.39|569.99|564.48|562.08|0
1652897700000|2022-05-18 18:15:00|571.16|568.76|565.72|563.32|574.87|572.47|563.5|561.1|0
1652898000000|2022-05-18 18:20:00|566.46|564.06|566.95|564.55|569.8|567.4|562.26|559.86|0
1652898300000|2022-05-18 18:25:00|566.46|564.06|562.26|559.86|566.46|564.06|561.27|558.87|0
1652898600000|2022-05-18 18:30:00|562.51|560.11|572.11|569.71|573.35|570.95|560.53|558.13|0
1652898900000|2022-05-18 18:35:00|572.36|569.96|575.89|573.49|580.03|577.63|572.36|569.96|0
1652899200000|2022-05-18 18:40:00|576.13|573.73|576.13|573.73|578.61|576.21|571.19|568.79|0
1652899500000|2022-05-18 18:45:00|576.88|574.48|573.41|571.01|582.81|580.41|570.94|568.54|0
1652899800000|2022-05-18 18:50:00|574.04|571.64|578.36|575.96|580.09|577.69|571.19|568.79|0
1652900100000|2022-05-18 18:55:00|578.61|576.21|581.08|578.68|583.8|581.4|573.91|571.51|0
1652900400000|2022-05-18 19:00:00|582.32|579.92|579.35|576.95|582.32|579.92|575.64|573.24|0
1652900700000|2022-05-18 19:05:00|579.84|577.44|579.72|577.32|580.09|577.69|572.42|570.02|0
1652901000000|2022-05-18 19:10:00|579.6|577.2|581.82|579.42|581.82|579.42|574.65|572.25|0
1652901300000|2022-05-18 19:15:00|582.32|579.92|579.59|577.19|582.32|579.92|575.88|573.48|0
1652901600000|2022-05-18 19:20:00|578.6|576.2|587.86|585.46|588.85|586.45|576.13|573.73|0
1652901900000|2022-05-18 19:25:00|587.62|585.22|590.09|587.69|591.58|589.18|586.87|584.47|0
1652902200000|2022-05-18 19:30:00|590.34|587.94|590.22|587.82|591.58|589.18|586.63|584.23|0
1652902500000|2022-05-18 19:35:00|590.09|587.69|575.43|573.03|591.33|588.93|572.1|569.7|0
1652902800000|2022-05-18 19:40:00|575.68|573.28|583.84|581.44|586.32|583.92|572.47|570.07|0
1652903100000|2022-05-18 19:45:00|584.58|582.18|589.04|586.64|590.77|588.37|581.12|578.72|0
1652903400000|2022-05-18 19:50:00|586.07|583.67|591.02|588.62|592.76|590.36|579.39|576.99|0
1652903700000|2022-05-18 19:55:00|591.27|588.87|576.91|574.51|591.76|589.36|576.91|574.51|0
1652904000000|2022-05-18 20:00:00|576.67|574.27|586.07|583.67|588.79|586.39|576.67|574.27|0
1652904300000|2022-05-18 20:05:00|586.56|584.16|591.96|589.56|593.45|591.05|586.56|584.16|0
1652904600000|2022-05-18 20:10:00|591.46|589.06|591.34|588.94|593.69|591.29|589.73|587.33|0
1652904900000|2022-05-18 20:15:00|591.17|588.37|594.14|591.34|595.63|592.83|590.92|588.12|0
1652905200000|2022-05-18 20:20:00|594.52|591.72|594.39|591.59|595.88|593.08|594.14|591.34|0
1652905500000|2022-05-18 20:25:00|594.64|591.84|594.02|591.22|596.37|593.57|593.89|591.09|0
1652905800000|2022-05-18 20:30:00|594.14|591.34|592.9|590.1|594.64|591.84|592.16|589.36|0
1652906100000|2022-05-18 20:35:00|592.65|589.85|593.89|591.09|594.88|592.08|592.16|589.36|0
1652906400000|2022-05-18 20:40:00|593.64|590.84|592.65|589.85|594.39|591.59|591.91|589.11|0
1652906700000|2022-05-18 20:45:00|592.4|589.6|588.69|585.89|592.65|589.85|588.44|585.64|0
1652907000000|2022-05-18 20:50:00|588.44|585.64|587.08|584.28|590.42|587.62|586.7|583.9|0
1652907300000|2022-05-18 20:55:00|586.46|583.66|588.07|585.27|589.68|586.88|586.09|583.29|0
1652907600000|2022-05-18 21:00:00|588.21|585.41|587.81|585.01|588.58|585.78|587.81|585.01|0
1652907900000|2022-05-18 21:05:00|587.88|585.08|587.46|584.66|588.07|585.27|587.09|584.29|0
1652908200000|2022-05-18 21:10:00|587.35|584.55|587.77|584.97|588.07|585.27|587.35|584.55|0
1652908500000|2022-05-18 21:15:00|587.81|585.01|587.99|585.19|588.03|585.23|587.38|584.58|0
1652908800000|2022-05-18 21:20:00|588.03|585.23|587.16|584.36|588.21|585.41|587.16|584.36|0
1652909100000|2022-05-18 21:25:00|587.27|584.47|587.31|584.51|587.45|584.65|587.24|584.44|0
1652909400000|2022-05-18 21:30:00|587.41|584.61|587.31|584.51|587.41|584.61|587.27|584.47|0
1652909700000|2022-05-18 21:35:00|587.37|584.57|587.34|584.54|587.45|584.65|587.34|584.54|0
1652910000000|2022-05-18 21:40:00|587.3|584.5|587.48|584.68|587.66|584.86|587.13|584.33|0
1652910300000|2022-05-18 21:45:00|587.3|584.5|587.2|584.4|587.3|584.5|587.2|584.4|0
1652910600000|2022-05-18 21:50:00|587.37|584.57|586.98|584.18|587.37|584.57|586.98|584.18|0
1652910900000|2022-05-18 21:55:00|586.94|584.14|586.4|583.6|586.98|584.18|585.61|582.81|0
1652911200000|2022-05-18 22:00:00|585.84|583.04|587.44|584.64|587.44|584.64|583.36|580.56|0
1652911500000|2022-05-18 22:05:00|587.57|584.77|587.32|584.52|589.42|586.62|586.7|583.9|0
1652911800000|2022-05-18 22:10:00|586.95|584.15|584.96|582.16|587.94|585.14|584.6|581.8|0
1652912100000|2022-05-18 22:15:00|584.6|581.8|583.23|580.43|586.95|584.15|582.73|579.93|0
1652912400000|2022-05-18 22:20:00|583.48|580.68|584.22|581.42|584.72|581.92|582.49|579.69|0
1652912700000|2022-05-18 22:25:00|584.1|581.3|589.42|586.62|589.42|586.62|583.48|580.68|0
1652913000000|2022-05-18 22:30:00|589.17|586.37|585.21|582.41|589.17|586.37|584.47|581.67|0
1652913300000|2022-05-18 22:35:00|584.96|582.16|584.71|581.91|585.46|582.66|583.23|580.43|0
1652913600000|2022-05-18 22:40:00|584.6|581.8|583.23|580.43|584.71|581.91|583.23|580.43|0
1652913900000|2022-05-18 22:45:00|583.48|580.68|584.71|581.91|585.46|582.66|583.48|580.68|0
1652914200000|2022-05-18 22:50:00|585.09|582.29|586.7|583.9|587.19|584.39|584.84|582.04|0
1652914500000|2022-05-18 22:55:00|586.45|583.65|584.47|581.67|586.45|583.65|583.48|580.68|0
1652914800000|2022-05-18 23:00:00|584.71|581.91|584.96|582.16|585.59|582.79|583.85|581.05|0
1652915100000|2022-05-18 23:05:00|584.84|582.04|586.94|584.14|586.94|584.14|583.72|580.92|0
1652915400000|2022-05-18 23:10:00|587.57|584.77|591.15|588.35|591.78|588.98|587.44|584.64|0
1652915700000|2022-05-18 23:15:00|591.4|588.6|592.39|589.59|592.89|590.09|590.41|587.61|0
1652916000000|2022-05-18 23:20:00|592.15|589.35|590.66|587.86|593.02|590.22|590.41|587.61|0
1652916300000|2022-05-18 23:25:00|590.41|587.61|591.4|588.6|592.27|589.47|590.41|587.61|0
1652916600000|2022-05-18 23:30:00|591.78|588.98|591.78|588.98|592.03|589.23|589.42|586.62|0
1652916900000|2022-05-18 23:35:00|591.9|589.1|600.82|598.02|602.07|599.27|591.28|588.48|0
1652917200000|2022-05-18 23:40:00|600.58|597.78|599.09|596.29|603.19|600.39|598.59|595.79|0
1652917500000|2022-05-18 23:45:00|598.59|595.79|600.82|598.02|602.07|599.27|598.1|595.3|0
1652917800000|2022-05-18 23:50:00|601.07|598.27|600.58|597.78|602.06|599.26|599.96|597.16|0
1652918100000|2022-05-18 23:55:00|601.07|598.27|603.55|600.75|603.8|601|599.34|596.54|0
1652918400000|2022-05-19 00:00:00|605.29|602.49|599.83|597.03|606.28|603.48|598.34|595.54|0
1652918700000|2022-05-19 00:05:00|599.58|596.78|592.27|589.47|601.32|598.52|591.9|589.1|0
1652919000000|2022-05-19 00:10:00|592.39|589.59|594.87|592.07|595.25|592.45|591.15|588.35|0
1652919300000|2022-05-19 00:15:00|594.37|591.57|595.61|592.81|596.85|594.05|593.13|590.33|0
1652919600000|2022-05-19 00:20:00|596.11|593.31|595.44|592.64|598.09|595.29|595.44|592.64|0
1652919900000|2022-05-19 00:25:00|595.32|592.52|596.46|593.66|598.94|596.14|594.2|591.4|0
1652920200000|2022-05-19 00:30:00|596.71|593.91|593.98|591.18|599.43|596.63|593.98|591.18|0
1652920500000|2022-05-19 00:35:00|594.36|591.56|595.72|592.92|596.71|593.91|593.73|590.93|0
1652920800000|2022-05-19 00:40:00|595.6|592.8|595.72|592.92|598.07|595.27|593.98|591.18|0
1652921100000|2022-05-19 00:45:00|596.21|593.41|597.2|594.4|598.19|595.39|594.97|592.17|0
1652921400000|2022-05-19 00:50:00|597.7|594.9|597.7|594.9|599.18|596.38|596.46|593.66|0
1652921700000|2022-05-19 00:55:00|597.94|595.14|596.95|594.15|598.82|596.02|596.83|594.03|0
1652922000000|2022-05-19 01:00:00|595.96|593.16|595.35|592.55|596.95|594.15|594.48|591.68|0
1652922300000|2022-05-19 01:05:00|595.22|592.42|595.22|592.42|597.94|595.14|593.98|591.18|0
1652922600000|2022-05-19 01:10:00|595.1|592.3|594.23|591.43|596.21|593.41|592.49|589.69|0
1652922900000|2022-05-19 01:15:00|594.36|591.56|594.72|591.92|595.35|592.55|593.48|590.68|0
1652923200000|2022-05-19 01:20:00|595.71|592.91|599.81|597.01|600.92|598.12|595.71|592.91|0
1652923500000|2022-05-19 01:25:00|600.42|597.62|598.44|595.64|600.67|597.87|597.69|594.89|0
1652923800000|2022-05-19 01:30:00|598.93|596.13|600.3|597.5|601.66|598.86|598.57|595.77|0
1652924100000|2022-05-19 01:35:00|600.55|597.75|601.79|598.99|603.15|600.35|599.18|596.38|0
1652924400000|2022-05-19 01:40:00|601.41|598.61|600.17|597.37|605.38|602.58|600.17|597.37|0
1652924700000|2022-05-19 01:45:00|599.92|597.12|597.45|594.65|599.92|597.12|596.45|593.65|0
1652925000000|2022-05-19 01:50:00|597.2|594.4|597.94|595.14|599.18|596.38|595.96|593.16|0
1652925300000|2022-05-19 01:55:00|598.19|595.39|597.94|595.14|598.68|595.88|596.95|594.15|0
1652925600000|2022-05-19 02:00:00|598.19|595.39|597.44|594.64|598.68|595.88|596.95|594.15|0
1652925900000|2022-05-19 02:05:00|597.69|594.89|596.95|594.15|597.94|595.14|593.98|591.18|0
1652926200000|2022-05-19 02:10:00|596.7|593.9|596.33|593.53|597.44|594.64|595.71|592.91|0
1652926500000|2022-05-19 02:15:00|596.58|593.78|596.7|593.9|597.44|594.64|595.96|593.16|0
1652926800000|2022-05-19 02:20:00|596.95|594.15|596.7|593.9|597.2|594.4|596.2|593.4|0
1652927100000|2022-05-19 02:25:00|596.45|593.65|595.71|592.91|596.45|593.65|594.22|591.42|0
1652927400000|2022-05-19 02:30:00|595.84|593.04|593.86|591.06|595.96|593.16|592.74|589.94|0
1652927700000|2022-05-19 02:35:00|593.23|590.43|592.24|589.44|593.97|591.17|591.5|588.7|0
1652928000000|2022-05-19 02:40:00|592.74|589.94|586.3|583.5|592.98|590.18|585.31|582.51|0
1652928300000|2022-05-19 02:45:00|586.05|583.25|585.31|582.51|586.05|583.25|582.83|580.03|0
1652928600000|2022-05-19 02:50:00|585.19|582.39|584.32|581.52|585.8|583|583.58|580.78|0
1652928900000|2022-05-19 02:55:00|584.07|581.27|581.1|578.3|584.57|581.77|580.85|578.05|0
1652929200000|2022-05-19 03:00:00|581.35|578.55|578.51|575.71|581.35|578.55|578.38|575.58|0
1652929500000|2022-05-19 03:05:00|578.38|575.58|578.38|575.58|579.62|576.82|576.16|573.36|0
1652929800000|2022-05-19 03:10:00|578.63|575.83|580.57|577.77|581.32|578.52|578.63|575.83|0
1652930100000|2022-05-19 03:15:00|580.82|578.02|581.56|578.76|582.06|579.26|580.7|577.9|0
1652930400000|2022-05-19 03:20:00|581.32|578.52|573.78|570.98|582.06|579.26|572.3|569.5|0
1652930700000|2022-05-19 03:25:00|573.9|571.1|574.64|571.84|575.13|572.33|570.44|567.64|0
1652931000000|2022-05-19 03:30:00|574.52|571.72|576.86|574.06|576.86|574.06|574.14|571.34|0
1652931300000|2022-05-19 03:35:00|576.5|573.7|574.39|571.59|576.99|574.19|572.41|569.61|0
1652931600000|2022-05-19 03:40:00|574.14|571.34|573.04|570.24|574.64|571.84|569.7|566.9|0
1652931900000|2022-05-19 03:45:00|572.91|570.11|569.94|567.14|573.65|570.85|569.69|566.89|0
1652932200000|2022-05-19 03:50:00|569.45|566.65|572.79|569.99|573.28|570.48|569.2|566.4|0
1652932500000|2022-05-19 03:55:00|572.66|569.86|572.16|569.36|573.65|570.85|570.93|568.13|0
1652932800000|2022-05-19 04:00:00|572.29|569.49|573.89|571.09|574.14|571.34|572.16|569.36|0
1652933100000|2022-05-19 04:05:00|574.14|571.34|572.91|570.11|574.14|571.34|572.41|569.61|0
1652933400000|2022-05-19 04:10:00|572.66|569.86|572.66|569.86|573.65|570.85|572.16|569.36|0
1652933700000|2022-05-19 04:15:00|572.41|569.61|572.16|569.36|572.41|569.61|570.93|568.13|0
1652934000000|2022-05-19 04:20:00|571.92|569.12|571.42|568.62|573.4|570.6|570.93|568.13|0
1652934300000|2022-05-19 04:25:00|571.3|568.5|572.9|570.1|572.9|570.1|571.17|568.37|0
1652934600000|2022-05-19 04:30:00|573.15|570.35|574.39|571.59|575.87|573.07|572.41|569.61|0
1652934900000|2022-05-19 04:35:00|574.63|571.83|575.62|572.82|576.12|573.32|573.15|570.35|0
1652935200000|2022-05-19 04:40:00|575.13|572.33|574.14|571.34|576.12|573.32|574.02|571.22|0
1652935500000|2022-05-19 04:45:00|574.02|571.22|570.92|568.12|574.27|571.47|569.94|567.14|0
1652935800000|2022-05-19 04:50:00|571.42|568.62|571.42|568.62|572.41|569.61|570.92|568.12|0
1652936100000|2022-05-19 04:55:00|571.17|568.37|573.15|570.35|573.15|570.35|570.68|567.88|0
1652936400000|2022-05-19 05:00:00|572.54|569.74|574.38|571.58|574.88|572.08|570.43|567.63|0
1652936700000|2022-05-19 05:05:00|574.63|571.83|574.26|571.46|575.13|572.33|571.42|568.62|0
1652937000000|2022-05-19 05:10:00|574.14|571.34|577.35|574.55|577.48|574.68|573.39|570.59|0
1652937300000|2022-05-19 05:15:00|577.1|574.3|576.49|573.69|578.59|575.79|576.36|573.56|0
1652937600000|2022-05-19 05:20:00|576.61|573.81|575.62|572.82|576.86|574.06|574.63|571.83|0
1652937900000|2022-05-19 05:25:00|575.5|572.7|576.36|573.56|577.1|574.3|574.63|571.83|0
1652938200000|2022-05-19 05:30:00|576.11|573.31|580.56|577.76|581.06|578.26|576.11|573.31|0
1652938500000|2022-05-19 05:35:00|580.69|577.89|587.13|584.33|588.12|585.32|580.69|577.89|0
1652938800000|2022-05-19 05:40:00|587.25|584.45|583.04|580.24|588.24|585.44|582.54|579.74|0
1652939100000|2022-05-19 05:45:00|582.79|579.99|585.39|582.59|585.89|583.09|580.56|577.76|0
1652939400000|2022-05-19 05:50:00|585.27|582.47|584.77|581.97|585.64|582.84|583.53|580.73|0
1652939700000|2022-05-19 05:55:00|584.65|581.85|584.52|581.72|586.01|583.21|582.42|579.62|0
1652940000000|2022-05-19 06:00:00|585.15|582.35|587.25|584.45|588.73|585.93|583.04|580.24|0
1652940300000|2022-05-19 06:05:00|587.49|584.69|582.29|579.49|588.48|585.68|582.29|579.49|0
1652940600000|2022-05-19 06:10:00|581.68|578.88|583.91|581.11|584.77|581.97|579.57|576.77|0
1652940900000|2022-05-19 06:15:00|583.66|580.86|585.51|582.71|586.25|583.45|581.3|578.5|0
1652941200000|2022-05-19 06:20:00|585.64|582.84|587|584.2|587.99|585.19|585.26|582.46|0
1652941500000|2022-05-19 06:25:00|585.76|582.96|586.01|583.21|586.75|583.95|584.03|581.23|0
1652941800000|2022-05-19 06:30:00|585.76|582.96|582.54|579.74|586.25|583.45|580.31|577.51|0
1652942100000|2022-05-19 06:35:00|582.29|579.49|581.3|578.5|582.79|579.99|580.19|577.39|0
1652942400000|2022-05-19 06:40:00|581.05|578.25|585.76|582.96|586.75|583.95|580.94|578.14|0
1652942700000|2022-05-19 06:45:00|586|583.2|586.5|583.7|586.99|584.19|584.27|581.47|0
1652943000000|2022-05-19 06:50:00|586.25|583.45|587.24|584.44|587.74|584.94|585.39|582.59|0
1652943300000|2022-05-19 06:55:00|587.12|584.32|586.25|583.45|587.87|585.07|585.76|582.96|0
1652943600000|2022-05-19 07:00:00|586.87|584.07|591.26|588.46|594.85|592.05|586.87|584.07|0
1652943900000|2022-05-19 07:05:00|590.06|587.66|586.96|584.56|590.56|588.16|585.22|582.82|0
1652944200000|2022-05-19 07:10:00|587.58|585.18|593.78|591.38|596.63|594.23|587.58|585.18|0
1652944500000|2022-05-19 07:15:00|594.15|591.75|594.65|592.25|598.37|595.97|590.93|588.53|0
1652944800000|2022-05-19 07:20:00|594.53|592.13|604.39|601.99|605.3|602.9|594.53|592.13|0
1652945100000|2022-05-19 07:25:00|605.02|602.62|611.12|608.72|611.36|608.96|604.17|601.77|0
1652945400000|2022-05-19 07:30:00|610.62|608.22|618.16|615.76|621.54|619.14|610.62|608.22|0
1652945700000|2022-05-19 07:35:00|617.92|615.52|627.84|625.44|628.34|625.94|617.67|615.27|0
1652946000000|2022-05-19 07:40:00|627.35|624.95|620.89|618.49|627.84|625.44|619.28|616.88|0
1652946300000|2022-05-19 07:45:00|621.02|618.62|615.93|613.53|621.02|618.62|614.57|612.17|0
1652946600000|2022-05-19 07:50:00|616.18|613.78|617.8|615.4|619.28|616.88|615.19|612.79|0
1652946900000|2022-05-19 07:55:00|616.8|614.4|609.48|607.08|616.92|614.52|608.62|606.22|0
1652947200000|2022-05-19 08:00:00|610.23|607.83|617.67|615.27|617.67|615.27|609.24|606.84|0
1652947500000|2022-05-19 08:05:00|617.8|615.4|615.93|613.53|621.88|619.48|615.43|613.03|0
1652947800000|2022-05-19 08:10:00|615.43|613.03|612.21|609.81|618.79|616.39|611.96|609.56|0
1652948100000|2022-05-19 08:15:00|611.96|609.56|619.9|617.5|620.64|618.24|611.22|608.82|0
1652948400000|2022-05-19 08:20:00|619.65|617.25|619.03|616.63|620.64|618.24|617.91|615.51|0
1652948700000|2022-05-19 08:25:00|618.91|616.51|622.01|619.61|623.25|620.85|615.43|613.03|0
1652949000000|2022-05-19 08:30:00|619.15|616.75|626.1|623.7|626.48|624.08|618.54|616.14|0
1652949300000|2022-05-19 08:35:00|625.85|623.45|623.87|621.47|626.6|624.2|623.5|621.1|0
1652949600000|2022-05-19 08:40:00|624.24|621.84|627.79|625.39|627.97|625.57|623.87|621.47|0
1652949900000|2022-05-19 08:45:00|627.66|625.26|627.41|625.01|627.9|625.5|623.44|621.04|0
1652950200000|2022-05-19 08:50:00|627.66|625.26|623.94|621.54|627.66|625.26|622.94|620.54|0
1652950500000|2022-05-19 08:55:00|624.18|621.78|634.85|632.45|635.1|632.7|623.94|621.54|0
1652950800000|2022-05-19 09:00:00|635.1|632.7|637.09|634.69|638.33|635.93|635.1|632.7|0
1652951100000|2022-05-19 09:05:00|636.59|634.19|630.44|628.04|636.59|634.19|630.44|628.04|0
1652951400000|2022-05-19 09:10:00|630.57|628.17|638.76|636.36|640.49|638.09|630.44|628.04|0
1652951700000|2022-05-19 09:15:00|639.12|636.72|638.38|635.98|639.62|637.22|636.89|634.49|0
1652952000000|2022-05-19 09:20:00|638.63|636.23|638.87|636.47|639.37|636.97|635.65|633.25|0
1652952300000|2022-05-19 09:25:00|638.51|636.11|637.27|634.87|639.62|637.22|635.4|633|0
1652952600000|2022-05-19 09:30:00|637.02|634.62|637.63|635.23|640.61|638.21|636.52|634.12|0
1652952900000|2022-05-19 09:35:00|637.51|635.11|643.84|641.44|644.34|641.94|637.27|634.87|0
1652953200000|2022-05-19 09:40:00|644.09|641.69|643.97|641.57|645.46|643.06|641.36|638.96|0
1652953500000|2022-05-19 09:45:00|643.84|641.44|638.38|635.98|644.22|641.82|637.63|635.23|0
1652953800000|2022-05-19 09:50:00|638.51|636.11|636.77|634.37|641.11|638.71|635.4|633|0
1652954100000|2022-05-19 09:55:00|636.89|634.49|641.11|638.71|643.84|641.44|636.89|634.49|0
1652954400000|2022-05-19 10:00:00|640.86|638.46|636.89|634.49|642.97|640.57|634.65|632.25|0
1652954700000|2022-05-19 10:05:00|636.64|634.24|633.54|631.14|637.13|634.73|632.92|630.52|0
1652955000000|2022-05-19 10:10:00|633.16|630.76|632.8|630.4|634.16|631.76|630.68|628.28|0
1652955300000|2022-05-19 10:15:00|632.92|630.52|633.54|631.14|637.13|634.73|632.17|629.77|0
1652955600000|2022-05-19 10:20:00|634.65|632.25|631.68|629.28|635.4|633|630.93|628.53|0
1652955900000|2022-05-19 10:25:00|631.56|629.16|633.04|630.64|634.16|631.76|630.93|628.53|0
1652956200000|2022-05-19 10:30:00|633.66|631.26|637.63|635.23|638.87|636.47|633.04|630.64|0
1652956500000|2022-05-19 10:35:00|637.88|635.48|631.43|629.03|637.88|635.48|631.43|629.03|0
1652956800000|2022-05-19 10:40:00|631.67|629.27|628.4|626|632.62|630.22|627.91|625.51|0
1652957100000|2022-05-19 10:45:00|628.15|625.75|622.65|620.25|628.15|625.75|621.66|619.26|0
1652957400000|2022-05-19 10:50:00|622.4|620|621.41|619.01|626.5|624.1|621.41|619.01|0
1652957700000|2022-05-19 10:55:00|620.91|618.51|619.18|616.78|622.15|619.75|617.94|615.54|0
1652958000000|2022-05-19 11:00:00|619.43|617.03|621.91|619.51|622.15|619.75|616.2|613.8|0
1652958300000|2022-05-19 11:05:00|622.15|619.75|625.38|622.98|626.87|624.47|622.15|619.75|0
1652958600000|2022-05-19 11:10:00|625.63|623.23|623.15|620.75|628.85|626.45|623.15|620.75|0
1652958900000|2022-05-19 11:15:00|623.27|620.87|624.39|621.99|625.13|622.73|622.28|619.88|0
1652959200000|2022-05-19 11:20:00|624.14|621.74|616.33|613.93|624.63|622.23|614.71|612.31|0
1652959500000|2022-05-19 11:25:00|616.7|614.3|609.26|606.86|616.7|614.3|606.29|603.89|0
1652959800000|2022-05-19 11:30:00|608.52|606.12|614.96|612.56|615.7|613.3|608.52|606.12|0
1652960100000|2022-05-19 11:35:00|614.71|612.31|613.97|611.57|615.34|612.94|610.63|608.23|0
1652960400000|2022-05-19 11:40:00|613.72|611.32|608.76|606.36|615.46|613.06|606.53|604.13|0
1652960700000|2022-05-19 11:45:00|609.01|606.61|613.89|611.49|615.88|613.48|608.64|606.24|0
1652961000000|2022-05-19 11:50:00|614.39|611.99|612.41|610.01|616.01|613.61|612.41|610.01|0
1652961300000|2022-05-19 11:55:00|612.78|610.38|608.69|606.29|612.78|610.38|603.98|601.58|0
1652961600000|2022-05-19 12:00:00|608.44|606.04|612.41|610.01|613.4|611|607.69|605.29|0
1652961900000|2022-05-19 12:05:00|612.65|610.25|612.9|610.5|613.4|611|610.8|608.4|0
1652962200000|2022-05-19 12:10:00|612.78|610.38|616.13|613.73|616.5|614.1|610.92|608.52|0
1652962500000|2022-05-19 12:15:00|615.88|613.48|616.37|613.97|619.35|616.95|615.38|612.98|0
1652962800000|2022-05-19 12:20:00|616.62|614.22|623.08|620.68|623.08|620.68|614.89|612.49|0
1652963100000|2022-05-19 12:25:00|623.2|620.8|618.98|616.58|624.07|621.67|618.61|616.21|0
1652963400000|2022-05-19 12:30:00|618.86|616.46|625.56|623.16|626.55|624.15|616.5|614.1|0
1652963700000|2022-05-19 12:35:00|625.31|622.91|627.79|625.39|628.29|625.89|619.35|616.95|0
1652964000000|2022-05-19 12:40:00|627.54|625.14|623.07|620.67|629.28|626.88|622.08|619.68|0
1652964300000|2022-05-19 12:45:00|623.32|620.92|620.84|618.44|624.07|621.67|619.73|617.33|0
1652964600000|2022-05-19 12:50:00|621.09|618.69|621.83|619.43|622.08|619.68|618.61|616.21|0
1652964900000|2022-05-19 12:55:00|621.58|619.18|621.85|619.45|622.71|620.31|617.61|615.21|0
1652965200000|2022-05-19 13:00:00|622.1|619.7|620.22|617.82|622.35|619.95|619.1|616.7|0
1652965500000|2022-05-19 13:05:00|619.59|617.19|615.12|612.72|620.09|617.69|614.13|611.73|0
1652965800000|2022-05-19 13:10:00|614.88|612.48|609.67|607.27|614.88|612.48|606.44|604.04|0
1652966100000|2022-05-19 13:15:00|609.42|607.02|611.65|609.25|613.39|610.99|608.92|606.52|0
1652966400000|2022-05-19 13:20:00|611.4|609|614.87|612.47|614.87|612.47|607.93|605.53|0
1652966700000|2022-05-19 13:25:00|615.5|613.1|613.88|611.48|615.62|613.22|610.54|608.14|0
1652967000000|2022-05-19 13:30:00|612.39|609.99|597.02|594.62|614.63|612.23|593.56|591.16|0
1652967300000|2022-05-19 13:35:00|594.79|592.39|590.06|587.66|599.03|596.63|581.8|579.4|0
1652967600000|2022-05-19 13:40:00|590.3|587.9|608.15|605.75|609.14|606.74|587.83|585.43|0
1652967900000|2022-05-19 13:45:00|607.4|605|623.42|621.02|625.65|623.25|607.16|604.76|0
1652968200000|2022-05-19 13:50:00|623.92|621.52|617.47|615.07|627.64|625.24|616.11|613.71|0
1652968500000|2022-05-19 13:55:00|617.96|615.56|615.98|613.58|618.21|615.81|603.59|601.19|0
1652968800000|2022-05-19 14:00:00|614.37|611.97|594.96|592.56|616.48|614.08|589.01|586.61|0
1652969100000|2022-05-19 14:05:00|594.22|591.82|603.39|600.99|608.1|605.7|592.48|590.08|0
1652969400000|2022-05-19 14:10:00|603.89|601.49|599.92|597.52|605.38|602.98|591.74|589.34|0
1652969700000|2022-05-19 14:15:00|599.42|597.02|594.22|591.82|602.65|600.25|589.01|586.61|0
1652970000000|2022-05-19 14:20:00|595.21|592.81|587.03|584.63|595.21|592.81|580.35|577.95|0
1652970300000|2022-05-19 14:25:00|588.02|585.62|602.15|599.75|607.36|604.96|586.53|584.13|0
1652970600000|2022-05-19 14:30:00|603.39|600.99|595.45|593.05|611.33|608.93|594.71|592.31|0
1652970900000|2022-05-19 14:35:00|596.2|593.8|608.06|605.66|613.03|610.63|592.23|589.83|0
1652971200000|2022-05-19 14:40:00|609.3|606.9|613.55|611.15|617.03|614.63|606.37|603.97|0
1652971500000|2022-05-19 14:45:00|613.3|610.9|615.29|612.89|618.27|615.87|606.35|603.95|0
1652971800000|2022-05-19 14:50:00|615.04|612.64|603.08|600.68|619.72|617.32|603.08|600.68|0
1652972100000|2022-05-19 14:55:00|602.83|600.43|607.55|605.15|609.66|607.26|597.5|595.1|0
1652972400000|2022-05-19 15:00:00|606.8|604.4|603.08|600.68|606.8|604.4|598.61|596.21|0
1652972700000|2022-05-19 15:05:00|602.08|599.68|606.09|603.69|615.77|613.37|601.59|599.19|0
1652973000000|2022-05-19 15:10:00|605.84|603.44|608.2|605.8|608.82|606.42|596.66|594.26|0
1652973300000|2022-05-19 15:15:00|608.32|605.92|602.61|600.21|613.79|611.39|602.37|599.97|0
1652973600000|2022-05-19 15:20:00|604.6|602.2|597.4|595|609.32|606.92|595.67|593.27|0
1652973900000|2022-05-19 15:25:00|598.03|595.63|603.32|600.92|607.29|604.89|598.03|595.63|0
1652974200000|2022-05-19 15:30:00|602.57|600.17|589.92|587.52|602.57|600.17|588.92|586.52|0
1652974500000|2022-05-19 15:35:00|589.42|587.02|578.11|575.71|593.39|590.99|576.37|573.97|0
1652974800000|2022-05-19 15:40:00|577.74|575.34|569.12|566.72|577.86|575.46|566.26|563.86|0
1652975100000|2022-05-19 15:45:00|569.98|567.58|568.74|566.34|573.45|571.05|566.51|564.11|0
1652975400000|2022-05-19 15:50:00|568.99|566.59|578.9|576.5|580.14|577.74|568|565.6|0
1652975700000|2022-05-19 15:55:00|578.41|576.01|580.14|577.74|586.1|583.7|578.41|576.01|0
1652976000000|2022-05-19 16:00:00|579.15|576.75|578.96|576.56|583.86|581.46|577.22|574.82|0
1652976300000|2022-05-19 16:05:00|578.71|576.31|577.1|574.7|581.68|579.28|574.74|572.34|0
1652976600000|2022-05-19 16:10:00|576.36|573.96|574.25|571.85|576.48|574.08|571.52|569.12|0
1652976900000|2022-05-19 16:15:00|574.5|572.1|580.19|577.79|581.43|579.03|569.29|566.89|0
1652977200000|2022-05-19 16:20:00|580.44|578.04|586.77|584.37|591.11|588.71|580.44|578.04|0
1652977500000|2022-05-19 16:25:00|586.89|584.49|582.42|580.02|589.87|587.47|580.82|578.42|0
1652977800000|2022-05-19 16:30:00|582.18|579.78|586.64|584.24|591.11|588.71|579.95|577.55|0
1652978100000|2022-05-19 16:35:00|587.38|584.98|598.35|595.95|598.85|596.45|586.64|584.24|0
1652978400000|2022-05-19 16:40:00|597.85|595.45|605.79|602.91|606.17|603.4|597.11|594.71|0
1652978700000|2022-05-19 16:45:00|606.54|603.66|608.03|605.15|610.76|607.88|604.3|601.42|0
1652979000000|2022-05-19 16:50:00|607.53|604.65|607.28|604.4|607.53|604.65|602.81|599.93|0
1652979300000|2022-05-19 16:55:00|607.53|604.65|599.98|597.1|610.26|607.38|598.84|595.96|0
1652979600000|2022-05-19 17:00:00|599.85|596.97|603.32|600.44|605.94|603.06|597.12|594.24|0
1652979900000|2022-05-19 17:05:00|603.08|600.2|601.83|598.95|605.81|602.93|594.27|591.39|0
1652980200000|2022-05-19 17:10:00|601.59|598.71|612.01|609.13|615.87|612.99|601.59|598.71|0
1652980500000|2022-05-19 17:15:00|611.77|608.89|604.56|601.68|615.74|612.86|603.82|600.94|0
1652980800000|2022-05-19 17:20:00|603.32|600.44|599.31|596.43|607.54|604.66|597.07|594.19|0
1652981100000|2022-05-19 17:25:00|598.81|595.93|603.78|600.9|605.52|602.64|596.83|593.95|0
1652981400000|2022-05-19 17:30:00|602.29|599.41|601.29|598.41|606.51|603.63|594.09|591.21|0
1652981700000|2022-05-19 17:35:00|603.28|600.4|596.82|593.94|604.02|601.14|595.34|592.46|0
1652982000000|2022-05-19 17:40:00|596.58|593.7|596.57|593.69|601.42|598.54|593.59|590.71|0
1652982300000|2022-05-19 17:45:00|596.32|593.44|613.71|610.83|613.96|611.08|594.83|591.95|0
1652982600000|2022-05-19 17:50:00|612.72|609.84|594.34|591.46|613.46|610.58|593.34|590.46|0
1652982900000|2022-05-19 17:55:00|593.59|590.71|581.61|578.73|593.59|590.71|577.48|574.6|0
1652983200000|2022-05-19 18:00:00|582.11|579.23|591.42|588.54|593.28|590.4|581.11|578.23|0
1652983500000|2022-05-19 18:05:00|591.54|588.66|592.78|589.9|598.99|596.11|590.79|587.91|0
1652983800000|2022-05-19 18:10:00|592.03|589.15|591.02|588.14|595.62|592.74|585.56|582.68|0
1652984100000|2022-05-19 18:15:00|589.78|586.9|594.99|592.11|595.74|592.86|585.31|582.43|0
1652984400000|2022-05-19 18:20:00|595.49|592.61|590.27|587.39|598.1|595.22|586.8|583.92|0
1652984700000|2022-05-19 18:25:00|589.78|586.9|590.53|588.13|595.25|592.85|588.05|585.65|0
1652985000000|2022-05-19 18:30:00|591.03|588.63|589.54|587.14|594.26|591.86|585.32|582.92|0
1652985300000|2022-05-19 18:35:00|590.53|588.13|583.08|580.68|594.26|591.86|577.13|574.73|0
1652985600000|2022-05-19 18:40:00|583.58|581.18|583.5|581.1|594.16|591.76|582.76|580.36|0
1652985900000|2022-05-19 18:45:00|582.76|580.36|574.06|571.66|586.47|584.07|574.06|571.66|0
1652986200000|2022-05-19 18:50:00|574.56|572.16|569.61|567.21|576.79|574.39|568.12|565.72|0
1652986500000|2022-05-19 18:55:00|570.85|568.45|571.34|568.94|580.5|578.1|570.1|567.7|0
1652986800000|2022-05-19 19:00:00|571.09|568.69|562.68|559.8|574.56|572.16|558.73|556.33|0
1652987100000|2022-05-19 19:05:00|561.93|559.05|573.87|570.99|573.87|570.99|560.95|558.07|0
1652987400000|2022-05-19 19:10:00|573.62|570.74|576.83|573.95|583.02|580.14|573.01|570.13|0
1652987700000|2022-05-19 19:15:00|577.58|574.7|585.5|582.62|587.98|585.1|576.34|573.46|0
1652988000000|2022-05-19 19:20:00|585|582.12|596.65|593.77|597.03|594.15|585|582.12|0
1652988300000|2022-05-19 19:25:00|597.15|594.27|601.11|598.23|601.36|598.48|591.69|588.81|0
1652988600000|2022-05-19 19:30:00|600.86|597.98|603.1|600.22|603.1|600.22|595.9|593.02|0
1652988900000|2022-05-19 19:35:00|602.98|600.1|605.32|602.44|607.07|604.19|600.37|597.49|0
1652989200000|2022-05-19 19:40:00|605.07|602.19|593.91|591.03|608.3|605.42|592.67|589.79|0
1652989500000|2022-05-19 19:45:00|593.41|590.53|599.12|596.24|604.08|601.2|588.95|586.07|0
1652989800000|2022-05-19 19:50:00|600.61|597.73|603.25|600.37|608.72|605.84|600.11|597.23|0
1652990100000|2022-05-19 19:55:00|602.01|599.13|603|600.12|605.74|602.86|597.29|594.41|0
1652990400000|2022-05-19 20:00:00|605.24|602.36|608.27|605.87|611.75|609.35|604.5|601.62|0
1652990700000|2022-05-19 20:05:00|608.02|605.62|608.02|605.62|609.01|606.61|605.04|602.64|0
1652991000000|2022-05-19 20:10:00|607.77|605.37|604.29|601.89|608.02|605.62|603.8|601.4|0
1652991300000|2022-05-19 20:15:00|603.75|600.95|604|601.2|606.48|603.68|603.25|600.45|0
1652991600000|2022-05-19 20:20:00|604.25|601.45|605.49|602.69|605.98|603.18|604.25|601.45|0
1652991900000|2022-05-19 20:25:00|605.37|602.57|604.74|601.94|607.23|604.43|604.24|601.44|0
1652992200000|2022-05-19 20:30:00|604.49|601.69|605.73|602.93|605.98|603.18|603.25|600.45|0
1652992500000|2022-05-19 20:35:00|605.49|602.69|605.49|602.69|606.23|603.43|604.74|601.94|0
1652992800000|2022-05-19 20:40:00|605.73|602.93|604.49|601.69|606.48|603.68|604|601.2|0
1652993100000|2022-05-19 20:45:00|604.74|601.94|601.51|598.71|605.12|602.32|601.26|598.46|0
1652993400000|2022-05-19 20:50:00|601.64|598.84|599.77|596.97|602.63|599.83|599.77|596.97|0
1652993700000|2022-05-19 20:55:00|600.02|597.22|603.38|600.58|603.38|600.58|599.66|596.86|0
1652994000000|2022-05-19 21:00:00|602.44|599.64|603.67|600.87|604.06|601.26|602.44|599.64|0
1652994300000|2022-05-19 21:05:00|603.71|600.91|603.67|600.87|603.75|600.95|603.67|600.87|0
1652994600000|2022-05-19 21:10:00|602.98|600.18|603.34|600.54|603.71|600.91|602.98|600.18|0
1652994900000|2022-05-19 21:15:00|603.31|600.51|603.16|600.36|603.49|600.69|603.09|600.29|0
1652995200000|2022-05-19 21:20:00|603.31|600.51|603.13|600.33|603.31|600.51|602.83|600.03|0
1652995500000|2022-05-19 21:25:00|603.16|600.36|603.24|600.44|603.24|600.44|603.05|600.25|0
1652995800000|2022-05-19 21:30:00|603.27|600.47|603.27|600.47|603.27|600.47|603.24|600.44|0
1652996100000|2022-05-19 21:35:00|603.2|600.4|603.31|600.51|603.45|600.65|603.13|600.33|0
1652996400000|2022-05-19 21:40:00|603.05|600.25|602.87|600.07|603.27|600.47|602.72|599.92|0
1652996700000|2022-05-19 21:45:00|602.91|600.11|603.09|600.29|603.09|600.29|602.91|600.11|0
1652997000000|2022-05-19 21:50:00|602.94|600.14|603.34|600.54|603.49|600.69|602.94|600.14|0
1652997300000|2022-05-19 21:55:00|603.31|600.51|603.45|600.65|603.45|600.65|603.31|600.51|0
1652997600000|2022-05-19 22:00:00|602.38|599.58|598.91|596.11|603.13|600.33|598.28|595.48|0
1652997900000|2022-05-19 22:05:00|599.15|596.35|597.29|594.49|599.15|596.35|596.05|593.25|0
1652998200000|2022-05-19 22:10:00|597.17|594.37|596.79|593.99|597.29|594.49|596.54|593.74|0
1652998500000|2022-05-19 22:15:00|596.67|593.87|595.93|593.13|600.02|597.22|595.55|592.75|0
1652998800000|2022-05-19 22:20:00|596.05|593.25|596.29|593.49|597.29|594.49|595.3|592.5|0
1652999100000|2022-05-19 22:25:00|596.05|593.25|597.04|594.24|597.29|594.49|594.81|592.01|0
1652999400000|2022-05-19 22:30:00|596.79|593.99|597.78|594.98|600.27|597.47|596.05|593.25|0
1652999700000|2022-05-19 22:35:00|598.03|595.23|599.77|596.97|600.15|597.35|597.53|594.73|0
1653000000000|2022-05-19 22:40:00|600.15|597.35|600.02|597.22|600.27|597.47|599.27|596.47|0
1653000300000|2022-05-19 22:45:00|600.26|597.46|599.77|596.97|600.89|598.09|599.77|596.97|0
1653000600000|2022-05-19 22:50:00|599.9|597.1|599.02|596.22|600.02|597.22|598.77|595.97|0
1653000900000|2022-05-19 22:55:00|598.77|595.97|599.27|596.47|601.01|598.21|598.53|595.73|0
1653001200000|2022-05-19 23:00:00|599.02|596.22|597.78|594.98|600.02|597.22|597.53|594.73|0
1653001500000|2022-05-19 23:05:00|597.66|594.86|599.77|596.97|599.77|596.97|597.53|594.73|0
1653001800000|2022-05-19 23:10:00|599.65|596.85|601.5|598.7|601.75|598.95|598.9|596.1|0
1653002100000|2022-05-19 23:15:00|602|599.2|601.26|598.46|602.5|599.7|601.01|598.21|0
1653002400000|2022-05-19 23:20:00|601.01|598.21|600.76|597.96|602|599.2|600.26|597.46|0
1653002700000|2022-05-19 23:25:00|600.51|597.71|597.78|594.98|601.01|598.21|596.79|593.99|0
1653003000000|2022-05-19 23:30:00|597.53|594.73|597.04|594.24|598.03|595.23|596.54|593.74|0
1653003300000|2022-05-19 23:35:00|596.92|594.12|596.54|593.74|597.28|594.48|595.79|592.99|0
1653003600000|2022-05-19 23:40:00|596.42|593.62|595.55|592.75|596.67|593.87|594.55|591.75|0
1653003900000|2022-05-19 23:45:00|595.3|592.5|592.82|590.02|596.29|593.49|592.82|590.02|0
1653004200000|2022-05-19 23:50:00|593.06|590.26|593.06|590.26|594.3|591.5|591.82|589.02|0
1653004500000|2022-05-19 23:55:00|593.19|590.39|594.06|591.26|594.55|591.75|592.82|590.02|0
1653004800000|2022-05-20 00:00:00|593.31|590.51|591.08|588.28|593.81|591.01|590.33|587.53|0
1653005100000|2022-05-20 00:05:00|590.83|588.03|589.84|587.04|592.32|589.52|588.1|585.3|0
1653005400000|2022-05-20 00:10:00|589.59|586.79|587.36|584.56|589.72|586.92|586.61|583.81|0
1653005700000|2022-05-20 00:15:00|587.11|584.31|588.1|585.3|588.35|585.55|584.13|581.33|0
1653006000000|2022-05-20 00:20:00|588.35|585.55|587.6|584.8|588.84|586.04|586.86|584.06|0
1653006300000|2022-05-20 00:25:00|587.49|584.69|586.86|584.06|589.09|586.29|586.74|583.94|0
1653006600000|2022-05-20 00:30:00|586.61|583.81|584.13|581.33|586.61|583.81|584.13|581.33|0
1653006900000|2022-05-20 00:35:00|584.38|581.58|583.14|580.34|585.37|582.57|581.41|578.61|0
1653007200000|2022-05-20 00:40:00|582.89|580.09|583.47|580.67|584.58|581.78|581.9|579.1|0
1653007500000|2022-05-20 00:45:00|583.09|580.29|584.33|581.53|585.08|582.28|582.6|579.8|0
1653007800000|2022-05-20 00:50:00|584.58|581.78|587.31|584.51|588.55|585.75|584.33|581.53|0
1653008100000|2022-05-20 00:55:00|587.56|584.76|587.56|584.76|589.04|586.24|585.82|583.02|0
1653008400000|2022-05-20 01:00:00|587.93|585.13|587.56|584.76|588.8|586|587.06|584.26|0
1653008700000|2022-05-20 01:05:00|587.31|584.51|585.82|583.02|587.8|585|585.82|583.02|0
1653009000000|2022-05-20 01:10:00|586.07|583.27|585.57|582.77|586.07|583.27|584.33|581.53|0
1653009300000|2022-05-20 01:15:00|585.32|582.52|581.11|578.31|585.82|583.02|580.61|577.81|0
1653009600000|2022-05-20 01:20:00|580.86|578.06|580.11|577.31|582.59|579.79|579.87|577.07|0
1653009900000|2022-05-20 01:25:00|579.62|576.82|576.39|573.59|579.62|576.82|575.9|573.1|0
1653010200000|2022-05-20 01:30:00|576.64|573.84|573.42|570.62|577.14|574.34|572.43|569.63|0
1653010500000|2022-05-20 01:35:00|573.17|570.37|574.41|571.61|577.63|574.83|572.92|570.12|0
1653010800000|2022-05-20 01:40:00|573.92|571.12|574.16|571.36|574.91|572.11|572.68|569.88|0
1653011100000|2022-05-20 01:45:00|574.29|571.49|576.39|573.59|576.64|573.84|573.91|571.11|0
1653011400000|2022-05-20 01:50:00|576.14|573.34|574.66|571.86|576.89|574.09|574.41|571.61|0
1653011700000|2022-05-20 01:55:00|574.41|571.61|576.14|573.34|576.64|573.84|573.42|570.62|0
1653012000000|2022-05-20 02:00:00|576.27|573.47|578.37|575.57|579|576.2|575.9|573.1|0
1653012300000|2022-05-20 02:05:00|577.88|575.08|580.61|577.81|580.61|577.81|577.14|574.34|0
1653012600000|2022-05-20 02:10:00|581.1|578.3|585.32|582.52|585.57|582.77|581.1|578.3|0
1653012900000|2022-05-20 02:15:00|585.45|582.65|582.34|579.54|585.57|582.77|581.1|578.3|0
1653013200000|2022-05-20 02:20:00|581.85|579.05|581.48|578.68|581.85|579.05|580.61|577.81|0
1653013500000|2022-05-20 02:25:00|581.35|578.55|580.11|577.31|582.09|579.29|579.61|576.81|0
1653013800000|2022-05-20 02:30:00|579.99|577.19|582.22|579.42|583.71|580.91|579.61|576.81|0
1653014100000|2022-05-20 02:35:00|582.34|579.54|582.22|579.42|582.59|579.79|581.35|578.55|0
1653014400000|2022-05-20 02:40:00|582.09|579.29|580.85|578.05|582.84|580.04|580.6|577.8|0
1653014700000|2022-05-20 02:45:00|580.6|577.8|574.9|572.1|580.6|577.8|574.65|571.85|0
1653015000000|2022-05-20 02:50:00|574.65|571.85|575.4|572.6|575.89|573.09|574.41|571.61|0
1653015300000|2022-05-20 02:55:00|575.15|572.35|575.15|572.35|576.88|574.08|574.9|572.1|0
1653015600000|2022-05-20 03:00:00|575.4|572.6|577.13|574.33|577.13|574.33|575.4|572.6|0
1653015900000|2022-05-20 03:05:00|577.38|574.58|577.63|574.83|577.88|575.08|576.39|573.59|0
1653016200000|2022-05-20 03:10:00|577.51|574.71|579.61|576.81|580.85|578.05|577.38|574.58|0
1653016500000|2022-05-20 03:15:00|579.49|576.69|579.11|576.31|579.86|577.06|578.62|575.82|0
1653016800000|2022-05-20 03:20:00|579.36|576.56|577.26|574.46|579.36|576.56|577.13|574.33|0
1653017100000|2022-05-20 03:25:00|577.13|574.33|578.12|575.32|578.25|575.45|576.63|573.83|0
1653017400000|2022-05-20 03:30:00|578|575.2|578.62|575.82|579.11|576.31|577.87|575.07|0
1653017700000|2022-05-20 03:35:00|578.75|575.95|575.89|573.09|578.87|576.07|574.65|571.85|0
1653018000000|2022-05-20 03:40:00|576.14|573.34|577.38|574.58|578.12|575.32|575.64|572.84|0
1653018300000|2022-05-20 03:45:00|577.63|574.83|578.37|575.57|578.5|575.7|576.76|573.96|0
1653018600000|2022-05-20 03:50:00|578.5|575.7|580.35|577.55|582.09|579.29|577.62|574.82|0
1653018900000|2022-05-20 03:55:00|580.1|577.3|579.61|576.81|580.35|577.55|578.99|576.19|0
1653019200000|2022-05-20 04:00:00|580.35|577.55|577.62|574.82|580.73|577.93|577.62|574.82|0
1653019500000|2022-05-20 04:05:00|577.75|574.95|575.64|572.84|577.87|575.07|575.14|572.34|0
1653019800000|2022-05-20 04:10:00|575.52|572.72|575.64|572.84|575.64|572.84|573.41|570.61|0
1653020100000|2022-05-20 04:15:00|575.39|572.59|573.9|571.1|576.14|573.34|573.66|570.86|0
1653020400000|2022-05-20 04:20:00|574.15|571.35|572.91|570.11|575.39|572.59|572.91|570.11|0
1653020700000|2022-05-20 04:25:00|572.67|569.87|571.18|568.38|572.67|569.87|570.32|567.52|0
1653021000000|2022-05-20 04:30:00|571.43|568.63|573.16|570.36|573.66|570.86|571.43|568.63|0
1653021300000|2022-05-20 04:35:00|573.04|570.24|572.91|570.11|573.66|570.86|572.17|569.37|0
1653021600000|2022-05-20 04:40:00|573.16|570.36|572.91|570.11|574.03|571.23|572.66|569.86|0
1653021900000|2022-05-20 04:45:00|572.66|569.86|573.41|570.61|573.66|570.86|571.92|569.12|0
1653022200000|2022-05-20 04:50:00|573.16|570.36|572.66|569.86|573.66|570.86|572.66|569.86|0
1653022500000|2022-05-20 04:55:00|572.91|570.11|571.18|568.38|573.41|570.61|571.18|568.38|0
1653022800000|2022-05-20 05:00:00|571.42|568.62|574.53|571.73|575.27|572.47|570.68|567.88|0
1653023100000|2022-05-20 05:05:00|574.4|571.6|574.01|571.21|574.89|572.09|572.14|569.34|0
1653023400000|2022-05-20 05:10:00|574.12|571.32|573.63|570.83|574.37|571.57|572.52|569.72|0
1653023700000|2022-05-20 05:15:00|573.88|571.08|574.75|571.95|577.1|574.3|572.88|570.08|0
1653024000000|2022-05-20 05:20:00|574.62|571.82|574.87|572.07|575.61|572.81|572.88|570.08|0
1653024300000|2022-05-20 05:25:00|575|572.2|574.37|571.57|575.61|572.81|573.13|570.33|0
1653024600000|2022-05-20 05:30:00|573.88|571.08|574.12|571.32|575.11|572.31|572.88|570.08|0
1653024900000|2022-05-20 05:35:00|574.37|571.57|572.88|570.08|575.36|572.56|572.39|569.59|0
1653025200000|2022-05-20 05:40:00|572.63|569.83|573.01|570.21|573.63|570.83|571.4|568.6|0
1653025500000|2022-05-20 05:45:00|572.88|570.08|572.88|570.08|574.37|571.57|572.39|569.59|0
1653025800000|2022-05-20 05:50:00|573.26|570.46|569.91|567.11|573.26|570.46|568.67|565.87|0
1653026100000|2022-05-20 05:55:00|570.4|567.6|572.39|569.59|572.88|570.08|570.4|567.6|0
1653026400000|2022-05-20 06:00:00|572.63|569.83|574.12|571.32|575.61|572.81|571.39|568.59|0
1653026700000|2022-05-20 06:05:00|574.37|571.57|573.87|571.07|576.6|573.8|573.13|570.33|0
1653027000000|2022-05-20 06:10:00|573.62|570.82|574.5|571.7|574.86|572.06|569.16|566.36|0
1653027300000|2022-05-20 06:15:00|575.61|572.81|575.49|572.69|576.6|573.8|574.37|571.57|0
1653027600000|2022-05-20 06:20:00|575.61|572.81|574.12|571.32|576.35|573.55|574.12|571.32|0
1653027900000|2022-05-20 06:25:00|574.86|572.06|581.56|578.76|582.55|579.75|574.86|572.06|0
1653028200000|2022-05-20 06:30:00|582.06|579.26|580.32|577.52|583.79|580.99|579.82|577.02|0
1653028500000|2022-05-20 06:35:00|580.07|577.27|581.94|579.14|583.3|580.5|579.57|576.77|0
1653028800000|2022-05-20 06:40:00|582.06|579.26|579.95|577.15|583.3|580.5|579.95|577.15|0
1653029100000|2022-05-20 06:45:00|580.07|577.27|582.8|580|584.04|581.24|579.57|576.77|0
1653029400000|2022-05-20 06:50:00|582.55|579.75|586.27|583.47|586.27|583.47|582.05|579.25|0
1653029700000|2022-05-20 06:55:00|585.53|582.73|581.55|578.75|586.27|583.47|581.55|578.75|0
1653030000000|2022-05-20 07:00:00|581.31|578.51|581.93|579.13|584.78|581.98|580.81|578.01|0
1653030300000|2022-05-20 07:05:00|581.6|579.2|581.69|579.29|583.18|580.78|577.3|574.9|0
1653030600000|2022-05-20 07:10:00|581.81|579.41|576.73|574.33|582.31|579.91|575.98|573.58|0
1653030900000|2022-05-20 07:15:00|576.85|574.45|574.36|571.96|576.85|574.45|570.89|568.49|0
1653031200000|2022-05-20 07:20:00|574.12|571.72|574.61|572.21|575.49|573.09|571.39|568.99|0
1653031500000|2022-05-20 07:25:00|574.49|572.09|574.12|571.72|575.73|573.33|571.88|569.48|0
1653031800000|2022-05-20 07:30:00|573.87|571.47|567.8|565.4|576.23|573.83|567.67|565.27|0
1653032100000|2022-05-20 07:35:00|567.92|565.52|564.16|561.76|568.16|565.76|561.93|559.53|0
1653032400000|2022-05-20 07:40:00|564.41|562.01|562.92|560.52|565.65|563.25|561.19|558.79|0
1653032700000|2022-05-20 07:45:00|563.05|560.65|560.94|558.54|564.16|561.76|560.94|558.54|0
1653033000000|2022-05-20 07:50:00|561.19|558.79|561.68|559.28|563.55|561.15|560.94|558.54|0
1653033300000|2022-05-20 07:55:00|561.93|559.53|564.66|562.26|566.03|563.63|560.94|558.54|0
1653033600000|2022-05-20 08:00:00|564.79|562.39|567.02|564.62|567.63|565.23|563.91|561.51|0
1653033900000|2022-05-20 08:05:00|567.14|564.74|566.39|563.99|567.63|565.23|565.15|562.75|0
1653034200000|2022-05-20 08:10:00|566.27|563.87|569.74|567.34|572.34|569.94|565.4|563|0
1653034500000|2022-05-20 08:15:00|569.86|567.46|567.88|565.48|570.61|568.21|567.88|565.48|0
1653034800000|2022-05-20 08:20:00|567.63|565.23|564.9|562.5|567.88|565.48|564.41|562.01|0
1653035100000|2022-05-20 08:25:00|564.65|562.25|562.42|560.02|566.14|563.74|562.42|560.02|0
1653035400000|2022-05-20 08:30:00|562.18|559.78|558.59|556.19|562.18|559.78|557.96|555.56|0
1653035700000|2022-05-20 08:35:00|558.34|555.94|558.46|556.06|560.94|558.54|558.21|555.81|0
1653036000000|2022-05-20 08:40:00|558.21|555.81|555.73|553.33|559.2|556.8|555.48|553.08|0
1653036300000|2022-05-20 08:45:00|555.98|553.58|559.94|557.54|559.94|557.54|555.24|552.84|0
1653036600000|2022-05-20 08:50:00|560.19|557.79|560.19|557.79|560.93|558.53|559.45|557.05|0
1653036900000|2022-05-20 08:55:00|559.94|557.54|560.44|558.04|561.31|558.91|559.2|556.8|0
1653037200000|2022-05-20 09:00:00|560.69|558.29|557.96|555.56|562.42|560.02|557.46|555.06|0
1653037500000|2022-05-20 09:05:00|558.21|555.81|556.72|554.32|558.83|556.43|556.35|553.95|0
1653037800000|2022-05-20 09:10:00|556.47|554.07|554.74|552.34|558.46|556.06|554|551.6|0
1653038100000|2022-05-20 09:15:00|554.24|551.84|554|551.6|555.48|553.08|552.51|550.11|0
1653038400000|2022-05-20 09:20:00|554.12|551.72|559.08|556.68|559.08|556.68|553.63|551.23|0
1653038700000|2022-05-20 09:25:00|558.45|556.05|555.48|553.08|558.45|556.05|554.99|552.59|0
1653039000000|2022-05-20 09:30:00|555.73|553.33|558.45|556.05|558.58|556.18|555.73|553.33|0
1653039300000|2022-05-20 09:35:00|558.95|556.55|558.45|556.05|559.45|557.05|558.21|555.81|0
1653039600000|2022-05-20 09:40:00|558.58|556.18|563.16|560.76|564.04|561.64|558.21|555.81|0
1653039900000|2022-05-20 09:45:00|563.41|561.01|562.42|560.02|564.15|561.75|561.67|559.27|0
1653040200000|2022-05-20 09:50:00|561.67|559.27|560.93|558.53|562.8|560.4|560.93|558.53|0
1653040500000|2022-05-20 09:55:00|560.68|558.28|562.17|559.77|562.17|559.77|560.43|558.03|0
1653040800000|2022-05-20 10:00:00|562.42|560.02|561.67|559.27|563.16|560.76|561.18|558.78|0
1653041100000|2022-05-20 10:05:00|561.55|559.15|558.45|556.05|562.05|559.65|558.45|556.05|0
1653041400000|2022-05-20 10:10:00|558.7|556.3|559.44|557.04|560.19|557.79|558.2|555.8|0
1653041700000|2022-05-20 10:15:00|559.19|556.79|560.81|558.41|563.9|561.5|559.19|556.79|0
1653042000000|2022-05-20 10:20:00|560.43|558.03|557.96|555.56|561.42|559.02|557.71|555.31|0
1653042300000|2022-05-20 10:25:00|557.71|555.31|559.19|556.79|559.19|556.79|557.71|555.31|0
1653042600000|2022-05-20 10:30:00|558.95|556.55|559.57|557.17|560.68|558.28|558.58|556.18|0
1653042900000|2022-05-20 10:35:00|559.44|557.04|561.55|559.15|562.17|559.77|559.44|557.04|0
1653043200000|2022-05-20 10:40:00|561.67|559.27|560.56|558.16|561.67|559.27|559.94|557.54|0
1653043500000|2022-05-20 10:45:00|559.94|557.54|560.18|557.78|561.92|559.52|558.94|556.54|0
1653043800000|2022-05-20 10:50:00|560.43|558.03|563.9|561.5|564.15|561.75|559.44|557.04|0
1653044100000|2022-05-20 10:55:00|563.41|561.01|562.17|559.77|563.65|561.25|560.93|558.53|0
1653044400000|2022-05-20 11:00:00|561.92|559.52|563.53|561.13|565.52|563.12|561.92|559.52|0
1653044700000|2022-05-20 11:05:00|563.65|561.25|566.26|563.86|567.12|564.72|563.65|561.25|0
1653045000000|2022-05-20 11:10:00|566.63|564.23|564.4|562|567.37|564.97|564.4|562|0
1653045300000|2022-05-20 11:15:00|564.15|561.75|563.4|561|564.15|561.75|562.41|560.01|0
1653045600000|2022-05-20 11:20:00|563.29|560.89|564.4|562|565.39|562.99|561.92|559.52|0
1653045900000|2022-05-20 11:25:00|564.53|562.13|565.02|562.62|565.88|563.48|563.9|561.5|0
1653046200000|2022-05-20 11:30:00|564.89|562.49|561.17|558.77|564.89|562.49|560.92|558.52|0
1653046500000|2022-05-20 11:35:00|561.42|559.02|562.29|559.89|562.29|559.89|560.92|558.52|0
1653046800000|2022-05-20 11:40:00|562.41|560.01|562.66|560.26|563.9|561.5|561.17|558.77|0
1653047100000|2022-05-20 11:45:00|562.41|560.01|560.18|557.78|562.41|560.01|560.18|557.78|0
1653047400000|2022-05-20 11:50:00|559.93|557.53|554.23|551.83|560.43|558.03|554.23|551.83|0
1653047700000|2022-05-20 11:55:00|553.99|551.59|558.94|556.54|559.44|557.04|553.24|550.84|0
1653048000000|2022-05-20 12:00:00|559.19|556.79|559.68|557.28|560.92|558.52|557.45|555.05|0
1653048300000|2022-05-20 12:05:00|559.44|557.04|559.68|557.28|560.18|557.78|557.45|555.05|0
1653048600000|2022-05-20 12:10:00|559.93|557.53|562.66|560.26|563.15|560.75|559.44|557.04|0
1653048900000|2022-05-20 12:15:00|562.41|560.01|562.41|560.01|563.28|560.88|561.42|559.02|0
1653049200000|2022-05-20 12:20:00|562.16|559.76|562.66|560.26|562.91|560.51|560.18|557.78|0
1653049500000|2022-05-20 12:25:00|562.41|560.01|560.67|558.27|563.15|560.75|559.93|557.53|0
1653049800000|2022-05-20 12:30:00|560.92|558.52|562.66|560.26|563.15|560.75|559.93|557.53|0
1653050100000|2022-05-20 12:35:00|562.16|559.76|560.92|558.52|562.66|560.26|559.19|556.79|0
1653050400000|2022-05-20 12:40:00|561.17|558.77|565.88|563.48|566.62|564.22|561.17|558.77|0
1653050700000|2022-05-20 12:45:00|565.76|563.36|568.86|566.46|569.85|567.45|564.64|562.24|0
1653051000000|2022-05-20 12:50:00|569.1|566.7|570.41|568.01|572.39|569.99|566.69|564.29|0
1653051300000|2022-05-20 12:55:00|570.91|568.51|566.2|563.8|571.4|569|565.95|563.55|0
1653051600000|2022-05-20 13:00:00|565.95|563.55|565.45|563.05|567.43|565.03|564.46|562.06|0
1653051900000|2022-05-20 13:05:00|565.2|562.8|567.81|565.41|568.18|565.78|565.2|562.8|0
1653052200000|2022-05-20 13:10:00|567.93|565.53|565.2|562.8|568.43|566.03|564.46|562.06|0
1653052500000|2022-05-20 13:15:00|565.45|563.05|566.19|563.79|567.68|565.28|564.21|561.81|0
1653052800000|2022-05-20 13:20:00|566.44|564.04|564.95|562.55|567.19|564.79|562.85|560.45|0
1653053100000|2022-05-20 13:25:00|563.47|561.07|566.44|564.04|566.69|564.29|559.14|556.74|0
1653053400000|2022-05-20 13:30:00|567.43|565.03|570.9|568.5|572.77|570.37|562.97|560.57|0
1653053700000|2022-05-20 13:35:00|571.4|569|569.91|567.51|582.32|579.92|567.68|565.28|0
1653054000000|2022-05-20 13:40:00|570.16|567.76|564.09|561.69|573.63|571.23|561.24|558.84|0
1653054300000|2022-05-20 13:45:00|563.6|561.2|573.88|571.48|577.1|574.7|561.49|559.09|0
1653054600000|2022-05-20 13:50:00|574.13|571.73|569.34|566.94|576.11|573.71|567.85|565.45|0
1653054900000|2022-05-20 13:55:00|569.59|567.19|570.58|568.18|576.79|574.39|567.85|565.45|0
1653055200000|2022-05-20 14:00:00|571.08|568.68|575.75|573.35|578.77|576.37|566.86|564.46|0
1653055500000|2022-05-20 14:05:00|574.76|572.36|593.18|590.78|594.42|592.02|574.76|572.36|0
1653055800000|2022-05-20 14:10:00|593.06|590.66|593.06|590.66|596.17|593.77|591.19|588.79|0
1653056100000|2022-05-20 14:15:00|591.69|589.29|591.94|589.54|593.93|591.53|586.97|584.57|0
1653056400000|2022-05-20 14:20:00|592.19|589.79|594.42|591.54|600.14|597.74|591.44|589.04|0
1653056700000|2022-05-20 14:25:00|594.17|591.29|588.45|585.57|597.15|594.27|586.21|583.33|0
1653057000000|2022-05-20 14:30:00|589.19|586.31|593.92|591.04|595.16|592.28|587.95|585.07|0
1653057300000|2022-05-20 14:35:00|594.42|591.54|597.82|594.94|600.17|597.29|593.91|591.03|0
1653057600000|2022-05-20 14:40:00|597.69|594.81|592.96|590.08|598.93|596.05|590.98|588.1|0
1653057900000|2022-05-20 14:45:00|592.85|589.97|600.67|597.79|602.16|599.28|591.23|588.35|0
1653058200000|2022-05-20 14:50:00|599.68|596.8|614.1|611.22|614.1|611.22|599.43|596.55|0
1653058500000|2022-05-20 14:55:00|613.86|610.98|624.31|621.43|624.31|621.43|612.61|609.73|0
1653058800000|2022-05-20 15:00:00|623.56|620.68|624.56|621.68|625.31|622.43|620.08|617.2|0
1653059100000|2022-05-20 15:05:00|623.32|620.44|630.04|627.16|632.28|629.4|622.07|619.19|0
1653059400000|2022-05-20 15:10:00|630.54|627.66|633.84|630.96|640.26|637.38|629.54|626.66|0
1653059700000|2022-05-20 15:15:00|634.58|631.7|640.38|637.5|642.62|639.74|634.09|631.21|0
1653060000000|2022-05-20 15:20:00|639.88|637|643.36|640.48|644.36|641.48|639.88|637|0
1653060300000|2022-05-20 15:25:00|643.61|640.73|633.62|630.74|644.11|641.23|630.92|628.04|0
1653060600000|2022-05-20 15:30:00|634.37|631.49|628.89|626.01|635.11|632.23|624.91|622.03|0
1653060900000|2022-05-20 15:35:00|627.9|625.02|637.35|634.47|640.09|637.21|627.9|625.02|0
1653061200000|2022-05-20 15:40:00|636.36|633.48|639.34|636.46|639.34|636.46|629.39|626.51|0
1653061500000|2022-05-20 15:45:00|639.47|636.59|631.88|629|639.47|636.59|631.13|628.25|0
1653061800000|2022-05-20 15:50:00|632.13|629.25|635.31|632.43|636.93|634.05|627.34|624.46|0
1653062100000|2022-05-20 15:55:00|634.81|631.93|637.18|634.3|637.55|634.67|630.46|627.58|0
1653062400000|2022-05-20 16:00:00|637.8|634.92|640.79|637.91|643.03|640.15|636.06|633.18|0
1653062700000|2022-05-20 16:05:00|640.54|637.66|655.24|652.36|655.24|652.36|637.3|634.42|0
1653063000000|2022-05-20 16:10:00|655.99|653.11|652.88|650|663.35|660.47|650.26|647.38|0
1653063300000|2022-05-20 16:15:00|652.25|649.37|657.82|654.94|658.57|655.69|652.25|649.37|0
1653063600000|2022-05-20 16:20:00|658.07|655.19|651.1|648.22|658.57|655.69|650.1|647.22|0
1653063900000|2022-05-20 16:25:00|650.85|647.97|654.33|651.45|658.32|655.44|650.85|647.97|0
1653064200000|2022-05-20 16:30:00|654.83|651.95|659.81|656.93|659.81|656.93|650.85|647.97|0
1653064500000|2022-05-20 16:35:00|660.06|657.18|665.29|662.41|668.03|665.15|659.56|656.68|0
1653064800000|2022-05-20 16:40:00|665.79|662.91|674.76|671.88|674.76|671.88|665.79|662.91|0
1653065100000|2022-05-20 16:45:00|675.01|672.13|665.63|662.75|680.49|677.61|665.63|662.75|0
1653065400000|2022-05-20 16:50:00|666.63|663.75|673.1|670.22|675.09|672.21|666.01|663.13|0
1653065700000|2022-05-20 16:55:00|672.98|670.1|670.11|667.23|673.35|670.47|664.14|661.26|0
1653066000000|2022-05-20 17:00:00|670.36|667.48|675.84|672.96|679.57|676.69|669.61|666.73|0
1653066300000|2022-05-20 17:05:00|675.09|672.21|682.06|679.18|683.56|680.68|670.36|667.48|0
1653066600000|2022-05-20 17:10:00|682.31|679.43|682.12|679.24|686.55|683.67|679.82|676.94|0
1653066900000|2022-05-20 17:15:00|681.87|678.99|687.35|684.47|687.35|684.47|681|678.12|0
1653067200000|2022-05-20 17:20:00|686.6|683.72|688.34|685.46|690.09|687.21|683.36|680.48|0
1653067500000|2022-05-20 17:25:00|688.84|685.96|692.58|689.7|693.32|690.44|687.73|684.85|0
1653067800000|2022-05-20 17:30:00|692.83|689.95|671.42|668.54|693.82|690.94|670.67|667.79|0
1653068100000|2022-05-20 17:35:00|671.17|668.29|673.16|670.28|677.64|674.76|666.94|664.06|0
1653068400000|2022-05-20 17:40:00|673.66|670.78|669.84|666.96|677.89|675.01|668.18|665.3|0
1653068700000|2022-05-20 17:45:00|670.33|667.45|668.34|665.46|673.7|670.82|661.87|658.99|0
1653069000000|2022-05-20 17:50:00|668.59|665.71|663.11|660.23|673.82|670.94|659.13|656.25|0
1653069300000|2022-05-20 17:55:00|663.86|660.98|664.61|661.73|667.6|664.72|660.38|657.5|0
1653069600000|2022-05-20 18:00:00|665.8|662.92|668.05|665.17|670.04|667.16|662.07|659.19|0
1653069900000|2022-05-20 18:05:00|668.79|665.91|672.28|669.4|678.64|675.76|668.79|665.91|0
1653070200000|2022-05-20 18:10:00|670.79|667.91|673.28|670.4|674.77|671.89|667.55|664.67|0
1653070500000|2022-05-20 18:15:00|673.53|670.65|678.01|675.13|682.5|679.62|670.79|667.91|0
1653070800000|2022-05-20 18:20:00|678.51|675.63|677.51|674.63|683.25|680.37|673.28|670.4|0
1653071100000|2022-05-20 18:25:00|678.01|675.13|674.77|671.89|680.5|677.62|673.91|671.03|0
1653071400000|2022-05-20 18:30:00|675.27|672.39|682.75|679.87|685.49|682.61|672.28|669.4|0
1653071700000|2022-05-20 18:35:00|683.75|680.87|679.76|676.88|683.99|681.11|676.02|673.14|0
1653072000000|2022-05-20 18:40:00|680.5|677.62|667.33|664.45|681|678.12|667.33|664.45|0
1653072300000|2022-05-20 18:45:00|668.33|665.45|666.83|663.95|675.3|672.42|665.59|662.71|0
1653072600000|2022-05-20 18:50:00|666.58|663.7|657.12|654.24|669.57|666.69|651.9|649.02|0
1653072900000|2022-05-20 18:55:00|658.12|655.24|664.06|661.18|664.56|661.68|655.51|652.63|0
1653073200000|2022-05-20 19:00:00|663.81|660.93|670.54|667.66|672.28|669.4|658.58|655.7|0
1653073500000|2022-05-20 19:05:00|669.79|666.91|673.03|670.15|675.77|672.89|667.8|664.92|0
1653073800000|2022-05-20 19:10:00|673.28|670.4|672.28|669.4|675.77|672.89|671.29|668.41|0
1653074100000|2022-05-20 19:15:00|671.78|668.9|665.55|662.67|672.28|669.4|662.07|659.19|0
1653074400000|2022-05-20 19:20:00|665.06|662.18|662.74|659.86|667.98|665.1|657.26|654.38|0
1653074700000|2022-05-20 19:25:00|661.62|658.74|647.29|644.41|664.74|661.86|647.04|644.16|0
1653075000000|2022-05-20 19:30:00|647.04|644.16|637.83|634.95|654.76|651.88|636.58|633.7|0
1653075300000|2022-05-20 19:35:00|638.82|635.94|629.19|626.31|641.06|638.18|621.73|618.85|0
1653075600000|2022-05-20 19:40:00|628.94|626.06|618.59|615.71|628.94|626.06|608.76|605.88|0
1653075900000|2022-05-20 19:45:00|617.84|614.96|615.84|612.48|628.55|625.67|613.85|610.49|0
1653076200000|2022-05-20 19:50:00|610.49|607.13|610.36|607|618.33|614.97|604.14|600.78|0
1653076500000|2022-05-20 19:55:00|608.62|605.26|603.9|600.54|613.6|610.24|600.66|597.3|0
1653076800000|2022-05-20 20:00:00|601.66|598.3|602.98|599.62|603.98|600.62|597.43|594.07|0
1653077100000|2022-05-20 20:05:00|601.74|598.38|607.95|604.59|608.95|605.59|601|597.64|0
1653077400000|2022-05-20 20:10:00|607.46|604.1|604.49|602.09|609.96|607.56|604.49|602.09|0
1653289500000|2022-05-23 07:05:00|557.15|554.27|554.17|551.29|559.87|556.99|554.17|551.29|0
1653289800000|2022-05-23 07:10:00|553.92|551.04|555.41|552.53|558.39|555.51|552.44|549.56|0
1653290100000|2022-05-23 07:15:00|555.16|552.28|554.67|551.79|557.77|554.89|554.05|551.17|0
1653290400000|2022-05-23 07:20:00|555.04|552.16|557.64|554.76|559.38|556.5|554.3|551.42|0
1653290700000|2022-05-23 07:25:00|558.63|555.75|557.64|554.76|558.63|555.75|554.91|552.03|0
1653291000000|2022-05-23 07:30:00|558.51|555.63|557.39|554.51|562.35|559.47|553.92|551.04|0
1653291300000|2022-05-23 07:35:00|557.27|554.39|558.76|555.88|560.75|557.87|556.03|553.15|0
1653291600000|2022-05-23 07:40:00|558.51|555.63|566.82|563.94|566.82|563.94|558.51|555.63|0
1653291900000|2022-05-23 07:45:00|567.07|564.19|564.83|561.95|567.07|564.19|563.59|560.71|0
1653292200000|2022-05-23 07:50:00|564.58|561.7|561.61|558.73|564.58|561.7|561.61|558.73|0
1653292500000|2022-05-23 07:55:00|561.98|559.1|560.37|557.49|562.35|559.47|559.5|556.62|0
1653292800000|2022-05-23 08:00:00|560.12|557.24|566.07|563.19|566.07|563.19|553.43|550.55|0
1653293100000|2022-05-23 08:05:00|565.95|563.07|569.8|566.92|570.54|567.66|565.33|562.45|0
1653293400000|2022-05-23 08:10:00|569.92|567.04|577.99|575.11|577.99|575.11|568.55|565.67|0
1653293700000|2022-05-23 08:15:00|578.24|575.36|583.7|580.82|583.7|580.82|577.99|575.11|0
1653294000000|2022-05-23 08:20:00|583.46|580.58|578.37|575.49|583.7|580.82|578.12|575.24|0
1653294300000|2022-05-23 08:25:00|578.49|575.61|576.38|573.5|579.36|576.48|575.39|572.51|0
1653294600000|2022-05-23 08:30:00|576.5|573.62|581.96|579.08|582.21|579.33|576|573.12|0
1653294900000|2022-05-23 08:35:00|582.09|579.21|585.82|582.94|587.43|584.55|582.09|579.21|0
1653295200000|2022-05-23 08:40:00|585.69|582.81|587.93|585.05|588.43|585.55|582.21|579.33|0
1653295500000|2022-05-23 08:45:00|588.18|585.3|586.07|583.67|589.55|587.15|584.58|582.18|0
1653295800000|2022-05-23 08:50:00|586.2|583.8|584.71|582.31|588.06|585.66|583.34|580.94|0
1653296100000|2022-05-23 08:55:00|584.22|581.82|582.6|580.2|584.83|582.43|580.99|578.59|0
1653296400000|2022-05-23 09:00:00|582.23|579.83|583.59|581.19|587.07|584.67|581.36|578.96|0
1653296700000|2022-05-23 09:05:00|584.09|581.69|584.46|582.06|586.07|583.67|581.85|579.45|0
1653297000000|2022-05-23 09:10:00|584.83|582.43|582.35|579.95|584.83|582.43|580.37|577.97|0
1653297300000|2022-05-23 09:15:00|582.23|579.83|582.73|580.33|586.7|584.3|582.23|579.83|0
1653297600000|2022-05-23 09:20:00|582.23|579.83|580.61|578.21|582.6|580.2|580.12|577.72|0
1653297900000|2022-05-23 09:25:00|580.49|578.09|575.9|573.5|581.11|578.71|575.4|573|0
1653298200000|2022-05-23 09:30:00|575.28|572.88|574.66|572.26|576.64|574.24|573.67|571.27|0
1653298500000|2022-05-23 09:35:00|575.16|572.76|571.19|568.79|575.4|573|569.21|566.81|0
1653298800000|2022-05-23 09:40:00|571.07|568.67|572.92|570.52|573.3|570.9|570.57|568.17|0
1653299100000|2022-05-23 09:45:00|573.05|570.65|576.39|573.99|576.89|574.49|572.92|570.52|0
1653299400000|2022-05-23 09:50:00|576.64|574.24|575.78|573.38|576.64|574.24|573.91|571.51|0
1653299700000|2022-05-23 09:55:00|575.9|573.5|579.12|576.72|582.1|579.7|575.9|573.5|0
1653300000000|2022-05-23 10:00:00|579|576.6|579.12|576.72|580.24|577.84|578.01|575.61|0
1653300300000|2022-05-23 10:05:00|579.25|576.85|578.13|575.73|580.61|578.21|577.38|574.98|0
1653300600000|2022-05-23 10:10:00|578.26|575.86|573.42|571.02|578.26|575.86|572.92|570.52|0
1653300900000|2022-05-23 10:15:00|573.17|570.77|576.52|574.12|576.52|574.12|573.17|570.77|0
1653301200000|2022-05-23 10:20:00|577.14|574.74|577.38|574.98|579.12|576.72|576.02|573.62|0
1653301500000|2022-05-23 10:25:00|577.51|575.11|573.62|571.22|577.76|575.36|573.37|570.97|0
1653301800000|2022-05-23 10:30:00|573.25|570.85|569.9|567.5|573.5|571.1|569.9|567.5|0
1653302100000|2022-05-23 10:35:00|569.4|567|568.91|566.51|572.13|569.73|568.66|566.26|0
1653302400000|2022-05-23 10:40:00|568.79|566.39|567.42|565.02|570.77|568.37|566.43|564.03|0
1653302700000|2022-05-23 10:45:00|567.17|564.77|565.43|563.03|568.41|566.01|562.21|559.81|0
1653303000000|2022-05-23 10:50:00|565.07|562.67|562.71|560.31|567.17|564.77|562.21|559.81|0
1653303300000|2022-05-23 10:55:00|562.59|560.19|555.52|553.12|562.71|560.31|554.04|551.64|0
1653303600000|2022-05-23 11:00:00|555.65|553.25|558|555.6|558.99|556.59|555.65|553.25|0
1653303900000|2022-05-23 11:05:00|558.38|555.98|558.25|555.85|559.73|557.33|557.75|555.35|0
1653304200000|2022-05-23 11:10:00|557.63|555.23|555.4|553|558.5|556.1|554.04|551.64|0
1653304500000|2022-05-23 11:15:00|555.52|553.12|559.49|557.09|560.23|557.83|555.28|552.88|0
1653304800000|2022-05-23 11:20:00|559.37|556.97|564.69|562.29|565.68|563.28|559.24|556.84|0
1653305100000|2022-05-23 11:25:00|564.82|562.42|562.71|560.31|564.94|562.54|561.47|559.07|0
1653305400000|2022-05-23 11:30:00|562.95|560.55|565.43|563.03|565.43|563.03|562.46|560.06|0
1653305700000|2022-05-23 11:35:00|565.68|563.28|569.03|566.63|570.89|568.49|565.43|563.03|0
1653306000000|2022-05-23 11:40:00|568.9|566.5|565.18|562.78|569.4|567|564.19|561.79|0
1653306300000|2022-05-23 11:45:00|565.43|563.03|569.4|567|570.88|568.48|565.18|562.78|0
1653306600000|2022-05-23 11:50:00|569.53|567.13|567.66|565.26|569.64|567.24|565.06|562.66|0
1653306900000|2022-05-23 11:55:00|567.54|565.14|565.31|562.91|568.4|566|565.18|562.78|0
1653307200000|2022-05-23 12:00:00|565.06|562.66|560.47|558.07|565.06|562.66|559.36|556.96|0
1653307500000|2022-05-23 12:05:00|559.98|557.58|559.73|557.33|560.23|557.83|557.5|555.1|0
1653307800000|2022-05-23 12:10:00|560.72|558.32|560.97|558.57|562.95|560.55|558.99|556.59|0
1653308100000|2022-05-23 12:15:00|561.22|558.82|559.23|556.83|562.21|559.81|558.62|556.22|0
1653308400000|2022-05-23 12:20:00|558.99|556.59|560.72|558.32|562.09|559.69|558.24|555.84|0
1653308700000|2022-05-23 12:25:00|560.97|558.57|564.44|562.04|565.92|563.52|560.97|558.57|0
1653309000000|2022-05-23 12:30:00|564.19|561.79|569.15|566.75|570.63|568.23|563.82|561.42|0
1653309300000|2022-05-23 12:35:00|569.64|567.24|565.8|563.4|569.64|567.24|565.67|563.27|0
1653309600000|2022-05-23 12:40:00|566.42|564.02|568.4|566|568.4|566|564.19|561.79|0
1653309900000|2022-05-23 12:45:00|569.15|566.75|569.89|567.49|571.13|568.73|566.17|563.77|0
1653310200000|2022-05-23 12:50:00|569.27|566.87|571.13|568.73|571.13|568.73|567.04|564.64|0
1653310500000|2022-05-23 12:55:00|570.88|568.48|568.65|566.25|571.13|568.73|567.9|565.5|0
1653310800000|2022-05-23 13:00:00|568.4|566|566.91|564.51|571.38|568.98|566.3|563.9|0
1653311100000|2022-05-23 13:05:00|566.66|564.26|564.43|562.03|567.66|565.26|564.19|561.79|0
1653311400000|2022-05-23 13:10:00|564.19|561.79|561.95|559.55|564.19|561.79|561.59|559.19|0
1653311700000|2022-05-23 13:15:00|561.71|559.31|563.19|560.79|565.67|563.27|560.22|557.82|0
1653312000000|2022-05-23 13:20:00|562.83|560.43|562.7|560.3|565.42|563.02|562.2|559.8|0
1653312300000|2022-05-23 13:25:00|562.83|560.43|571.37|568.97|571.37|568.97|562.83|560.43|0
1653312600000|2022-05-23 13:30:00|569.64|567.24|570.38|567.98|577.95|575.55|567.9|565.5|0
1653312900000|2022-05-23 13:35:00|569.14|566.74|583.04|580.64|586.02|583.62|568.89|566.49|0
1653313200000|2022-05-23 13:40:00|582.54|580.14|568.4|566|587.76|585.36|567.16|564.76|0
1653313500000|2022-05-23 13:45:00|567.65|565.25|558.73|556.33|571.37|568.97|555.26|552.86|0
1653313800000|2022-05-23 13:50:00|559.72|557.32|569.64|567.24|569.64|567.24|555.26|552.86|0
1653314100000|2022-05-23 13:55:00|568.4|566|576.83|574.43|578.57|576.17|565.67|563.27|0
1653314400000|2022-05-23 14:00:00|577.58|575.18|588.25|585.85|594.71|592.31|576.58|574.18|0
1653314700000|2022-05-23 14:05:00|587.26|584.86|586.56|584.16|592.5|590.1|582.29|579.89|0
1653315000000|2022-05-23 14:10:00|587.06|584.66|577.38|574.98|587.8|585.4|574.16|571.76|0
1653315300000|2022-05-23 14:15:00|576.14|573.74|569.2|566.8|580.11|577.71|565.48|563.08|0
1653315600000|2022-05-23 14:20:00|569.82|567.42|568.46|566.06|577.13|574.73|565.24|562.84|0
1653315900000|2022-05-23 14:25:00|567.46|565.06|558.69|556.29|579.78|577.38|558.69|556.29|0
1653316200000|2022-05-23 14:30:00|556.71|554.31|558.19|555.79|563.03|560.63|554.48|552.08|0
1653316500000|2022-05-23 14:35:00|557.94|555.54|556.21|553.81|561.66|559.26|553.48|551.08|0
1653316800000|2022-05-23 14:40:00|555.71|553.31|558.94|556.54|561.3|558.9|552|549.6|0
1653317100000|2022-05-23 14:45:00|557.2|554.8|558.44|556.04|564.64|562.24|549.52|547.12|0
1653317400000|2022-05-23 14:50:00|559.43|557.03|562.4|560|571.33|568.93|556.95|554.55|0
1653317700000|2022-05-23 14:55:00|562.53|560.13|560.17|557.77|565.13|562.73|558.44|556.04|0
1653318000000|2022-05-23 15:00:00|559.18|556.78|545.81|543.41|563.64|561.24|544.82|542.42|0
1653318300000|2022-05-23 15:05:00|545.69|543.29|547.05|544.65|547.79|545.39|543.83|541.43|0
1653318600000|2022-05-23 15:10:00|546.43|544.03|540.52|538.12|550.43|548.03|540.52|538.12|0
1653318900000|2022-05-23 15:15:00|540.27|537.87|544.48|542.08|545.6|543.2|538.05|535.65|0
1653319200000|2022-05-23 15:20:00|545.11|542.71|542.25|539.85|547.46|545.06|540.77|538.37|0
1653319500000|2022-05-23 15:25:00|542.5|540.1|539.53|537.13|545.47|543.07|539.28|536.88|0
1653319800000|2022-05-23 15:30:00|539.28|536.88|530.87|528.47|541.02|538.62|529.88|527.48|0
1653320100000|2022-05-23 15:35:00|530.62|528.22|529.64|527.24|534.33|531.93|529.64|527.24|0
1653320400000|2022-05-23 15:40:00|529.14|526.74|533.11|530.71|533.61|531.21|529.14|526.74|0
1653320700000|2022-05-23 15:45:00|532.62|530.22|537.57|535.17|541.03|538.63|530.64|528.24|0
1653321000000|2022-05-23 15:50:00|536.82|534.42|535.34|532.94|538.56|536.16|533.86|531.46|0
1653321300000|2022-05-23 15:55:00|534.97|532.57|534.35|531.95|535.59|533.19|530.64|528.24|0
1653321600000|2022-05-23 16:00:00|534.84|532.44|527.43|525.03|536.33|533.93|527.43|525.03|0
1653321900000|2022-05-23 16:05:00|527.92|525.52|524.62|522.22|530.06|527.66|523.13|520.73|0
1653322200000|2022-05-23 16:10:00|524.86|522.46|528.57|526.17|529.81|527.41|524.86|522.46|0
1653322500000|2022-05-23 16:15:00|527.83|525.43|530.55|528.15|533.77|531.37|526.1|523.7|0
1653322800000|2022-05-23 16:20:00|530.8|528.4|527.09|524.69|531.05|528.65|525.6|523.2|0
1653323100000|2022-05-23 16:25:00|526.84|524.44|533.52|531.12|534.76|532.36|526.84|524.44|0
1653323400000|2022-05-23 16:30:00|533.02|530.62|535.5|533.1|539.71|537.31|533.02|530.62|0
1653323700000|2022-05-23 16:35:00|535.25|532.85|530.68|528.28|536.99|534.59|530.55|528.15|0
1653324000000|2022-05-23 16:40:00|530.55|528.15|532.23|529.83|535.33|532.93|529.56|527.16|0
1653324300000|2022-05-23 16:45:00|531.73|529.33|540.4|538|541.39|538.99|530.74|528.34|0
1653324600000|2022-05-23 16:50:00|539.91|537.51|543.63|541.23|544.87|542.47|538.67|536.27|0
1653324900000|2022-05-23 16:55:00|542.88|540.48|538.67|536.27|545.86|543.46|538.67|536.27|0
1653325200000|2022-05-23 17:00:00|539.16|536.76|543.87|541.47|543.87|541.47|538.67|536.27|0
1653325500000|2022-05-23 17:05:00|544.37|541.97|542.63|540.23|547.1|544.7|542.14|539.74|0
1653325800000|2022-05-23 17:10:00|543.13|540.73|542.38|539.98|545.86|543.46|540.9|538.5|0
1653326100000|2022-05-23 17:15:00|542.63|540.23|551.55|549.15|553.54|551.14|542.63|540.23|0
1653326400000|2022-05-23 17:20:00|552.29|549.89|550.56|548.16|558|555.6|550.06|547.66|0
1653326700000|2022-05-23 17:25:00|550.93|548.53|547.83|545.43|551.05|548.65|546.83|544.43|0
1653327000000|2022-05-23 17:30:00|547.58|545.18|543.11|540.71|551.3|548.9|539.39|536.99|0
1653327300000|2022-05-23 17:35:00|544.35|541.95|541.38|538.98|544.35|541.95|539.39|536.99|0
1653327600000|2022-05-23 17:40:00|541.13|538.73|538.9|536.5|542.37|539.97|537.41|535.01|0
1653327900000|2022-05-23 17:45:00|538.65|536.25|533.44|531.04|540.14|537.74|530.97|528.57|0
1653328200000|2022-05-23 17:50:00|533.2|530.8|537.16|534.76|537.91|535.51|532.7|530.3|0
1653328500000|2022-05-23 17:55:00|536.67|534.27|532.21|529.81|536.67|534.27|532.21|529.81|0
1653328800000|2022-05-23 18:00:00|531.46|529.06|534.43|532.03|536.79|534.39|528.74|526.34|0
1653329100000|2022-05-23 18:05:00|534.19|531.79|531.96|529.56|536.42|534.02|530.47|528.07|0
1653329400000|2022-05-23 18:10:00|531.46|529.06|527.75|525.35|531.71|529.31|527|524.6|0
1653329700000|2022-05-23 18:15:00|527.99|525.59|527.5|525.1|530.47|528.07|527.13|524.73|0
1653330000000|2022-05-23 18:20:00|527.25|524.85|527.71|525.31|529.94|527.54|525.73|523.33|0
1653330300000|2022-05-23 18:25:00|527.96|525.56|530.44|528.04|532.42|530.02|526.72|524.32|0
1653330600000|2022-05-23 18:30:00|529.94|527.54|530.07|527.67|532.67|530.27|527.96|525.56|0
1653330900000|2022-05-23 18:35:00|530.44|528.04|529.2|526.8|531.43|529.03|527.71|525.31|0
1653331200000|2022-05-23 18:40:00|529.45|527.05|522.51|520.11|532.17|529.77|522.51|520.11|0
1653331500000|2022-05-23 18:45:00|522.27|519.87|532.42|530.02|534.65|532.25|521.77|519.37|0
1653331800000|2022-05-23 18:50:00|532.05|529.65|532.67|530.27|536.88|534.48|529.2|526.8|0
1653332100000|2022-05-23 18:55:00|532.42|530.02|536.38|533.98|537.87|535.47|531.92|529.52|0
1653332400000|2022-05-23 19:00:00|536.14|533.74|531.18|528.78|536.88|534.48|530.19|527.79|0
1653332700000|2022-05-23 19:05:00|530.44|528.04|526.77|524.37|532.91|530.51|526.53|524.13|0
1653333000000|2022-05-23 19:10:00|526.66|524.26|536.68|534.28|539.65|537.25|526.66|524.26|0
1653333300000|2022-05-23 19:15:00|536.93|534.53|533.71|531.31|538.66|536.26|533.46|531.06|0
1653333600000|2022-05-23 19:20:00|533.46|531.06|539.41|537.01|542.88|540.48|531.48|529.08|0
1653333900000|2022-05-23 19:25:00|540.15|537.75|537.67|535.27|541.14|538.74|535.69|533.29|0
1653334200000|2022-05-23 19:30:00|537.17|534.77|533.71|531.31|539.16|536.76|531.72|529.32|0
1653334500000|2022-05-23 19:35:00|533.46|531.06|541.15|538.75|541.15|538.75|528.26|525.86|0
1653334800000|2022-05-23 19:40:00|540.9|538.5|542.39|539.99|545.11|542.71|537.92|535.52|0
1653335100000|2022-05-23 19:45:00|541.64|539.24|547.09|544.69|549.33|546.93|541.64|539.24|0
1653335400000|2022-05-23 19:50:00|540.52|538.12|540.16|537.76|544.24|541.84|533.47|531.07|0
1653335700000|2022-05-23 19:55:00|541.4|539|531.72|529.32|542.64|540.24|528.74|526.34|0
1653336000000|2022-05-23 20:00:00|528.5|526.1|528.99|526.59|529.49|527.09|525.53|523.13|0
1653336300000|2022-05-23 20:05:00|528.74|526.34|520.08|517.68|528.74|526.34|519.84|517.44|0
1653336600000|2022-05-23 20:10:00|520.58|518.18|525.77|523.37|526.52|524.12|520.08|517.68|0
1653336900000|2022-05-23 20:15:00|525.48|522.68|523.75|520.95|525.61|522.81|522.76|519.96|0
1653337200000|2022-05-23 20:20:00|523.99|521.19|525.48|522.68|525.97|523.17|523.99|521.19|0
1653337500000|2022-05-23 20:25:00|525.23|522.43|525.97|523.17|526.22|523.42|524.49|521.69|0
1653337800000|2022-05-23 20:30:00|525.85|523.05|525.85|523.05|526.22|523.42|524.73|521.93|0
1653338100000|2022-05-23 20:35:00|525.72|522.92|524.73|521.93|526.22|523.42|524.73|521.93|0
1653338400000|2022-05-23 20:40:00|524.98|522.18|525.23|522.43|525.48|522.68|524.24|521.44|0
1653338700000|2022-05-23 20:45:00|525.48|522.68|525.23|522.43|525.97|523.17|524.98|522.18|0
1653339000000|2022-05-23 20:50:00|524.98|522.18|524.98|522.18|524.98|522.18|524.24|521.44|0
1653339300000|2022-05-23 20:55:00|525.47|522.67|524.12|521.32|525.47|522.67|523.25|520.45|0
1653339600000|2022-05-23 21:00:00|524.33|521.53|523.6|520.8|524.33|521.53|523.53|520.73|0
1653339900000|2022-05-23 21:05:00|523.71|520.91|525.88|523.08|525.88|523.08|523.71|520.91|0
1653340200000|2022-05-23 21:10:00|525.58|522.78|529.23|526.43|529.37|526.57|525.58|522.78|0
1653340500000|2022-05-23 21:15:00|529.12|526.32|535.36|532.56|536.4|533.6|529.12|526.32|0
1653340800000|2022-05-23 21:20:00|535.18|532.38|537.09|534.29|537.71|534.91|535.14|532.34|0
1653341100000|2022-05-23 21:25:00|537.16|534.36|539.32|536.52|540.16|537.36|537.16|534.36|0
1653341400000|2022-05-23 21:30:00|538.78|535.98|542.47|539.67|542.47|539.67|538.78|535.98|0
1653341700000|2022-05-23 21:35:00|542.44|539.64|544.17|541.37|544.17|541.37|541.53|538.73|0
1653342000000|2022-05-23 21:40:00|544.02|541.22|546.41|543.61|546.44|543.64|542.41|539.61|0
1653342300000|2022-05-23 21:45:00|546.16|543.36|540.86|538.06|546.51|543.71|539.87|537.07|0
1653342600000|2022-05-23 21:50:00|540.75|537.95|543.41|540.61|544.34|541.54|540.68|537.88|0
1653342900000|2022-05-23 21:55:00|543.01|540.21|543.97|541.17|543.97|541.17|541.59|538.79|0
1653343200000|2022-05-23 22:00:00|544.04|541.24|567.52|564.72|572.25|569.45|544.04|541.24|0
1653343500000|2022-05-23 22:05:00|567.64|564.84|565.29|562.49|569.63|566.83|563.3|560.5|0
1653343800000|2022-05-23 22:10:00|564.91|562.11|560.32|557.52|566.4|563.6|560.19|557.39|0
1653344100000|2022-05-23 22:15:00|559.82|557.02|563.17|560.37|564.41|561.61|559.07|556.27|0
1653344400000|2022-05-23 22:20:00|563.05|560.25|566.4|563.6|567.64|564.84|562.3|559.5|0
1653344700000|2022-05-23 22:25:00|566.65|563.85|564.41|561.61|566.65|563.85|562.17|559.37|0
1653345000000|2022-05-23 22:30:00|564.29|561.49|560.32|557.52|566.03|563.23|560.19|557.39|0
1653345300000|2022-05-23 22:35:00|560.07|557.27|562.55|559.75|563.17|560.37|559.94|557.14|0
1653345600000|2022-05-23 22:40:00|562.17|559.37|561.18|558.38|562.67|559.87|560.68|557.88|0
1653345900000|2022-05-23 22:45:00|560.93|558.13|557.45|554.65|560.93|558.13|557.2|554.4|0
1653346200000|2022-05-23 22:50:00|557.7|554.9|559.69|556.89|560.93|558.13|557.45|554.65|0
1653346500000|2022-05-23 22:55:00|559.57|556.77|556.96|554.16|559.57|556.77|556.34|553.54|0
1653346800000|2022-05-23 23:00:00|556.59|553.79|555.47|552.67|556.96|554.16|555.22|552.42|0
1653347100000|2022-05-23 23:05:00|555.71|552.91|554.47|551.67|556.21|553.41|554.22|551.42|0
1653347400000|2022-05-23 23:10:00|554.72|551.92|556.34|553.54|556.71|553.91|554.22|551.42|0
1653347700000|2022-05-23 23:15:00|556.46|553.66|560.93|558.13|561.92|559.12|556.21|553.41|0
1653348000000|2022-05-23 23:20:00|560.56|557.76|560.31|557.51|560.93|558.13|559.93|557.13|0
1653348300000|2022-05-23 23:25:00|560.18|557.38|561.18|558.38|561.31|558.51|558.44|555.64|0
1653348600000|2022-05-23 23:30:00|561.43|558.63|559.93|557.13|561.43|558.63|559.93|557.13|0
1653348900000|2022-05-23 23:35:00|560.06|557.26|558.44|555.64|560.18|557.38|558.2|555.4|0
1653349200000|2022-05-23 23:40:00|558.32|555.52|555.59|552.79|558.32|555.52|555.46|552.66|0
1653349500000|2022-05-23 23:45:00|555.46|552.66|555.46|552.66|557.08|554.28|555.46|552.66|0
1653349800000|2022-05-23 23:50:00|555.71|552.91|555.21|552.41|555.96|553.16|552.73|549.93|0
1653350100000|2022-05-23 23:55:00|555.09|552.29|554.22|551.42|555.46|552.66|552.86|550.06|0
1653350400000|2022-05-24 00:00:00|554.47|551.67|558.44|555.64|560.93|558.13|554.47|551.67|0
1653350700000|2022-05-24 00:05:00|558.32|555.52|555.71|552.91|558.69|555.89|555.46|552.66|0
1653351000000|2022-05-24 00:10:00|555.84|553.04|555.96|553.16|556.7|553.9|554.1|551.3|0
1653351300000|2022-05-24 00:15:00|555.21|552.41|555.21|552.41|555.96|553.16|551.99|549.19|0
1653351600000|2022-05-24 00:20:00|555.46|552.66|557.2|554.4|558.19|555.39|554.96|552.16|0
1653351900000|2022-05-24 00:25:00|557.45|554.65|558.82|556.02|558.94|556.14|557.08|554.28|0
1653352200000|2022-05-24 00:30:00|558.94|556.14|557.47|554.67|559.43|556.63|555.71|552.91|0
1653352500000|2022-05-24 00:35:00|557.6|554.8|556.1|553.3|557.84|555.04|555.98|553.18|0
1653352800000|2022-05-24 00:40:00|556.22|553.42|557.71|554.91|558.96|556.16|555.48|552.68|0
1653353100000|2022-05-24 00:45:00|558.21|555.41|556.47|553.67|559.45|556.65|556.22|553.42|0
1653353400000|2022-05-24 00:50:00|556.72|553.92|556.97|554.17|557.59|554.79|555.98|553.18|0
1653353700000|2022-05-24 00:55:00|557.1|554.3|558.95|556.15|559.2|556.4|557.1|554.3|0
1653354000000|2022-05-24 01:00:00|559.08|556.28|558.95|556.15|559.45|556.65|557.96|555.16|0
1653354300000|2022-05-24 01:05:00|558.71|555.91|557.96|555.16|562.18|559.38|556.97|554.17|0
1653354600000|2022-05-24 01:10:00|557.84|555.04|560.44|557.64|560.94|558.14|556.97|554.17|0
1653354900000|2022-05-24 01:15:00|560.32|557.52|562.06|559.26|564.17|561.37|560.32|557.52|0
1653355200000|2022-05-24 01:20:00|562.18|559.38|562.18|559.38|563.18|560.38|561.07|558.27|0
1653355500000|2022-05-24 01:25:00|562.43|559.63|560.82|558.02|562.43|559.63|559.95|557.15|0
1653355800000|2022-05-24 01:30:00|561.19|558.39|560.57|557.77|561.93|559.13|560.44|557.64|0
1653356100000|2022-05-24 01:35:00|560.44|557.64|558.95|556.15|561.44|558.64|558.46|555.66|0
1653356400000|2022-05-24 01:40:00|559.08|556.28|557.59|554.79|559.08|556.28|556.72|553.92|0
1653356700000|2022-05-24 01:45:00|557.71|554.91|557.71|554.91|558.46|555.66|557.21|554.41|0
1653357000000|2022-05-24 01:50:00|557.84|555.04|555.97|553.17|559.2|556.4|555.72|552.92|0
1653357300000|2022-05-24 01:55:00|555.72|552.92|559.45|556.65|559.45|556.65|555.48|552.68|0
1653357600000|2022-05-24 02:00:00|559.58|556.78|560.19|557.39|562.18|559.38|558.7|555.9|0
1653357900000|2022-05-24 02:05:00|560.32|557.52|560.94|558.14|561.68|558.88|559.7|556.9|0
1653358200000|2022-05-24 02:10:00|561.19|558.39|561.19|558.39|561.68|558.88|560.07|557.27|0
1653358500000|2022-05-24 02:15:00|561.07|558.27|563.17|560.37|563.42|560.62|560.69|557.89|0
1653358800000|2022-05-24 02:20:00|562.93|560.13|562.06|559.26|563.42|560.62|561.56|558.76|0
1653359100000|2022-05-24 02:25:00|561.93|559.13|562.68|559.88|563.17|560.37|561.19|558.39|0
1653359400000|2022-05-24 02:30:00|562.43|559.63|561.68|558.88|562.92|560.12|561.68|558.88|0
1653359700000|2022-05-24 02:35:00|561.19|558.39|562.43|559.63|562.43|559.63|560.94|558.14|0
1653360000000|2022-05-24 02:40:00|562.31|559.51|562.68|559.88|563.42|560.62|562.18|559.38|0
1653360300000|2022-05-24 02:45:00|562.92|560.12|563.67|560.87|564.91|562.11|562.92|560.12|0
1653360600000|2022-05-24 02:50:00|563.55|560.75|562.67|559.87|563.67|560.87|562.67|559.87|0
1653360900000|2022-05-24 02:55:00|562.92|560.12|561.68|558.88|562.92|560.12|561.43|558.63|0
1653361200000|2022-05-24 03:00:00|561.81|559.01|562.43|559.63|562.67|559.87|561.43|558.63|0
1653361500000|2022-05-24 03:05:00|562.18|559.38|561.43|558.63|562.92|560.12|561.43|558.63|0
1653361800000|2022-05-24 03:10:00|561.18|558.38|561.43|558.63|561.93|559.13|561.18|558.38|0
1653362100000|2022-05-24 03:15:00|561.68|558.88|562.18|559.38|562.43|559.63|561.43|558.63|0
1653362400000|2022-05-24 03:20:00|561.93|559.13|563.8|561|563.92|561.12|561.93|559.13|0
1653362700000|2022-05-24 03:25:00|563.67|560.87|563.8|561|564.66|561.86|563.67|560.87|0
1653363000000|2022-05-24 03:30:00|563.92|561.12|563.67|560.87|563.92|561.12|562.92|560.12|0
1653363300000|2022-05-24 03:35:00|563.42|560.62|563.67|560.87|564.16|561.36|563.42|560.62|0
1653363600000|2022-05-24 03:40:00|563.8|561|563.91|561.11|564.16|561.36|563.42|560.62|0
1653363900000|2022-05-24 03:45:00|563.8|561|563.05|560.25|563.91|561.11|563.05|560.25|0
1653364200000|2022-05-24 03:50:00|562.92|560.12|561.43|558.63|564.16|561.36|561.18|558.38|0
1653364500000|2022-05-24 03:55:00|561.68|558.88|560.81|558.01|561.68|558.88|560.07|557.27|0
1653364800000|2022-05-24 04:00:00|560.93|558.13|560.44|557.64|561.18|558.38|560.07|557.27|0
1653365100000|2022-05-24 04:05:00|560.32|557.52|560.43|557.63|560.68|557.88|559.94|557.14|0
1653365400000|2022-05-24 04:10:00|560.19|557.39|561.68|558.88|562.42|559.62|560.19|557.39|0
1653365700000|2022-05-24 04:15:00|561.93|559.13|563.42|560.62|563.42|560.62|561.93|559.13|0
1653366000000|2022-05-24 04:20:00|563.3|560.5|562.8|560|563.42|560.62|562.42|559.62|0
1653366300000|2022-05-24 04:25:00|562.92|560.12|563.17|560.37|563.42|560.62|562.92|560.12|0
1653366600000|2022-05-24 04:30:00|563.3|560.5|563.91|561.11|564.54|561.74|562.92|560.12|0
1653366900000|2022-05-24 04:35:00|564.04|561.24|563.41|560.61|564.16|561.36|563.17|560.37|0
1653367200000|2022-05-24 04:40:00|563.3|560.5|564.41|561.61|564.54|561.74|563.17|560.37|0
1653367500000|2022-05-24 04:45:00|564.66|561.86|568.14|565.34|568.27|565.47|564.41|561.61|0
1653367800000|2022-05-24 04:50:00|568.39|565.59|566.89|564.09|568.63|565.83|566.03|563.23|0
1653368100000|2022-05-24 04:55:00|566.65|563.85|567.64|564.84|568.63|565.83|566.4|563.6|0
1653368400000|2022-05-24 05:00:00|567.89|565.09|568.38|565.58|570.62|567.82|567.39|564.59|0
1653368700000|2022-05-24 05:05:00|568.51|565.71|566.15|563.35|568.76|565.96|566.15|563.35|0
1653369000000|2022-05-24 05:10:00|565.9|563.1|570.87|568.07|571.12|568.32|565.4|562.6|0
1653369300000|2022-05-24 05:15:00|573.36|570.56|568.38|565.58|573.36|570.56|567.89|565.09|0
1653369600000|2022-05-24 05:20:00|568.14|565.34|570|567.2|570.62|567.82|567.64|564.84|0
1653369900000|2022-05-24 05:25:00|569.88|567.08|572.36|569.56|572.61|569.81|568.76|565.96|0
1653370200000|2022-05-24 05:30:00|572.11|569.31|571|568.2|573.36|570.56|570.87|568.07|0
1653370500000|2022-05-24 05:35:00|570.87|568.07|574.85|572.05|578.08|575.28|570.12|567.32|0
1653370800000|2022-05-24 05:40:00|575.1|572.3|579.08|576.28|579.08|576.28|574.98|572.18|0
1653371100000|2022-05-24 05:45:00|579.33|576.53|577.83|575.03|579.33|576.53|576.59|573.79|0
1653371400000|2022-05-24 05:50:00|578.08|575.28|578.83|576.03|580.32|577.52|578.08|575.28|0
1653371700000|2022-05-24 05:55:00|578.71|575.91|578.58|575.78|579.82|577.02|577.83|575.03|0
1653372000000|2022-05-24 06:00:00|578.71|575.91|575.59|572.79|581.07|578.27|575.34|572.54|0
1653372300000|2022-05-24 06:05:00|575.34|572.54|578.08|575.28|578.33|575.53|574.6|571.8|0
1653372600000|2022-05-24 06:10:00|577.58|574.78|577.71|574.91|579.08|576.28|577.09|574.29|0
1653372900000|2022-05-24 06:15:00|577.33|574.53|578.83|576.03|579.08|576.28|576.09|573.29|0
1653373200000|2022-05-24 06:20:00|579.08|576.28|577.33|574.53|579.82|577.02|576.09|573.29|0
1653373500000|2022-05-24 06:25:00|577.58|574.78|577.71|574.91|578.08|575.28|576.97|574.17|0
1653373800000|2022-05-24 06:30:00|578.46|575.66|577.96|575.16|578.46|575.66|576.34|573.54|0
1653374100000|2022-05-24 06:35:00|577.94|575.14|585.63|582.83|586.38|583.58|577.94|575.14|0
1653374400000|2022-05-24 06:40:00|585.39|582.59|586.63|583.83|587.01|584.21|584.89|582.09|0
1653374700000|2022-05-24 06:45:00|586.88|584.08|586.76|583.96|588.37|585.57|586.13|583.33|0
1653375000000|2022-05-24 06:50:00|586.88|584.08|582.4|579.6|586.88|584.08|582.15|579.35|0
1653375300000|2022-05-24 06:55:00|582.53|579.73|582.28|579.48|583.89|581.09|581.16|578.36|0
1653375600000|2022-05-24 07:00:00|582.4|579.6|578.8|576|582.4|579.6|577.18|574.38|0
1653375900000|2022-05-24 07:05:00|578.6|576.2|583.69|581.29|583.69|581.29|578.6|576.2|0
1653376200000|2022-05-24 07:10:00|584.32|581.92|577.23|574.83|585.31|582.91|576.24|573.84|0
1653376500000|2022-05-24 07:15:00|576.98|574.58|579.22|576.82|580.34|577.94|575.99|573.59|0
1653376800000|2022-05-24 07:20:00|579.47|577.07|578.85|576.45|580.59|578.19|577.48|575.08|0
1653377100000|2022-05-24 07:25:00|578.97|576.57|579.84|577.44|583.44|581.04|576.98|574.58|0
1653377400000|2022-05-24 07:30:00|578.72|576.32|578.1|575.7|578.97|576.57|573.01|570.61|0
1653377700000|2022-05-24 07:35:00|577.98|575.58|584.69|582.29|586.43|584.03|577.86|575.46|0
1653378000000|2022-05-24 07:40:00|585.06|582.66|588.7|586.3|591.06|588.66|584.69|582.29|0
1653378300000|2022-05-24 07:45:00|589.19|586.79|588.2|585.8|591.56|589.16|586.46|584.06|0
1653378600000|2022-05-24 07:50:00|588.58|586.18|584.72|582.32|589.94|587.54|584.72|582.32|0
1653378900000|2022-05-24 07:55:00|584.85|582.45|579.63|577.23|585.46|583.06|579.25|576.85|0
1653379200000|2022-05-24 08:00:00|579.88|577.48|581.24|578.84|582.73|580.33|577.76|575.36|0
1653379500000|2022-05-24 08:05:00|580.87|578.47|580.13|577.73|582.73|580.33|579.38|576.98|0
1653379800000|2022-05-24 08:10:00|580|577.6|577.26|574.86|581.49|579.09|576.52|574.12|0
1653380100000|2022-05-24 08:15:00|577.51|575.11|580.87|578.47|583.23|580.83|577.39|574.99|0
1653380400000|2022-05-24 08:20:00|580.99|578.59|579|576.6|584.22|581.82|578.5|576.1|0
1653380700000|2022-05-24 08:25:00|579.38|576.98|578.75|576.35|581.37|578.97|578.63|576.23|0
1653381000000|2022-05-24 08:30:00|578.88|576.48|580.12|577.72|581.12|578.72|577.76|575.36|0
1653381300000|2022-05-24 08:35:00|579.99|577.59|579.5|577.1|583.22|580.82|579.5|577.1|0
1653381600000|2022-05-24 08:40:00|579.99|577.59|583.47|581.07|583.47|581.07|579.75|577.35|0
1653381900000|2022-05-24 08:45:00|583.72|581.32|581.98|579.58|584.22|581.82|580.49|578.09|0
1653382200000|2022-05-24 08:50:00|582.23|579.83|588.69|586.29|590.18|587.78|582.23|579.83|0
1653382500000|2022-05-24 08:55:00|588.82|586.42|588.94|586.54|590.31|587.91|586.95|584.55|0
1653382800000|2022-05-24 09:00:00|588.69|586.29|588.19|585.79|588.82|586.42|586.33|583.93|0
1653383100000|2022-05-24 09:05:00|588.07|585.67|587.94|585.54|589.43|587.03|587.2|584.8|0
1653383400000|2022-05-24 09:10:00|587.57|585.17|585.7|583.3|588.94|586.54|584.71|582.31|0
1653383700000|2022-05-24 09:15:00|585.46|583.06|587.94|585.54|587.94|585.54|584.84|582.44|0
1653384000000|2022-05-24 09:20:00|587.2|584.8|586.95|584.55|587.2|584.8|585.21|582.81|0
1653384300000|2022-05-24 09:25:00|587.2|584.8|583.72|581.32|587.57|585.17|582.72|580.32|0
1653384600000|2022-05-24 09:30:00|583.35|580.95|582.72|580.32|585.46|583.06|582.72|580.32|0
1653384900000|2022-05-24 09:35:00|582.85|580.45|581.48|579.08|583.6|581.2|580.98|578.58|0
1653385200000|2022-05-24 09:40:00|580.98|578.58|581.98|579.58|582.72|580.32|580.73|578.33|0
1653385500000|2022-05-24 09:45:00|581.86|579.46|578.74|576.34|582.22|579.82|578.74|576.34|0
1653385800000|2022-05-24 09:50:00|579.24|576.84|577.88|575.48|579.49|577.09|577.25|574.85|0
1653386100000|2022-05-24 09:55:00|577.75|575.35|576.89|574.49|577.75|575.35|574.52|572.12|0
1653386400000|2022-05-24 10:00:00|576.76|574.36|579.24|576.84|580.12|577.72|576.51|574.11|0
1653386700000|2022-05-24 10:05:00|579.37|576.97|575.27|572.87|580.48|578.08|574.9|572.5|0
1653387000000|2022-05-24 10:10:00|575.15|572.75|575.76|573.36|576.51|574.11|573.66|571.26|0
1653387300000|2022-05-24 10:15:00|575.51|573.11|571.92|569.52|575.76|573.36|571.54|569.14|0
1653387600000|2022-05-24 10:20:00|572.04|569.64|571.79|569.39|572.66|570.26|569.31|566.91|0
1653387900000|2022-05-24 10:25:00|572.04|569.64|571.42|569.02|574.27|571.87|571.29|568.89|0
1653388200000|2022-05-24 10:30:00|571.79|569.39|572.53|570.13|572.53|570.13|570.05|567.65|0
1653388500000|2022-05-24 10:35:00|572.78|570.38|573.77|571.37|574.9|572.5|572.78|570.38|0
1653388800000|2022-05-24 10:40:00|574.02|571.62|573.9|571.5|574.65|572.25|572.53|570.13|0
1653389100000|2022-05-24 10:45:00|574.02|571.62|574.52|572.12|575.26|572.86|572.91|570.51|0
1653389400000|2022-05-24 10:50:00|574.65|572.25|574.27|571.87|575.89|573.49|573.53|571.13|0
1653389700000|2022-05-24 10:55:00|574.52|572.12|575.14|572.74|575.14|572.74|572.53|570.13|0
1653390000000|2022-05-24 11:00:00|574.77|572.37|571.22|568.82|574.77|572.37|570.23|567.83|0
1653390300000|2022-05-24 11:05:00|570.98|568.58|563.52|561.12|570.98|568.58|563.52|561.12|0
1653390600000|2022-05-24 11:10:00|564.02|561.62|566.63|564.23|567|564.6|564.02|561.62|0
1653390900000|2022-05-24 11:15:00|566.75|564.35|564.76|562.36|567.87|565.47|564.52|562.12|0
1653391200000|2022-05-24 11:20:00|564.52|562.12|567.99|565.59|567.99|565.59|564.27|561.87|0
1653391500000|2022-05-24 11:25:00|567.74|565.34|565.51|563.11|568.24|565.84|565.14|562.74|0
1653391800000|2022-05-24 11:30:00|565.76|563.36|564.27|561.87|566.25|563.85|564.02|561.62|0
1653392100000|2022-05-24 11:35:00|564.52|562.12|570.48|568.08|571.35|568.95|563.52|561.12|0
1653392400000|2022-05-24 11:40:00|570.85|568.45|568.24|565.84|572.35|569.95|567.74|565.34|0
1653392700000|2022-05-24 11:45:00|568.87|566.47|570.23|567.83|571.22|568.82|567.99|565.59|0
1653393000000|2022-05-24 11:50:00|569.86|567.46|572.96|570.56|573.59|571.19|569.86|567.46|0
1653393300000|2022-05-24 11:55:00|572.71|570.31|572.96|570.56|575.2|572.8|572.71|570.31|0
1653393600000|2022-05-24 12:00:00|572.71|570.31|570.97|568.57|575.69|573.29|570.97|568.57|0
1653393900000|2022-05-24 12:05:00|571.22|568.82|578.43|576.03|579.17|576.77|571.22|568.82|0
1653394200000|2022-05-24 12:10:00|578.31|575.91|576.44|574.04|578.43|576.03|575.08|572.68|0
1653394500000|2022-05-24 12:15:00|576.69|574.29|575.7|573.3|577.68|575.28|575.2|572.8|0
1653394800000|2022-05-24 12:20:00|575.45|573.05|577.69|575.29|578.93|576.53|575.45|573.05|0
1653395100000|2022-05-24 12:25:00|577.94|575.54|574.83|572.43|577.94|575.54|573.46|571.06|0
1653395400000|2022-05-24 12:30:00|574.46|572.06|571.97|569.57|576.94|574.54|570.48|568.08|0
1653395700000|2022-05-24 12:35:00|572.22|569.82|569.61|567.21|573.09|570.69|567.5|565.1|0
1653396000000|2022-05-24 12:40:00|569.73|567.33|568.99|566.59|569.98|567.58|566.75|564.35|0
1653396300000|2022-05-24 12:45:00|568.74|566.34|567.25|564.85|569.24|566.84|567|564.6|0
1653396600000|2022-05-24 12:50:00|567|564.6|567.87|565.47|567.99|565.59|564.76|562.36|0
1653396900000|2022-05-24 12:55:00|567.99|565.59|568.49|566.09|569.24|566.84|566.75|564.35|0
1653397200000|2022-05-24 13:00:00|568.24|565.84|570.48|568.08|572.71|570.31|567.74|565.34|0
1653397500000|2022-05-24 13:05:00|570.97|568.57|571.47|569.07|572.35|569.95|569.23|566.83|0
1653397800000|2022-05-24 13:10:00|571.72|569.32|568.99|566.59|571.72|569.32|568.74|566.34|0
1653398100000|2022-05-24 13:15:00|568.62|566.22|568.99|566.59|570.23|567.83|567.5|565.1|0
1653398400000|2022-05-24 13:20:00|569.23|566.83|567.74|565.34|569.23|566.83|565.76|563.36|0
1653398700000|2022-05-24 13:25:00|568.24|565.84|573.46|571.06|574.2|571.8|568.24|565.84|0
1653399000000|2022-05-24 13:30:00|572.71|570.31|576.94|574.54|580.42|578.02|564.02|561.62|0
1653399300000|2022-05-24 13:35:00|578.43|576.03|583.65|581.25|584.4|582|575.82|573.42|0
1653399600000|2022-05-24 13:40:00|584.9|582.5|581.16|578.76|585.14|582.74|578.43|576.03|0
1653399900000|2022-05-24 13:45:00|582.78|580.38|584.15|581.75|586.14|583.74|575.44|573.04|0
1653400200000|2022-05-24 13:50:00|584.64|582.24|585.89|583.49|586.63|584.23|576.44|574.04|0
1653400500000|2022-05-24 13:55:00|585.14|582.74|591.36|588.96|591.36|588.96|584.39|581.99|0
1653400800000|2022-05-24 14:00:00|591.99|589.59|598.15|595.75|599.39|596.99|590.37|587.97|0
1653401100000|2022-05-24 14:05:00|598.9|596.5|606.36|603.96|607.49|605.09|595.41|593.01|0
1653401400000|2022-05-24 14:10:00|606.61|604.21|615.32|612.92|616.57|614.17|604.62|602.22|0
1653401700000|2022-05-24 14:15:00|615.07|612.67|623.29|620.89|624.29|621.89|615.07|612.67|0
1653402000000|2022-05-24 14:20:00|623.79|621.39|617.56|615.16|623.79|621.39|610.84|608.44|0
1653402300000|2022-05-24 14:25:00|618.31|615.91|609.2|606.8|621.39|618.99|608.95|606.55|0
1653402600000|2022-05-24 14:30:00|609.95|607.55|616.41|614.01|617.66|615.26|609.95|607.55|0
1653402900000|2022-05-24 14:35:00|617.41|615.01|613.92|611.52|619.15|616.75|610.44|608.04|0
1653403200000|2022-05-24 14:40:00|615.17|612.77|615.67|613.27|620.89|618.49|610.19|607.79|0
1653403500000|2022-05-24 14:45:00|616.41|614.01|626.86|624.46|627.36|624.96|611.19|608.79|0
1653403800000|2022-05-24 14:50:00|627.36|624.96|625.62|623.22|629.35|626.95|621.88|619.48|0
1653404100000|2022-05-24 14:55:00|626.36|623.96|618.65|616.25|627.61|625.21|618.4|616|0
1653404400000|2022-05-24 15:00:00|619.15|616.75|617|614.6|620.39|617.99|612.39|609.99|0
1653404700000|2022-05-24 15:05:00|617.87|615.47|616.12|613.72|619.86|617.46|612.64|610.24|0
1653405000000|2022-05-24 15:10:00|615.87|613.47|619.36|616.96|621.1|618.7|614.13|611.73|0
1653405300000|2022-05-24 15:15:00|618.86|616.46|621.6|619.2|622.84|620.44|609.65|607.25|0
1653405600000|2022-05-24 15:20:00|621.85|619.45|617.62|615.22|625.33|622.93|614.88|612.48|0
1653405900000|2022-05-24 15:25:00|617|614.6|613.14|610.74|619.11|616.71|612.89|610.49|0
1653406200000|2022-05-24 15:30:00|613.27|610.87|614.38|611.98|618.86|616.46|610.65|608.25|0
1653406500000|2022-05-24 15:35:00|614.88|612.48|615.17|612.77|618.91|616.51|611.89|609.49|0
1653406800000|2022-05-24 15:40:00|614.92|612.52|605.97|603.57|615.91|613.51|605.72|603.32|0
1653407100000|2022-05-24 15:45:00|606.71|604.31|593.33|590.93|606.71|604.31|592.09|589.69|0
1653407400000|2022-05-24 15:50:00|592.59|590.19|598.55|596.15|599.29|596.89|592.59|590.19|0
1653407700000|2022-05-24 15:55:00|597.8|595.4|596.31|593.91|599.29|596.89|589.12|586.72|0
1653408000000|2022-05-24 16:00:00|596.56|594.16|596.07|593.67|601.53|599.13|594.58|592.18|0
1653408300000|2022-05-24 16:05:00|595.82|593.42|589.36|586.96|599.04|596.64|589.36|586.96|0
1653408600000|2022-05-24 16:10:00|589.61|587.21|583.35|580.95|591.29|588.89|583.1|580.7|0
1653408900000|2022-05-24 16:15:00|582.35|579.95|582.79|580.39|584.53|582.13|573.43|571.03|0
1653409200000|2022-05-24 16:20:00|583.29|580.89|588.01|585.61|589.25|586.85|583.29|580.89|0
1653409500000|2022-05-24 16:25:00|587.26|584.86|591.49|589.09|592.23|589.83|585.53|583.13|0
1653409800000|2022-05-24 16:30:00|591.74|589.34|598.7|596.3|599.44|597.04|588.64|586.24|0
1653410100000|2022-05-24 16:35:00|598.45|596.05|605.91|603.51|606.9|604.5|597.7|595.3|0
1653410400000|2022-05-24 16:40:00|605.16|602.76|605.66|603.26|606.16|603.76|603.17|600.77|0
1653410700000|2022-05-24 16:45:00|605.91|603.51|601.77|599.37|607.15|604.75|600.32|597.92|0
1653411000000|2022-05-24 16:50:00|601.52|599.12|601.77|599.37|604|601.6|600.03|597.63|0
1653411300000|2022-05-24 16:55:00|600.52|598.12|596.8|594.4|600.52|598.12|591.09|588.69|0
1653411600000|2022-05-24 17:00:00|599.28|596.88|610.96|608.56|610.96|608.56|598.42|596.02|0
1653411900000|2022-05-24 17:05:00|611.46|609.06|607.73|605.33|611.46|609.06|605.74|603.34|0
1653412200000|2022-05-24 17:10:00|608.48|606.08|606.24|603.84|609.72|607.32|604|601.6|0
1653412500000|2022-05-24 17:15:00|606.74|604.34|604|601.6|608.97|606.57|600.16|597.76|0
1653412800000|2022-05-24 17:20:00|603.5|601.1|605.74|603.34|608.97|606.57|603.01|600.61|0
1653413100000|2022-05-24 17:25:00|605.99|603.59|599.03|596.63|607.98|605.58|597.92|595.52|0
1653413400000|2022-05-24 17:30:00|600.52|598.12|603.01|600.61|607.23|604.83|600.27|597.87|0
1653413700000|2022-05-24 17:35:00|602.01|599.61|593.57|591.17|603.5|601.1|592.82|590.42|0
1653414000000|2022-05-24 17:40:00|593.32|590.92|587.57|585.17|593.32|590.92|582.16|579.76|0
1653414300000|2022-05-24 17:45:00|588.07|585.67|586.83|584.43|590.8|588.4|580.87|578.47|0
1653414600000|2022-05-24 17:50:00|585.83|583.43|583.85|581.45|588.07|585.67|581.37|578.97|0
1653414900000|2022-05-24 17:55:00|582.86|580.46|584.84|582.44|586.33|583.93|579.38|576.98|0
1653415200000|2022-05-24 18:00:00|584.47|582.07|592.04|589.64|592.04|589.64|582.86|580.46|0
1653415500000|2022-05-24 18:05:00|591.29|588.89|577.65|575.25|592.29|589.89|574.67|572.27|0
1653415800000|2022-05-24 18:10:00|577.89|575.49|576.04|573.64|578.39|575.99|567.24|564.84|0
1653416100000|2022-05-24 18:15:00|575.66|573.26|583.38|580.98|586.11|583.71|575.41|573.01|0
1653416400000|2022-05-24 18:20:00|583.87|581.47|576.93|574.53|588.59|586.19|576.93|574.53|0
1653416700000|2022-05-24 18:25:00|577.18|574.78|579.41|577.01|579.41|577.01|572.96|570.56|0
1653417000000|2022-05-24 18:30:00|580.65|578.25|573.96|571.56|582.51|580.11|573.46|571.06|0
1653417300000|2022-05-24 18:35:00|574.2|571.8|570.49|568.09|576.43|574.03|569.25|566.85|0
1653417600000|2022-05-24 18:40:00|569.62|567.22|584.86|582.46|585.11|582.71|569|566.6|0
1653417900000|2022-05-24 18:45:00|585.86|583.46|592.06|589.66|595.29|592.89|584|581.6|0
1653418200000|2022-05-24 18:50:00|593.05|590.65|595.54|593.14|596.28|593.88|591.32|588.92|0
1653418500000|2022-05-24 18:55:00|595.79|593.39|591.07|588.67|598.77|596.37|589.83|587.43|0
1653418800000|2022-05-24 19:00:00|592.31|589.91|580.4|578|592.31|589.91|579.16|576.76|0
1653419100000|2022-05-24 19:05:00|581.14|578.74|580.89|578.49|582.13|579.73|575.69|573.29|0
1653419400000|2022-05-24 19:10:00|580.15|577.75|578.91|576.51|580.65|578.25|574.2|571.8|0
1653419700000|2022-05-24 19:15:00|578.17|575.77|580.4|578|581.77|579.37|574.45|572.05|0
1653420000000|2022-05-24 19:20:00|580.15|577.75|575.69|573.29|587.1|584.7|573.46|571.06|0
1653420300000|2022-05-24 19:25:00|576.43|574.03|572.22|569.82|579.29|576.89|570.73|568.33|0
1653420600000|2022-05-24 19:30:00|571.6|569.2|570.98|568.58|574.2|571.8|569.74|567.34|0
1653420900000|2022-05-24 19:35:00|569.99|567.59|553.65|551.25|569.99|567.59|547.97|545.57|0
1653421200000|2022-05-24 19:40:00|553.4|551|560|557.6|560.75|558.35|549.86|547.46|0
1653421500000|2022-05-24 19:45:00|561.24|558.84|558.32|555.92|561.24|558.84|550.35|547.95|0
1653421800000|2022-05-24 19:50:00|556.59|554.19|569.22|566.82|569.22|566.82|554.61|552.21|0
1653422100000|2022-05-24 19:55:00|569.71|567.31|560.2|557.8|570.95|568.55|560.2|557.8|0
1653422400000|2022-05-24 20:00:00|559.21|556.81|554.25|551.85|559.21|556.81|551.04|548.64|0
1653422700000|2022-05-24 20:05:00|554.5|552.1|555|552.6|556.24|553.84|554.25|551.85|0
1653423000000|2022-05-24 20:10:00|555.62|553.22|553.51|551.11|556.36|553.96|553.51|551.11|0
1653423300000|2022-05-24 20:15:00|553.89|551.49|554.45|551.65|555.2|552.4|553.22|550.42|0
1653423600000|2022-05-24 20:20:00|554.95|552.15|560.15|557.35|561.89|559.09|554.7|551.9|0
1653423900000|2022-05-24 20:25:00|560.4|557.6|558.17|555.37|560.65|557.85|558.05|555.25|0
1653424200000|2022-05-24 20:30:00|557.92|555.12|558.17|555.37|558.66|555.86|557.55|554.75|0
1653424500000|2022-05-24 20:35:00|557.67|554.87|557.67|554.87|558.17|555.37|557.18|554.38|0
1653424800000|2022-05-24 20:40:00|557.18|554.38|556.93|554.13|557.42|554.62|556.18|553.38|0
1653425100000|2022-05-24 20:45:00|556.43|553.63|554.45|551.65|556.93|554.13|553.96|551.16|0
1653425400000|2022-05-24 20:50:00|553.96|551.16|553.21|550.41|554.45|551.65|553.21|550.41|0
1653425700000|2022-05-24 20:55:00|553.46|550.66|552.1|549.3|553.46|550.66|550.37|547.57|0
1653426000000|2022-05-24 21:00:00|551.85|549.05|551.81|549.01|552.39|549.59|551.67|548.87|0
1653426300000|2022-05-24 21:05:00|552.13|549.33|552.06|549.26|552.57|549.77|552.06|549.26|0
1653426600000|2022-05-24 21:10:00|552.28|549.48|552.24|549.44|552.39|549.59|551.91|549.11|0
1653426900000|2022-05-24 21:15:00|552.02|549.22|551.45|548.65|552.35|549.55|551.23|548.43|0
1653427200000|2022-05-24 21:20:00|551.59|548.79|551.73|548.93|552.24|549.44|551.56|548.76|0
1653427500000|2022-05-24 21:25:00|551.77|548.97|551.73|548.93|551.88|549.08|551.49|548.69|0
1653427800000|2022-05-24 21:30:00|552.28|549.48|551.88|549.08|552.28|549.48|551.84|549.04|0
1653428100000|2022-05-24 21:35:00|551.69|548.89|551.66|548.86|551.69|548.89|551.52|548.72|0
1653428400000|2022-05-24 21:40:00|551.51|548.71|551.58|548.78|551.58|548.78|551.49|548.69|0
1653428700000|2022-05-24 21:45:00|551.55|548.75|552.35|549.55|552.35|549.55|551.55|548.75|0
1653429000000|2022-05-24 21:50:00|552.06|549.26|551.38|548.58|552.06|549.26|551.38|548.58|0
1653429300000|2022-05-24 21:55:00|551.3|548.5|551.69|548.89|551.84|549.04|551.3|548.5|0
1653429600000|2022-05-24 22:00:00|551.6|548.8|549.49|546.69|551.6|548.8|549|546.2|0
1653429900000|2022-05-24 22:05:00|549.62|546.82|549.25|546.45|550.24|547.44|548.63|545.83|0
1653430200000|2022-05-24 22:10:00|549|546.2|543.44|540.64|549.25|546.45|543.19|540.39|0
1653430500000|2022-05-24 22:15:00|543.19|540.39|542.07|539.27|543.55|540.75|541.08|538.28|0
1653430800000|2022-05-24 22:20:00|542.45|539.65|542.56|539.76|544.54|541.74|542.07|539.27|0
1653431100000|2022-05-24 22:25:00|542.45|539.65|542.56|539.76|543.06|540.26|541.33|538.53|0
1653431400000|2022-05-24 22:30:00|542.81|540.01|541.33|538.53|543.8|541|541.33|538.53|0
1653431700000|2022-05-24 22:35:00|541.08|538.28|541.08|538.28|541.33|538.53|539.84|537.04|0
1653432000000|2022-05-24 22:40:00|541.21|538.41|542.31|539.51|542.56|539.76|540.58|537.78|0
1653432300000|2022-05-24 22:45:00|542.56|539.76|542.69|539.89|543.8|541|542.31|539.51|0
1653432600000|2022-05-24 22:50:00|542.81|540.01|543.8|541|544.29|541.49|542.69|539.89|0
1653432900000|2022-05-24 22:55:00|543.93|541.13|543.06|540.26|543.93|541.13|542.44|539.64|0
1653433200000|2022-05-24 23:00:00|542.44|539.64|542.31|539.51|543.06|540.26|541.95|539.15|0
1653433500000|2022-05-24 23:05:00|541.82|539.02|540.33|537.53|541.82|539.02|539.59|536.79|0
1653433800000|2022-05-24 23:10:00|540.58|537.78|538.85|536.05|540.58|537.78|538.6|535.8|0
1653434100000|2022-05-24 23:15:00|538.98|536.18|539.59|536.79|539.84|537.04|538.85|536.05|0
1653434400000|2022-05-24 23:20:00|539.34|536.54|539.34|536.54|539.59|536.79|539.1|536.3|0
1653434700000|2022-05-24 23:25:00|539.1|536.3|540.83|538.03|540.96|538.16|538.6|535.8|0
1653435000000|2022-05-24 23:30:00|540.58|537.78|540.09|537.29|540.58|537.78|539.1|536.3|0
1653435300000|2022-05-24 23:35:00|539.84|537.04|540.83|538.03|541.07|538.27|539.84|537.04|0
1653435600000|2022-05-24 23:40:00|540.95|538.15|542.06|539.26|542.06|539.26|540.83|538.03|0
1653435900000|2022-05-24 23:45:00|542.31|539.51|544.04|541.24|544.29|541.49|542.31|539.51|0
1653436200000|2022-05-24 23:50:00|544.17|541.37|545.03|542.23|545.03|542.23|543.55|540.75|0
1653436500000|2022-05-24 23:55:00|545.28|542.48|543.3|540.5|545.28|542.48|543.3|540.5|0
1653436800000|2022-05-25 00:00:00|543.54|540.74|546.76|543.96|547.01|544.21|543.54|540.74|0
1653437100000|2022-05-25 00:05:00|546.51|543.71|547.75|544.95|548.49|545.69|545.28|542.48|0
1653437400000|2022-05-25 00:10:00|548|545.2|553.94|551.14|555.43|552.63|548|545.2|0
1653437700000|2022-05-25 00:15:00|554.43|551.63|556.66|553.86|558.4|555.6|553.44|550.64|0
1653438000000|2022-05-25 00:20:00|556.42|553.62|555.92|553.12|557.9|555.1|554.93|552.13|0
1653438300000|2022-05-25 00:25:00|555.8|553|554.19|551.39|559.39|556.59|554.19|551.39|0
1653438600000|2022-05-25 00:30:00|553.69|550.89|555.18|552.38|555.67|552.87|552.45|549.65|0
1653438900000|2022-05-25 00:35:00|555.06|552.26|553.94|551.14|555.92|553.12|553.44|550.64|0
1653439200000|2022-05-25 00:40:00|553.82|551.02|551.71|548.91|553.82|551.02|551.71|548.91|0
1653439500000|2022-05-25 00:45:00|550.96|548.16|552.2|549.4|552.2|549.4|549.97|547.17|0
1653439800000|2022-05-25 00:50:00|551.95|549.15|552.7|549.9|552.95|550.15|550.47|547.67|0
1653440100000|2022-05-25 00:55:00|552.45|549.65|552.7|549.9|552.95|550.15|551.21|548.41|0
1653440400000|2022-05-25 01:00:00|553.19|550.39|550.22|547.42|553.19|550.39|550.1|547.3|0
1653440700000|2022-05-25 01:05:00|550.47|547.67|549.97|547.17|552.7|549.9|549.23|546.43|0
1653441000000|2022-05-25 01:10:00|549.72|546.92|550.47|547.67|551.71|548.91|548.62|545.82|0
1653441300000|2022-05-25 01:15:00|550.22|547.42|547.87|545.07|550.22|547.42|547.25|544.45|0
1653441600000|2022-05-25 01:20:00|547.99|545.19|549.72|546.92|550.96|548.16|547|544.2|0
1653441900000|2022-05-25 01:25:00|549.48|546.68|550.22|547.42|550.71|547.91|548.24|545.44|0
1653442200000|2022-05-25 01:30:00|549.97|547.17|549.48|546.68|550.96|548.16|549.23|546.43|0
1653442500000|2022-05-25 01:35:00|549.6|546.8|547.25|544.45|550.47|547.67|547.25|544.45|0
1653442800000|2022-05-25 01:40:00|547.38|544.58|548.86|546.06|548.98|546.18|547.25|544.45|0
1653443100000|2022-05-25 01:45:00|548.73|545.93|547|544.2|548.86|546.06|546.5|543.7|0
1653443400000|2022-05-25 01:50:00|546.88|544.08|548.48|545.68|548.73|545.93|546.75|543.95|0
1653443700000|2022-05-25 01:55:00|548.73|545.93|547.49|544.69|549.23|546.43|547.25|544.45|0
1653444000000|2022-05-25 02:00:00|547|544.2|542.05|539.25|547|544.2|541.44|538.64|0
1653444300000|2022-05-25 02:05:00|541.55|538.75|542.54|539.74|543.41|540.61|541.31|538.51|0
1653444600000|2022-05-25 02:10:00|542.79|539.99|544.03|541.23|544.03|541.23|542.05|539.25|0
1653444900000|2022-05-25 02:15:00|544.27|541.47|544.52|541.72|544.77|541.97|541.8|539|0
1653445200000|2022-05-25 02:20:00|544.27|541.47|543.78|540.98|544.52|541.72|542.79|539.99|0
1653445500000|2022-05-25 02:25:00|543.41|540.61|544.9|542.1|545.26|542.46|542.54|539.74|0
1653445800000|2022-05-25 02:30:00|545.02|542.22|546.13|543.33|547.24|544.44|544.27|541.47|0
1653446100000|2022-05-25 02:35:00|546.25|543.45|546.75|543.95|546.75|543.95|545.39|542.59|0
1653446400000|2022-05-25 02:40:00|546.88|544.08|547.98|545.18|548.11|545.31|546.5|543.7|0
1653446700000|2022-05-25 02:45:00|548.11|545.31|545.26|542.46|549.22|546.42|545.26|542.46|0
1653447000000|2022-05-25 02:50:00|545.01|542.21|546|543.2|546.25|543.45|544.4|541.6|0
1653447300000|2022-05-25 02:55:00|546.25|543.45|545.76|542.96|546.25|543.45|545.01|542.21|0
1653447600000|2022-05-25 03:00:00|545.88|543.08|544.02|541.22|545.88|543.08|543.78|540.98|0
1653447900000|2022-05-25 03:05:00|543.9|541.1|544.52|541.72|545.39|542.59|543.78|540.98|0
1653448200000|2022-05-25 03:10:00|544.27|541.47|542.04|539.24|544.76|541.96|542.04|539.24|0
1653448500000|2022-05-25 03:15:00|541.92|539.12|543.77|540.97|543.77|540.97|541.8|539|0
1653448800000|2022-05-25 03:20:00|544.02|541.22|543.28|540.48|545.01|542.21|543.16|540.36|0
1653449100000|2022-05-25 03:25:00|543.16|540.36|543.03|540.23|544.02|541.22|542.29|539.49|0
1653449400000|2022-05-25 03:30:00|542.78|539.98|539.82|537.02|543.03|540.23|539.82|537.02|0
1653449700000|2022-05-25 03:35:00|540.06|537.26|539.47|536.67|540.8|538|538.98|536.18|0
1653450000000|2022-05-25 03:40:00|539.23|536.43|537.75|534.95|539.97|537.17|537.5|534.7|0
1653450300000|2022-05-25 03:45:00|537.5|534.7|537.5|534.7|537.99|535.19|537.25|534.45|0
1653450600000|2022-05-25 03:50:00|537.75|534.95|537.5|534.7|537.75|534.95|537.38|534.58|0
1653450900000|2022-05-25 03:55:00|537.38|534.58|535.28|532.48|537.74|534.94|533.55|530.75|0
1653451200000|2022-05-25 04:00:00|535.16|532.36|536.51|533.71|536.76|533.96|535.03|532.23|0
1653451500000|2022-05-25 04:05:00|536.26|533.46|536.26|533.46|536.76|533.96|536.02|533.22|0
1653451800000|2022-05-25 04:10:00|536.76|533.96|538.73|535.93|539.22|536.42|536.76|533.96|0
1653452100000|2022-05-25 04:15:00|538.98|536.18|538.24|535.44|538.98|536.18|537.99|535.19|0
1653452400000|2022-05-25 04:20:00|538.12|535.32|537.74|534.94|538.24|535.44|537|534.2|0
1653452700000|2022-05-25 04:25:00|537.87|535.07|538.61|535.81|538.98|536.18|537.62|534.82|0
1653453000000|2022-05-25 04:30:00|538.48|535.68|537.74|534.94|538.61|535.81|537|534.2|0
1653453300000|2022-05-25 04:35:00|537.87|535.07|537.99|535.19|538.36|535.56|537.49|534.69|0
1653453600000|2022-05-25 04:40:00|538.23|535.43|537.99|535.19|538.73|535.93|537.74|534.94|0
1653453900000|2022-05-25 04:45:00|537.74|534.94|540.7|537.9|540.95|538.15|537.25|534.45|0
1653454200000|2022-05-25 04:50:00|540.58|537.78|539.47|536.67|540.58|537.78|538.73|535.93|0
1653454500000|2022-05-25 04:55:00|539.35|536.55|539.96|537.16|539.96|537.16|538.97|536.17|0
1653454800000|2022-05-25 05:00:00|540.21|537.41|539.59|536.79|540.58|537.78|537.98|535.18|0
1653455100000|2022-05-25 05:05:00|539.47|536.67|538.97|536.17|540.21|537.41|538.97|536.17|0
1653455400000|2022-05-25 05:10:00|539.1|536.3|537.24|534.44|539.22|536.42|536.26|533.46|0
1653455700000|2022-05-25 05:15:00|537.12|534.32|536.75|533.95|538.23|535.43|535.89|533.09|0
1653456000000|2022-05-25 05:20:00|536.88|534.08|537.49|534.69|537.74|534.94|536.5|533.7|0
1653456300000|2022-05-25 05:25:00|537.62|534.82|538.85|536.05|538.97|536.17|537.62|534.82|0
1653456600000|2022-05-25 05:30:00|539.22|536.42|541.07|538.27|541.68|538.88|539.22|536.42|0
1653456900000|2022-05-25 05:35:00|541.19|538.39|541.68|538.88|542.18|539.38|540.45|537.65|0
1653457200000|2022-05-25 05:40:00|541.44|538.64|542.67|539.87|543.91|541.11|541.44|538.64|0
1653457500000|2022-05-25 05:45:00|542.42|539.62|543.66|540.86|544.65|541.85|541.93|539.13|0
1653457800000|2022-05-25 05:50:00|543.41|540.61|543.29|540.49|544.89|542.09|542.8|540|0
1653458100000|2022-05-25 05:55:00|543.16|540.36|541.93|539.13|543.66|540.86|541.81|539.01|0
1653458400000|2022-05-25 06:00:00|542.06|539.26|545.63|542.83|546.38|543.58|540.2|537.4|0
1653458700000|2022-05-25 06:05:00|545.88|543.08|546.37|543.57|546.87|544.07|544.4|541.6|0
1653459000000|2022-05-25 06:10:00|546.26|543.46|547.77|544.97|548.27|545.47|545.3|542.5|0
1653459300000|2022-05-25 06:15:00|548.02|545.22|550.49|547.69|552.11|549.31|547.77|544.97|0
1653459600000|2022-05-25 06:20:00|550.62|547.82|550.25|547.45|550.74|547.94|548.76|545.96|0
1653459900000|2022-05-25 06:25:00|550|547.2|549.69|546.89|551.29|548.49|549.5|546.7|0
1653460200000|2022-05-25 06:30:00|549.81|547.01|548.57|545.77|551.54|548.74|548.57|545.77|0
1653460500000|2022-05-25 06:35:00|548.32|545.52|543.5|540.7|548.32|545.52|543.01|540.21|0
1653460800000|2022-05-25 06:40:00|543.38|540.58|540.41|537.61|544.12|541.32|539.92|537.12|0
1653461100000|2022-05-25 06:45:00|540.66|537.86|538.56|535.76|543.38|540.58|537.94|535.14|0
1653461400000|2022-05-25 06:50:00|539.18|536.38|537.45|534.65|539.92|537.12|535.72|532.92|0
1653461700000|2022-05-25 06:55:00|537.69|534.89|535.22|532.42|538.93|536.13|535.22|532.42|0
1653462000000|2022-05-25 07:00:00|536.34|533.54|543.13|540.33|543.87|541.07|536.09|533.29|0
1653462300000|2022-05-25 07:05:00|543.06|540.66|539.1|536.7|543.67|541.27|537.74|535.34|0
1653462600000|2022-05-25 07:10:00|539.47|537.07|538.73|536.33|542.07|539.67|537.74|535.34|0
1653462900000|2022-05-25 07:15:00|538.23|535.83|540.7|538.3|541.44|539.04|536.01|533.61|0
1653463200000|2022-05-25 07:20:00|540.58|538.18|542.68|540.28|546.39|543.99|540.21|537.81|0
1653463500000|2022-05-25 07:25:00|542.56|540.16|546.02|543.62|546.14|543.74|541.94|539.54|0
1653463800000|2022-05-25 07:30:00|546.14|543.74|548.12|545.72|549.85|547.45|546.02|543.62|0
1653464100000|2022-05-25 07:35:00|547.87|545.47|552.07|549.67|552.82|550.42|546.63|544.23|0
1653464400000|2022-05-25 07:40:00|551.83|549.43|550.59|548.19|552.32|549.92|548.74|546.34|0
1653464700000|2022-05-25 07:45:00|550.47|548.07|549.73|547.33|553.19|550.79|549.35|546.95|0
1653465000000|2022-05-25 07:50:00|549.85|547.45|549.1|546.7|550.59|548.19|547.37|544.97|0
1653465300000|2022-05-25 07:55:00|549.35|546.95|552.07|549.67|553.19|550.79|549.1|546.7|0
1653465600000|2022-05-25 08:00:00|551.95|549.55|555.66|553.26|558.51|556.11|550.09|547.69|0
1653465900000|2022-05-25 08:05:00|555.42|553.02|564.7|562.3|564.7|562.3|555.42|553.02|0
1653466200000|2022-05-25 08:10:00|564.45|562.05|562.22|559.82|565.69|563.29|561.61|559.21|0
1653466500000|2022-05-25 08:15:00|562.72|560.32|563.96|561.56|565.69|563.29|562.6|560.2|0
1653466800000|2022-05-25 08:20:00|564.2|561.8|561.97|559.57|564.95|562.55|561.48|559.08|0
1653467100000|2022-05-25 08:25:00|562.22|559.82|561.85|559.45|563.46|561.06|560.98|558.58|0
1653467400000|2022-05-25 08:30:00|561.61|559.21|557.89|555.49|561.61|559.21|557.51|555.11|0
1653467700000|2022-05-25 08:35:00|558.26|555.86|557.51|555.11|559.49|557.09|556.03|553.63|0
1653468000000|2022-05-25 08:40:00|557.76|555.36|556.27|553.87|557.76|555.36|555.53|553.13|0
1653468300000|2022-05-25 08:45:00|556.52|554.12|557.51|555.11|557.76|555.36|556.27|553.87|0
1653468600000|2022-05-25 08:50:00|557.26|554.86|555.66|553.26|558.5|556.1|555.04|552.64|0
1653468900000|2022-05-25 08:55:00|555.78|553.38|561.47|559.07|561.47|559.07|555.28|552.88|0
1653469200000|2022-05-25 09:00:00|561.72|559.32|565.32|562.92|566.18|563.78|561.23|558.83|0
1653469500000|2022-05-25 09:05:00|565.19|562.79|564.82|562.42|566.93|564.53|563.7|561.3|0
1653469800000|2022-05-25 09:10:00|564.69|562.29|571.14|568.74|571.14|568.74|563.95|561.55|0
1653470100000|2022-05-25 09:15:00|571.02|568.62|566.43|564.03|571.88|569.48|565.32|562.92|0
1653470400000|2022-05-25 09:20:00|566.31|563.91|566.43|564.03|568.16|565.76|565.69|563.29|0
1653470700000|2022-05-25 09:25:00|566.18|563.78|565.44|563.04|569.4|567|564.45|562.05|0
1653471000000|2022-05-25 09:30:00|565.68|563.28|562.21|559.81|567.42|565.02|561.97|559.57|0
1653471300000|2022-05-25 09:35:00|562.34|559.94|562.21|559.81|563.45|561.05|560.73|558.33|0
1653471600000|2022-05-25 09:40:00|561.97|559.57|563.95|561.55|564.2|561.8|561.72|559.32|0
1653471900000|2022-05-25 09:45:00|564.2|561.8|559.98|557.58|564.44|562.04|559.98|557.58|0
1653472200000|2022-05-25 09:50:00|560.23|557.83|556.89|554.49|560.48|558.08|556.02|553.62|0
1653472500000|2022-05-25 09:55:00|557.14|554.74|558.13|555.73|558.63|556.23|556.52|554.12|0
1653472800000|2022-05-25 10:00:00|558.5|556.1|556.02|553.62|558.63|556.23|555.28|552.88|0
1653473100000|2022-05-25 10:05:00|555.77|553.37|556.15|553.75|557.51|555.11|555.28|552.88|0
1653473400000|2022-05-25 10:10:00|556.27|553.87|558.74|556.34|559.24|556.84|554.29|551.89|0
1653473700000|2022-05-25 10:15:00|558.87|556.47|558.74|556.34|560.36|557.96|558.25|555.85|0
1653474000000|2022-05-25 10:20:00|558.87|556.47|557.5|555.1|559.24|556.84|556.76|554.36|0
1653474300000|2022-05-25 10:25:00|557.14|554.74|558|555.6|558|555.6|555.52|553.12|0
1653474600000|2022-05-25 10:30:00|558.25|555.85|561.47|559.07|561.96|559.56|558|555.6|0
1653474900000|2022-05-25 10:35:00|561.22|558.82|561.96|559.56|562.71|560.31|560.97|558.57|0
1653475200000|2022-05-25 10:40:00|561.47|559.07|559.86|557.46|561.71|559.31|558.99|556.59|0
1653475500000|2022-05-25 10:45:00|560.23|557.83|567.54|565.14|568.41|566.01|560.23|557.83|0
1653475800000|2022-05-25 10:50:00|567.91|565.51|567.41|565.01|569.89|567.49|566.42|564.02|0
1653476100000|2022-05-25 10:55:00|567.29|564.89|569.15|566.75|569.89|567.49|567.29|564.89|0
1653476400000|2022-05-25 11:00:00|569.4|567|566.42|564.02|570.27|567.87|565.68|563.28|0
1653476700000|2022-05-25 11:05:00|566.3|563.9|565.92|563.52|566.67|564.27|564.69|562.29|0
1653477000000|2022-05-25 11:10:00|566.17|563.77|570.76|568.36|572|569.6|566.17|563.77|0
1653477300000|2022-05-25 11:15:00|570.64|568.24|571.43|569.03|574.11|571.71|569.64|567.24|0
1653477600000|2022-05-25 11:20:00|571.56|569.16|576.58|574.18|576.58|574.18|571.56|569.16|0
1653477900000|2022-05-25 11:25:00|578.95|576.55|577.21|574.81|582.54|580.14|576.83|574.43|0
1653478200000|2022-05-25 11:30:00|577.08|574.68|580.06|577.66|580.31|577.91|575.09|572.69|0
1653478500000|2022-05-25 11:35:00|580.31|577.91|580.55|578.15|583.04|580.64|578.82|576.42|0
1653478800000|2022-05-25 11:40:00|579.81|577.41|583.66|581.26|584.53|582.13|579.81|577.41|0
1653479100000|2022-05-25 11:45:00|583.53|581.13|580.55|578.15|585.4|583|580.06|577.66|0
1653479400000|2022-05-25 11:50:00|580.3|577.9|577.08|574.68|581.05|578.65|576.46|574.06|0
1653479700000|2022-05-25 11:55:00|577.33|574.93|578.32|575.92|579.44|577.04|573.6|571.2|0
1653480000000|2022-05-25 12:00:00|578.07|575.67|578.81|576.41|580.93|578.53|577.82|575.42|0
1653480300000|2022-05-25 12:05:00|579.06|576.66|582.54|580.14|583.03|580.63|578.94|576.54|0
1653480600000|2022-05-25 12:10:00|582.04|579.64|579.19|576.79|583.78|581.38|578.81|576.41|0
1653480900000|2022-05-25 12:15:00|579.06|576.66|580.8|578.4|581.05|578.65|577.82|575.42|0
1653481200000|2022-05-25 12:20:00|581.05|578.65|578.32|575.92|581.05|578.65|577.82|575.42|0
1653481500000|2022-05-25 12:25:00|578.56|576.16|582.17|579.77|582.17|579.77|577.82|575.42|0
1653481800000|2022-05-25 12:30:00|582.29|579.89|575.34|572.94|587.01|584.61|572.86|570.46|0
1653482100000|2022-05-25 12:35:00|573.85|571.45|577.32|574.92|579.31|576.91|573.85|571.45|0
1653482400000|2022-05-25 12:40:00|577.57|575.17|578.56|576.16|580.55|578.15|575.34|572.94|0
1653482700000|2022-05-25 12:45:00|578.69|576.29|577.57|575.17|579.44|577.04|576.08|573.68|0
1653483000000|2022-05-25 12:50:00|577.45|575.05|575.55|573.15|577.45|575.05|573.82|571.42|0
1653483300000|2022-05-25 12:55:00|575.68|573.28|575.8|573.4|578.53|576.13|574.19|571.79|0
1653483600000|2022-05-25 13:00:00|575.55|573.15|576.68|574.28|577.54|575.14|572.33|569.93|0
1653483900000|2022-05-25 13:05:00|576.55|574.15|571.58|569.18|577.54|575.14|571.33|568.93|0
1653484200000|2022-05-25 13:10:00|571.83|569.43|575.8|573.4|576.55|574.15|571.83|569.43|0
1653484500000|2022-05-25 13:15:00|575.55|573.15|576.55|574.15|578.28|575.88|575.3|572.9|0
1653484800000|2022-05-25 13:20:00|576.79|574.39|571.83|569.43|576.79|574.39|571.83|569.43|0
1653485100000|2022-05-25 13:25:00|572.08|569.68|576.55|574.15|578.41|576.01|571.83|569.43|0
1653485400000|2022-05-25 13:30:00|576.67|574.27|562.9|560.5|579.03|576.63|560.92|558.52|0
1653485700000|2022-05-25 13:35:00|561.91|559.51|554.31|551.91|563.07|560.67|550.1|547.7|0
1653486000000|2022-05-25 13:40:00|553.19|550.79|553.69|551.29|562.12|559.72|551.21|548.81|0
1653486300000|2022-05-25 13:45:00|550.97|548.57|563.99|561.59|565.84|563.44|546.02|543.62|0
1653486600000|2022-05-25 13:50:00|564.98|562.58|556.67|554.27|564.98|562.58|554.93|552.53|0
1653486900000|2022-05-25 13:55:00|556.05|553.65|554.24|551.84|557.91|555.51|550.47|548.07|0
1653487200000|2022-05-25 14:00:00|554.61|552.21|553.25|550.85|559.57|557.17|549.78|547.38|0
1653487500000|2022-05-25 14:05:00|553|550.6|558.33|555.93|563.65|561.25|553|550.6|0
1653487800000|2022-05-25 14:10:00|557.7|555.3|549.28|546.88|562.05|559.65|548.29|545.89|0
1653488100000|2022-05-25 14:15:00|549.53|547.13|544.23|541.83|552.41|550.01|540.76|538.36|0
1653488400000|2022-05-25 14:20:00|543.98|541.58|543.24|540.84|546.95|544.55|540.02|537.62|0
1653488700000|2022-05-25 14:25:00|542.5|540.1|535.03|532.63|542.96|540.56|534.67|532.27|0
1653489000000|2022-05-25 14:30:00|534.54|532.14|528.36|525.96|537.75|535.35|527.37|524.97|0
1653489300000|2022-05-25 14:35:00|527.37|524.97|527.38|524.98|530.59|528.19|524.9|522.5|0
1653489600000|2022-05-25 14:40:00|526.14|523.74|532.57|530.17|537.03|534.63|525.9|523.5|0
1653489900000|2022-05-25 14:45:00|532.82|530.42|538.76|536.36|542.72|540.32|532.08|529.68|0
1653490200000|2022-05-25 14:50:00|538.39|535.99|539.25|536.85|539.75|537.35|535.54|533.14|0
1653490500000|2022-05-25 14:55:00|538.76|536.36|535.29|532.89|540|537.6|533.07|530.67|0
1653490800000|2022-05-25 15:00:00|534.8|532.4|543.71|541.31|545.69|543.29|534.8|532.4|0
1653491100000|2022-05-25 15:05:00|542.97|540.57|539|536.6|544.7|542.3|536.03|533.63|0
1653491400000|2022-05-25 15:10:00|539.25|536.85|537.52|535.12|540.74|538.34|535.04|532.64|0
1653491700000|2022-05-25 15:15:00|537.77|535.37|537.78|535.38|539.99|537.59|534.55|532.15|0
1653492000000|2022-05-25 15:20:00|537.53|535.13|537.78|535.38|542.49|540.09|536.43|534.03|0
1653492300000|2022-05-25 15:25:00|537.29|534.89|540.26|537.86|541.25|538.85|537.04|534.64|0
1653492600000|2022-05-25 15:30:00|540.01|537.61|547.93|545.53|549.17|546.77|540.01|537.61|0
1653492900000|2022-05-25 15:35:00|548.18|545.78|552.48|550.08|556.94|554.54|546.45|544.05|0
1653493200000|2022-05-25 15:40:00|553.35|550.95|547.27|544.87|554.71|552.31|545.54|543.14|0
1653493500000|2022-05-25 15:45:00|547.52|545.12|545.42|543.02|549.26|546.86|543.31|540.91|0
1653493800000|2022-05-25 15:50:00|545.29|542.89|547.77|545.37|549.01|546.61|543.81|541.41|0
1653494100000|2022-05-25 15:55:00|547.27|544.87|547.48|545.08|548.02|545.62|542.82|540.42|0
1653494400000|2022-05-25 16:00:00|547.36|544.96|544.75|542.35|547.97|545.57|542.03|539.63|0
1653494700000|2022-05-25 16:05:00|545|542.6|551.44|549.04|552.68|550.28|542.77|540.37|0
1653495000000|2022-05-25 16:10:00|552.68|550.28|548.71|546.31|552.68|550.28|547.23|544.83|0
1653495300000|2022-05-25 16:15:00|548.96|546.56|552.68|550.28|554.91|552.51|547.97|545.57|0
1653495600000|2022-05-25 16:20:00|553.42|551.02|559.87|557.47|560.36|557.96|552.93|550.53|0
1653495900000|2022-05-25 16:25:00|559.37|556.97|561.73|559.33|566.81|564.41|559.37|556.97|0
1653496200000|2022-05-25 16:30:00|561.36|558.96|562.09|559.69|563.08|560.68|557.39|554.99|0
1653496500000|2022-05-25 16:35:00|562.84|560.44|563.83|561.43|567.3|564.9|560.6|558.2|0
1653496800000|2022-05-25 16:40:00|564.08|561.68|559.61|557.21|564.08|561.68|559.36|556.96|0
1653497100000|2022-05-25 16:45:00|559.36|556.96|554.9|552.5|560.11|557.71|554.03|551.63|0
1653497400000|2022-05-25 16:50:00|555.14|552.74|558.16|555.76|559.9|557.5|555.14|552.74|0
1653497700000|2022-05-25 16:55:00|558.66|556.26|553.95|551.55|561.88|559.48|553.95|551.55|0
1653498000000|2022-05-25 17:00:00|554.45|552.05|558.52|556.12|560.13|557.73|554.45|552.05|0
1653498300000|2022-05-25 17:05:00|557.89|555.49|557.64|555.24|560.12|557.72|556.16|553.76|0
1653498600000|2022-05-25 17:10:00|557.4|555|559.88|557.48|565.83|563.43|556.65|554.25|0
1653498900000|2022-05-25 17:15:00|559.63|557.23|558.39|555.99|559.88|557.48|554.42|552.02|0
1653499200000|2022-05-25 17:20:00|557.89|555.49|559.38|556.98|561.86|559.46|556.4|554|0
1653499500000|2022-05-25 17:25:00|559.13|556.73|554.92|552.52|562.11|559.71|552.69|550.29|0
1653499800000|2022-05-25 17:30:00|554.67|552.27|552.69|550.29|556.16|553.76|552.44|550.04|0
1653500100000|2022-05-25 17:35:00|553.43|551.03|551.94|549.54|553.43|551.03|547.23|544.83|0
1653500400000|2022-05-25 17:40:00|551.45|549.05|550.45|548.05|554.3|551.9|549.71|547.31|0
1653500700000|2022-05-25 17:45:00|550.21|547.81|548.97|546.57|552.57|550.17|548.72|546.32|0
1653501000000|2022-05-25 17:50:00|548.72|546.32|554.8|552.4|556.15|553.75|548.72|546.32|0
1653501300000|2022-05-25 17:55:00|554.91|552.51|553.91|551.03|556.89|554.01|551.81|548.93|0
1653501600000|2022-05-25 18:00:00|554.41|551.53|544.5|541.62|556.89|554.01|534.6|531.72|0
1653501900000|2022-05-25 18:05:00|543.39|540.51|559.29|556.41|572.95|570.07|540.17|537.29|0
1653502200000|2022-05-25 18:10:00|558.55|555.67|550.49|547.61|560.78|557.9|545.16|542.28|0
1653502500000|2022-05-25 18:15:00|550.36|547.48|545.53|542.65|552.59|549.71|535.74|532.86|0
1653502800000|2022-05-25 18:20:00|544.66|541.78|540.45|537.57|547.39|544.51|536.24|533.36|0
1653503100000|2022-05-25 18:25:00|539.95|537.07|530.54|527.66|542.06|539.18|528.81|525.93|0
1653503400000|2022-05-25 18:30:00|529.31|526.43|528.56|525.68|534.26|531.38|526.34|523.46|0
1653503700000|2022-05-25 18:35:00|528.32|525.44|535.46|532.58|535.71|532.83|525.84|522.96|0
1653504000000|2022-05-25 18:40:00|534.47|531.59|532|529.12|535.71|532.83|524.08|521.2|0
1653504300000|2022-05-25 18:45:00|531.01|528.13|533.98|531.1|533.98|531.1|528.28|525.4|0
1653504600000|2022-05-25 18:50:00|532.24|529.36|522.59|519.71|532.49|529.61|521.85|518.97|0
1653504900000|2022-05-25 18:55:00|522.1|519.22|522.58|519.7|524.81|521.93|520.37|517.49|0
1653505200000|2022-05-25 19:00:00|522.09|519.21|510.23|507.35|524.07|521.19|508.5|505.62|0
1653505500000|2022-05-25 19:05:00|510.72|507.84|508.01|505.13|514.18|511.3|507.02|504.14|0
1653505800000|2022-05-25 19:10:00|508.5|505.62|506.77|503.89|509.49|506.61|504.8|501.92|0
1653506100000|2022-05-25 19:15:00|506.03|503.15|512.45|509.57|513.68|510.8|506.03|503.15|0
1653506400000|2022-05-25 19:20:00|512.2|509.32|512.58|509.7|514.92|512.04|509.49|506.61|0
1653506700000|2022-05-25 19:25:00|512.45|509.57|514.18|511.3|515.16|512.28|510.23|507.35|0
1653507000000|2022-05-25 19:30:00|513.19|510.31|515.9|513.02|517.39|514.51|508.99|506.11|0
1653507300000|2022-05-25 19:35:00|516.89|514.01|520.85|517.97|523.07|520.19|516.15|513.27|0
1653507600000|2022-05-25 19:40:00|521.59|518.71|518.62|515.74|525.55|522.67|517.88|515|0
1653507900000|2022-05-25 19:45:00|519.36|516.48|522.82|519.94|525.79|522.91|519.36|516.48|0
1653508200000|2022-05-25 19:50:00|527.16|524.28|527.4|524.28|534.33|531.21|526.16|523.04|0
1653508500000|2022-05-25 19:55:00|528.14|525.02|525.3|522.42|528.27|525.39|521.83|518.95|0
1653508800000|2022-05-25 20:00:00|523.69|520.81|524.25|521.37|526.53|523.65|522.77|519.89|0
1653509100000|2022-05-25 20:05:00|524.01|521.13|531.93|529.05|531.93|529.05|522.77|519.89|0
1653509400000|2022-05-25 20:10:00|531.68|528.8|529.95|527.07|532.92|530.04|526.73|523.85|0
1653509700000|2022-05-25 20:15:00|531.92|528.56|529.32|525.96|531.92|528.56|528.7|525.34|0
1653510000000|2022-05-25 20:20:00|529.2|525.84|541.34|537.98|542.08|538.72|529.2|525.84|0
1653510300000|2022-05-25 20:25:00|541.09|537.73|539.48|536.12|545.06|541.7|539.48|536.12|0
1653510600000|2022-05-25 20:30:00|540.35|536.99|532.91|529.55|541.22|537.86|532.66|529.3|0
1653510900000|2022-05-25 20:35:00|533.04|529.68|531.67|528.31|534.77|531.41|530.68|527.32|0
1653511200000|2022-05-25 20:40:00|531.8|528.44|535.64|532.28|535.64|532.28|531.8|528.44|0
1653511500000|2022-05-25 20:45:00|535.88|532.52|536.38|533.02|537.87|534.51|534.89|531.53|0
1653511800000|2022-05-25 20:50:00|536.13|532.77|534.15|530.79|536.87|533.51|533.9|530.54|0
1653512100000|2022-05-25 20:55:00|534.52|531.16|531.55|528.19|534.52|531.16|531.55|528.19|0
1653512400000|2022-05-25 21:00:00|532.65|529.29|532.69|529.33|532.69|529.33|531.97|528.61|0
1653512700000|2022-05-25 21:05:00|532.65|529.29|532.29|528.93|532.98|529.62|532.25|528.89|0
1653513000000|2022-05-25 21:10:00|532.33|528.97|532.65|529.29|533.18|529.82|532.33|528.97|0
1653513300000|2022-05-25 21:15:00|532.62|529.26|532.55|529.19|532.84|529.48|532.44|529.08|0
1653513600000|2022-05-25 21:20:00|532.65|529.29|532.91|529.55|533.09|529.73|532.62|529.26|0
1653513900000|2022-05-25 21:25:00|532.95|529.59|532.33|528.97|533.01|529.65|532.33|528.97|0
1653514200000|2022-05-25 21:30:00|532.4|529.04|532.07|528.71|532.4|529.04|532.03|528.67|0
1653514500000|2022-05-25 21:35:00|532.25|528.89|531.85|528.49|532.33|528.97|531.85|528.49|0
1653514800000|2022-05-25 21:40:00|531.82|528.46|531.68|528.32|532.14|528.78|531.64|528.28|0
1653515100000|2022-05-25 21:45:00|531.64|528.28|531.92|528.56|532.14|528.78|531.46|528.1|0
1653515400000|2022-05-25 21:50:00|531.74|528.38|531.5|528.14|531.85|528.49|531.39|528.03|0
1653515700000|2022-05-25 21:55:00|531.13|527.77|531.5|528.14|532.33|528.97|531.13|527.77|0
1653516000000|2022-05-25 22:00:00|530.06|526.7|528.33|524.97|530.06|526.7|526.96|523.6|0
1653516300000|2022-05-25 22:05:00|528.2|524.84|528.82|525.46|529.68|526.32|527.58|524.22|0
1653516600000|2022-05-25 22:10:00|528.69|525.33|525.72|522.36|528.82|525.46|525.47|522.11|0
1653516900000|2022-05-25 22:15:00|525.47|522.11|526.46|523.1|526.96|523.6|525.47|522.11|0
1653517200000|2022-05-25 22:20:00|526.71|523.35|527.95|524.59|528.2|524.84|526.34|522.98|0
1653517500000|2022-05-25 22:25:00|528.2|524.84|531.17|527.81|531.41|528.05|527.58|524.22|0
1653517800000|2022-05-25 22:30:00|530.92|527.56|529.81|526.45|531.54|528.18|529.81|526.45|0
1653518100000|2022-05-25 22:35:00|529.93|526.57|528.94|525.58|529.93|526.57|528.44|525.08|0
1653518400000|2022-05-25 22:40:00|528.44|525.08|529.68|526.32|529.68|526.32|527.7|524.34|0
1653518700000|2022-05-25 22:45:00|530.06|526.7|530.55|527.19|530.55|527.19|529.68|526.32|0
1653519000000|2022-05-25 22:50:00|530.42|527.06|530.3|526.94|530.92|527.56|529.93|526.57|0
1653519300000|2022-05-25 22:55:00|530.17|526.81|526.95|523.59|530.92|527.56|526.71|523.35|0
1653519600000|2022-05-25 23:00:00|526.46|523.1|526.21|522.85|527.45|524.09|525.96|522.6|0
1653519900000|2022-05-25 23:05:00|525.96|522.6|527.7|524.34|527.7|524.34|525.84|522.48|0
1653520200000|2022-05-25 23:10:00|527.45|524.09|524.97|521.61|527.45|524.09|524.97|521.61|0
1653520500000|2022-05-25 23:15:00|524.72|521.36|525.71|522.35|525.71|522.35|524.48|521.12|0
1653520800000|2022-05-25 23:20:00|525.96|522.6|526.95|523.59|526.95|523.59|525.71|522.35|0
1653521100000|2022-05-25 23:25:00|526.83|523.47|526.83|523.47|527.58|524.22|526.7|523.34|0
1653521400000|2022-05-25 23:30:00|526.95|523.59|528.19|524.83|528.32|524.96|525.84|522.48|0
1653521700000|2022-05-25 23:35:00|527.69|524.33|528.68|525.32|528.93|525.57|526.95|523.59|0
1653522000000|2022-05-25 23:40:00|529.68|526.32|527.94|524.58|529.68|526.32|527.45|524.09|0
1653522300000|2022-05-25 23:45:00|527.69|524.33|528.56|525.2|529.43|526.07|526.7|523.34|0
1653522600000|2022-05-25 23:50:00|528.93|525.57|532.4|529.04|532.4|529.04|528.68|525.32|0
1653522900000|2022-05-25 23:55:00|532.53|529.17|532.53|529.17|533.64|530.28|531.66|528.3|0
1653523200000|2022-05-26 00:00:00|533.14|529.78|528.68|525.32|533.89|530.53|527.69|524.33|0
1653523500000|2022-05-26 00:05:00|529.18|525.82|523.48|520.12|529.67|526.31|523.48|520.12|0
1653523800000|2022-05-26 00:10:00|522.74|519.38|514.33|510.97|523.23|519.87|513.09|509.73|0
1653524100000|2022-05-26 00:15:00|514.82|511.46|520.02|516.66|520.02|516.66|514.82|511.46|0
1653524400000|2022-05-26 00:20:00|520.26|516.9|520.51|517.15|520.76|517.4|518.78|515.42|0
1653524700000|2022-05-26 00:25:00|520.26|516.9|515.56|512.2|520.76|517.4|515.56|512.2|0
1653525000000|2022-05-26 00:30:00|515.44|512.08|512.6|509.24|517.54|514.18|511.85|508.49|0
1653525300000|2022-05-26 00:35:00|513.09|509.73|515.2|511.84|516.8|513.44|513.09|509.73|0
1653525600000|2022-05-26 00:40:00|515.07|511.71|510.87|507.51|516.68|513.32|510.62|507.26|0
1653525900000|2022-05-26 00:45:00|510.99|507.63|512.1|508.74|512.1|508.74|509.63|506.27|0
1653526200000|2022-05-26 00:50:00|511.85|508.49|512.23|508.87|513.83|510.47|511.85|508.49|0
1653526500000|2022-05-26 00:55:00|512.1|508.74|511.11|507.75|514.08|510.72|511.11|507.75|0
1653526800000|2022-05-26 01:00:00|511.24|507.88|511.85|508.49|513.09|509.73|511.24|507.88|0
1653527100000|2022-05-26 01:05:00|512.1|508.74|509.38|506.02|513.33|509.97|509.38|506.02|0
1653527400000|2022-05-26 01:10:00|509.51|506.15|512.35|508.99|512.35|508.99|509.38|506.02|0
1653527700000|2022-05-26 01:15:00|512.47|509.11|512.34|508.98|513.09|509.73|510.86|507.5|0
1653528000000|2022-05-26 01:20:00|512.47|509.11|516.18|512.82|516.55|513.19|512.23|508.87|0
1653528300000|2022-05-26 01:25:00|516.05|512.69|518.03|514.67|518.03|514.67|515.81|512.45|0
1653528600000|2022-05-26 01:30:00|517.78|514.42|518.77|515.41|520.75|517.39|517.78|514.42|0
1653528900000|2022-05-26 01:35:00|519.02|515.66|523.23|519.87|525.34|521.98|519.02|515.66|0
1653529200000|2022-05-26 01:40:00|523.6|520.24|523.23|519.87|524.46|521.1|521.62|518.26|0
1653529500000|2022-05-26 01:45:00|523.47|520.11|524.46|521.1|526.2|522.84|521.87|518.51|0
1653529800000|2022-05-26 01:50:00|524.59|521.23|523.97|520.61|524.84|521.48|522.73|519.37|0
1653530100000|2022-05-26 01:55:00|524.46|521.1|528.18|524.82|529.42|526.06|524.46|521.1|0
1653530400000|2022-05-26 02:00:00|527.93|524.57|528.18|524.82|529.17|525.81|526.08|522.72|0
1653530700000|2022-05-26 02:05:00|528.67|525.31|526.69|523.33|528.67|525.31|526.69|523.33|0
1653531000000|2022-05-26 02:10:00|526.44|523.08|530.29|526.93|531.15|527.79|525.7|522.34|0
1653531300000|2022-05-26 02:15:00|530.41|527.05|527.19|523.83|530.65|527.29|527.19|523.83|0
1653531600000|2022-05-26 02:20:00|526.57|523.21|526.69|523.33|529.17|525.81|526.44|523.08|0
1653531900000|2022-05-26 02:25:00|526.57|523.21|526.32|522.96|526.94|523.58|524.71|521.35|0
1653532200000|2022-05-26 02:30:00|526.19|522.83|523.72|520.36|526.19|522.83|523.47|520.11|0
1653532500000|2022-05-26 02:35:00|523.47|520.11|526.19|522.83|526.44|523.08|523.47|520.11|0
1653532800000|2022-05-26 02:40:00|525.83|522.47|525.95|522.59|527.68|524.32|524.09|520.73|0
1653533100000|2022-05-26 02:45:00|525.7|522.34|526.69|523.33|526.69|523.33|524.95|521.59|0
1653533400000|2022-05-26 02:50:00|526.94|523.58|525.94|522.58|526.94|523.58|525.7|522.34|0
1653533700000|2022-05-26 02:55:00|526.19|522.83|527.43|524.07|527.56|524.2|525.45|522.09|0
1653534000000|2022-05-26 03:00:00|527.68|524.32|527.18|523.82|527.93|524.57|526.69|523.33|0
1653534300000|2022-05-26 03:05:00|527.43|524.07|533.38|530.02|533.87|530.51|527.43|524.07|0
1653534600000|2022-05-26 03:10:00|533.13|529.77|534.12|530.76|535.36|532|532.76|529.4|0
1653534900000|2022-05-26 03:15:00|534.37|531.01|537.22|533.86|538.22|534.86|533.62|530.26|0
1653535200000|2022-05-26 03:20:00|537.34|533.98|533.5|530.14|537.59|534.23|533.13|529.77|0
1653535500000|2022-05-26 03:25:00|532.88|529.52|532.38|529.02|534.86|531.5|531.77|528.41|0
1653535800000|2022-05-26 03:30:00|532.51|529.15|529.41|526.05|533.37|530.01|528.42|525.06|0
1653536100000|2022-05-26 03:35:00|529.54|526.18|531.14|527.78|531.14|527.78|528.67|525.31|0
1653536400000|2022-05-26 03:40:00|530.9|527.54|529.16|525.8|530.9|527.54|528.55|525.19|0
1653536700000|2022-05-26 03:45:00|529.41|526.05|528.91|525.55|529.78|526.42|528.91|525.55|0
1653537000000|2022-05-26 03:50:00|529.41|526.05|529.54|526.18|529.9|526.54|529.04|525.68|0
1653537300000|2022-05-26 03:55:00|529.66|526.3|527.06|523.7|529.9|526.54|525.94|522.58|0
1653537600000|2022-05-26 04:00:00|526.93|523.57|528.3|524.94|528.42|525.06|526.43|523.07|0
1653537900000|2022-05-26 04:05:00|527.92|524.56|528.79|525.43|528.91|525.55|527.42|524.06|0
1653538200000|2022-05-26 04:10:00|528.66|525.3|529.29|525.93|529.53|526.17|527.92|524.56|0
1653538500000|2022-05-26 04:15:00|529.16|525.8|528.91|525.55|529.41|526.05|528.41|525.05|0
1653538800000|2022-05-26 04:20:00|529.16|525.8|530.89|527.53|531.39|528.03|528.66|525.3|0
1653539100000|2022-05-26 04:25:00|531.27|527.91|531.14|527.78|532.13|528.77|530.89|527.53|0
1653539400000|2022-05-26 04:30:00|531.02|527.66|531.14|527.78|531.14|527.78|530.52|527.16|0
1653539700000|2022-05-26 04:35:00|531.39|528.03|530.15|526.79|531.39|528.03|529.53|526.17|0
1653540000000|2022-05-26 04:40:00|530.03|526.67|532.38|529.02|532.87|529.51|529.9|526.54|0
1653540300000|2022-05-26 04:45:00|532.63|529.27|531.88|528.52|532.63|529.27|531.39|528.03|0
1653540600000|2022-05-26 04:50:00|532.01|528.65|535.35|531.99|535.85|532.49|531.88|528.52|0
1653540900000|2022-05-26 04:55:00|535.48|532.12|535.85|532.49|536.59|533.23|535.1|531.74|0
1653541200000|2022-05-26 05:00:00|536.1|532.74|535.1|531.74|537.96|534.6|534.61|531.25|0
1653541500000|2022-05-26 05:05:00|535.48|532.12|533.62|530.26|535.98|532.62|533.25|529.89|0
1653541800000|2022-05-26 05:10:00|533.37|530.01|534.88|531.52|535|531.64|532.38|529.02|0
1653542100000|2022-05-26 05:15:00|534.75|531.39|533.76|530.4|537.23|533.87|533.27|529.91|0
1653542400000|2022-05-26 05:20:00|533.89|530.53|535.24|531.88|535.24|531.88|532.52|529.16|0
1653542700000|2022-05-26 05:25:00|535|531.64|534.5|531.14|535.99|532.63|534.01|530.65|0
1653543000000|2022-05-26 05:30:00|534.25|530.89|533.02|529.66|534.63|531.27|532.52|529.16|0
1653543300000|2022-05-26 05:35:00|532.77|529.41|535.24|531.88|535.49|532.13|532.52|529.16|0
1653543600000|2022-05-26 05:40:00|535.49|532.13|533.76|530.4|535.99|532.63|533.02|529.66|0
1653543900000|2022-05-26 05:45:00|533.51|530.15|533.89|530.53|534.75|531.39|532.27|528.91|0
1653544200000|2022-05-26 05:50:00|533.76|530.4|538.96|535.6|538.96|535.6|533.76|530.4|0
1653544500000|2022-05-26 05:55:00|538.71|535.35|538.21|534.85|541.19|537.83|536.97|533.61|0
1653544800000|2022-05-26 06:00:00|537.72|534.36|539.58|536.22|540.44|537.08|535.87|532.51|0
1653545100000|2022-05-26 06:05:00|539.7|536.34|540.69|537.33|541.68|538.32|538.21|534.85|0
1653545400000|2022-05-26 06:10:00|540.82|537.46|539.7|536.34|540.82|537.46|537.72|534.36|0
1653545700000|2022-05-26 06:15:00|538.95|535.59|535.24|531.88|539.08|535.72|535.24|531.88|0
1653546000000|2022-05-26 06:20:00|535.49|532.13|534.25|530.89|537.47|534.11|534.25|530.89|0
1653546300000|2022-05-26 06:25:00|534.99|531.63|536.61|533.25|537.22|533.86|534.25|530.89|0
1653546600000|2022-05-26 06:30:00|536.48|533.12|537.71|534.35|538.71|535.35|536.48|533.12|0
1653546900000|2022-05-26 06:35:00|538.09|534.73|536.17|532.81|538.09|534.73|534.68|531.32|0
1653547200000|2022-05-26 06:40:00|536.41|533.05|534.43|531.07|536.91|533.55|534.18|530.82|0
1653547500000|2022-05-26 06:45:00|534.56|531.2|535.17|531.81|535.42|532.06|532.7|529.34|0
1653547800000|2022-05-26 06:50:00|535.05|531.69|533.93|530.57|535.17|531.81|533.69|530.33|0
1653548100000|2022-05-26 06:55:00|533.69|530.33|532.7|529.34|533.93|530.57|531.46|528.1|0
1653548400000|2022-05-26 07:00:00|532.94|529.58|531.34|527.98|532.94|529.58|528.73|525.37|0
1653548700000|2022-05-26 07:05:00|531.22|528.34|529.73|526.85|532.45|529.57|528.74|525.86|0
1653549000000|2022-05-26 07:10:00|529.86|526.98|531.1|528.22|531.71|528.83|528.74|525.86|0
1653549300000|2022-05-26 07:15:00|531.46|528.58|527.38|524.5|531.46|528.58|527.14|524.26|0
1653549600000|2022-05-26 07:20:00|527.25|524.37|525.03|522.15|527.75|524.87|524.53|521.65|0
1653549900000|2022-05-26 07:25:00|524.78|521.9|523.92|521.04|525.52|522.64|523.79|520.91|0
1653550200000|2022-05-26 07:30:00|523.54|520.66|519.83|516.95|523.54|520.66|519.83|516.95|0
1653550500000|2022-05-26 07:35:00|520.08|517.2|515.38|512.5|521.31|518.43|515.38|512.5|0
1653550800000|2022-05-26 07:40:00|515.13|512.25|514.06|511.18|516.62|513.74|513.07|510.19|0
1653551100000|2022-05-26 07:45:00|514.3|511.42|516.53|513.65|517.52|514.64|513.07|510.19|0
1653551400000|2022-05-26 07:50:00|516.78|513.9|515.04|512.16|517.15|514.27|514.8|511.92|0
1653551700000|2022-05-26 07:55:00|514.8|511.92|509.85|506.97|514.8|511.92|509.6|506.72|0
1653552000000|2022-05-26 08:00:00|509.6|506.72|513.56|510.68|514.55|511.67|509.6|506.72|0
1653552300000|2022-05-26 08:05:00|513.44|510.56|514.05|511.17|515.04|512.16|512.08|509.2|0
1653552600000|2022-05-26 08:10:00|514.55|511.67|518.26|515.38|518.26|515.38|513.31|510.43|0
1653552900000|2022-05-26 08:15:00|518.75|515.87|520.98|518.1|520.98|518.1|518.01|515.13|0
1653553200000|2022-05-26 08:20:00|521.11|518.23|522.22|519.34|522.47|519.59|519.5|516.62|0
1653553500000|2022-05-26 08:25:00|522.47|519.59|524.45|521.57|524.94|522.06|521.97|519.09|0
1653553800000|2022-05-26 08:30:00|524.2|521.32|527.45|524.57|527.45|524.57|523.46|520.58|0
1653554100000|2022-05-26 08:35:00|527.95|525.07|530.43|527.55|531.17|528.29|527.7|524.82|0
1653554400000|2022-05-26 08:40:00|530.18|527.3|529.68|526.8|530.92|528.04|528.94|526.06|0
1653554700000|2022-05-26 08:45:00|529.93|527.05|531.91|529.03|533.9|531.02|529.44|526.56|0
1653555000000|2022-05-26 08:50:00|531.66|528.78|530.18|527.3|531.91|529.03|529.19|526.31|0
1653555300000|2022-05-26 08:55:00|529.81|526.93|529.19|526.31|530.55|527.67|528.44|525.56|0
1653555600000|2022-05-26 09:00:00|528.94|526.06|531.91|529.03|532.29|529.41|528.44|525.56|0
1653555900000|2022-05-26 09:05:00|531.66|528.78|530.06|527.18|532.65|529.77|529.43|526.55|0
1653556200000|2022-05-26 09:10:00|529.93|527.05|529.43|526.55|530.67|527.79|529.07|526.19|0
1653556500000|2022-05-26 09:15:00|529.19|526.31|529.19|526.31|529.56|526.68|527.7|524.82|0
1653556800000|2022-05-26 09:20:00|529.07|526.19|524.23|521.35|529.19|526.31|524.23|521.35|0
1653557100000|2022-05-26 09:25:00|523.74|520.86|524.23|521.35|524.73|521.85|521.51|518.63|0
1653557400000|2022-05-26 09:30:00|524.11|521.23|524.23|521.35|525.72|522.84|523.49|520.61|0
1653557700000|2022-05-26 09:35:00|524.11|521.23|524.23|521.35|525.47|522.59|523.49|520.61|0
1653558000000|2022-05-26 09:40:00|524.48|521.6|520.27|517.39|525.22|522.34|519.9|517.02|0
1653558300000|2022-05-26 09:45:00|520.15|517.27|515.82|512.94|520.52|517.64|515.57|512.69|0
1653558600000|2022-05-26 09:50:00|515.95|513.07|516.06|513.18|517.55|514.67|515.32|512.44|0
1653558900000|2022-05-26 09:55:00|515.94|513.06|515.57|512.69|516.81|513.93|513.84|510.96|0
1653559200000|2022-05-26 10:00:00|515.82|512.94|514.83|511.95|516.8|513.92|514.21|511.33|0
1653559500000|2022-05-26 10:05:00|514.71|511.83|512.35|509.47|516.06|513.18|512.35|509.47|0
1653559800000|2022-05-26 10:10:00|511.99|509.11|515.81|512.93|516.56|513.68|511.99|509.11|0
1653560100000|2022-05-26 10:15:00|516.06|513.18|518.04|515.16|518.54|515.66|516.06|513.18|0
1653560400000|2022-05-26 10:20:00|517.92|515.04|518.29|515.41|518.66|515.78|516.8|513.92|0
1653560700000|2022-05-26 10:25:00|518.53|515.65|519.65|516.77|519.65|516.77|517.54|514.66|0
1653561000000|2022-05-26 10:30:00|519.52|516.64|520.76|517.88|522|519.12|519.03|516.15|0
1653561300000|2022-05-26 10:35:00|520.89|518.01|520.02|517.14|521.5|518.62|520.02|517.14|0
1653561600000|2022-05-26 10:40:00|519.77|516.89|519.77|516.89|521.88|519|519.65|516.77|0
1653561900000|2022-05-26 10:45:00|519.27|516.39|517.54|514.66|519.52|516.64|517.3|514.42|0
1653562200000|2022-05-26 10:50:00|517.3|514.42|513.34|510.46|517.3|514.42|512.6|509.72|0
1653562500000|2022-05-26 10:55:00|513.22|510.34|513.34|510.46|514.08|511.2|510.12|507.24|0
1653562800000|2022-05-26 11:00:00|513.22|510.34|507.41|504.53|513.58|510.7|506.91|504.03|0
1653563100000|2022-05-26 11:05:00|507.16|504.28|508.39|505.51|509.88|507|506.91|504.03|0
1653563400000|2022-05-26 11:10:00|508.64|505.76|502.96|500.08|509.14|506.26|502.47|499.59|0
1653563700000|2022-05-26 11:15:00|503.21|500.33|502.43|499.55|504.57|501.69|500.13|497.25|0
1653564000000|2022-05-26 11:20:00|502.19|499.31|496.51|493.63|503.18|500.3|496.51|493.63|0
1653564300000|2022-05-26 11:25:00|496.76|493.88|494.04|491.16|498.73|495.85|493.06|490.18|0
1653564600000|2022-05-26 11:30:00|493.8|490.92|499.72|496.84|499.96|497.08|493.3|490.42|0
1653564900000|2022-05-26 11:35:00|499.96|497.08|498.24|495.36|501.94|499.06|497.74|494.86|0
1653565200000|2022-05-26 11:40:00|498.48|495.6|499.35|496.47|499.47|496.59|497|494.12|0
1653565500000|2022-05-26 11:45:00|499.22|496.34|496.75|493.87|499.96|497.08|496.26|493.38|0
1653565800000|2022-05-26 11:50:00|497|494.12|499.84|496.96|499.96|497.08|495.77|492.89|0
1653566100000|2022-05-26 11:55:00|499.96|497.08|500.7|497.82|502.68|499.8|499.96|497.08|0
1653566400000|2022-05-26 12:00:00|501.2|498.32|502.56|499.68|504.04|501.16|500.95|498.07|0
1653566700000|2022-05-26 12:05:00|502.81|499.93|505.39|502.51|505.89|503.01|502.81|499.93|0
1653567000000|2022-05-26 12:10:00|505.64|502.76|504.9|502.02|505.64|502.76|503.66|500.78|0
1653567300000|2022-05-26 12:15:00|504.78|501.9|506.63|503.75|508.11|505.23|504.78|501.9|0
1653567600000|2022-05-26 12:20:00|506.38|503.5|505.89|503.01|506.63|503.75|503.91|501.03|0
1653567900000|2022-05-26 12:25:00|506.13|503.25|506.63|503.75|507.25|504.37|505.14|502.26|0
1653568200000|2022-05-26 12:30:00|506.51|503.63|509.84|506.96|512.44|509.56|503.05|500.17|0
1653568500000|2022-05-26 12:35:00|509.72|506.84|508.24|505.36|512.81|509.93|507.5|504.62|0
1653568800000|2022-05-26 12:40:00|508.11|505.23|501.81|498.93|508.85|505.97|501.19|498.31|0
1653569100000|2022-05-26 12:45:00|501.68|498.8|500.7|497.82|503.41|500.53|499.34|496.46|0
1653569400000|2022-05-26 12:50:00|501.19|498.31|498.72|495.84|503.05|500.17|497.49|494.61|0
1653569700000|2022-05-26 12:55:00|498.97|496.09|502.18|499.3|502.67|499.79|498.97|496.09|0
1653570000000|2022-05-26 13:00:00|501.93|499.05|504.89|502.01|504.89|502.01|501.07|498.19|0
1653570300000|2022-05-26 13:05:00|505.02|502.14|506.87|503.99|507.61|504.73|504.4|501.52|0
1653570600000|2022-05-26 13:10:00|507.36|504.48|507.12|504.24|508.6|505.72|506.13|503.25|0
1653570900000|2022-05-26 13:15:00|506.87|503.99|512.19|509.31|513.05|510.17|506.87|503.99|0
1653571200000|2022-05-26 13:20:00|512.31|509.43|511.07|508.19|514.53|511.65|510.08|507.2|0
1653571500000|2022-05-26 13:25:00|510.82|507.94|512.31|509.43|513.05|510.17|510.58|507.7|0
1653571800000|2022-05-26 13:30:00|513.54|510.66|496.5|493.62|513.67|510.79|496.5|493.62|0
1653572100000|2022-05-26 13:35:00|496.74|493.86|488.73|485.85|498.22|495.34|484.67|481.79|0
1653572400000|2022-05-26 13:40:00|488|485.12|486.66|483.78|491.58|488.7|480.75|477.87|0
1653572700000|2022-05-26 13:45:00|486.17|483.29|482.96|480.08|490.84|487.96|480.75|477.87|0
1653573000000|2022-05-26 13:50:00|481.24|478.36|476.15|473.27|482.6|479.72|474.28|471.4|0
1653573300000|2022-05-26 13:55:00|476.89|474.01|474.43|471.55|478.86|475.98|472.46|469.58|0
1653573600000|2022-05-26 14:00:00|472.95|470.07|473.69|470.81|474.92|472.04|470.49|467.61|0
1653573900000|2022-05-26 14:05:00|473.44|470.56|472.64|469.76|474.92|472.04|468.77|465.89|0
1653574200000|2022-05-26 14:10:00|472.4|469.52|466.98|464.1|475.6|472.72|465.51|462.63|0
1653574500000|2022-05-26 14:15:00|467.23|464.35|463.24|460.36|467.23|464.35|463.24|460.36|0
1653574800000|2022-05-26 14:20:00|463|460.12|461.52|458.64|466.19|463.31|460.29|457.41|0
1653575100000|2022-05-26 14:25:00|461.28|458.4|466.68|463.8|467.42|464.54|461.28|458.4|0
1653575400000|2022-05-26 14:30:00|466.19|463.31|469.56|466.68|471.04|468.16|464.96|462.08|0
1653575700000|2022-05-26 14:35:00|469.32|466.44|463.65|460.77|469.32|466.44|463.65|460.77|0
1653576000000|2022-05-26 14:40:00|463.9|461.02|465.87|462.99|467.35|464.47|462.91|460.03|0
1653576300000|2022-05-26 14:45:00|465.62|462.74|464.07|461.19|469.32|466.44|463.58|460.7|0
1653576600000|2022-05-26 14:50:00|463.82|460.94|462.59|459.71|464.07|461.19|460.13|457.25|0
1653576900000|2022-05-26 14:55:00|462.34|459.46|460.37|457.49|463.82|460.94|459.63|456.75|0
1653577200000|2022-05-26 15:00:00|459.88|457|453.73|450.85|460.87|457.99|453.24|450.36|0
1653577500000|2022-05-26 15:05:00|453.98|451.1|455.51|452.63|456|453.12|452.99|450.11|0
1653577800000|2022-05-26 15:10:00|455.02|452.14|452.81|450.41|456.5|454.1|452.81|450.41|0
1653578100000|2022-05-26 15:15:00|452.57|450.17|453.79|451.39|454.78|452.38|451.09|448.69|0
1653578400000|2022-05-26 15:20:00|453.55|451.15|454.04|451.64|456.25|453.85|450.6|448.2|0
1653578700000|2022-05-26 15:25:00|453.79|451.39|457.48|455.08|458.46|456.06|452.45|450.05|0
1653579000000|2022-05-26 15:30:00|456.74|454.34|459.94|457.54|459.94|457.54|452.81|450.41|0
1653579300000|2022-05-26 15:35:00|460.68|458.28|456.49|454.09|461.66|459.26|456|453.6|0
1653579600000|2022-05-26 15:40:00|456.99|454.59|456|453.6|458.71|456.31|454.77|452.37|0
1653579900000|2022-05-26 15:45:00|455.51|453.11|459.69|457.29|462.4|460|455.15|452.75|0
1653580200000|2022-05-26 15:50:00|459.94|457.54|459.2|456.8|461.9|459.5|458.46|456.06|0
1653580500000|2022-05-26 15:55:00|458.95|456.55|455.3|452.9|459.2|456.8|453.83|451.43|0
1653580800000|2022-05-26 16:00:00|455.55|453.15|450.39|447.99|457.27|454.87|450.15|447.75|0
1653581100000|2022-05-26 16:05:00|450.64|448.24|453.67|451.27|454.32|451.92|450.15|447.75|0
1653581400000|2022-05-26 16:10:00|453.43|451.03|448.52|446.12|453.67|451.27|447.79|445.39|0
1653581700000|2022-05-26 16:15:00|448.77|446.37|448.52|446.12|450.82|448.42|448.28|445.88|0
1653582000000|2022-05-26 16:20:00|448.77|446.37|445.09|442.69|448.77|446.37|444.85|442.45|0
1653582300000|2022-05-26 16:25:00|444.85|442.45|442.89|440.49|446.56|444.16|442.89|440.49|0
1653582600000|2022-05-26 16:30:00|442.64|440.24|444.04|441.64|444.53|442.13|441.17|438.77|0
1653582900000|2022-05-26 16:35:00|443.8|441.4|442.57|440.17|445.27|442.87|442.33|439.93|0
1653583200000|2022-05-26 16:40:00|442.33|439.93|444.77|442.37|445.02|442.62|442.08|439.68|0
1653583500000|2022-05-26 16:45:00|445.26|442.86|442.57|440.17|446.24|443.84|441.83|439.43|0
1653583800000|2022-05-26 16:50:00|442.81|440.41|439.14|436.74|442.81|440.41|439.14|436.74|0
1653584100000|2022-05-26 16:55:00|438.9|436.5|436.69|434.29|439.51|437.11|436.21|433.81|0
1653584400000|2022-05-26 17:00:00|436.45|434.05|434.01|431.61|436.69|434.29|433.76|431.36|0
1653584700000|2022-05-26 17:05:00|434.25|431.85|431.56|429.16|434.74|432.34|431.56|429.16|0
1653585000000|2022-05-26 17:10:00|431.32|428.92|435.37|432.97|438.16|435.76|429.85|427.45|0
1653585300000|2022-05-26 17:15:00|435.12|432.72|437.57|435.17|438.3|435.9|435.12|432.72|0
1653585600000|2022-05-26 17:20:00|437.32|434.92|443.11|440.71|443.11|440.71|436|433.6|0
1653585900000|2022-05-26 17:25:00|442.87|440.47|443.11|440.71|444.83|442.43|438.94|436.54|0
1653586200000|2022-05-26 17:30:00|442.62|440.22|439.68|437.28|443.6|441.2|439.19|436.79|0
1653586500000|2022-05-26 17:35:00|440.05|437.65|441.15|438.75|442.13|439.73|439.92|437.52|0
1653586800000|2022-05-26 17:40:00|440.66|438.26|440.17|437.77|442.37|439.97|439.18|436.78|0
1653587100000|2022-05-26 17:45:00|440.41|438.01|439.43|437.03|441.15|438.75|438.45|436.05|0
1653587400000|2022-05-26 17:50:00|439.67|437.27|440.29|437.89|440.9|438.5|438.94|436.54|0
1653587700000|2022-05-26 17:55:00|440.16|437.76|437.22|434.82|444.09|441.69|436.24|433.84|0
1653588000000|2022-05-26 18:00:00|437.47|435.07|437.47|435.07|439.92|437.52|436|433.6|0
1653588300000|2022-05-26 18:05:00|437.71|435.31|438.69|436.29|442.12|439.72|436.97|434.57|0
1653588600000|2022-05-26 18:10:00|438.2|435.8|438.2|435.8|441.39|438.99|437.22|434.82|0
1653588900000|2022-05-26 18:15:00|438.69|436.29|438.69|436.29|439.67|437.27|436.48|434.08|0
1653589200000|2022-05-26 18:20:00|438.44|436.04|434.03|431.63|438.69|436.29|434.03|431.63|0
1653589500000|2022-05-26 18:25:00|434.28|431.88|438.32|435.92|439.3|436.9|433.54|431.14|0
1653589800000|2022-05-26 18:30:00|438.57|436.17|440.41|438.01|441.02|438.62|437.34|434.94|0
1653590100000|2022-05-26 18:35:00|440.28|437.88|443.39|440.99|445.67|443.27|440.04|437.64|0
1653590400000|2022-05-26 18:40:00|443.63|441.23|440.94|438.54|445.59|443.19|440.21|437.81|0
1653590700000|2022-05-26 18:45:00|440.7|438.3|441.43|439.03|442.9|440.5|439.48|437.08|0
1653591000000|2022-05-26 18:50:00|441.31|438.91|441.19|438.79|442.41|440.01|438.99|436.59|0
1653591300000|2022-05-26 18:55:00|441.43|439.03|439.72|437.32|441.68|439.28|437.76|435.36|0
1653591600000|2022-05-26 19:00:00|440.21|437.81|446.32|443.92|448.28|445.88|439.23|436.83|0
1653591900000|2022-05-26 19:05:00|446.57|444.17|440.69|438.29|447.06|444.66|439.47|437.07|0
1653592200000|2022-05-26 19:10:00|440.94|438.54|444.25|441.85|445.83|443.43|440.69|438.29|0
1653592500000|2022-05-26 19:15:00|444.36|441.96|449.26|446.86|453.18|450.78|443.14|440.74|0
1653592800000|2022-05-26 19:20:00|449.02|446.62|451.1|448.7|454.17|451.77|448.04|445.64|0
1653593100000|2022-05-26 19:25:00|451.22|448.82|448.28|445.88|453.67|451.27|446.08|443.68|0
1653593400000|2022-05-26 19:30:00|449.01|446.61|445.09|442.69|449.99|447.59|444.36|441.96|0
1653593700000|2022-05-26 19:35:00|445.34|442.94|442.89|440.49|448.52|446.12|442.4|440|0
1653594000000|2022-05-26 19:40:00|443.38|440.98|437.27|434.87|443.63|441.23|437.27|434.87|0
1653594300000|2022-05-26 19:45:00|436.78|434.38|433.11|430.71|439.22|436.82|433.11|430.71|0
1653594600000|2022-05-26 19:50:00|430.67|428.27|444.5|442.1|444.5|442.1|430.43|428.03|0
1653594900000|2022-05-26 19:55:00|445.24|442.84|447.94|445.54|450.14|447.74|442.79|440.39|0
1653595200000|2022-05-26 20:00:00|447.2|444.8|452.04|449.64|452.04|449.64|447.2|444.8|0
1653595500000|2022-05-26 20:05:00|452.29|449.89|453.52|451.12|455.73|453.33|452.29|449.89|0
1653595800000|2022-05-26 20:10:00|453.02|450.62|454.01|451.61|454.63|452.23|452.04|449.64|0
1653596100000|2022-05-26 20:15:00|454.74|451.86|453.76|450.88|454.74|451.86|451.79|448.91|0
1653596400000|2022-05-26 20:20:00|453.88|451|454.37|451.49|454.49|451.61|452.77|449.89|0
1653596700000|2022-05-26 20:25:00|454.49|451.61|453.02|450.14|454.49|451.61|452.53|449.65|0
1653597000000|2022-05-26 20:30:00|453.26|450.38|452.03|449.15|453.75|450.87|451.92|449.04|0
1653597300000|2022-05-26 20:35:00|452.28|449.4|452.03|449.15|452.77|449.89|451.79|448.91|0
1653597600000|2022-05-26 20:40:00|452.28|449.4|451.79|448.91|452.52|449.64|451.54|448.66|0
1653597900000|2022-05-26 20:45:00|452.28|449.4|452.03|449.15|452.77|449.89|451.79|448.91|0
1653598200000|2022-05-26 20:50:00|452.52|449.64|451.78|448.9|453.51|450.63|451.78|448.9|0
1653598500000|2022-05-26 20:55:00|452.28|449.4|451.67|448.79|452.28|449.4|450.93|448.05|0
1653598800000|2022-05-26 21:00:00|451.85|448.97|451.21|448.33|451.85|448.97|451|448.12|0
1653599100000|2022-05-26 21:05:00|451.11|448.23|450.6|447.72|451.11|448.23|450.2|447.32|0
1653599400000|2022-05-26 21:10:00|450.67|447.79|451.42|448.54|451.57|448.69|450.6|447.72|0
1653599700000|2022-05-26 21:15:00|451.39|448.51|452.57|449.69|452.67|449.79|451.32|448.44|0
1653600000000|2022-05-26 21:20:00|452.53|449.65|452.35|449.47|452.7|449.82|452.2|449.32|0
1653600300000|2022-05-26 21:25:00|452.38|449.5|452.13|449.25|452.49|449.61|451.99|449.11|0
1653600600000|2022-05-26 21:30:00|452.03|449.15|451.66|448.78|452.03|449.15|451.66|448.78|0
1653600900000|2022-05-26 21:35:00|451.7|448.82|451.7|448.82|451.77|448.89|451.52|448.64|0
1653601200000|2022-05-26 21:40:00|451.85|448.97|451.85|448.97|451.85|448.97|451.52|448.64|0
1653601500000|2022-05-26 21:45:00|451.63|448.75|452.02|449.14|452.02|449.14|451.63|448.75|0
1653601800000|2022-05-26 21:50:00|451.91|449.03|452.24|449.36|452.63|449.75|451.77|448.89|0
1653602100000|2022-05-26 21:55:00|452.42|449.54|453.74|450.86|453.81|450.93|452.02|449.14|0
1653602400000|2022-05-26 22:00:00|454.36|451.48|452.39|449.51|454.97|452.09|451.66|448.78|0
1653602700000|2022-05-26 22:05:00|452.15|449.27|449.94|447.06|453|450.12|449.69|446.81|0
1653603000000|2022-05-26 22:10:00|449.45|446.57|449.32|446.44|451.41|448.53|448.83|445.95|0
1653603300000|2022-05-26 22:15:00|449.07|446.19|447.11|444.23|449.2|446.32|447.11|444.23|0
1653603600000|2022-05-26 22:20:00|447.35|444.47|445.88|443|447.35|444.47|445.14|442.26|0
1653603900000|2022-05-26 22:25:00|445.63|442.75|448.58|445.7|448.82|445.94|445.03|442.15|0
1653604200000|2022-05-26 22:30:00|448.09|445.21|449.81|446.93|450.05|447.17|447.35|444.47|0
1653604500000|2022-05-26 22:35:00|450.05|447.17|450.54|447.66|450.54|447.66|449.44|446.56|0
1653604800000|2022-05-26 22:40:00|450.3|447.42|447.35|444.47|450.54|447.66|447.35|444.47|0
1653605100000|2022-05-26 22:45:00|447.1|444.22|449.07|446.19|449.56|446.68|447.1|444.22|0
1653605400000|2022-05-26 22:50:00|448.82|445.94|448.58|445.7|449.31|446.43|447.84|444.96|0
1653605700000|2022-05-26 22:55:00|448.82|445.94|448.7|445.82|449.56|446.68|448.57|445.69|0
1653606000000|2022-05-26 23:00:00|448.46|445.58|449.68|446.8|450.05|447.17|448.46|445.58|0
1653606300000|2022-05-26 23:05:00|449.56|446.68|448.33|445.45|449.8|446.92|447.84|444.96|0
1653606600000|2022-05-26 23:10:00|448.57|445.69|448.33|445.45|448.57|445.69|447.47|444.59|0
1653606900000|2022-05-26 23:15:00|448.45|445.57|449.31|446.43|449.55|446.67|447.59|444.71|0
1653607200000|2022-05-26 23:20:00|449.06|446.18|448.08|445.2|449.06|446.18|447.83|444.95|0
1653607500000|2022-05-26 23:25:00|447.96|445.08|446.85|443.97|448.08|445.2|446.61|443.73|0
1653607800000|2022-05-26 23:30:00|447.1|444.22|445.87|442.99|447.34|444.46|445.87|442.99|0
1653608100000|2022-05-26 23:35:00|446|443.12|445.13|442.25|446.11|443.23|445.02|442.14|0
1653608400000|2022-05-26 23:40:00|444.64|441.76|445.01|442.13|445.38|442.5|444.4|441.52|0
1653608700000|2022-05-26 23:45:00|444.89|442.01|445.13|442.25|445.13|442.25|443.66|440.78|0
1653609000000|2022-05-26 23:50:00|444.52|441.64|445.13|442.25|446.36|443.48|444.39|441.51|0
1653609300000|2022-05-26 23:55:00|445.38|442.5|445.99|443.11|445.99|443.11|444.77|441.89|0
1653609600000|2022-05-27 00:00:00|445.87|442.99|445.13|442.25|446.6|443.72|443.41|440.53|0
1653609900000|2022-05-27 00:05:00|444.88|442|446.11|443.23|446.36|443.48|443.9|441.02|0
1653610200000|2022-05-27 00:10:00|446.35|443.47|447.95|445.07|448.45|445.57|445.86|442.98|0
1653610500000|2022-05-27 00:15:00|447.83|444.95|446.6|443.72|449.05|446.17|445.86|442.98|0
1653610800000|2022-05-27 00:20:00|446.35|443.47|446.6|443.72|447.33|444.45|445.62|442.74|0
1653611100000|2022-05-27 00:25:00|446.48|443.6|446.6|443.72|447.33|444.45|446.35|443.47|0
1653611400000|2022-05-27 00:30:00|446.35|443.47|446.48|443.6|446.84|443.96|445.62|442.74|0
1653611700000|2022-05-27 00:35:00|446.6|443.72|451.02|448.14|451.75|448.87|446.35|443.47|0
1653612000000|2022-05-27 00:40:00|450.9|448.02|457.16|454.28|457.9|455.02|450.9|448.02|0
1653612300000|2022-05-27 00:45:00|457.9|455.02|459.87|456.99|460.85|457.97|457.16|454.28|0
1653612600000|2022-05-27 00:50:00|459.75|456.87|456.8|453.92|459.75|456.87|455.69|452.81|0
1653612900000|2022-05-27 00:55:00|456.92|454.04|455.57|452.69|457.16|454.28|454.7|451.82|0
1653613200000|2022-05-27 01:00:00|455.44|452.56|455.19|452.31|455.81|452.93|453.72|450.84|0
1653613500000|2022-05-27 01:05:00|454.95|452.07|454.95|452.07|455.57|452.69|453.96|451.08|0
1653613800000|2022-05-27 01:10:00|455.07|452.19|452.98|450.1|456.18|453.3|452.98|450.1|0
1653614100000|2022-05-27 01:15:00|453.11|450.23|451.5|448.62|453.72|450.84|451.5|448.62|0
1653614400000|2022-05-27 01:20:00|451.26|448.38|451.26|448.38|452.73|449.85|450.77|447.89|0
1653614700000|2022-05-27 01:25:00|451.01|448.13|453.71|450.83|453.96|451.08|450.89|448.01|0
1653615000000|2022-05-27 01:30:00|453.22|450.34|451.85|448.97|454.94|452.06|451.85|448.97|0
1653615300000|2022-05-27 01:35:00|451.61|448.73|456.4|453.52|457.01|454.13|451|448.12|0
1653615600000|2022-05-27 01:40:00|456.03|453.15|454.8|451.92|456.76|453.88|454.68|451.8|0
1653615900000|2022-05-27 01:45:00|454.93|452.05|454.06|451.18|455.78|452.9|453.32|450.44|0
1653616200000|2022-05-27 01:50:00|453.81|450.93|451.49|448.61|453.81|450.93|450.13|447.25|0
1653616500000|2022-05-27 01:55:00|451.36|448.48|452.34|449.46|453.81|450.93|450.62|447.74|0
1653616800000|2022-05-27 02:00:00|453.32|450.44|451.85|448.97|453.57|450.69|451.6|448.72|0
1653617100000|2022-05-27 02:05:00|451.73|448.85|452.83|449.95|454.06|451.18|450.99|448.11|0
1653617400000|2022-05-27 02:10:00|452.34|449.46|454.43|451.55|454.55|451.67|452.34|449.46|0
1653617700000|2022-05-27 02:15:00|454.3|451.42|454.06|451.18|455.28|452.4|453.57|450.69|0
1653618000000|2022-05-27 02:20:00|453.69|450.81|452.96|450.08|453.94|451.06|452.96|450.08|0
1653618300000|2022-05-27 02:25:00|452.83|449.95|454.79|451.91|455.04|452.16|452.71|449.83|0
1653618600000|2022-05-27 02:30:00|454.67|451.79|454.3|451.42|455.04|452.16|453.56|450.68|0
1653618900000|2022-05-27 02:35:00|454.05|451.17|453.32|450.44|455.53|452.65|453.2|450.32|0
1653619200000|2022-05-27 02:40:00|453.56|450.68|455.04|452.16|455.04|452.16|453.56|450.68|0
1653619500000|2022-05-27 02:45:00|455.41|452.53|455.77|452.89|456.51|453.63|454.79|451.91|0
1653619800000|2022-05-27 02:50:00|455.65|452.77|456.51|453.63|456.51|453.63|455.28|452.4|0
1653620100000|2022-05-27 02:55:00|456.26|453.38|456.02|453.14|457|454.12|455.53|452.65|0
1653620400000|2022-05-27 03:00:00|455.77|452.89|454.67|451.79|456.26|453.38|454.67|451.79|0
1653620700000|2022-05-27 03:05:00|454.79|451.91|453.56|450.68|455.03|452.15|453.31|450.43|0
1653621000000|2022-05-27 03:10:00|453.8|450.92|453.44|450.56|454.54|451.66|453.07|450.19|0
1653621300000|2022-05-27 03:15:00|453.8|450.92|452.82|449.94|454.29|451.41|452.33|449.45|0
1653621600000|2022-05-27 03:20:00|452.7|449.82|452.08|449.2|452.7|449.82|450.74|447.86|0
1653621900000|2022-05-27 03:25:00|452.21|449.33|450.25|447.37|452.21|449.33|449.63|446.75|0
1653622200000|2022-05-27 03:30:00|450.12|447.24|451.34|448.46|451.59|448.71|450.12|447.24|0
1653622500000|2022-05-27 03:35:00|451.59|448.71|452.57|449.69|452.57|449.69|450.85|447.97|0
1653622800000|2022-05-27 03:40:00|452.33|449.45|451.96|449.08|452.57|449.69|451.34|448.46|0
1653623100000|2022-05-27 03:45:00|451.72|448.84|452.08|449.2|452.08|449.2|451.34|448.46|0
1653623400000|2022-05-27 03:50:00|451.83|448.95|453.19|450.31|453.43|450.55|451.59|448.71|0
1653623700000|2022-05-27 03:55:00|453.06|450.18|454.53|451.65|454.53|451.65|452.45|449.57|0
1653624000000|2022-05-27 04:00:00|454.29|451.41|453.8|450.92|454.53|451.65|453.8|450.92|0
1653624300000|2022-05-27 04:05:00|453.68|450.8|452.32|449.44|453.8|450.92|452.08|449.2|0
1653624600000|2022-05-27 04:10:00|452.2|449.32|451.09|448.21|452.2|449.32|450.6|447.72|0
1653624900000|2022-05-27 04:15:00|450.85|447.97|450.6|447.72|451.34|448.46|450.6|447.72|0
1653625200000|2022-05-27 04:20:00|450.85|447.97|451.09|448.21|451.09|448.21|450.6|447.72|0
1653625500000|2022-05-27 04:25:00|451.34|448.46|450.85|447.97|451.34|448.46|450.35|447.47|0
1653625800000|2022-05-27 04:30:00|450.6|447.72|450.35|447.47|451.09|448.21|449.37|446.49|0
1653626100000|2022-05-27 04:35:00|450.11|447.23|450.6|447.72|450.84|447.96|449.86|446.98|0
1653626400000|2022-05-27 04:40:00|450.35|447.47|449.01|446.13|450.6|447.72|448.88|446|0
1653626700000|2022-05-27 04:45:00|448.88|446|449.37|446.49|449.62|446.74|448.39|445.51|0
1653627000000|2022-05-27 04:50:00|449.12|446.24|450.11|447.23|450.23|447.35|448.88|446|0
1653627300000|2022-05-27 04:55:00|449.86|446.98|450.72|447.84|450.72|447.84|449.86|446.98|0
1653627600000|2022-05-27 05:00:00|450.6|447.72|450.84|447.96|451.82|448.94|450.6|447.72|0
1653627900000|2022-05-27 05:05:00|450.97|448.09|450.48|447.6|451.82|448.94|449.61|446.73|0
1653628200000|2022-05-27 05:10:00|450.59|447.71|449|446.12|450.59|447.71|448.63|445.75|0
1653628500000|2022-05-27 05:15:00|449.12|446.24|449.12|446.24|449.61|446.73|447.89|445.01|0
1653628800000|2022-05-27 05:20:00|449.37|446.49|451.08|448.2|451.33|448.45|449|446.12|0
1653629100000|2022-05-27 05:25:00|451.21|448.33|449.85|446.97|451.33|448.45|449.49|446.61|0
1653629400000|2022-05-27 05:30:00|450.1|447.22|451.21|448.33|451.33|448.45|449.61|446.73|0
1653629700000|2022-05-27 05:35:00|451.08|448.2|451.57|448.69|452.06|449.18|450.1|447.22|0
1653630000000|2022-05-27 05:40:00|451.33|448.45|452.44|449.56|453.29|450.41|451.33|448.45|0
1653630300000|2022-05-27 05:45:00|452.55|449.67|454.76|451.88|455.99|453.11|452.19|449.31|0
1653630600000|2022-05-27 05:50:00|455.01|452.13|455.99|453.11|456.24|453.36|454.76|451.88|0
1653630900000|2022-05-27 05:55:00|456.24|453.36|452.8|449.92|456.98|454.1|452.8|449.92|0
1653631200000|2022-05-27 06:00:00|452.93|450.05|453.04|450.16|455.75|452.87|452.55|449.67|0
1653631500000|2022-05-27 06:05:00|452.8|449.92|455.99|453.11|457.22|454.34|452.68|449.8|0
1653631800000|2022-05-27 06:10:00|455.74|452.86|454.02|451.14|456.24|453.36|453.29|450.41|0
1653632100000|2022-05-27 06:15:00|454.27|451.39|454.27|451.39|454.51|451.63|452.55|449.67|0
1653632400000|2022-05-27 06:20:00|454.51|451.63|454.51|451.63|455.01|452.13|452.79|449.91|0
1653632700000|2022-05-27 06:25:00|454.4|451.52|453.28|450.4|456.73|453.85|453.28|450.4|0
1653633000000|2022-05-27 06:30:00|453.53|450.65|453.53|450.65|455.25|452.37|453.28|450.4|0
1653633300000|2022-05-27 06:35:00|453.41|450.53|454.02|451.14|454.02|451.14|452.79|449.91|0
1653633600000|2022-05-27 06:40:00|453.9|451.02|453.53|450.65|455.49|452.61|453.28|450.4|0
1653633900000|2022-05-27 06:45:00|453.41|450.53|453.04|450.16|453.77|450.89|451.81|448.93|0
1653634200000|2022-05-27 06:50:00|453.16|450.28|448.12|445.24|453.16|450.28|448.12|445.24|0
1653634500000|2022-05-27 06:55:00|447.88|445|446.65|443.77|448.86|445.98|446.41|443.53|0
1653634800000|2022-05-27 07:00:00|447.02|444.14|446.04|443.16|448.86|445.98|444.2|441.32|0
1653635100000|2022-05-27 07:05:00|445.92|443.52|446.78|444.38|447.64|445.24|445.67|443.27|0
1653635400000|2022-05-27 07:10:00|446.66|444.26|449.35|446.95|451.45|449.05|443.22|440.82|0
1653635700000|2022-05-27 07:15:00|448.99|446.59|452.55|450.15|453.17|450.77|448.37|445.97|0
1653636000000|2022-05-27 07:20:00|452.79|450.39|450.58|448.18|452.79|450.39|450.09|447.69|0
1653636300000|2022-05-27 07:25:00|450.95|448.55|449.48|447.08|451.56|449.16|447.63|445.23|0
1653636600000|2022-05-27 07:30:00|449.35|446.95|449.23|446.83|451.44|449.04|447.63|445.23|0
1653636900000|2022-05-27 07:35:00|449.35|446.95|448.37|445.97|449.48|447.08|446.53|444.13|0
1653637200000|2022-05-27 07:40:00|448.61|446.21|449.23|446.83|451.31|448.91|448.12|445.72|0
1653637500000|2022-05-27 07:45:00|449.48|447.08|450.09|447.69|450.95|448.55|448.37|445.97|0
1653637800000|2022-05-27 07:50:00|449.97|447.57|446.65|444.25|450.33|447.93|445.91|443.51|0
1653638100000|2022-05-27 07:55:00|446.89|444.49|448.86|446.46|449.35|446.95|446.16|443.76|0
1653638400000|2022-05-27 08:00:00|449.1|446.7|449.1|446.7|450.82|448.42|448.61|446.21|0
1653638700000|2022-05-27 08:05:00|449.35|446.95|445.91|443.51|450.08|447.68|445.42|443.02|0
1653639000000|2022-05-27 08:10:00|446.16|443.76|444.68|442.28|448.25|445.85|443.95|441.55|0
1653639300000|2022-05-27 08:15:00|444.93|442.53|445.42|443.02|446.4|444|441.5|439.1|0
1653639600000|2022-05-27 08:20:00|445.17|442.77|440.76|438.36|445.3|442.9|440.51|438.11|0
1653639900000|2022-05-27 08:25:00|440.51|438.11|436.87|434.47|440.76|438.36|436.74|434.34|0
1653640200000|2022-05-27 08:30:00|436.5|434.1|433.56|431.16|436.5|434.1|432.58|430.18|0
1653640500000|2022-05-27 08:35:00|433.69|431.29|435.52|433.12|435.52|433.12|432.22|429.82|0
1653640800000|2022-05-27 08:40:00|435.4|433|436.25|433.85|436.74|434.34|433.8|431.4|0
1653641100000|2022-05-27 08:45:00|436.38|433.98|438.21|435.81|438.46|436.06|436.38|433.98|0
1653641400000|2022-05-27 08:50:00|438.09|435.69|437.23|434.83|439.44|437.04|436.99|434.59|0
1653641700000|2022-05-27 08:55:00|436.98|434.58|434.53|432.13|437.6|435.2|434.29|431.89|0
1653642000000|2022-05-27 09:00:00|434.42|432.02|439.19|436.79|439.43|437.03|434.17|431.77|0
1653642300000|2022-05-27 09:05:00|439.43|437.03|439.19|436.79|440.3|437.9|438.45|436.05|0
1653642600000|2022-05-27 09:10:00|439.32|436.92|440.79|438.39|440.91|438.51|439.19|436.79|0
1653642900000|2022-05-27 09:15:00|441.15|438.75|438.94|436.54|441.28|438.88|438.94|436.54|0
1653643200000|2022-05-27 09:20:00|439.07|436.67|438.94|436.54|439.68|437.28|438.33|435.93|0
1653643500000|2022-05-27 09:25:00|439.19|436.79|436.24|433.84|439.43|437.03|435.88|433.48|0
1653643800000|2022-05-27 09:30:00|436.49|434.09|436.24|433.84|437.96|435.56|434.77|432.37|0
1653644100000|2022-05-27 09:35:00|436.49|434.09|435.02|432.62|436.98|434.58|434.77|432.37|0
1653644400000|2022-05-27 09:40:00|435.26|432.86|434.04|431.64|435.26|432.86|433.06|430.66|0
1653644700000|2022-05-27 09:45:00|434.28|431.88|433.06|430.66|435.51|433.11|432.32|429.92|0
1653645000000|2022-05-27 09:50:00|432.57|430.17|430.12|427.72|432.57|430.17|430.12|427.72|0
1653645300000|2022-05-27 09:55:00|429.63|427.23|428.83|426.43|429.87|427.47|426.21|423.81|0
1653645600000|2022-05-27 10:00:00|428.58|426.18|432.74|430.34|435.19|432.79|428.58|426.18|0
1653645900000|2022-05-27 10:05:00|432.99|430.59|437.15|434.75|437.15|434.75|432.62|430.22|0
1653646200000|2022-05-27 10:10:00|436.91|434.51|433.97|431.57|436.91|434.51|433.48|431.08|0
1653646500000|2022-05-27 10:15:00|433.72|431.32|435.93|433.53|435.93|433.53|432.99|430.59|0
1653646800000|2022-05-27 10:20:00|436.3|433.9|435.19|432.79|437.15|434.75|434.95|432.55|0
1653647100000|2022-05-27 10:25:00|435.07|432.67|434.7|432.3|435.68|433.28|433.96|431.56|0
1653647400000|2022-05-27 10:30:00|434.45|432.05|435.43|433.03|436.17|433.77|433.96|431.56|0
1653647700000|2022-05-27 10:35:00|435.32|432.92|435.68|433.28|436.66|434.26|434.7|432.3|0
1653648000000|2022-05-27 10:40:00|435.92|433.52|435.19|432.79|436.17|433.77|433.96|431.56|0
1653648300000|2022-05-27 10:45:00|434.94|432.54|436.66|434.26|436.9|434.5|434.82|432.42|0
1653648600000|2022-05-27 10:50:00|436.54|434.14|432.73|430.33|438.13|435.73|432.24|429.84|0
1653648900000|2022-05-27 10:55:00|432.98|430.58|431.26|428.86|434.09|431.69|430.78|428.38|0
1653649200000|2022-05-27 11:00:00|432.49|430.09|435.07|432.67|435.18|432.78|432.24|429.84|0
1653649500000|2022-05-27 11:05:00|435.43|433.03|434.69|432.29|436.41|434.01|433.47|431.07|0
1653649800000|2022-05-27 11:10:00|434.94|432.54|434.2|431.8|436.05|433.65|433.22|430.82|0
1653650100000|2022-05-27 11:15:00|434.45|432.05|437.88|435.48|438.62|436.22|433.47|431.07|0
1653650400000|2022-05-27 11:20:00|437.76|435.36|439.35|436.95|440.33|437.93|437.14|434.74|0
1653650700000|2022-05-27 11:25:00|439.6|437.2|437.39|434.99|439.84|437.44|437.14|434.74|0
1653651000000|2022-05-27 11:30:00|437.52|435.12|438.86|436.46|440.33|437.93|437.39|434.99|0
1653651300000|2022-05-27 11:35:00|438.61|436.21|439.48|437.08|440.58|438.18|438.25|435.85|0
1653651600000|2022-05-27 11:40:00|439.59|437.19|436.89|434.49|439.59|437.19|435.91|433.51|0
1653651900000|2022-05-27 11:45:00|436.78|434.38|440.08|437.68|440.82|438.42|436.65|434.25|0
1653652200000|2022-05-27 11:50:00|440.46|438.06|444.36|441.96|445.34|442.94|439.84|437.44|0
1653652500000|2022-05-27 11:55:00|444.12|441.72|444.85|442.45|445.72|443.32|443.87|441.47|0
1653652800000|2022-05-27 12:00:00|444.61|442.21|440.68|438.28|446.08|443.68|440.68|438.28|0
1653653100000|2022-05-27 12:05:00|440.92|438.52|437|434.6|440.92|438.52|436.76|434.36|0
1653653400000|2022-05-27 12:10:00|436.76|434.36|437.49|435.09|437.86|435.46|435.53|433.13|0
1653653700000|2022-05-27 12:15:00|437.74|435.34|439.7|437.3|439.7|437.3|437.74|435.34|0
1653654000000|2022-05-27 12:20:00|439.21|436.81|437.73|435.33|439.94|437.54|436.51|434.11|0
1653654300000|2022-05-27 12:25:00|437.86|435.46|440.18|437.78|440.56|438.16|437.49|435.09|0
1653654600000|2022-05-27 12:30:00|439.94|437.54|434.06|431.66|443.62|441.22|431.86|429.46|0
1653654900000|2022-05-27 12:35:00|433.08|430.68|424.03|421.63|434.43|432.03|423.3|420.9|0
1653655200000|2022-05-27 12:40:00|424.4|422|424.03|421.63|425.99|423.59|423.43|421.03|0
1653655500000|2022-05-27 12:45:00|423.79|421.39|416.98|414.58|424.03|421.63|415.79|413.39|0
1653655800000|2022-05-27 12:50:00|416.49|414.09|418.93|416.53|420.15|417.75|416.25|413.85|0
1653656100000|2022-05-27 12:55:00|418.69|416.29|417.95|415.55|420.4|418|417.95|415.55|0
1653656400000|2022-05-27 13:00:00|417.22|414.82|418.57|416.17|418.93|416.53|415.76|413.36|0
1653656700000|2022-05-27 13:05:00|418.44|416.04|417.71|415.31|418.81|416.41|416|413.6|0
1653657000000|2022-05-27 13:10:00|417.95|415.55|417.71|415.31|419.17|416.77|416.73|414.33|0
1653657300000|2022-05-27 13:15:00|417.46|415.06|420.88|418.48|421.13|418.73|416.73|414.33|0
1653657600000|2022-05-27 13:20:00|420.77|418.37|424.06|421.66|424.55|422.15|420.39|417.99|0
1653657900000|2022-05-27 13:25:00|423.95|421.55|421.37|418.97|423.95|421.55|420.88|418.48|0
1653658200000|2022-05-27 13:30:00|421.86|419.46|413.55|411.15|422.59|420.19|410.14|407.74|0
1653658500000|2022-05-27 13:35:00|413.8|411.4|403.09|400.69|414.04|411.64|402.36|399.96|0
1653658800000|2022-05-27 13:40:00|402.85|400.45|406.25|403.85|407.96|405.56|398.96|396.56|0
1653659100000|2022-05-27 13:45:00|406.49|404.09|395.33|392.93|406.49|404.09|393.38|390.98|0
1653659400000|2022-05-27 13:50:00|394.6|392.2|390.22|387.82|398.49|396.09|389.5|387.1|0
1653659700000|2022-05-27 13:55:00|389.98|387.58|390.22|387.82|390.95|388.55|385.38|382.98|0
1653660000000|2022-05-27 14:00:00|389.98|387.58|386.34|383.94|393.38|390.98|385.37|382.97|0
1653660300000|2022-05-27 14:05:00|385.98|383.58|388.52|386.12|392.16|389.76|385.86|383.46|0
1653660600000|2022-05-27 14:10:00|387.55|385.15|385.13|382.73|389.01|386.61|384.16|381.76|0
1653660900000|2022-05-27 14:15:00|385.37|382.97|382.55|380.15|385.46|383.06|381.98|379.58|0
1653661200000|2022-05-27 14:20:00|383.03|380.63|379.88|377.48|383.03|380.63|377.7|375.3|0
1653661500000|2022-05-27 14:25:00|380.12|377.72|384|381.6|384.48|382.08|379.64|377.24|0
1653661800000|2022-05-27 14:30:00|382.54|380.14|382.78|380.38|383.76|381.36|380.12|377.72|0
1653662100000|2022-05-27 14:35:00|383.27|380.87|384|381.6|384.24|381.84|380.36|377.96|0
1653662400000|2022-05-27 14:40:00|383.27|380.87|385.83|383.43|388.36|385.96|383.27|380.87|0
1653662700000|2022-05-27 14:45:00|386.07|383.67|385.1|382.7|389.71|387.31|384.61|382.21|0
1653663000000|2022-05-27 14:50:00|384.61|382.21|385.34|382.94|387.04|384.64|383.89|381.49|0
1653663300000|2022-05-27 14:55:00|385.1|382.7|390.92|388.52|391.65|389.25|384.37|381.97|0
1653663600000|2022-05-27 15:00:00|390.43|388.03|392.37|389.97|395.05|392.65|388.98|386.58|0
1653663900000|2022-05-27 15:05:00|392.13|389.73|387.52|385.12|393.59|391.19|387.52|385.12|0
1653664200000|2022-05-27 15:10:00|387.28|384.88|383.4|381|388.49|386.09|383.16|380.76|0
1653664500000|2022-05-27 15:15:00|383.88|381.48|381.7|379.3|384.85|382.45|380.01|377.61|0
1653664800000|2022-05-27 15:20:00|381.46|379.06|381.22|378.82|382.91|380.51|379.52|377.12|0
1653665100000|2022-05-27 15:25:00|381.46|379.06|382.55|380.15|384.85|382.45|380.98|378.58|0
1653665400000|2022-05-27 15:30:00|382.18|379.78|380.97|378.57|382.91|380.51|379.16|376.76|0
1653665700000|2022-05-27 15:35:00|381.21|378.81|382.04|379.64|384.36|381.96|380.01|377.61|0
1653666000000|2022-05-27 15:40:00|381.8|379.4|378.17|375.77|382.53|380.13|375.99|373.59|0
1653666300000|2022-05-27 15:45:00|378.41|376.01|375.75|373.35|379.13|376.73|374.78|372.38|0
1653666600000|2022-05-27 15:50:00|375.5|373.1|376.23|373.83|376.95|374.55|374.3|371.9|0
1653666900000|2022-05-27 15:55:00|376.47|374.07|375.5|373.1|377.68|375.28|375.26|372.86|0
1653667200000|2022-05-27 16:00:00|375.26|372.86|373.57|371.17|375.5|373.1|372.36|369.96|0
1653667500000|2022-05-27 16:05:00|373.81|371.41|374.53|372.13|376.23|373.83|373.08|370.68|0
1653667800000|2022-05-27 16:10:00|374.77|372.37|372.84|370.44|375.02|372.62|372.12|369.72|0
1653668100000|2022-05-27 16:15:00|373.08|370.68|375.98|373.58|378.4|376|372.84|370.44|0
1653668400000|2022-05-27 16:20:00|376.22|373.82|379.61|377.21|379.85|377.45|375.74|373.34|0
1653668700000|2022-05-27 16:25:00|380.58|378.18|376.95|374.55|380.71|378.31|376.46|374.06|0
1653669000000|2022-05-27 16:30:00|377.31|374.91|379.01|376.61|379.37|376.97|375.98|373.58|0
1653669300000|2022-05-27 16:35:00|378.88|376.48|378.15|375.75|381.55|379.15|377.31|374.91|0
1653669600000|2022-05-27 16:40:00|378.4|376|377.19|374.79|378.64|376.24|376.22|373.82|0
1653669900000|2022-05-27 16:45:00|376.94|374.54|381.3|378.9|381.3|378.9|376.94|374.54|0
1653670200000|2022-05-27 16:50:00|381.06|378.66|377.18|374.78|382.27|379.87|376.94|374.54|0
1653670500000|2022-05-27 16:55:00|377.42|375.02|376.46|374.06|377.42|375.02|374.76|372.36|0
1653670800000|2022-05-27 17:00:00|376.21|373.81|374.76|372.36|377.66|375.26|374.52|372.12|0
1653671100000|2022-05-27 17:05:00|374.52|372.12|373.07|370.67|375.97|373.57|372.83|370.43|0
1653671400000|2022-05-27 17:10:00|373.55|371.15|374.52|372.12|375.97|373.57|372.59|370.19|0
1653671700000|2022-05-27 17:15:00|374.76|372.36|374.52|372.12|376.45|374.05|374.03|371.63|0
1653672000000|2022-05-27 17:20:00|374.76|372.36|376.69|374.29|378.39|375.99|374.03|371.63|0
1653672300000|2022-05-27 17:25:00|376.45|374.05|376.69|374.29|378.63|376.23|375.97|373.57|0
1653672600000|2022-05-27 17:30:00|376.57|374.17|377.9|375.5|378.38|375.98|374.51|372.11|0
1653672900000|2022-05-27 17:35:00|378.14|375.74|379.84|377.44|379.84|377.44|376.69|374.29|0
1653673200000|2022-05-27 17:40:00|379.59|377.19|380.56|378.16|381.29|378.89|378.99|376.59|0
1653673500000|2022-05-27 17:45:00|380.32|377.92|379.59|377.19|381.53|379.13|378.86|376.46|0
1653673800000|2022-05-27 17:50:00|379.83|377.43|378.38|375.98|380.08|377.68|377.9|375.5|0
1653674100000|2022-05-27 17:55:00|378.62|376.22|377.69|375.29|379.83|377.43|377.65|375.25|0
1653674400000|2022-05-27 18:00:00|378.06|375.66|377.93|375.53|379.87|377.47|376.72|374.32|0
1653674700000|2022-05-27 18:05:00|378.17|375.77|375.99|373.59|380.6|378.2|375.99|373.59|0
1653675000000|2022-05-27 18:10:00|375.75|373.35|376.72|374.32|377.44|375.04|375.5|373.1|0
1653675300000|2022-05-27 18:15:00|376.96|374.56|374.05|371.65|376.96|374.56|374.05|371.65|0
1653675600000|2022-05-27 18:20:00|374.29|371.89|373.81|371.41|374.78|372.38|373.56|371.16|0
1653675900000|2022-05-27 18:25:00|373.56|371.16|375.26|372.86|375.99|373.59|373.56|371.16|0
1653676200000|2022-05-27 18:30:00|375.02|372.62|373.8|371.4|375.26|372.86|373.8|371.4|0
1653676500000|2022-05-27 18:35:00|374.29|371.89|374.29|371.89|375.26|372.86|371.38|368.98|0
1653676800000|2022-05-27 18:40:00|374.53|372.13|372.59|370.19|376.47|374.07|372.35|369.95|0
1653677100000|2022-05-27 18:45:00|372.35|369.95|371.86|369.46|373.44|371.04|371.14|368.74|0
1653677400000|2022-05-27 18:50:00|372.35|369.95|371.86|369.46|373.07|370.67|370.41|368.01|0
1653677700000|2022-05-27 18:55:00|371.62|369.22|369.2|366.8|371.62|369.22|368.72|366.32|0
1653678000000|2022-05-27 19:00:00|369.92|367.52|366.17|363.77|370.17|367.77|366.17|363.77|0
1653678300000|2022-05-27 19:05:00|365.93|363.53|360.61|358.21|366.41|364.01|360.13|357.73|0
1653678600000|2022-05-27 19:10:00|360.13|357.73|361.1|358.7|363.03|360.63|360.13|357.73|0
1653678900000|2022-05-27 19:15:00|360.85|358.45|360.37|357.97|363.51|361.11|360.37|357.97|0
1653679200000|2022-05-27 19:20:00|360.13|357.73|357.48|355.08|361.33|358.93|357.24|354.84|0
1653679500000|2022-05-27 19:25:00|357.72|355.32|357.14|354.74|357.72|355.32|356.18|353.78|0
1653679800000|2022-05-27 19:30:00|357.38|354.98|359.06|356.66|359.06|356.66|355.46|353.06|0
1653680100000|2022-05-27 19:35:00|359.31|356.91|361.6|359.2|364.12|361.72|359.31|356.91|0
1653680400000|2022-05-27 19:40:00|361.95|359.55|357.62|355.22|363.4|361|357.38|354.98|0
1653680700000|2022-05-27 19:45:00|357.14|354.74|360.99|358.59|363.64|361.24|356.9|354.5|0
1653681000000|2022-05-27 19:50:00|360.75|358.35|357.62|355.22|363.88|361.48|356.9|354.5|0
1653681300000|2022-05-27 19:55:00|357.13|354.73|348.73|346.33|357.13|354.73|348.49|346.09|0
1653681600000|2022-05-27 20:00:00|348.01|345.61|348.49|346.09|350.65|348.25|346.34|343.94|0
1653681900000|2022-05-27 20:05:00|348.73|346.33|344.9|342.5|349.45|347.05|344.18|341.78|0
1653682200000|2022-05-27 20:10:00|345.26|342.86|344.2|341.8|345.38|342.98|342.99|340.59|0
1653956400000|2022-05-31 00:20:00|332.29|330.29|334.42|332.42|335.37|333.37|332.29|330.29|0
1653956700000|2022-05-31 00:25:00|334.19|332.19|337.03|335.03|337.63|335.63|334.19|332.19|0
1653957000000|2022-05-31 00:30:00|337.39|335.39|341.55|339.55|342.86|340.86|337.03|335.03|0
1653969600000|2022-05-31 04:00:00|340.24|337.84|340.24|337.84|340.72|338.32|340.24|337.84|0
1653969900000|2022-05-31 04:05:00|340.37|337.97|338.81|336.41|340.37|337.97|337.75|335.35|0
1653970200000|2022-05-31 04:10:00|338.57|336.17|339.52|337.12|339.76|337.36|338.57|336.17|0
1653970500000|2022-05-31 04:15:00|339.29|336.89|340.24|337.84|340.48|338.08|339.29|336.89|0
1653970800000|2022-05-31 04:20:00|340|337.6|342.14|339.74|342.38|339.98|340|337.6|0
1653971100000|2022-05-31 04:25:00|342.38|339.98|340.23|337.83|342.38|339.98|340.23|337.83|0
1653971400000|2022-05-31 04:30:00|339.76|337.36|340.12|337.72|341.19|338.79|338.8|336.4|0
1653971700000|2022-05-31 04:35:00|340.23|337.83|340.35|337.95|341.42|339.02|339.4|337|0
1653972000000|2022-05-31 04:40:00|340.23|337.83|339.99|337.59|341.18|338.78|339.75|337.35|0
1653972300000|2022-05-31 04:45:00|340.35|337.95|339.63|337.23|340.59|338.19|339.27|336.87|0
1653972600000|2022-05-31 04:50:00|339.4|337|338.68|336.28|339.87|337.47|338.32|335.92|0
1653972900000|2022-05-31 04:55:00|338.79|336.39|339.27|336.87|339.98|337.58|338.55|336.15|0
1653973200000|2022-05-31 05:00:00|338.79|336.39|338.79|336.39|339.74|337.34|337.6|335.2|0
1653973500000|2022-05-31 05:05:00|338.68|336.28|339.39|336.99|339.98|337.58|337.84|335.44|0
1653973800000|2022-05-31 05:10:00|339.26|336.86|338.91|336.51|340.69|338.29|338.43|336.03|0
1653974100000|2022-05-31 05:15:00|339.02|336.62|339.26|336.86|339.74|337.34|338.43|336.03|0
1653974400000|2022-05-31 05:20:00|339.38|336.98|337.59|335.19|340.21|337.81|337.12|334.72|0
1653974700000|2022-05-31 05:25:00|337.72|335.32|336.64|334.24|338.78|336.38|336.64|334.24|0
1653975000000|2022-05-31 05:30:00|336.76|334.36|336.16|333.76|337|334.6|335.69|333.29|0
1653975300000|2022-05-31 05:35:00|335.92|333.52|339.25|336.85|339.73|337.33|335.69|333.29|0
1653975600000|2022-05-31 05:40:00|339.73|337.33|340.2|337.8|340.44|338.04|338.54|336.14|0
1653975900000|2022-05-31 05:45:00|340.33|337.93|340.68|338.28|341.16|338.76|339.97|337.57|0
1653976200000|2022-05-31 05:50:00|340.44|338.04|342.35|339.95|343.06|340.66|339.25|336.85|0
1653976500000|2022-05-31 05:55:00|342.23|339.83|341.87|339.47|342.23|339.83|338.06|335.66|0
1653976800000|2022-05-31 06:00:00|342.11|339.71|343.77|341.37|343.77|341.37|340.44|338.04|0
1653977100000|2022-05-31 06:05:00|343.66|341.26|345.44|343.04|346.64|344.24|341.15|338.75|0
1653977400000|2022-05-31 06:10:00|345.92|343.52|346.64|344.24|347.83|345.43|345.2|342.8|0
1653977700000|2022-05-31 06:15:00|346.88|344.48|349.27|346.87|352.86|350.46|346.16|343.76|0
1653978000000|2022-05-31 06:20:00|349.87|347.47|347.59|345.19|350.23|347.83|347.59|345.19|0
1653978300000|2022-05-31 06:25:00|347.83|345.43|344.84|342.44|347.83|345.43|344.48|342.08|0
1653978600000|2022-05-31 06:30:00|344.72|342.32|344.37|341.97|345.2|342.8|343.76|341.36|0
1653978900000|2022-05-31 06:35:00|344.24|341.84|347.83|345.43|348.06|345.66|344|341.6|0
1653979200000|2022-05-31 06:40:00|347.59|345.19|353.1|350.7|353.1|350.7|346.63|344.23|0
1653979500000|2022-05-31 06:45:00|352.86|350.46|358.38|355.98|358.99|356.59|352.14|349.74|0
1653979800000|2022-05-31 06:50:00|358.14|355.74|357.17|354.77|360.06|357.66|355.38|352.98|0
1653980100000|2022-05-31 06:55:00|356.93|354.53|355.38|352.98|357.66|355.26|353.81|351.41|0
1653980400000|2022-05-31 07:00:00|355.73|353.33|357.06|354.66|359.1|356.7|353.57|351.17|0
1653980700000|2022-05-31 07:05:00|355.89|353.89|357.87|355.87|362.99|360.99|355.65|353.65|0
1653981000000|2022-05-31 07:10:00|358.23|356.23|360.1|358.1|362.51|360.51|357.15|355.15|0
1653981300000|2022-05-31 07:15:00|359.62|357.62|365.28|363.28|365.39|363.39|358.9|356.9|0
1653981600000|2022-05-31 07:20:00|365.39|363.39|362.02|360.02|366.36|364.36|361.78|359.78|0
1653981900000|2022-05-31 07:25:00|361.54|359.54|362.98|360.98|363.95|361.95|360.1|358.1|0
1653982200000|2022-05-31 07:30:00|363.35|361.35|362.5|360.5|365.76|363.76|360.58|358.58|0
1653982500000|2022-05-31 07:35:00|362.74|360.74|366.83|364.83|367.31|365.31|361.3|359.3|0
1653982800000|2022-05-31 07:40:00|366.59|364.59|363.94|361.94|369|367|363.94|361.94|0
1653983100000|2022-05-31 07:45:00|364.18|362.18|368.27|366.27|368.52|366.52|364.18|362.18|0
1653983400000|2022-05-31 07:50:00|367.79|365.79|366.95|364.95|368.27|366.27|365.62|363.62|0
1653983700000|2022-05-31 07:55:00|367.07|365.07|364.06|362.06|367.07|365.07|362.62|360.62|0
1653984000000|2022-05-31 08:00:00|363.21|361.21|355.53|353.53|363.94|361.94|355.05|353.05|0
1653984300000|2022-05-31 08:05:00|355.29|353.29|354.57|352.57|357.45|355.45|354.57|352.57|0
1653984600000|2022-05-31 08:10:00|355.29|353.29|355.76|353.76|357.2|355.2|354.33|352.33|0
1653984900000|2022-05-31 08:15:00|355.52|353.52|348.35|346.35|355.76|353.76|347.15|345.15|0
1653985200000|2022-05-31 08:20:00|347.87|345.87|346.43|344.43|349.06|347.06|345.37|343.37|0
1653985500000|2022-05-31 08:25:00|346.67|344.67|344.29|342.29|348.11|346.11|343.1|341.1|0
1653985800000|2022-05-31 08:30:00|343.81|341.81|345|343|346.32|344.32|343.57|341.57|0
1653986100000|2022-05-31 08:35:00|345.12|343.12|344.05|342.05|347.39|345.39|343.57|341.57|0
1653986400000|2022-05-31 08:40:00|344.04|342.04|342.14|340.14|344.04|342.04|339.52|337.52|0
1653986700000|2022-05-31 08:45:00|342.26|340.26|345.36|343.36|346.43|344.43|341.31|339.31|0
1653987000000|2022-05-31 08:50:00|344.99|342.99|345.47|343.47|346.07|344.07|343.93|341.93|0
1653987300000|2022-05-31 08:55:00|345.35|343.35|347.85|345.85|349.29|347.29|344.16|342.16|0
1653987600000|2022-05-31 09:00:00|347.61|345.61|355.15|353.15|356.71|354.71|347.61|345.61|0
1653987900000|2022-05-31 09:05:00|355.27|353.27|358.87|356.87|358.87|356.87|355.27|353.27|0
1653988200000|2022-05-31 09:10:00|359.11|357.11|362.47|360.47|362.95|360.95|357.9|355.9|0
1653988500000|2022-05-31 09:15:00|362.71|360.71|362.11|360.11|364.39|362.39|361.27|359.27|0
1653988800000|2022-05-31 09:20:00|362.23|360.23|368.25|366.25|368.25|366.25|357.9|355.9|0
1653989100000|2022-05-31 09:25:00|368.49|366.49|363.43|361.43|368.49|366.49|362.94|360.94|0
1653989400000|2022-05-31 09:30:00|363.19|361.19|367.28|365.28|367.89|365.89|361.39|359.39|0
1653989700000|2022-05-31 09:35:00|367.65|365.65|375.49|373.49|375.97|373.97|367.04|365.04|0
1653990000000|2022-05-31 09:40:00|375.25|373.25|377.91|375.91|380.46|378.46|373.55|371.55|0
1653990300000|2022-05-31 09:45:00|378.39|376.39|375.73|373.73|378.39|376.39|372.58|370.58|0
1653990600000|2022-05-31 09:50:00|375.97|373.97|375.48|373.48|377.18|375.18|374.4|372.4|0
1653990900000|2022-05-31 09:55:00|375.73|373.73|373.79|371.79|376.09|374.09|372.71|370.71|0
1653991200000|2022-05-31 10:00:00|374.03|372.03|377.42|375.42|378.75|376.75|373.43|371.43|0
1653991500000|2022-05-31 10:05:00|377.18|375.18|375.24|373.24|380.45|378.45|375.12|373.12|0
1653991800000|2022-05-31 10:10:00|375.72|373.72|374.75|372.75|376.69|374.69|373.3|371.3|0
1653992100000|2022-05-31 10:15:00|374.88|372.88|374.99|372.99|375.24|373.24|372.46|370.46|0
1653992400000|2022-05-31 10:20:00|375.24|373.24|374.51|372.51|377.41|375.41|373.78|371.78|0
1653992700000|2022-05-31 10:25:00|374.75|372.75|373.78|371.78|375.72|373.72|372.57|370.57|0
1653993000000|2022-05-31 10:30:00|374.02|372.02|374.75|372.75|376.33|374.33|372.81|370.81|0
1653993300000|2022-05-31 10:35:00|374.63|372.63|367.2|365.2|374.63|372.63|367.2|365.2|0
1653993600000|2022-05-31 10:40:00|367.44|365.44|361.42|359.42|367.92|365.92|360.93|358.93|0
1653993900000|2022-05-31 10:45:00|361.9|359.9|364.81|362.81|366.02|364.02|359.62|357.62|0
1653994200000|2022-05-31 10:50:00|364.57|362.57|367.1|365.1|368.66|366.66|363.74|361.74|0
1653994500000|2022-05-31 10:55:00|367.22|365.22|367.34|365.34|367.94|365.94|364.81|362.81|0
1653994800000|2022-05-31 11:00:00|366.62|364.62|361.93|359.93|366.62|364.62|361.21|359.21|0
1653995100000|2022-05-31 11:05:00|361.45|359.45|357.85|355.85|362.17|360.17|357.61|355.61|0
1653995400000|2022-05-31 11:10:00|357.97|355.97|363.36|361.36|363.84|361.84|355.69|353.69|0
1653995700000|2022-05-31 11:15:00|363.6|361.6|365.52|363.52|366.73|364.73|363.6|361.6|0
1653996000000|2022-05-31 11:20:00|365.28|363.28|366|364|366.61|364.61|363.36|361.36|0
1653996300000|2022-05-31 11:25:00|366.13|364.13|367.69|365.69|368.17|366.17|365.76|363.76|0
1653996600000|2022-05-31 11:30:00|367.57|365.57|365.76|363.76|368.41|366.41|365.4|363.4|0
1653996900000|2022-05-31 11:35:00|366.24|364.24|363.72|361.72|366.24|364.24|361.67|359.67|0
1653997200000|2022-05-31 11:40:00|364.32|362.32|366.24|364.24|367.2|365.2|364.08|362.08|0
1653997500000|2022-05-31 11:45:00|366|364|366.84|364.84|366.84|364.84|365.27|363.27|0
1653997800000|2022-05-31 11:50:00|366.72|364.72|370.69|368.69|371.05|369.05|366.24|364.24|0
1653998100000|2022-05-31 11:55:00|370.57|368.57|366.47|364.47|370.81|368.81|366.23|364.23|0
1653998400000|2022-05-31 12:00:00|366.36|364.36|373.94|371.94|374.91|372.91|365.99|363.99|0
1653998700000|2022-05-31 12:05:00|374.18|372.18|375.15|373.15|376.36|374.36|373.59|371.59|0
1653999000000|2022-05-31 12:10:00|374.91|372.91|374.18|372.18|376.84|374.84|373.94|371.94|0
1653999300000|2022-05-31 12:15:00|374.55|372.55|372.49|370.49|377.08|375.08|371.77|369.77|0
1653999600000|2022-05-31 12:20:00|372.25|370.25|375.63|373.63|375.63|373.63|371.77|369.77|0
1653999900000|2022-05-31 12:25:00|375.39|373.39|374.18|372.18|377.8|375.8|373.21|371.21|0
1654000200000|2022-05-31 12:30:00|374.54|372.54|379.01|377.01|379.74|377.74|374.18|372.18|0
1654000500000|2022-05-31 12:35:00|378.53|376.53|378.21|376.21|379.73|377.73|375.87|373.87|0
1654000800000|2022-05-31 12:40:00|377.97|375.97|379.92|377.92|380.89|378.89|377.49|375.49|0
1654001100000|2022-05-31 12:45:00|379.68|377.68|375.34|373.34|380.89|378.89|375.34|373.34|0
1654001400000|2022-05-31 12:50:00|375.58|373.58|377.51|375.51|377.51|375.51|374.37|372.37|0
1654001700000|2022-05-31 12:55:00|377.39|375.39|379.92|377.92|380.16|378.16|375.09|373.09|0
1654002000000|2022-05-31 13:00:00|379.8|377.8|374.85|372.85|379.92|377.92|372.92|370.92|0
1654002300000|2022-05-31 13:05:00|374.61|372.61|372.92|370.92|375.09|373.09|371.96|369.96|0
1654002600000|2022-05-31 13:10:00|372.68|370.68|365.71|363.71|372.92|370.92|365.71|363.71|0
1654002900000|2022-05-31 13:15:00|365.47|363.47|368.59|366.59|369.91|367.91|365.47|363.47|0
1654003200000|2022-05-31 13:20:00|368.83|366.83|366.66|364.66|369.79|367.79|365.94|363.94|0
1654003500000|2022-05-31 13:25:00|366.9|364.9|364.74|362.74|367.14|365.14|360.91|358.91|0
1654003800000|2022-05-31 13:30:00|365.94|363.94|386.03|384.03|386.03|384.03|363.06|361.06|0
1654004100000|2022-05-31 13:35:00|387|385|390.81|388.81|392.51|390.51|382.15|380.15|0
1654004400000|2022-05-31 13:40:00|391.91|389.91|395.66|393.66|397.85|395.85|390.81|388.81|0
1654004700000|2022-05-31 13:45:00|396.64|394.64|394.99|392.99|396.64|394.64|386.99|384.99|0
1654005000000|2022-05-31 13:50:00|394.26|392.26|388.14|386.14|394.51|392.51|385.96|383.96|0
1654005300000|2022-05-31 13:55:00|387.9|385.9|387.9|385.9|388.99|386.99|381.72|379.72|0
1654005600000|2022-05-31 14:00:00|388.39|386.39|396.52|394.52|396.52|394.52|384.62|382.62|0
1654005900000|2022-05-31 14:05:00|396.28|394.28|399.44|397.44|399.44|397.44|390.93|388.93|0
1654006200000|2022-05-31 14:10:00|399.93|397.93|388.98|386.98|399.93|397.93|388.5|386.5|0
1654006500000|2022-05-31 14:15:00|388.01|386.01|381.95|379.95|388.98|386.98|381.95|379.95|0
1654006800000|2022-05-31 14:20:00|381.11|379.11|377.72|375.72|381.23|379.23|370.6|368.6|0
1654007100000|2022-05-31 14:25:00|377.6|375.6|383.1|381.1|383.35|381.35|375.1|373.1|0
1654007400000|2022-05-31 14:30:00|383.59|381.59|377.66|375.66|383.59|381.59|371.22|369.22|0
1654007700000|2022-05-31 14:35:00|378.14|376.14|378.51|376.51|381.79|379.79|374.63|372.63|0
1654008000000|2022-05-31 14:40:00|377.9|375.9|370.38|368.38|378.87|376.87|368.93|366.93|0
1654008300000|2022-05-31 14:45:00|369.9|367.9|374.02|372.02|374.74|372.74|366.03|364.03|0
1654008600000|2022-05-31 14:50:00|374.26|372.26|370.02|368.02|374.99|372.99|368.69|366.69|0
1654008900000|2022-05-31 14:55:00|369.41|367.41|371.35|369.35|374.74|372.74|368.44|366.44|0
1654009200000|2022-05-31 15:00:00|371.59|369.59|366.51|364.51|372.07|370.07|365.54|363.54|0
1654009500000|2022-05-31 15:05:00|366.26|364.26|377.38|375.38|380.57|378.57|365.06|363.06|0
1654009800000|2022-05-31 15:10:00|377.12|375.12|383.81|381.81|384.05|382.05|375.78|373.78|0
1654010100000|2022-05-31 15:15:00|384.54|382.54|384.3|382.3|385.03|383.03|381.13|379.13|0
1654010400000|2022-05-31 15:20:00|385.27|383.27|382.83|380.83|385.27|383.27|378.94|376.94|0
1654010700000|2022-05-31 15:25:00|382.35|380.35|382.83|380.83|384.78|382.78|378.21|376.21|0
1654011000000|2022-05-31 15:30:00|384.05|382.05|383.47|381.47|386.9|384.9|380.29|378.29|0
1654011300000|2022-05-31 15:35:00|384.2|382.2|373.69|371.69|384.94|382.94|373.69|371.69|0
1654011600000|2022-05-31 15:40:00|373.45|371.45|372.23|370.23|377.11|375.11|370.03|368.03|0
1654011900000|2022-05-31 15:45:00|371.74|369.74|365.89|363.89|371.98|369.98|365.16|363.16|0
1654012200000|2022-05-31 15:50:00|366.38|364.38|357.94|355.94|366.38|364.38|356.73|354.73|0
1654012500000|2022-05-31 15:55:00|357.7|355.7|354.55|352.55|357.94|355.94|351.65|349.65|0
1654012800000|2022-05-31 16:00:00|354.07|352.07|344.93|342.93|354.31|352.31|344.93|342.93|0
1654013100000|2022-05-31 16:05:00|345.06|343.06|351.24|349.24|351.24|349.24|345.06|343.06|0
1654013400000|2022-05-31 16:10:00|351|349|356.59|354.59|356.59|354.59|349.05|347.05|0
1654013700000|2022-05-31 16:15:00|356.83|354.83|358.78|356.78|362.92|360.92|355.37|353.37|0
1654014000000|2022-05-31 16:20:00|358.05|356.05|361.95|359.95|364.39|362.39|358.05|356.05|0
1654014300000|2022-05-31 16:25:00|362.19|360.19|356.58|354.58|362.19|360.19|356.58|354.58|0
1654014600000|2022-05-31 16:30:00|356.34|354.34|355.12|353.12|358.78|356.78|355.12|353.12|0
1654014900000|2022-05-31 16:35:00|354.64|352.64|348.08|346.08|355.12|353.12|347.59|345.59|0
1654015200000|2022-05-31 16:40:00|347.83|345.83|347.35|345.35|349.05|347.05|343.71|341.71|0
1654015500000|2022-05-31 16:45:00|347.1|345.1|347.83|345.83|350.02|348.02|344.68|342.68|0
1654015800000|2022-05-31 16:50:00|348.07|346.07|344.92|342.92|348.56|346.56|343.95|341.95|0
1654016100000|2022-05-31 16:55:00|344.68|342.68|348.31|346.31|349.04|347.04|342.87|340.87|0
1654016400000|2022-05-31 17:00:00|349.04|347.04|354.63|352.63|357.31|355.31|346.62|344.62|0
1654016700000|2022-05-31 17:05:00|353.9|351.9|345.4|343.4|354.14|352.14|343.95|341.95|0
1654017000000|2022-05-31 17:10:00|345.64|343.64|350.98|348.98|351.71|349.71|345.64|343.64|0
1654017300000|2022-05-31 17:15:00|350.74|348.74|358.52|356.52|360.96|358.96|350.74|348.74|0
1654017600000|2022-05-31 17:20:00|357.79|355.79|360.23|358.23|361.45|359.45|357.3|355.3|0
1654017900000|2022-05-31 17:25:00|360.71|358.71|359.74|357.74|363.15|361.15|356.57|354.57|0
1654018200000|2022-05-31 17:30:00|360.23|358.23|350.49|348.49|360.96|358.96|350.49|348.49|0
1654018500000|2022-05-31 17:35:00|350.73|348.73|353.05|351.05|355.35|353.35|348.06|346.06|0
1654018800000|2022-05-31 17:40:00|352.68|350.68|348.06|346.06|354.14|352.14|348.06|346.06|0
1654019100000|2022-05-31 17:45:00|348.3|346.3|350|348|352.43|350.43|346.6|344.6|0
1654019400000|2022-05-31 17:50:00|350.13|348.13|343.69|341.69|350.97|348.97|340.79|338.79|0
1654019700000|2022-05-31 17:55:00|343.21|341.21|337.4|335.4|343.94|341.94|337.16|335.16|0
1654020000000|2022-05-31 18:00:00|338.61|336.61|340.79|338.79|341.76|339.76|335.95|333.95|0
1654020300000|2022-05-31 18:05:00|342.24|340.24|341.03|339.03|345.39|343.39|340.06|338.06|0
1654020600000|2022-05-31 18:10:00|340.54|338.54|340.54|338.54|343.21|341.21|338.85|336.85|0
1654020900000|2022-05-31 18:15:00|341.03|339.03|338.61|336.61|342.24|340.24|338.37|336.37|0
1654021200000|2022-05-31 18:20:00|337.88|335.88|343.93|341.93|347.57|345.57|337.16|335.16|0
1654021500000|2022-05-31 18:25:00|344.17|342.17|345.87|343.87|349.75|347.75|343.69|341.69|0
1654021800000|2022-05-31 18:30:00|346.11|344.11|348.53|346.53|349.26|347.26|343.93|341.93|0
1654022100000|2022-05-31 18:35:00|348.29|346.29|347.08|345.08|349.99|347.99|344.65|342.65|0
1654022400000|2022-05-31 18:40:00|346.59|344.59|356.8|354.8|357.53|355.53|346.59|344.59|0
1654022700000|2022-05-31 18:45:00|357.77|355.77|365.09|363.09|368.76|366.76|357.77|355.77|0
1654023000000|2022-05-31 18:50:00|365.58|363.58|372.92|370.92|372.92|370.92|362.65|360.65|0
1654023300000|2022-05-31 18:55:00|372.67|370.67|368.77|366.77|377.31|375.31|367.06|365.06|0
1654023600000|2022-05-31 19:00:00|369.26|367.26|372.18|370.18|379.02|377.02|368.77|366.77|0
1654023900000|2022-05-31 19:05:00|372.43|370.43|364.63|362.63|376.58|374.58|364.14|362.14|0
1654024200000|2022-05-31 19:10:00|365.6|363.6|364.63|362.63|371.09|369.09|364.63|362.63|0
1654024500000|2022-05-31 19:15:00|363.17|361.17|364.38|362.38|365.36|363.36|355.15|353.15|0
1654024800000|2022-05-31 19:20:00|364.26|362.26|357.57|355.57|364.87|362.87|355.39|353.39|0
1654025100000|2022-05-31 19:25:00|357.33|355.33|356.07|354.07|360.49|358.49|355.15|353.15|0
1654025400000|2022-05-31 19:30:00|356.8|354.8|349.01|347.01|356.8|354.8|347.56|345.56|0
1654025700000|2022-05-31 19:35:00|349.5|347.5|351.93|349.93|354.36|352.36|348.53|346.53|0
1654026000000|2022-05-31 19:40:00|352.17|350.17|360.45|358.45|360.69|358.69|349.26|347.26|0
1654026300000|2022-05-31 19:45:00|361.18|359.18|360.45|358.45|363.38|361.38|355.82|353.82|0
1654026600000|2022-05-31 19:50:00|357.52|355.52|364.35|362.35|365.08|363.08|349.5|347.5|0
1654026900000|2022-05-31 19:55:00|364.11|362.11|367.53|365.53|374.87|372.87|364.11|362.11|0
1654027200000|2022-05-31 20:00:00|371.68|369.68|375.85|373.85|375.85|373.85|367.41|365.41|0
1654027500000|2022-05-31 20:05:00|375.6|373.6|375.85|373.85|378.54|376.54|374.62|372.62|0
1654027800000|2022-05-31 20:10:00|375.6|373.6|373.11|371.11|375.6|373.6|367.28|365.28|0
1654028100000|2022-05-31 20:15:00|372.82|370.42|372.82|370.42|375.15|372.75|372.33|369.93|0
1654028400000|2022-05-31 20:20:00|373.06|370.66|371.96|369.56|373.55|371.15|371.96|369.56|0
1654028700000|2022-05-31 20:25:00|371.84|369.44|371.1|368.7|375.76|373.36|371.1|368.7|0
1654029000000|2022-05-31 20:30:00|370.86|368.46|372.32|369.92|373.55|371.15|370.86|368.46|0
1654029300000|2022-05-31 20:35:00|372.57|370.17|371.34|368.94|373.06|370.66|371.34|368.94|0
1654029600000|2022-05-31 20:40:00|371.59|369.19|371.1|368.7|371.83|369.43|370.12|367.72|0
1654029900000|2022-05-31 20:45:00|370.61|368.21|369.63|367.23|372.32|369.92|369.63|367.23|0
1654030200000|2022-05-31 20:50:00|369.87|367.47|369.63|367.23|370|367.6|368.4|366|0
1654030500000|2022-05-31 20:55:00|369.87|367.47|370|367.6|371.1|368.7|369.38|366.98|0
1654030800000|2022-05-31 21:00:00|370.47|368.07|370.51|368.11|370.9|368.5|370.47|368.07|0
1654031100000|2022-05-31 21:05:00|370.47|368.07|371.11|368.71|371.11|368.71|370.4|368|0
1654031400000|2022-05-31 21:10:00|371.01|368.61|369.91|367.51|371.01|368.61|369.77|367.37|0
1654031700000|2022-05-31 21:15:00|369.77|367.37|369.84|367.44|370.23|367.83|369.41|367.01|0
1654032000000|2022-05-31 21:20:00|369.91|367.51|370.01|367.61|370.12|367.72|369.91|367.51|0
1654032300000|2022-05-31 21:25:00|369.91|367.51|369.41|367.01|370.08|367.68|369.33|366.93|0
1654032600000|2022-05-31 21:30:00|369.16|366.76|368.73|366.33|369.16|366.76|368.7|366.3|0
1654032900000|2022-05-31 21:35:00|368.66|366.26|368.37|365.97|368.73|366.33|368.33|365.93|0
1654033200000|2022-05-31 21:40:00|368.72|366.32|369.13|366.73|369.13|366.73|368.72|366.32|0
1654033500000|2022-05-31 21:45:00|369.09|366.69|369.12|366.72|369.3|366.9|368.98|366.58|0
1654033800000|2022-05-31 21:50:00|369.19|366.79|369.12|366.72|369.44|367.04|369.08|366.68|0
1654034100000|2022-05-31 21:55:00|369.08|366.68|368.69|366.29|369.3|366.9|368.48|366.08|0
1654034400000|2022-05-31 22:00:00|366.12|363.72|365.75|363.35|366.97|364.57|364.9|362.5|0
1654034700000|2022-05-31 22:05:00|365.5|363.1|365.26|362.86|365.99|363.59|364.41|362.01|0
1654035000000|2022-05-31 22:10:00|365.39|362.99|366.85|364.45|367.46|365.06|365.38|362.98|0
1654035300000|2022-05-31 22:15:00|366.61|364.21|367.94|365.54|367.94|365.54|365.01|362.61|0
1654035600000|2022-05-31 22:20:00|367.7|365.3|367.45|365.05|368.19|365.79|367.21|364.81|0
1654035900000|2022-05-31 22:25:00|367.21|364.81|366.48|364.08|369.29|366.89|366.48|364.08|0
1654036200000|2022-05-31 22:30:00|366.23|363.83|365.5|363.1|366.23|363.83|364.77|362.37|0
1654036500000|2022-05-31 22:35:00|365.74|363.34|362.32|359.92|365.74|363.34|362.32|359.92|0
1654036800000|2022-05-31 22:40:00|362.2|359.8|364.27|361.87|364.52|362.12|361.83|359.43|0
1654037100000|2022-05-31 22:45:00|364.16|361.76|360.86|358.46|364.27|361.87|360.37|357.97|0
1654037400000|2022-05-31 22:50:00|360.61|358.21|362.07|359.67|362.56|360.16|360.37|357.97|0
1654037700000|2022-05-31 22:55:00|361.83|359.43|359.88|357.48|361.83|359.43|359.27|356.87|0
1654038000000|2022-05-31 23:00:00|359.15|356.75|360.36|357.96|361.34|358.94|358.9|356.5|0
1654038300000|2022-05-31 23:05:00|360.49|358.09|362.07|359.67|362.8|360.4|360.12|357.72|0
1654038600000|2022-05-31 23:10:00|362.32|359.92|361.58|359.18|362.8|360.4|360.85|358.45|0
1654038900000|2022-05-31 23:15:00|361.47|359.07|362.07|359.67|362.8|360.4|360.98|358.58|0
1654039200000|2022-05-31 23:20:00|362.31|359.91|361.09|358.69|362.8|360.4|361.09|358.69|0
1654039500000|2022-05-31 23:25:00|361.34|358.94|359.38|356.98|361.34|358.94|359.38|356.98|0
1654039800000|2022-05-31 23:30:00|359.14|356.74|359.38|356.98|359.87|357.47|358.78|356.38|0
1654040100000|2022-05-31 23:35:00|359.51|357.11|362.31|359.91|362.31|359.91|359.51|357.11|0
1654040400000|2022-05-31 23:40:00|361.95|359.55|357.92|355.52|361.95|359.55|357.92|355.52|0
1654040700000|2022-05-31 23:45:00|357.67|355.27|355.97|353.57|357.92|355.52|355.72|353.32|0
1654041000000|2022-05-31 23:50:00|355.72|353.32|354.99|352.59|355.97|353.57|354.75|352.35|0
1654041300000|2022-05-31 23:55:00|354.75|352.35|354.75|352.35|356.21|353.81|354.02|351.62|0
1654041600000|2022-06-01 00:00:00|354.5|352.1|352.31|349.91|354.75|352.35|351.34|348.94|0
1654041900000|2022-06-01 00:05:00|352.07|349.67|351.58|349.18|352.31|349.91|350.61|348.21|0
1654042200000|2022-06-01 00:10:00|351.46|349.06|351.34|348.94|352.8|350.4|351.22|348.82|0
1654042500000|2022-06-01 00:15:00|351.46|349.06|353.17|350.77|353.53|351.13|350.85|348.45|0
1654042800000|2022-06-01 00:20:00|353.53|351.13|352.06|349.66|353.65|351.25|351.34|348.94|0
1654043100000|2022-06-01 00:25:00|352.31|349.91|352.06|349.66|352.31|349.91|350.85|348.45|0
1654043400000|2022-06-01 00:30:00|352.55|350.15|351.33|348.93|353.04|350.64|351.09|348.69|0
1654043700000|2022-06-01 00:35:00|351.58|349.18|353.03|350.63|354.25|351.85|351.58|349.18|0
1654044000000|2022-06-01 00:40:00|352.79|350.39|352.06|349.66|353.03|350.63|351.57|349.17|0
1654044300000|2022-06-01 00:45:00|351.82|349.42|351.82|349.42|352.79|350.39|351.57|349.17|0
1654044600000|2022-06-01 00:50:00|351.57|349.17|351.81|349.41|352.3|349.9|351.33|348.93|0
1654044900000|2022-06-01 00:55:00|351.57|349.17|353.03|350.63|353.27|350.87|351.57|349.17|0
1654045200000|2022-06-01 01:00:00|353.52|351.12|351.57|349.17|354.25|351.85|351.57|349.17|0
1654045500000|2022-06-01 01:05:00|351.7|349.3|350.84|348.44|352.3|349.9|350.84|348.44|0
1654045800000|2022-06-01 01:10:00|350.6|348.2|348.16|345.76|350.6|348.2|347.44|345.04|0
1654046100000|2022-06-01 01:15:00|347.68|345.28|347.19|344.79|348.41|346.01|346.46|344.06|0
1654046400000|2022-06-01 01:20:00|346.95|344.55|348.4|346|348.4|346|346.7|344.3|0
1654046700000|2022-06-01 01:25:00|348.16|345.76|348.4|346|348.89|346.49|347.92|345.52|0
1654047000000|2022-06-01 01:30:00|348.65|346.25|350.35|347.95|350.35|347.95|348.16|345.76|0
1654047300000|2022-06-01 01:35:00|350.59|348.19|348.4|346|352.29|349.89|347.91|345.51|0
1654047600000|2022-06-01 01:40:00|348.64|346.24|349.74|347.34|350.59|348.19|348.4|346|0
1654047900000|2022-06-01 01:45:00|349.61|347.21|349.37|346.97|350.1|347.7|347.67|345.27|0
1654048200000|2022-06-01 01:50:00|349.61|347.21|349.13|346.73|349.61|347.21|347.91|345.51|0
1654048500000|2022-06-01 01:55:00|349.01|346.61|349.61|347.21|349.85|347.45|348.4|346|0
1654048800000|2022-06-01 02:00:00|349.74|347.34|350.34|347.94|351.31|348.91|349.74|347.34|0
1654049100000|2022-06-01 02:05:00|350.58|348.18|351.55|349.15|352.77|350.37|349.85|347.45|0
1654049400000|2022-06-01 02:10:00|351.8|349.4|350.58|348.18|351.8|349.4|350.34|347.94|0
1654049700000|2022-06-01 02:15:00|350.46|348.06|350.09|347.69|350.82|348.42|349.73|347.33|0
1654050000000|2022-06-01 02:20:00|349.98|347.58|350.7|348.3|351.55|349.15|348.76|346.36|0
1654050300000|2022-06-01 02:25:00|350.82|348.42|351.79|349.39|352.04|349.64|350.46|348.06|0
1654050600000|2022-06-01 02:30:00|352.04|349.64|351.55|349.15|352.41|350.01|351.06|348.66|0
1654050900000|2022-06-01 02:35:00|351.79|349.39|350.82|348.42|352.28|349.88|350.57|348.17|0
1654051200000|2022-06-01 02:40:00|351.06|348.66|351.3|348.9|351.79|349.39|350.82|348.42|0
1654051500000|2022-06-01 02:45:00|351.19|348.79|352.28|349.88|352.52|350.12|351.06|348.66|0
1654051800000|2022-06-01 02:50:00|352.52|350.12|355.57|353.17|356.17|353.77|351.91|349.51|0
1654052100000|2022-06-01 02:55:00|355.68|353.28|356.66|354.26|357.15|354.75|354.95|352.55|0
1654052400000|2022-06-01 03:00:00|356.9|354.5|357.88|355.48|359.34|356.94|356.78|354.38|0
1654052700000|2022-06-01 03:05:00|357.76|355.36|359.58|357.18|359.83|357.43|357.63|355.23|0
1654053000000|2022-06-01 03:10:00|359.34|356.94|359.34|356.94|360.07|357.67|357.87|355.47|0
1654053300000|2022-06-01 03:15:00|359.58|357.18|358.12|355.72|359.58|357.18|358.12|355.72|0
1654053600000|2022-06-01 03:20:00|358.36|355.96|358.12|355.72|358.85|356.45|356.41|354.01|0
1654053900000|2022-06-01 03:25:00|357.87|355.47|357.63|355.23|358.12|355.72|356.65|354.25|0
1654054200000|2022-06-01 03:30:00|357.87|355.47|358.11|355.71|358.36|355.96|357.38|354.98|0
1654054500000|2022-06-01 03:35:00|358.24|355.84|358.36|355.96|359.33|356.93|358.11|355.71|0
1654054800000|2022-06-01 03:40:00|358.11|355.71|358.36|355.96|358.84|356.44|357.62|355.22|0
1654055100000|2022-06-01 03:45:00|358.24|355.84|355.67|353.27|358.24|355.84|355.67|353.27|0
1654055400000|2022-06-01 03:50:00|355.8|353.4|356.65|354.25|356.89|354.49|355.67|353.27|0
1654055700000|2022-06-01 03:55:00|356.4|354|356.65|354.25|356.89|354.49|356.4|354|0
1654056000000|2022-06-01 04:00:00|356.4|354|355.43|353.03|356.65|354.25|355.18|352.78|0
1654056300000|2022-06-01 04:05:00|355.18|352.78|362.26|359.86|362.5|360.1|354.69|352.29|0
1654056600000|2022-06-01 04:10:00|361.77|359.37|362.63|360.23|363.97|361.57|361.77|359.37|0
1654056900000|2022-06-01 04:15:00|362.5|360.1|362.5|360.1|363.72|361.32|362.5|360.1|0
1654057200000|2022-06-01 04:20:00|362.63|360.23|361.28|358.88|362.74|360.34|361.03|358.63|0
1654057500000|2022-06-01 04:25:00|361.52|359.12|360.05|357.65|362.01|359.61|359.81|357.41|0
1654057800000|2022-06-01 04:30:00|359.81|357.41|360.79|358.39|360.79|358.39|359.81|357.41|0
1654058100000|2022-06-01 04:35:00|360.67|358.27|358.34|355.94|361.27|358.87|358.34|355.94|0
1654058400000|2022-06-01 04:40:00|358.59|356.19|358.83|356.43|359.81|357.41|358.34|355.94|0
1654058700000|2022-06-01 04:45:00|359.08|356.68|359.45|357.05|360.05|357.65|358.1|355.7|0
1654059000000|2022-06-01 04:50:00|359.32|356.92|359.81|357.41|360.78|358.38|359.32|356.92|0
1654059300000|2022-06-01 04:55:00|359.32|356.92|355.9|353.5|359.32|356.92|355.66|353.26|0
1654059600000|2022-06-01 05:00:00|355.41|353.01|355.17|352.77|356.88|354.48|354.44|352.04|0
1654059900000|2022-06-01 05:05:00|354.92|352.52|354.19|351.79|354.92|352.52|352|349.6|0
1654060200000|2022-06-01 05:10:00|354.44|352.04|356.39|353.99|356.63|354.23|353.95|351.55|0
1654060500000|2022-06-01 05:15:00|356.14|353.74|358.58|356.18|359.07|356.67|355.41|353.01|0
1654060800000|2022-06-01 05:20:00|358.46|356.06|361.02|358.62|361.51|359.11|358.34|355.94|0
1654061100000|2022-06-01 05:25:00|360.78|358.38|361.26|358.86|361.75|359.35|360.04|357.64|0
1654061400000|2022-06-01 05:30:00|361.63|359.23|369.09|366.69|369.09|366.69|361.63|359.23|0
1654061700000|2022-06-01 05:35:00|368.97|366.57|367.37|364.97|368.97|366.57|366.52|364.12|0
1654062000000|2022-06-01 05:40:00|367.13|364.73|367.13|364.73|367.5|365.1|365.66|363.26|0
1654062300000|2022-06-01 05:45:00|367.37|364.97|371.54|369.14|371.54|369.14|366.39|363.99|0
1654062600000|2022-06-01 05:50:00|371.78|369.38|371.53|369.13|371.78|369.38|368.6|366.2|0
1654062900000|2022-06-01 05:55:00|371.04|368.64|368.72|366.32|372.02|369.62|368.59|366.19|0
1654063200000|2022-06-01 06:00:00|368.35|365.95|367.12|364.72|371.29|368.89|366.88|364.48|0
1654063500000|2022-06-01 06:05:00|366.88|364.48|362.72|360.32|367.12|364.72|362.72|360.32|0
1654063800000|2022-06-01 06:10:00|362.48|360.08|362.48|360.08|363.21|360.81|359.79|357.39|0
1654064100000|2022-06-01 06:15:00|362.72|360.32|364.92|362.52|364.92|362.52|361.25|358.85|0
1654064400000|2022-06-01 06:20:00|364.8|362.4|360.89|358.49|365.41|363.01|360.76|358.36|0
1654064700000|2022-06-01 06:25:00|361.14|358.74|363.82|361.42|364.18|361.78|361.01|358.61|0
1654065000000|2022-06-01 06:30:00|363.7|361.3|364.18|361.78|364.18|361.78|362.47|360.07|0
1654065300000|2022-06-01 06:35:00|364.43|362.03|363.94|361.54|366.87|364.47|362.84|360.44|0
1654065600000|2022-06-01 06:40:00|363.69|361.29|361.25|358.85|363.94|361.54|360.03|357.63|0
1654065900000|2022-06-01 06:45:00|361.38|358.98|358.32|355.92|362.23|359.83|358.32|355.92|0
1654066200000|2022-06-01 06:50:00|358.56|356.16|360.03|357.63|361|358.6|358.56|356.16|0
1654066500000|2022-06-01 06:55:00|359.91|357.51|359.05|356.65|360.4|358|358.56|356.16|0
1654066800000|2022-06-01 07:00:00|358.8|356.4|358.69|356.29|362.22|359.82|355.39|352.99|0
1654067100000|2022-06-01 07:05:00|358.36|356.36|358.48|356.48|361.17|359.17|355.07|353.07|0
1654067400000|2022-06-01 07:10:00|358.6|356.6|356.89|354.89|359.33|357.33|354.21|352.21|0
1654067700000|2022-06-01 07:15:00|356.65|354.65|356.4|354.4|358.11|356.11|354.94|352.94|0
1654068000000|2022-06-01 07:20:00|356.65|354.65|358.84|356.84|361.04|359.04|355.92|353.92|0
1654068300000|2022-06-01 07:25:00|359.09|357.09|357.87|355.87|360.43|358.43|356.16|354.16|0
1654068600000|2022-06-01 07:30:00|358.11|356.11|354.33|352.33|360.68|358.68|354.21|352.21|0
1654068900000|2022-06-01 07:35:00|354.45|352.45|355.91|353.91|355.91|353.91|352.99|350.99|0
1654069200000|2022-06-01 07:40:00|357.13|355.13|363.35|361.35|365.54|363.54|356.4|354.4|0
1654069500000|2022-06-01 07:45:00|363.1|361.1|361.88|359.88|364.81|362.81|361.03|359.03|0
1654069800000|2022-06-01 07:50:00|361.52|359.52|363.1|361.1|364.08|362.08|359.93|357.93|0
1654070100000|2022-06-01 07:55:00|363.34|361.34|362|360|363.34|361.34|359.2|357.2|0
1654070400000|2022-06-01 08:00:00|362.12|360.12|362.85|360.85|364.07|362.07|360.66|358.66|0
1654070700000|2022-06-01 08:05:00|362.74|360.74|368.96|366.96|373.12|371.12|362.12|360.12|0
1654071000000|2022-06-01 08:10:00|369.21|367.21|375.21|373.21|375.46|373.46|369.21|367.21|0
1654071300000|2022-06-01 08:15:00|375.33|373.33|374.1|372.1|375.33|373.33|372.39|370.39|0
1654071600000|2022-06-01 08:20:00|373.86|371.86|371.65|369.65|376.06|374.06|371.65|369.65|0
1654071900000|2022-06-01 08:25:00|371.41|369.41|370.43|368.43|372.63|370.63|369.94|367.94|0
1654072200000|2022-06-01 08:30:00|370.18|368.18|369.2|367.2|370.18|368.18|367.13|365.13|0
1654072500000|2022-06-01 08:35:00|368.96|366.96|370.8|368.8|371.89|369.89|367.62|365.62|0
1654072800000|2022-06-01 08:40:00|370.18|368.18|370.42|368.42|372.87|370.87|368.96|366.96|0
1654073100000|2022-06-01 08:45:00|369.69|367.69|365.53|363.53|370.18|368.18|365.41|363.41|0
1654073400000|2022-06-01 08:50:00|365.66|363.66|366.75|364.75|367.13|365.13|365.66|363.66|0
1654073700000|2022-06-01 08:55:00|366.51|364.51|369.33|367.33|369.33|367.33|366.51|364.51|0
1654074000000|2022-06-01 09:00:00|368.46|366.46|368.1|366.1|369.2|367.2|365.77|363.77|0
1654074300000|2022-06-01 09:05:00|367.61|365.61|365.53|363.53|367.86|365.86|363.82|361.82|0
1654074600000|2022-06-01 09:10:00|365.28|363.28|366.02|364.02|366.75|364.75|365.28|363.28|0
1654074900000|2022-06-01 09:15:00|365.77|363.77|365.77|363.77|366.14|364.14|364.55|362.55|0
1654075200000|2022-06-01 09:20:00|365.65|363.65|363.33|361.33|366.63|364.63|361.86|359.86|0
1654075500000|2022-06-01 09:25:00|363.45|361.45|362.84|360.84|363.7|361.7|361.86|359.86|0
1654075800000|2022-06-01 09:30:00|362.59|360.59|361.13|359.13|362.84|360.84|361.13|359.13|0
1654076100000|2022-06-01 09:35:00|361.01|359.01|363.08|361.08|363.08|361.08|360.64|358.64|0
1654076400000|2022-06-01 09:40:00|363.21|361.21|363.08|361.08|364.3|362.3|363.08|361.08|0
1654076700000|2022-06-01 09:45:00|363.32|361.32|365.28|363.28|365.52|363.52|363.08|361.08|0
1654077000000|2022-06-01 09:50:00|365.4|363.4|364.54|362.54|366.74|364.74|364.3|362.3|0
1654077300000|2022-06-01 09:55:00|364.79|362.79|366.74|364.74|366.98|364.98|364.54|362.54|0
1654077600000|2022-06-01 10:00:00|366.98|364.98|366.74|364.74|367.47|365.47|365.52|363.52|0
1654077900000|2022-06-01 10:05:00|366.49|364.49|368.94|366.94|370.05|368.05|365.76|363.76|0
1654078200000|2022-06-01 10:10:00|368.7|366.7|369.43|367.43|370.65|368.65|368.45|366.45|0
1654078500000|2022-06-01 10:15:00|369.92|367.92|368.45|366.45|370.41|368.41|367.47|365.47|0
1654078800000|2022-06-01 10:20:00|368.33|366.33|370.16|368.16|371.88|369.88|367.96|365.96|0
1654079100000|2022-06-01 10:25:00|369.92|367.92|370.89|368.89|372.36|370.36|369.92|367.92|0
1654079400000|2022-06-01 10:30:00|371.14|369.14|369.42|367.42|371.14|369.14|367.47|365.47|0
1654079700000|2022-06-01 10:35:00|369.55|367.55|372.61|370.61|372.98|370.98|368.2|366.2|0
1654080000000|2022-06-01 10:40:00|372.36|370.36|368.44|366.44|372.36|370.36|368.2|366.2|0
1654080300000|2022-06-01 10:45:00|368.2|366.2|371.14|369.14|371.14|369.14|368.2|366.2|0
1654080600000|2022-06-01 10:50:00|370.89|368.89|373.47|371.47|373.59|371.59|370.77|368.77|0
1654080900000|2022-06-01 10:55:00|373.59|371.59|371.87|369.87|375.3|373.3|370.4|368.4|0
1654081200000|2022-06-01 11:00:00|372|370|368.44|366.44|372|370|368.2|366.2|0
1654081500000|2022-06-01 11:05:00|368.2|366.2|364.53|362.53|368.81|366.81|362.33|360.33|0
1654081800000|2022-06-01 11:10:00|364.77|362.77|364.53|362.53|366.36|364.36|363.3|361.3|0
1654082100000|2022-06-01 11:15:00|364.28|362.28|366.48|364.48|366.61|364.61|364.28|362.28|0
1654082400000|2022-06-01 11:20:00|366.61|364.61|366.48|364.48|368.19|366.19|365.75|363.75|0
1654082700000|2022-06-01 11:25:00|366.36|364.36|365.26|363.26|366.72|364.72|365.26|363.26|0
1654083000000|2022-06-01 11:30:00|365.38|363.38|364.52|362.52|367.95|365.95|361.59|359.59|0
1654083300000|2022-06-01 11:35:00|364.65|362.65|363.3|361.3|364.65|362.65|360.86|358.86|0
1654083600000|2022-06-01 11:40:00|363.43|361.43|366.11|364.11|366.36|364.36|363.05|361.05|0
1654083900000|2022-06-01 11:45:00|365.99|363.99|363.05|361.05|366.72|364.72|359.88|357.88|0
1654084200000|2022-06-01 11:50:00|362.81|360.81|364.16|362.16|365.62|363.62|362.56|360.56|0
1654084500000|2022-06-01 11:55:00|364.27|362.27|358.17|356.17|364.27|362.27|358.17|356.17|0
1654084800000|2022-06-01 12:00:00|357.92|355.92|357.19|355.19|359.63|357.63|355.24|353.24|0
1654085100000|2022-06-01 12:05:00|357.44|355.44|358.17|356.17|358.54|356.54|355|353|0
1654085400000|2022-06-01 12:10:00|358.41|356.41|357.68|355.68|358.41|356.41|356.21|354.21|0
1654085700000|2022-06-01 12:15:00|357.43|355.43|359.87|357.87|359.87|357.87|356.46|354.46|0
1654086000000|2022-06-01 12:20:00|359.14|357.14|354.26|352.26|360.12|358.12|354.02|352.02|0
1654086300000|2022-06-01 12:25:00|354.51|352.51|352.56|350.56|355.24|353.24|350.61|348.61|0
1654086600000|2022-06-01 12:30:00|352.31|350.31|351.58|349.58|354.99|352.99|351.58|349.58|0
1654086900000|2022-06-01 12:35:00|351.34|349.34|351.82|349.82|353.04|351.04|351.09|349.09|0
1654087200000|2022-06-01 12:40:00|351.95|349.95|350|348|353.77|351.77|349.63|347.63|0
1654087500000|2022-06-01 12:45:00|349.88|347.88|352.8|350.8|353.77|351.77|349.88|347.88|0
1654087800000|2022-06-01 12:50:00|353.04|351.04|351.82|349.82|353.53|351.53|351.09|349.09|0
1654088100000|2022-06-01 12:55:00|351.7|349.7|354.99|352.99|354.99|352.99|350.6|348.6|0
1654088400000|2022-06-01 13:00:00|354.14|352.14|355.47|353.47|357.42|355.42|352.55|350.55|0
1654088700000|2022-06-01 13:05:00|355.72|353.72|351.33|349.33|356.2|354.2|351.33|349.33|0
1654089000000|2022-06-01 13:10:00|351.57|349.57|350.84|348.84|352.3|350.3|348.17|346.17|0
1654089300000|2022-06-01 13:15:00|350.73|348.73|347.68|345.68|352.79|350.79|347.44|345.44|0
1654089600000|2022-06-01 13:20:00|348.41|346.41|348.65|346.65|351.57|349.57|348.05|346.05|0
1654089900000|2022-06-01 13:25:00|347.92|345.92|348.16|346.16|349.62|347.62|347.92|345.92|0
1654090200000|2022-06-01 13:30:00|348.65|346.65|344.54|342.54|348.89|346.89|338.46|336.46|0
1654090500000|2022-06-01 13:35:00|343.32|341.32|353.07|351.07|353.31|351.31|337.97|335.97|0
1654090800000|2022-06-01 13:40:00|352.82|350.82|352.29|350.29|355.46|353.46|348.88|346.88|0
1654091100000|2022-06-01 13:45:00|350.83|348.83|356.92|354.92|360.22|358.22|348.88|346.88|0
1654091400000|2022-06-01 13:50:00|356.19|354.19|348.88|346.88|358.38|356.38|348.03|346.03|0
1654091700000|2022-06-01 13:55:00|347.66|345.66|351.68|349.68|354.48|352.48|346.45|344.45|0
1654092000000|2022-06-01 14:00:00|350.22|348.22|358.62|356.62|364.73|362.73|348.63|346.63|0
1654092300000|2022-06-01 14:05:00|360.09|358.09|373.54|371.54|376.98|374.98|359.11|357.11|0
1654092600000|2022-06-01 14:10:00|373.79|371.79|379.18|377.18|380.54|378.54|370.11|368.11|0
1654092900000|2022-06-01 14:15:00|380.17|378.17|391.37|389.37|391.73|389.73|380.17|378.17|0
1654093200000|2022-06-01 14:20:00|391.86|389.86|391.51|389.51|391.86|389.86|387.58|385.58|0
1654093500000|2022-06-01 14:25:00|391.76|389.76|395.95|393.95|396.69|394.69|388.07|386.07|0
1654093800000|2022-06-01 14:30:00|396.44|394.44|401.87|399.87|402.61|400.61|390.28|388.28|0
1654094100000|2022-06-01 14:35:00|402.85|400.85|401.01|399.01|408.04|406.04|400.14|398.14|0
1654094400000|2022-06-01 14:40:00|401.37|399.37|397.92|395.92|402.36|400.36|395.7|393.7|0
1654094700000|2022-06-01 14:45:00|398.66|396.66|403.1|401.1|403.1|401.1|396.69|394.69|0
1654095000000|2022-06-01 14:50:00|403.35|401.35|392.25|390.25|404.09|402.09|391.15|389.15|0
1654095300000|2022-06-01 14:55:00|393.73|391.73|391.76|389.76|394.71|392.71|389.05|387.05|0
1654095600000|2022-06-01 15:00:00|392.74|390.74|399.4|397.4|403.1|401.1|392.25|390.25|0
1654095900000|2022-06-01 15:05:00|399.89|397.89|404.33|402.33|404.33|402.33|396.44|394.44|0
1654096200000|2022-06-01 15:10:00|404.08|402.08|401.61|399.61|404.33|402.33|396.68|394.68|0
1654096500000|2022-06-01 15:15:00|401.74|399.74|405.56|403.56|410.01|408.01|400.26|398.26|0
1654096800000|2022-06-01 15:20:00|406.8|404.8|413.23|411.23|415.45|413.45|406.8|404.8|0
1654097100000|2022-06-01 15:25:00|413.47|411.47|411.59|409.59|419.5|417.5|411.59|409.59|0
1654097400000|2022-06-01 15:30:00|411.84|409.84|414.06|412.06|416.04|414.04|408.88|406.88|0
1654097700000|2022-06-01 15:35:00|413.32|411.32|414.8|412.8|419|417|412.33|410.33|0
1654098000000|2022-06-01 15:40:00|416.17|414.17|422.96|420.96|422.96|420.96|416.04|414.04|0
1654098300000|2022-06-01 15:45:00|423.46|421.46|424.04|422.04|424.2|422.2|418.01|416.01|0
1654098600000|2022-06-01 15:50:00|424.28|422.28|420.82|418.82|425.52|423.52|419.59|417.59|0
1654098900000|2022-06-01 15:55:00|420.08|418.08|423.17|421.17|423.79|421.79|417.61|415.61|0
1654099200000|2022-06-01 16:00:00|423.54|421.54|425.76|423.76|427.49|425.49|422.06|420.06|0
1654099500000|2022-06-01 16:05:00|426.26|424.26|423.04|421.04|426.39|424.39|420.33|418.33|0
1654099800000|2022-06-01 16:10:00|423.78|421.78|422.3|420.3|428.73|426.73|422.3|420.3|0
1654100100000|2022-06-01 16:15:00|422.55|420.55|417.85|415.85|423.17|421.17|417.85|415.85|0
1654100400000|2022-06-01 16:20:00|417.61|415.61|416.62|414.62|418.59|416.59|415.14|413.14|0
1654100700000|2022-06-01 16:25:00|416.87|414.87|424.03|422.03|424.03|422.03|416.12|414.12|0
1654101000000|2022-06-01 16:30:00|424.52|422.52|417.11|415.11|424.52|422.52|415.14|413.14|0
1654101300000|2022-06-01 16:35:00|416.86|414.86|418.59|416.59|421.56|419.56|415.38|413.38|0
1654101600000|2022-06-01 16:40:00|419.09|417.09|422.79|420.79|423.04|421.04|415.88|413.88|0
1654101900000|2022-06-01 16:45:00|423.04|421.04|426.25|424.25|428.23|426.23|422.05|420.05|0
1654102200000|2022-06-01 16:50:00|426.01|424.01|421.31|419.31|429.72|427.72|421.31|419.31|0
1654102500000|2022-06-01 16:55:00|421.56|419.56|419.71|417.71|423.53|421.53|417.85|415.85|0
1654102800000|2022-06-01 17:00:00|420.07|418.07|420.07|418.07|421.31|419.31|415.63|413.63|0
1654103100000|2022-06-01 17:05:00|420.45|418.45|409.95|407.95|420.45|418.45|409.95|407.95|0
1654103400000|2022-06-01 17:10:00|409.7|407.7|414.03|412.03|414.39|412.39|407.49|405.49|0
1654103700000|2022-06-01 17:15:00|413.65|411.65|408.22|406.22|413.65|411.65|406.99|404.99|0
1654104000000|2022-06-01 17:20:00|408.47|406.47|409.7|407.7|411.18|409.18|404.04|402.04|0
1654104300000|2022-06-01 17:25:00|409.21|407.21|407.73|405.73|409.21|407.21|404.03|402.03|0
1654104600000|2022-06-01 17:30:00|407.98|405.98|404.35|402.35|411.02|409.02|403.85|401.85|0
1654104900000|2022-06-01 17:35:00|404.59|402.59|399.17|397.17|405.34|403.34|397.44|395.44|0
1654105200000|2022-06-01 17:40:00|399.41|397.41|398.18|396.18|401.14|399.14|396.95|394.95|0
1654105500000|2022-06-01 17:45:00|397.69|395.69|399.41|397.41|401.14|399.14|395.71|393.71|0
1654105800000|2022-06-01 17:50:00|400.15|398.15|405.33|403.33|405.83|403.83|397.93|395.93|0
1654106100000|2022-06-01 17:55:00|406.07|404.07|401.14|399.14|406.07|404.07|396.2|394.2|0
1654106400000|2022-06-01 18:00:00|401.63|399.63|395.46|393.46|402.25|400.25|394.73|392.73|0
1654106700000|2022-06-01 18:05:00|395.96|393.96|395.71|393.71|400.4|398.4|393.25|391.25|0
1654107000000|2022-06-01 18:10:00|395.84|393.84|396.82|394.82|400.64|398.64|394.97|392.97|0
1654107300000|2022-06-01 18:15:00|396.7|394.7|398.67|396.67|401.13|399.13|393.98|391.98|0
1654107600000|2022-06-01 18:20:00|397.93|395.93|385.86|383.86|400.39|398.39|385.62|383.62|0
1654107900000|2022-06-01 18:25:00|385.74|383.74|383.16|381.16|386.84|384.84|378.98|376.98|0
1654108200000|2022-06-01 18:30:00|382.66|380.66|381.19|379.19|383.4|381.4|380.21|378.21|0
1654108500000|2022-06-01 18:35:00|381.68|379.68|385.37|383.37|385.37|383.37|378.98|376.98|0
1654108800000|2022-06-01 18:40:00|385.61|383.61|378|376|386.1|384.1|377.02|375.02|0
1654109100000|2022-06-01 18:45:00|377.26|375.26|381.43|379.43|384.63|382.63|377.26|375.26|0
1654109400000|2022-06-01 18:50:00|381.92|379.92|387.82|385.82|388.32|386.32|381.68|379.68|0
1654109700000|2022-06-01 18:55:00|387.33|385.33|388.2|386.2|391.02|389.02|384.38|382.38|0
1654110000000|2022-06-01 19:00:00|387.82|385.82|390.28|388.28|393.73|391.73|385.12|383.12|0
1654110300000|2022-06-01 19:05:00|390.78|388.78|385.36|383.36|390.78|388.78|382.9|380.9|0
1654110600000|2022-06-01 19:10:00|386.1|384.1|379.35|377.35|387.08|385.08|377.99|375.99|0
1654110900000|2022-06-01 19:15:00|379.46|377.46|379.46|377.46|382.66|380.66|374.56|372.56|0
1654111200000|2022-06-01 19:20:00|379.59|377.59|379.22|377.22|381.18|379.18|376.03|374.03|0
1654111500000|2022-06-01 19:25:00|379.84|377.84|381.18|379.18|384.62|382.62|379.22|377.22|0
1654111800000|2022-06-01 19:30:00|382.41|380.41|385.77|383.77|386.76|384.76|382.41|380.41|0
1654112100000|2022-06-01 19:35:00|386.51|384.51|378.61|376.61|388.98|386.98|378.61|376.61|0
1654112400000|2022-06-01 19:40:00|378.36|376.36|381.81|379.81|381.81|379.81|375.28|373.28|0
1654112700000|2022-06-01 19:45:00|382.8|380.8|381.07|379.07|385.52|383.52|378.85|376.85|0
1654113000000|2022-06-01 19:50:00|377.37|375.37|394.08|392.08|394.58|392.58|377.37|375.37|0
1654113300000|2022-06-01 19:55:00|395.08|393.08|402.51|400.51|403.51|401.51|393.84|391.84|0
1654113600000|2022-06-01 20:00:00|402.26|400.26|402.51|400.51|404.25|402.25|399.54|397.54|0
1654113900000|2022-06-01 20:05:00|402.26|400.26|404|402|406.98|404.98|402.02|400.02|0
1654114200000|2022-06-01 20:10:00|403.75|401.75|402.26|400.26|405.49|403.49|402.26|400.26|0
1654114500000|2022-06-01 20:15:00|402.22|399.82|405.19|402.79|405.19|402.79|402.1|399.7|0
1654114800000|2022-06-01 20:20:00|405.44|403.04|404.2|401.8|406.43|404.03|404.2|401.8|0
1654115100000|2022-06-01 20:25:00|404.08|401.68|403.7|401.3|404.45|402.05|403.46|401.06|0
1654115400000|2022-06-01 20:30:00|403.95|401.55|404.82|402.42|405.19|402.79|402.71|400.31|0
1654115700000|2022-06-01 20:35:00|404.94|402.54|405.19|402.79|405.44|403.04|404.2|401.8|0
1654116000000|2022-06-01 20:40:00|405.44|403.04|406.68|404.28|406.93|404.53|405.44|403.04|0
1654116300000|2022-06-01 20:45:00|406.43|404.03|404.2|401.8|407.42|405.02|403.95|401.55|0
1654116600000|2022-06-01 20:50:00|404.82|402.42|406.56|404.16|406.56|404.16|403.45|401.05|0
1654116900000|2022-06-01 20:55:00|406.18|403.78|404.82|402.42|408.17|405.77|404.33|401.93|0
1654117200000|2022-06-01 21:00:00|404.84|402.44|405.31|402.91|405.42|403.02|404.02|401.62|0
1654117500000|2022-06-01 21:05:00|405.17|402.77|405.17|402.77|405.28|402.88|405.17|402.77|0
1654117800000|2022-06-01 21:10:00|405.13|402.73|405.49|403.09|405.53|403.13|405.09|402.69|0
1654118100000|2022-06-01 21:15:00|405.02|402.62|404.55|402.15|405.02|402.62|404.48|402.08|0
1654118400000|2022-06-01 21:20:00|404.48|402.08|404.3|401.9|404.58|402.18|404.3|401.9|0
1654118700000|2022-06-01 21:25:00|404.33|401.93|404.41|402.01|404.8|402.4|404.33|401.93|0
1654119000000|2022-06-01 21:30:00|404.44|402.04|404.8|402.4|404.91|402.51|404.37|401.97|0
1654119300000|2022-06-01 21:35:00|404.87|402.47|404.69|402.29|404.87|402.47|404.69|402.29|0
1654119600000|2022-06-01 21:40:00|404.62|402.22|404.76|402.36|404.76|402.36|404.37|401.97|0
1654119900000|2022-06-01 21:45:00|404.69|402.29|405.41|403.01|405.48|403.08|404.69|402.29|0
1654120200000|2022-06-01 21:50:00|405.39|402.99|405.38|402.98|405.81|403.41|405.38|402.98|0
1654120500000|2022-06-01 21:55:00|405.31|402.91|405.02|402.62|405.48|403.08|404.69|402.29|0
1654120800000|2022-06-01 22:00:00|404.07|401.67|403.58|401.18|405.43|403.03|402.83|400.43|0
1654121100000|2022-06-01 22:05:00|403.45|401.05|405.31|402.91|405.68|403.28|403.2|400.8|0
1654121400000|2022-06-01 22:10:00|405.19|402.79|405.81|403.41|407.42|405.02|405.19|402.79|0
1654121700000|2022-06-01 22:15:00|405.68|403.28|403.7|401.3|405.68|403.28|402.45|400.05|0
1654122000000|2022-06-01 22:20:00|403.58|401.18|406.18|403.78|407.42|405.02|402.95|400.55|0
1654122300000|2022-06-01 22:25:00|405.93|403.53|407.17|404.77|407.42|405.02|405.68|403.28|0
1654122600000|2022-06-01 22:30:00|407.42|405.02|407.91|405.51|409.53|407.13|406.42|404.02|0
1654122900000|2022-06-01 22:35:00|407.42|405.02|409.4|407|409.9|407.5|407.42|405.02|0
1654123200000|2022-06-01 22:40:00|409.65|407.25|408.91|406.51|409.9|407.5|406.92|404.52|0
1654123500000|2022-06-01 22:45:00|409.04|406.64|410.77|408.37|411.39|408.99|407.91|405.51|0
1654123800000|2022-06-01 22:50:00|410.64|408.24|410.4|408|411.64|409.24|410.03|407.63|0
1654124100000|2022-06-01 22:55:00|410.28|407.88|411.14|408.74|411.39|408.99|409.9|407.5|0
1654124400000|2022-06-01 23:00:00|410.89|408.49|410.15|407.75|411.89|409.49|409.4|407|0
1654124700000|2022-06-01 23:05:00|410.28|407.88|410.89|408.49|411.39|408.99|409.9|407.5|0
1654125000000|2022-06-01 23:10:00|411.14|408.74|409.78|407.38|412.51|410.11|409.53|407.13|0
1654125300000|2022-06-01 23:15:00|409.65|407.25|410.15|407.75|410.89|408.49|409.15|406.75|0
1654125600000|2022-06-01 23:20:00|409.9|407.5|409.4|407|410.39|407.99|408.66|406.26|0
1654125900000|2022-06-01 23:25:00|409.28|406.88|408.66|406.26|409.4|407|408.16|405.76|0
1654126200000|2022-06-01 23:30:00|408.41|406.01|409.9|407.5|409.9|407.5|408.04|405.64|0
1654126500000|2022-06-01 23:35:00|410.03|407.63|410.64|408.24|410.89|408.49|409.65|407.25|0
1654126800000|2022-06-01 23:40:00|410.39|407.99|414.12|411.72|414.86|412.46|410.39|407.99|0
1654127100000|2022-06-01 23:45:00|414.62|412.22|413.62|411.22|415.24|412.84|413.62|411.22|0
1654127400000|2022-06-01 23:50:00|413.87|411.47|415.11|412.71|415.61|413.21|413.87|411.47|0
1654127700000|2022-06-01 23:55:00|414.86|412.46|414.12|411.72|415.61|413.21|413.75|411.35|0
1654128000000|2022-06-02 00:00:00|413.87|411.47|416.48|414.08|416.6|414.2|412.38|409.98|0
1654128300000|2022-06-02 00:05:00|416.24|413.84|413.62|411.22|417.85|415.45|413.37|410.97|0
1654128600000|2022-06-02 00:10:00|413.37|410.97|410.89|408.49|414.61|412.21|409.89|407.49|0
1654128900000|2022-06-02 00:15:00|410.64|408.24|403.94|401.54|410.89|408.49|403.94|401.54|0
1654129200000|2022-06-02 00:20:00|403.69|401.29|401.21|398.81|404.68|402.28|400.71|398.31|0
1654129500000|2022-06-02 00:25:00|401.45|399.05|400.46|398.06|402.2|399.8|397.48|395.08|0
1654129800000|2022-06-02 00:30:00|400.21|397.81|401.2|398.8|401.7|399.3|399.72|397.32|0
1654130100000|2022-06-02 00:35:00|400.96|398.56|397.48|395.08|401.45|399.05|396.62|394.22|0
1654130400000|2022-06-02 00:40:00|397.24|394.84|398.23|395.83|398.97|396.57|396|393.6|0
1654130700000|2022-06-02 00:45:00|397.98|395.58|395.38|392.98|398.97|396.57|395.13|392.73|0
1654131000000|2022-06-02 00:50:00|395|392.6|398.23|395.83|398.23|395.83|395|392.6|0
1654131300000|2022-06-02 00:55:00|398.36|395.96|397.61|395.21|398.47|396.07|396.24|393.84|0
1654131600000|2022-06-02 01:00:00|397.48|395.08|398.97|396.57|399.47|397.07|396.24|393.84|0
1654131900000|2022-06-02 01:05:00|399.47|397.07|397.73|395.33|400.21|397.81|397.73|395.33|0
1654132200000|2022-06-02 01:10:00|397.61|395.21|398.97|396.57|399.47|397.07|397.48|395.08|0
1654132500000|2022-06-02 01:15:00|398.72|396.32|398.97|396.57|399.96|397.56|397.98|395.58|0
1654132800000|2022-06-02 01:20:00|398.85|396.45|397.73|395.33|398.85|396.45|395.5|393.1|0
1654133100000|2022-06-02 01:25:00|397.48|395.08|395.5|393.1|398.47|396.07|395.25|392.85|0
1654133400000|2022-06-02 01:30:00|395|392.6|395.25|392.85|396.49|394.09|393.76|391.36|0
1654133700000|2022-06-02 01:35:00|395|392.6|396.73|394.33|397.48|395.08|395|392.6|0
1654134000000|2022-06-02 01:40:00|396.49|394.09|398.97|396.57|399.34|396.94|395.99|393.59|0
1654134300000|2022-06-02 01:45:00|399.21|396.81|398.1|395.7|399.21|396.81|397.48|395.08|0
1654134600000|2022-06-02 01:50:00|397.97|395.57|397.73|395.33|400.21|397.81|396.49|394.09|0
1654134900000|2022-06-02 01:55:00|397.61|395.21|401.2|398.8|401.2|398.8|397.61|395.21|0
1654135200000|2022-06-02 02:00:00|400.95|398.55|404.18|401.78|404.67|402.27|400.7|398.3|0
1654135500000|2022-06-02 02:05:00|404.92|402.52|401.69|399.29|405.67|403.27|401.2|398.8|0
1654135800000|2022-06-02 02:10:00|401.94|399.54|398.96|396.56|402.69|400.29|398.72|396.32|0
1654136100000|2022-06-02 02:15:00|398.47|396.07|397.72|395.32|399.46|397.06|397.23|394.83|0
1654136400000|2022-06-02 02:20:00|397.48|395.08|398.22|395.82|399.46|397.06|396.98|394.58|0
1654136700000|2022-06-02 02:25:00|398.1|395.7|398.22|395.82|398.96|396.56|397.23|394.83|0
1654137000000|2022-06-02 02:30:00|397.97|395.57|396.73|394.33|398.96|396.56|396.48|394.08|0
1654137300000|2022-06-02 02:35:00|396.98|394.58|398.96|396.56|399.71|397.31|396.48|394.08|0
1654137600000|2022-06-02 02:40:00|399.46|397.06|401.19|398.79|401.44|399.04|399.21|396.81|0
1654137900000|2022-06-02 02:45:00|401.32|398.92|399.46|397.06|401.94|399.54|398.71|396.31|0
1654138200000|2022-06-02 02:50:00|399.34|396.94|400.2|397.8|401.08|398.68|399.21|396.81|0
1654138500000|2022-06-02 02:55:00|400.45|398.05|402.81|400.41|403.18|400.78|399.21|396.81|0
1654138800000|2022-06-02 03:00:00|402.68|400.28|402.68|400.28|402.93|400.53|401.07|398.67|0
1654139100000|2022-06-02 03:05:00|402.43|400.03|402.43|400.03|402.81|400.41|399.95|397.55|0
1654139400000|2022-06-02 03:10:00|402.31|399.91|403.43|401.03|404.42|402.02|402.19|399.79|0
1654139700000|2022-06-02 03:15:00|403.31|400.91|402.43|400.03|403.31|400.91|401.44|399.04|0
1654140000000|2022-06-02 03:20:00|402.31|399.91|402.18|399.78|402.31|399.91|401.19|398.79|0
1654140300000|2022-06-02 03:25:00|402.07|399.67|402.43|400.03|402.68|400.28|401.69|399.29|0
1654140600000|2022-06-02 03:30:00|402.31|399.91|402.81|400.41|403.43|401.03|401.69|399.29|0
1654140900000|2022-06-02 03:35:00|402.93|400.53|403.42|401.02|405.16|402.76|402.93|400.53|0
1654141200000|2022-06-02 03:40:00|403.18|400.78|402.93|400.53|403.31|400.91|401.32|398.92|0
1654141500000|2022-06-02 03:45:00|403.06|400.66|402.06|399.66|403.92|401.52|401.69|399.29|0
1654141800000|2022-06-02 03:50:00|401.69|399.29|403.06|400.66|403.3|400.9|401.44|399.04|0
1654142100000|2022-06-02 03:55:00|403.3|400.9|402.18|399.78|403.42|401.02|401.93|399.53|0
1654142400000|2022-06-02 04:00:00|402.06|399.66|402.43|400.03|402.93|400.53|401.19|398.79|0
1654142700000|2022-06-02 04:05:00|402.18|399.78|403.17|400.77|403.42|401.02|401.69|399.29|0
1654143000000|2022-06-02 04:10:00|402.93|400.53|402.43|400.03|403.06|400.66|401.69|399.29|0
1654143300000|2022-06-02 04:15:00|402.31|399.91|399.3|396.9|402.52|400.12|399.3|396.9|0
1654143600000|2022-06-02 04:20:00|399.43|397.03|400.29|397.89|400.54|398.14|399.3|396.9|0
1654143900000|2022-06-02 04:25:00|400.04|397.64|400.04|397.64|400.67|398.27|399.79|397.39|0
1654144200000|2022-06-02 04:30:00|399.79|397.39|399.55|397.15|400.29|397.89|399.55|397.15|0
1654144500000|2022-06-02 04:35:00|399.79|397.39|398.55|396.15|400.29|397.89|398.31|395.91|0
1654144800000|2022-06-02 04:40:00|398.31|395.91|398.8|396.4|399.05|396.65|397.81|395.41|0
1654145100000|2022-06-02 04:45:00|398.55|396.15|399.54|397.14|399.54|397.14|398.06|395.66|0
1654145400000|2022-06-02 04:50:00|399.79|397.39|399|396.6|400.24|397.84|398.75|396.35|0
1654145700000|2022-06-02 04:55:00|398.75|396.35|398.75|396.35|399|396.6|398.5|396.1|0
1654146000000|2022-06-02 05:00:00|398.5|396.1|399|396.6|399|396.6|397.26|394.86|0
1654146300000|2022-06-02 05:05:00|398.88|396.48|400.24|397.84|400.73|398.33|398.01|395.61|0
1654146600000|2022-06-02 05:10:00|400.48|398.08|405.94|403.54|405.94|403.54|400.48|398.08|0
1654146900000|2022-06-02 05:15:00|406.07|403.67|406.44|404.04|408.92|406.52|404.45|402.05|0
1654147200000|2022-06-02 05:20:00|406.19|403.79|406.19|403.79|407.18|404.78|405.2|402.8|0
1654147500000|2022-06-02 05:25:00|406.32|403.92|404.45|402.05|407.43|405.03|404.45|402.05|0
1654147800000|2022-06-02 05:30:00|404.33|401.93|406.19|403.79|406.19|403.79|404.2|401.8|0
1654148100000|2022-06-02 05:35:00|406.07|403.67|406.32|403.92|408.17|405.77|404.83|402.43|0
1654148400000|2022-06-02 05:40:00|406.44|404.04|404.2|401.8|406.44|404.04|403.95|401.55|0
1654148700000|2022-06-02 05:45:00|404.45|402.05|402.71|400.31|404.58|402.18|401.72|399.32|0
1654149000000|2022-06-02 05:50:00|402.22|399.82|400.23|397.83|402.71|400.31|399.99|397.59|0
1654149300000|2022-06-02 05:55:00|399.99|397.59|400.73|398.33|401.11|398.71|399.49|397.09|0
1654149600000|2022-06-02 06:00:00|400.98|398.58|398.13|395.73|401.47|399.07|397.88|395.48|0
1654149900000|2022-06-02 06:05:00|398.25|395.85|396.27|393.87|399.74|397.34|396.02|393.62|0
1654150200000|2022-06-02 06:10:00|396.02|393.62|398.5|396.1|398.74|396.34|395.77|393.37|0
1654150500000|2022-06-02 06:15:00|398.25|395.85|401.47|399.07|401.47|399.07|398.25|395.85|0
1654150800000|2022-06-02 06:20:00|401.22|398.82|400.48|398.08|401.72|399.32|400.48|398.08|0
1654151100000|2022-06-02 06:25:00|400.61|398.21|401.72|399.32|401.97|399.57|399.73|397.33|0
1654151400000|2022-06-02 06:30:00|401.6|399.2|402.21|399.81|402.46|400.06|400.97|398.57|0
1654151700000|2022-06-02 06:35:00|402.46|400.06|403.34|400.94|403.45|401.05|401.97|399.57|0
1654152000000|2022-06-02 06:40:00|403.45|401.05|402.21|399.81|403.45|401.05|400.97|398.57|0
1654152300000|2022-06-02 06:45:00|401.97|399.57|398.49|396.09|402.21|399.81|398|395.6|0
1654152600000|2022-06-02 06:50:00|398.25|395.85|396.51|394.11|398.99|396.59|395.77|393.37|0
1654152900000|2022-06-02 06:55:00|396.26|393.86|394.28|391.88|396.76|394.36|393.78|391.38|0
1654153200000|2022-06-02 07:00:00|394.03|391.63|391.99|389.59|394.41|392.01|391.8|389.4|0
1654153500000|2022-06-02 07:05:00|391.91|389.91|392.66|390.66|393.15|391.15|391.67|389.67|0
1654153800000|2022-06-02 07:10:00|392.41|390.41|392.29|390.29|394.88|392.88|391.67|389.67|0
1654154100000|2022-06-02 07:15:00|392.16|390.16|391.66|389.66|393.15|391.15|391.66|389.66|0
1654154400000|2022-06-02 07:20:00|392.04|390.04|391.91|389.91|393.15|391.15|391.66|389.66|0
1654154700000|2022-06-02 07:25:00|392.65|390.65|387.34|385.34|392.9|390.9|385.98|383.98|0
1654155000000|2022-06-02 07:30:00|387.46|385.46|389.68|387.68|390.92|388.92|386.22|384.22|0
1654155300000|2022-06-02 07:35:00|389.93|387.93|387.09|385.09|390.67|388.67|386.96|384.96|0
1654155600000|2022-06-02 07:40:00|387.21|385.21|388.2|386.2|389.19|387.19|386.96|384.96|0
1654155900000|2022-06-02 07:45:00|388.57|386.57|393.39|391.39|394.38|392.38|388.57|386.57|0
1654156200000|2022-06-02 07:50:00|393.64|391.64|391.91|389.91|394.14|392.14|390.42|388.42|0
1654156500000|2022-06-02 07:55:00|391.66|389.66|391.91|389.91|393.64|391.64|390.8|388.8|0
1654156800000|2022-06-02 08:00:00|391.66|389.66|392.65|390.65|395.37|393.37|391.66|389.66|0
1654157100000|2022-06-02 08:05:00|392.9|390.9|392.4|390.4|393.39|391.39|390.92|388.92|0
1654157400000|2022-06-02 08:10:00|392.15|390.15|387.09|385.09|392.4|390.4|386.35|384.35|0
1654157700000|2022-06-02 08:15:00|386.96|384.96|383.25|381.25|388.2|386.2|382.76|380.76|0
1654158000000|2022-06-02 08:20:00|382.76|380.76|382.14|380.14|383.63|381.63|381.77|379.77|0
1654158300000|2022-06-02 08:25:00|382.02|380.02|382.01|380.01|383|381|381.03|379.03|0
1654158600000|2022-06-02 08:30:00|381.77|379.77|382.01|380.01|383.25|381.25|381.03|379.03|0
1654158900000|2022-06-02 08:35:00|381.77|379.77|381.65|379.65|382.51|380.51|381.03|379.03|0
1654159200000|2022-06-02 08:40:00|381.52|379.52|381.4|379.4|382.01|380.01|380.91|378.91|0
1654159500000|2022-06-02 08:45:00|381.27|379.27|382.51|380.51|383.25|381.25|381.27|379.27|0
1654159800000|2022-06-02 08:50:00|382.26|380.26|384.24|382.24|384.24|382.24|382.01|380.01|0
1654160100000|2022-06-02 08:55:00|384.36|382.36|386.71|384.71|386.71|384.71|383.99|381.99|0
1654160400000|2022-06-02 09:00:00|386.95|384.95|385.47|383.47|392.4|390.4|384.48|382.48|0
1654160700000|2022-06-02 09:05:00|385.72|383.72|384.12|382.12|386.21|384.21|383.25|381.25|0
1654161000000|2022-06-02 09:10:00|384.23|382.23|383.74|381.74|384.98|382.98|383.25|381.25|0
1654161300000|2022-06-02 09:15:00|383.99|381.99|381.76|379.76|383.99|381.99|381.52|379.52|0
1654161600000|2022-06-02 09:20:00|381.89|379.89|381.4|379.4|382.5|380.5|380.77|378.77|0
1654161900000|2022-06-02 09:25:00|381.27|379.27|380.77|378.77|381.27|379.27|380.03|378.03|0
1654162200000|2022-06-02 09:30:00|380.65|378.65|383.37|381.37|384.11|382.11|380.28|378.28|0
1654162500000|2022-06-02 09:35:00|383.49|381.49|383.98|381.98|384.73|382.73|382.75|380.75|0
1654162800000|2022-06-02 09:40:00|383.74|381.74|383.74|381.74|384.11|382.11|382.5|380.5|0
1654163100000|2022-06-02 09:45:00|383.98|381.98|384.11|382.11|384.61|382.61|382.99|380.99|0
1654163400000|2022-06-02 09:50:00|384.23|382.23|385.96|383.96|386.95|384.95|384.23|382.23|0
1654163700000|2022-06-02 09:55:00|385.84|383.84|386.21|384.21|386.45|384.45|385.22|383.22|0
1654164000000|2022-06-02 10:00:00|386.09|384.09|385.35|383.35|386.83|384.83|385.1|383.1|0
1654164300000|2022-06-02 10:05:00|384.23|382.23|384.72|382.72|386.7|384.7|383.49|381.49|0
1654164600000|2022-06-02 10:10:00|384.85|382.85|383.24|381.24|384.97|382.97|383.24|381.24|0
1654164900000|2022-06-02 10:15:00|383.49|381.49|384.72|382.72|384.72|382.72|382.74|380.74|0
1654165200000|2022-06-02 10:20:00|384.47|382.47|388.18|386.18|388.18|386.18|384.47|382.47|0
1654165500000|2022-06-02 10:25:00|388.06|386.06|388.92|386.92|390.41|388.41|387.69|385.69|0
1654165800000|2022-06-02 10:30:00|389.17|387.17|388.43|386.43|389.42|387.42|386.95|384.95|0
1654166100000|2022-06-02 10:35:00|388.18|386.18|384.6|382.6|388.31|386.31|384.6|382.6|0
1654166400000|2022-06-02 10:40:00|384.35|382.35|381.01|379.01|384.35|382.35|380.89|378.89|0
1654166700000|2022-06-02 10:45:00|380.76|378.76|378.05|376.05|381.01|379.01|377.55|375.55|0
1654167000000|2022-06-02 10:50:00|378.18|376.18|378.05|376.05|379.78|377.78|377.8|375.8|0
1654167300000|2022-06-02 10:55:00|377.68|375.68|378.54|376.54|378.79|376.79|377.31|375.31|0
1654167600000|2022-06-02 11:00:00|378.67|376.67|382.74|380.74|382.74|380.74|378.54|376.54|0
1654167900000|2022-06-02 11:05:00|382.62|380.62|382.24|380.24|382.74|380.74|382|380|0
1654168200000|2022-06-02 11:10:00|382|380|382.74|380.74|382.99|380.99|381.5|379.5|0
1654168500000|2022-06-02 11:15:00|382.62|380.62|384.1|382.1|384.22|382.22|382.49|380.49|0
1654168800000|2022-06-02 11:20:00|383.97|381.97|380.02|378.02|384.22|382.22|379.41|377.41|0
1654169100000|2022-06-02 11:25:00|380.27|378.27|379.41|377.41|381.5|379.5|379.41|377.41|0
1654169400000|2022-06-02 11:30:00|379.77|377.77|381.25|379.25|382.98|380.98|379.41|377.41|0
1654169700000|2022-06-02 11:35:00|381.01|379.01|380.02|378.02|381.5|379.5|378.78|376.78|0
1654170000000|2022-06-02 11:40:00|379.9|377.9|381.63|379.63|381.87|379.87|378.78|376.78|0
1654170300000|2022-06-02 11:45:00|381.75|379.75|380.76|378.76|382.49|380.49|378.53|376.53|0
1654170600000|2022-06-02 11:50:00|381.25|379.25|380.76|378.76|381.5|379.5|380.51|378.51|0
1654170900000|2022-06-02 11:55:00|381|379|381|379|382.24|380.24|380.88|378.88|0
1654171200000|2022-06-02 12:00:00|381.5|379.5|381.5|379.5|381.74|379.74|379.65|377.65|0
1654171500000|2022-06-02 12:05:00|381.63|379.63|387.18|385.18|387.68|385.68|381.63|379.63|0
1654171800000|2022-06-02 12:10:00|387.43|385.43|385.7|383.7|388.67|386.67|385.7|383.7|0
1654172100000|2022-06-02 12:15:00|385.08|383.08|386.07|384.07|389.66|387.66|379.52|377.52|0
1654172400000|2022-06-02 12:20:00|386.44|384.44|385.08|383.08|386.44|384.44|383.35|381.35|0
1654172700000|2022-06-02 12:25:00|384.71|382.71|385.94|383.94|387.31|385.31|383.85|381.85|0
1654173000000|2022-06-02 12:30:00|386.57|384.57|389.65|387.65|390.15|388.15|383.97|381.97|0
1654173300000|2022-06-02 12:35:00|389.9|387.9|386.07|384.07|390.15|388.15|384.71|382.71|0
1654173600000|2022-06-02 12:40:00|386.19|384.19|387.43|385.43|387.43|385.43|382.73|380.73|0
1654173900000|2022-06-02 12:45:00|387.67|385.67|386.68|384.68|389.29|387.29|385.2|383.2|0
1654174200000|2022-06-02 12:50:00|386.93|384.93|384.46|382.46|386.93|384.93|384.09|382.09|0
1654174500000|2022-06-02 12:55:00|384.59|382.59|390.15|388.15|390.64|388.64|383.96|381.96|0
1654174800000|2022-06-02 13:00:00|390.39|388.39|398.57|396.57|398.57|396.57|387.18|385.18|0
1654175100000|2022-06-02 13:05:00|399.06|397.06|404.77|402.77|406.5|404.5|395.35|393.35|0
1654175400000|2022-06-02 13:10:00|405.01|403.01|403.28|401.28|408.98|406.98|403.28|401.28|0
1654175700000|2022-06-02 13:15:00|403.53|401.53|402.29|400.29|407|405|401.54|399.54|0
1654176000000|2022-06-02 13:20:00|402.66|400.66|405.01|403.01|405.01|403.01|401.54|399.54|0
1654176300000|2022-06-02 13:25:00|405.26|403.26|405.01|403.01|409.11|407.11|403.28|401.28|0
1654176600000|2022-06-02 13:30:00|404.76|402.76|407.25|405.25|419.66|417.66|403.16|401.16|0
1654176900000|2022-06-02 13:35:00|407|405|411.22|409.22|423.02|421.02|407|405|0
1654177200000|2022-06-02 13:40:00|412.95|410.95|409.48|407.48|418.67|416.67|406.75|404.75|0
1654177500000|2022-06-02 13:45:00|410.72|408.72|407.24|405.24|418.67|416.67|407|405|0
1654177800000|2022-06-02 13:50:00|408.24|406.24|414.44|412.44|416.18|414.18|408.24|406.24|0
1654178100000|2022-06-02 13:55:00|414.57|412.57|416.81|414.81|426.01|424.01|414.57|412.57|0
1654178400000|2022-06-02 14:00:00|418.55|416.55|414.2|412.2|420.9|418.9|408.24|406.24|0
1654178700000|2022-06-02 14:05:00|412.7|410.7|416.96|414.96|420.19|418.19|410.75|408.75|0
1654179000000|2022-06-02 14:10:00|415.97|413.97|395.88|393.88|416.84|414.84|394.39|392.39|0
1654179300000|2022-06-02 14:15:00|397.61|395.61|410.5|408.5|410.75|408.75|396.13|394.13|0
1654179600000|2022-06-02 14:20:00|410.01|408.01|424.91|422.91|426.15|424.15|406.78|404.78|0
1654179900000|2022-06-02 14:25:00|425.65|423.65|419.94|417.94|428.89|426.89|419.94|417.94|0
1654180200000|2022-06-02 14:30:00|420.07|418.07|413.23|411.23|422.92|420.92|410.75|408.75|0
1654180500000|2022-06-02 14:35:00|414.36|412.36|410.88|408.88|417.45|415.45|409.76|407.76|0
1654180800000|2022-06-02 14:40:00|410.01|408.01|409.26|407.26|413.86|411.86|407.03|405.03|0
1654181100000|2022-06-02 14:45:00|409.64|407.64|406.66|404.66|414.23|412.23|405.29|403.29|0
1654181400000|2022-06-02 14:50:00|407.28|405.28|406.78|404.78|410.25|408.25|404.3|402.3|0
1654181700000|2022-06-02 14:55:00|406.53|404.53|401.82|399.82|408.02|406.02|401.08|399.08|0
1654182000000|2022-06-02 15:00:00|401.57|399.57|393.15|391.15|403.56|401.56|390.68|388.68|0
1654182300000|2022-06-02 15:05:00|392.66|390.66|389.69|387.69|394.77|392.77|388.95|386.95|0
1654182600000|2022-06-02 15:10:00|389.93|387.93|381.78|379.78|389.93|387.93|380.29|378.29|0
1654182900000|2022-06-02 15:15:00|381.28|379.28|384.75|382.75|386.49|384.49|379.55|377.55|0
1654183200000|2022-06-02 15:20:00|384.51|382.51|383.76|381.76|387.23|385.23|382.9|380.9|0
1654183500000|2022-06-02 15:25:00|383.51|381.51|382.77|380.77|386.99|384.99|379.79|377.79|0
1654183800000|2022-06-02 15:30:00|382.27|380.27|385.5|383.5|389.22|387.22|382.02|380.02|0
1654184100000|2022-06-02 15:35:00|385.74|383.74|387.98|385.98|391.2|389.2|385.74|383.74|0
1654184400000|2022-06-02 15:40:00|387.48|385.48|376.57|374.57|387.48|385.48|375.58|373.58|0
1654184700000|2022-06-02 15:45:00|376.32|374.32|367.7|365.7|378.06|376.06|367.7|365.7|0
1654185000000|2022-06-02 15:50:00|367.82|365.82|371.04|369.04|371.54|369.54|365.59|363.59|0
1654185300000|2022-06-02 15:55:00|370.54|368.54|376.25|374.25|377.24|375.24|370.05|368.05|0
1654185600000|2022-06-02 16:00:00|375.01|373.01|372.77|370.77|378.23|376.23|372.77|370.77|0
1654185900000|2022-06-02 16:05:00|373.27|371.27|374.51|372.51|376.49|374.49|372.77|370.77|0
1654186200000|2022-06-02 16:10:00|375.01|373.01|373.52|371.52|376.25|374.25|372.03|370.03|0
1654186500000|2022-06-02 16:15:00|373.27|371.27|368.56|366.56|373.52|371.52|368.06|366.06|0
1654186800000|2022-06-02 16:20:00|368.31|366.31|362.37|360.37|370.05|368.05|362.37|360.37|0
1654187100000|2022-06-02 16:25:00|362.62|360.62|359.89|357.89|364.1|362.1|359.65|357.65|0
1654187400000|2022-06-02 16:30:00|359.15|357.15|357.92|355.92|360.64|358.64|357.17|355.17|0
1654187700000|2022-06-02 16:35:00|357.67|355.67|353.96|351.96|358.41|356.41|353.71|351.71|0
1654188000000|2022-06-02 16:40:00|353.71|351.71|359.42|357.42|361.87|359.87|353.47|351.47|0
1654188300000|2022-06-02 16:45:00|358.93|356.93|359.08|357.08|360.07|358.07|357.1|355.1|0
1654188600000|2022-06-02 16:50:00|358.59|356.59|353.39|351.39|359.08|357.08|352.65|350.65|0
1654188900000|2022-06-02 16:55:00|353.88|351.88|356.11|354.11|358.34|356.34|353.64|351.64|0
1654189200000|2022-06-02 17:00:00|355.86|353.86|353.64|351.64|357.35|355.35|353.39|351.39|0
1654189500000|2022-06-02 17:05:00|353.88|351.88|354.94|352.94|355.93|353.93|353.14|351.14|0
1654189800000|2022-06-02 17:10:00|355.69|353.69|360.88|358.88|362.86|360.86|354.33|352.33|0
1654190100000|2022-06-02 17:15:00|360.14|358.14|356.43|354.43|362.36|360.36|356.31|354.31|0
1654190400000|2022-06-02 17:20:00|356.67|354.67|356.43|354.43|358.78|356.78|354.2|352.2|0
1654190700000|2022-06-02 17:25:00|356.06|354.06|355.93|353.93|361.12|359.12|354.94|352.94|0
1654191000000|2022-06-02 17:30:00|355.68|353.68|352.22|350.22|356.67|354.67|352.22|350.22|0
1654191300000|2022-06-02 17:35:00|351.98|349.98|352.47|350.47|354.94|352.94|351.98|349.98|0
1654191600000|2022-06-02 17:40:00|352.22|350.22|350.49|348.49|355.68|353.68|350|348|0
1654191900000|2022-06-02 17:45:00|350|348|348.27|346.27|352.22|350.22|348.02|346.02|0
1654192200000|2022-06-02 17:50:00|347.78|345.78|350.25|348.25|351.48|349.48|347.04|345.04|0
1654192500000|2022-06-02 17:55:00|350.49|348.49|349.01|347.01|354.2|352.2|348.76|346.76|0
1654192800000|2022-06-02 18:00:00|349.26|347.26|347.04|345.04|351.23|349.23|345.8|343.8|0
1654193100000|2022-06-02 18:05:00|346.42|344.42|345.06|343.06|347.28|345.28|342.84|340.84|0
1654193400000|2022-06-02 18:10:00|345.55|343.55|343.58|341.58|348.02|346.02|343.33|341.33|0
1654193700000|2022-06-02 18:15:00|343.33|341.33|344.57|342.57|346.29|344.29|343.33|341.33|0
1654194000000|2022-06-02 18:20:00|344.81|342.81|344.57|342.57|345.8|343.8|343.33|341.33|0
1654194300000|2022-06-02 18:25:00|345.06|343.06|347.35|345.35|349.57|347.57|344.81|342.81|0
1654194600000|2022-06-02 18:30:00|347.11|345.11|343.05|341.05|347.35|345.35|342.18|340.18|0
1654194900000|2022-06-02 18:35:00|342.92|340.92|342.67|340.67|344.4|342.4|342.18|340.18|0
1654195200000|2022-06-02 18:40:00|342.92|340.92|344.15|342.15|346.37|344.37|342.31|340.31|0
1654195500000|2022-06-02 18:45:00|343.66|341.66|345.63|343.63|345.63|343.63|341.69|339.69|0
1654195800000|2022-06-02 18:50:00|345.87|343.87|345.13|343.13|348.09|346.09|342.67|340.67|0
1654196100000|2022-06-02 18:55:00|345.38|343.38|352.53|350.53|353.02|351.02|344.64|342.64|0
1654196400000|2022-06-02 19:00:00|352.78|350.78|346.86|344.86|353.52|351.52|345.13|343.13|0
1654196700000|2022-06-02 19:05:00|347.1|345.1|346.36|344.36|348.22|346.22|344.39|342.39|0
1654197000000|2022-06-02 19:10:00|347.6|345.6|343.41|341.41|348.34|346.34|342.67|340.67|0
1654197300000|2022-06-02 19:15:00|343.16|341.16|342.42|340.42|344.64|342.64|341.19|339.19|0
1654197600000|2022-06-02 19:20:00|342.67|340.67|341.68|339.68|344.88|342.88|341.07|339.07|0
1654197900000|2022-06-02 19:25:00|341.44|339.44|346.11|344.11|349.2|347.2|338.97|336.97|0
1654198200000|2022-06-02 19:30:00|346.85|344.85|342.67|340.67|347.1|345.1|342.42|340.42|0
1654198500000|2022-06-02 19:35:00|342.42|340.42|342.66|340.66|344.14|342.14|340.2|338.2|0
1654198800000|2022-06-02 19:40:00|342.79|340.79|338.48|336.48|343.65|341.65|338.48|336.48|0
1654199100000|2022-06-02 19:45:00|338.73|336.73|337.25|335.25|341.43|339.43|335.53|333.53|0
1654199400000|2022-06-02 19:50:00|334.06|332.06|331|329|337.53|335.53|329.77|327.77|0
1654199700000|2022-06-02 19:55:00|332.47|330.47|325.73|323.73|332.47|330.47|325.48|323.48|0
1654200000000|2022-06-02 20:00:00|326.71|324.71|327.45|325.45|330.15|328.15|325.23|323.23|0
1654200300000|2022-06-02 20:05:00|327.69|325.69|327.2|325.2|327.94|325.94|325.97|323.97|0
1654200600000|2022-06-02 20:10:00|327.94|325.94|332.12|330.12|332.37|330.37|327.45|325.45|0
1654200900000|2022-06-02 20:15:00|331.34|328.94|330.35|327.95|332.32|329.92|329.61|327.21|0
1654201200000|2022-06-02 20:20:00|330.11|327.71|326.54|324.14|330.48|328.08|326.17|323.77|0
1654201500000|2022-06-02 20:25:00|326.41|324.01|326.66|324.26|326.91|324.51|324.94|322.54|0
1654201800000|2022-06-02 20:30:00|326.41|324.01|326.41|324.01|326.91|324.51|325.92|323.52|0
1654202100000|2022-06-02 20:35:00|326.17|323.77|325.67|323.27|326.54|324.14|325.43|323.03|0
1654202400000|2022-06-02 20:40:00|325.92|323.52|323.46|321.06|325.92|323.52|323.46|321.06|0
1654202700000|2022-06-02 20:45:00|323.71|321.31|323.95|321.55|324.45|322.05|323.71|321.31|0
1654203000000|2022-06-02 20:50:00|323.71|321.31|323.46|321.06|323.71|321.31|323.22|320.82|0
1654203300000|2022-06-02 20:55:00|323.71|321.31|324.33|321.93|324.33|321.93|323.71|321.31|0
1654203600000|2022-06-02 21:00:00|324.03|321.63|323.95|321.55|324.38|321.98|323.73|321.33|0
1654203900000|2022-06-02 21:05:00|323.63|321.23|323.52|321.12|323.88|321.48|323.38|320.98|0
1654204200000|2022-06-02 21:10:00|323.56|321.16|323.95|321.55|323.95|321.55|323.52|321.12|0
1654204500000|2022-06-02 21:15:00|323.56|321.16|323.95|321.55|324.03|321.63|323.56|321.16|0
1654204800000|2022-06-02 21:20:00|323.59|321.19|323.52|321.12|323.99|321.59|323.31|320.91|0
1654205100000|2022-06-02 21:25:00|323.81|321.41|323.55|321.15|323.84|321.44|323.49|321.09|0
1654205400000|2022-06-02 21:30:00|323.59|321.19|323.31|320.91|323.62|321.22|323.24|320.84|0
1654205700000|2022-06-02 21:35:00|323.34|320.94|323.44|321.04|323.81|321.41|323.31|320.91|0
1654206000000|2022-06-02 21:40:00|323.28|320.88|324.55|322.15|324.55|322.15|323.28|320.88|0
1654206300000|2022-06-02 21:45:00|324.53|322.13|324.74|322.34|324.74|322.34|324.16|321.76|0
1654206600000|2022-06-02 21:50:00|324.66|322.26|324.7|322.3|324.74|322.34|324.55|322.15|0
1654206900000|2022-06-02 21:55:00|324.63|322.23|324.77|322.37|324.77|322.37|324.63|322.23|0
1654207200000|2022-06-02 22:00:00|324.32|321.92|321.98|319.58|324.43|322.03|321.24|318.84|0
1654207500000|2022-06-02 22:05:00|321.73|319.33|313.64|311.24|321.98|319.58|313.39|310.99|0
1654207800000|2022-06-02 22:10:00|313.88|311.48|316.58|314.18|317.07|314.67|313.88|311.48|0
1654208100000|2022-06-02 22:15:00|316.82|314.42|318.05|315.65|318.05|315.65|316.82|314.42|0
1654208400000|2022-06-02 22:20:00|317.93|315.53|319.03|316.63|319.27|316.87|317.93|315.53|0
1654208700000|2022-06-02 22:25:00|318.78|316.38|321.24|318.84|321.48|319.08|318.78|316.38|0
1654209000000|2022-06-02 22:30:00|321.48|319.08|320.25|317.85|321.61|319.21|320.01|317.61|0
1654209300000|2022-06-02 22:35:00|320.14|317.74|320.99|318.59|320.99|318.59|319.76|317.36|0
1654209600000|2022-06-02 22:40:00|320.87|318.47|320.99|318.59|320.99|318.59|320.5|318.1|0
1654209900000|2022-06-02 22:45:00|320.74|318.34|319.76|317.36|320.87|318.47|319.4|317|0
1654210200000|2022-06-02 22:50:00|319.51|317.11|320.38|317.98|320.5|318.1|319.27|316.87|0
1654210500000|2022-06-02 22:55:00|320.25|317.85|321.11|318.71|321.6|319.2|319.76|317.36|0
1654210800000|2022-06-02 23:00:00|321.23|318.83|319.76|317.36|321.23|318.83|319.27|316.87|0
1654211100000|2022-06-02 23:05:00|319.64|317.24|320.25|317.85|320.49|318.09|318.28|315.88|0
1654211400000|2022-06-02 23:10:00|320|317.6|318.28|315.88|320|317.6|317.3|314.9|0
1654211700000|2022-06-02 23:15:00|318.04|315.64|317.55|315.15|319.02|316.62|317.55|315.15|0
1654212000000|2022-06-02 23:20:00|317.3|314.9|318.04|315.64|318.77|316.37|317.18|314.78|0
1654212300000|2022-06-02 23:25:00|318.28|315.88|318.28|315.88|318.77|316.37|317.92|315.52|0
1654212600000|2022-06-02 23:30:00|318.41|316.01|317.54|315.14|318.9|316.5|317.05|314.65|0
1654212900000|2022-06-02 23:35:00|318.28|315.88|318.03|315.63|319.02|316.62|317.79|315.39|0
1654213200000|2022-06-02 23:40:00|318.28|315.88|319.26|316.86|320|317.6|318.28|315.88|0
1654213500000|2022-06-02 23:45:00|319.75|317.35|321.11|318.71|321.22|318.82|319.75|317.35|0
1654213800000|2022-06-02 23:50:00|320.98|318.58|320.12|317.72|321.47|319.07|319.88|317.48|0
1654214100000|2022-06-02 23:55:00|320|317.6|320.24|317.84|320.73|318.33|319.26|316.86|0
1654214400000|2022-06-03 00:00:00|320.49|318.09|321.22|318.82|322.94|320.54|320.24|317.84|0
1654214700000|2022-06-03 00:05:00|321.47|319.07|319.75|317.35|321.47|319.07|319.01|316.61|0
1654215000000|2022-06-03 00:10:00|319.5|317.1|320.48|318.08|321.47|319.07|319.01|316.61|0
1654215300000|2022-06-03 00:15:00|320.24|317.84|321.71|319.31|322.94|320.54|319.99|317.59|0
1654215600000|2022-06-03 00:20:00|321.47|319.07|320.24|317.84|322.08|319.68|319.01|316.61|0
1654215900000|2022-06-03 00:25:00|319.99|317.59|319.74|317.34|321.71|319.31|319.74|317.34|0
1654216200000|2022-06-03 00:30:00|318.52|316.12|320.23|317.83|320.48|318.08|318.03|315.63|0
1654216500000|2022-06-03 00:35:00|320.48|318.08|320.97|318.57|321.46|319.06|319.25|316.85|0
1654216800000|2022-06-03 00:40:00|320.73|318.33|321.95|319.55|322.44|320.04|320.73|318.33|0
1654217100000|2022-06-03 00:45:00|322.2|319.8|323.43|321.03|325.03|322.63|321.95|319.55|0
1654217400000|2022-06-03 00:50:00|323.18|320.78|323.59|321.19|325.15|322.75|322.94|320.54|0
1654217700000|2022-06-03 00:55:00|323.46|321.06|326.66|324.26|326.9|324.5|323.46|321.06|0
1654218000000|2022-06-03 01:00:00|326.41|324.01|325.18|322.78|326.9|324.5|325.18|322.78|0
1654218300000|2022-06-03 01:05:00|325.43|323.03|325.31|322.91|326.9|324.5|323.7|321.3|0
1654218600000|2022-06-03 01:10:00|325.43|323.03|324.44|322.04|326.16|323.76|323.7|321.3|0
1654218900000|2022-06-03 01:15:00|324.57|322.17|324.44|322.04|325.18|322.78|323.95|321.55|0
1654219200000|2022-06-03 01:20:00|324.69|322.29|324.69|322.29|324.69|322.29|323.21|320.81|0
1654219500000|2022-06-03 01:25:00|324.81|322.41|324.81|322.41|325.67|323.27|324.44|322.04|0
1654219800000|2022-06-03 01:30:00|324.93|322.53|324.93|322.53|324.93|322.53|323.46|321.06|0
1654220100000|2022-06-03 01:35:00|324.81|322.41|324.19|321.79|325.42|323.02|322.23|319.83|0
1654220400000|2022-06-03 01:40:00|323.95|321.55|322.72|320.32|323.95|321.55|322.11|319.71|0
1654220700000|2022-06-03 01:45:00|322.47|320.07|321.98|319.58|322.72|320.32|321|318.6|0
1654221000000|2022-06-03 01:50:00|322.22|319.82|321.24|318.84|322.22|319.82|321.12|318.72|0
1654221300000|2022-06-03 01:55:00|321.37|318.97|321.73|319.33|321.98|319.58|320.39|317.99|0
1654221600000|2022-06-03 02:00:00|321.98|319.58|322.47|320.07|322.47|320.07|320.88|318.48|0
1654221900000|2022-06-03 02:05:00|322.22|319.82|323.94|321.54|323.94|321.54|322.22|319.82|0
1654222200000|2022-06-03 02:10:00|324.19|321.79|323.2|320.8|324.68|322.28|323.09|320.69|0
1654222500000|2022-06-03 02:15:00|322.96|320.56|323.2|320.8|323.45|321.05|322.47|320.07|0
1654222800000|2022-06-03 02:20:00|323.33|320.93|322.96|320.56|323.58|321.18|322.71|320.31|0
1654223100000|2022-06-03 02:25:00|322.84|320.44|323.57|321.17|323.69|321.29|322.84|320.44|0
1654223400000|2022-06-03 02:30:00|323.45|321.05|324.18|321.78|324.18|321.78|322.71|320.31|0
1654223700000|2022-06-03 02:35:00|324.43|322.03|324.67|322.27|324.67|322.27|323.33|320.93|0
1654224000000|2022-06-03 02:40:00|324.92|322.52|323.94|321.54|325.17|322.77|323.69|321.29|0
1654224300000|2022-06-03 02:45:00|324.18|321.78|323.94|321.54|324.43|322.03|322.95|320.55|0
1654224600000|2022-06-03 02:50:00|323.69|321.29|323.44|321.04|323.94|321.54|323.08|320.68|0
1654224900000|2022-06-03 02:55:00|323.33|320.93|323.93|321.53|324.31|321.91|323.33|320.93|0
1654225200000|2022-06-03 03:00:00|323.69|321.29|323.69|321.29|324.43|322.03|323.44|321.04|0
1654225500000|2022-06-03 03:05:00|323.57|321.17|325.16|322.76|325.29|322.89|323.2|320.8|0
1654225800000|2022-06-03 03:10:00|325.29|322.89|325.54|323.14|326.64|324.24|325.29|322.89|0
1654226100000|2022-06-03 03:15:00|325.65|323.25|326.39|323.99|326.39|323.99|325.16|322.76|0
1654226400000|2022-06-03 03:20:00|326.64|324.24|325.9|323.5|326.88|324.48|325.65|323.25|0
1654226700000|2022-06-03 03:25:00|325.41|323.01|325.65|323.25|326.14|323.74|325.41|323.01|0
1654227000000|2022-06-03 03:30:00|325.9|323.5|326.39|323.99|326.88|324.48|325.65|323.25|0
1654227300000|2022-06-03 03:35:00|326.14|323.74|326.14|323.74|326.52|324.12|325.9|323.5|0
1654227600000|2022-06-03 03:40:00|326.02|323.62|324.67|322.27|326.14|323.74|324.67|322.27|0
1654227900000|2022-06-03 03:45:00|324.79|322.39|325.65|323.25|326.14|323.74|324.67|322.27|0
1654228200000|2022-06-03 03:50:00|325.78|323.38|325.4|323|326.39|323.99|325.4|323|0
1654228500000|2022-06-03 03:55:00|325.28|322.88|325.89|323.49|326.14|323.74|324.91|322.51|0
1654228800000|2022-06-03 04:00:00|325.77|323.37|324.42|322.02|325.77|323.37|323.92|321.52|0
1654229100000|2022-06-03 04:05:00|324.54|322.14|323.81|321.41|324.91|322.51|323.68|321.28|0
1654229400000|2022-06-03 04:10:00|323.68|321.28|323.43|321.03|324.17|321.77|323.19|320.79|0
1654229700000|2022-06-03 04:15:00|323.19|320.79|322.94|320.54|323.19|320.79|322.69|320.29|0
1654230000000|2022-06-03 04:20:00|322.69|320.29|323.18|320.78|323.43|321.03|322.58|320.18|0
1654230300000|2022-06-03 04:25:00|322.94|320.54|322.69|320.29|323.18|320.78|322.69|320.29|0
1654230600000|2022-06-03 04:30:00|322.45|320.05|321.59|319.19|322.45|320.05|320.97|318.57|0
1654230900000|2022-06-03 04:35:00|321.71|319.31|321.95|319.55|322.45|320.05|321.71|319.31|0
1654231200000|2022-06-03 04:40:00|322.08|319.68|322.44|320.04|322.94|320.54|322.08|319.68|0
1654231500000|2022-06-03 04:45:00|322.2|319.8|322.94|320.54|322.94|320.54|321.95|319.55|0
1654231800000|2022-06-03 04:50:00|323.18|320.78|324.9|322.5|325.28|322.88|323.18|320.78|0
1654232100000|2022-06-03 04:55:00|324.78|322.38|325.39|322.99|325.77|323.37|324.78|322.38|0
1654232400000|2022-06-03 05:00:00|325.64|323.24|325.15|322.75|325.77|323.37|324.41|322.01|0
1654232700000|2022-06-03 05:05:00|324.9|322.5|325.03|322.63|325.27|322.87|324.41|322.01|0
1654233000000|2022-06-03 05:10:00|325.15|322.75|324.65|322.25|325.15|322.75|324.54|322.14|0
1654233300000|2022-06-03 05:15:00|324.41|322.01|324.65|322.25|324.9|322.5|324.41|322.01|0
1654233600000|2022-06-03 05:20:00|324.41|322.01|322.93|320.53|324.65|322.25|322.44|320.04|0
1654233900000|2022-06-03 05:25:00|322.68|320.28|321.95|319.55|322.68|320.28|321.7|319.3|0
1654234200000|2022-06-03 05:30:00|321.7|319.3|322.19|319.79|322.19|319.79|320.96|318.56|0
1654234500000|2022-06-03 05:35:00|322.44|320.04|320.72|318.32|322.44|320.04|320.72|318.32|0
1654234800000|2022-06-03 05:40:00|320.47|318.07|322.44|320.04|322.56|320.16|319.73|317.33|0
1654235100000|2022-06-03 05:45:00|322.56|320.16|322.56|320.16|322.93|320.53|321.83|319.43|0
1654235400000|2022-06-03 05:50:00|322.43|320.03|321.94|319.54|323.42|321.02|321.7|319.3|0
1654235700000|2022-06-03 05:55:00|322.43|320.03|321.49|319.09|323.42|321.02|321.49|319.09|0
1654236000000|2022-06-03 06:00:00|321.73|319.33|322.71|320.31|324.68|322.28|321.73|319.33|0
1654236300000|2022-06-03 06:05:00|322.96|320.56|322.22|319.82|324.56|322.16|322.22|319.82|0
1654236600000|2022-06-03 06:10:00|322.47|320.07|322.47|320.07|322.96|320.56|321.24|318.84|0
1654236900000|2022-06-03 06:15:00|322.71|320.31|321.73|319.33|323.09|320.69|320.99|318.59|0
1654237200000|2022-06-03 06:20:00|321.48|319.08|320.01|317.61|321.97|319.57|319.76|317.36|0
1654237500000|2022-06-03 06:25:00|319.76|317.36|322.71|320.31|322.71|320.31|319.27|316.87|0
1654237800000|2022-06-03 06:30:00|322.59|320.19|321.73|319.33|322.96|320.56|320.74|318.34|0
1654238100000|2022-06-03 06:35:00|321.48|319.08|322.46|320.06|322.95|320.55|320.99|318.59|0
1654238400000|2022-06-03 06:40:00|322.34|319.94|321.36|318.96|322.46|320.06|321.23|318.83|0
1654238700000|2022-06-03 06:45:00|321.48|319.08|322.71|320.31|322.71|320.31|320.74|318.34|0
1654239000000|2022-06-03 06:50:00|322.46|320.06|324.18|321.78|324.92|322.52|322.34|319.94|0
1654239300000|2022-06-03 06:55:00|324.43|322.03|324.43|322.03|324.55|322.15|323.69|321.29|0
1654239600000|2022-06-03 07:00:00|324.67|322.27|329.41|327.01|330.33|327.93|324.67|322.27|0
1654239900000|2022-06-03 07:05:00|329.21|327.21|329.46|327.46|331.67|329.67|328.85|326.85|0
1654240200000|2022-06-03 07:10:00|329.21|327.21|329.81|327.81|331.77|329.77|328.96|326.96|0
1654240500000|2022-06-03 07:15:00|329.56|327.56|330.43|328.43|331.04|329.04|329.32|327.32|0
1654240800000|2022-06-03 07:20:00|330.54|328.54|331.28|329.28|331.77|329.77|329.69|327.69|0
1654241100000|2022-06-03 07:25:00|331.53|329.53|334.23|332.23|334.72|332.72|331.53|329.53|0
1654241400000|2022-06-03 07:30:00|334.47|332.47|334.72|332.72|334.72|332.72|332.75|330.75|0
1654241700000|2022-06-03 07:35:00|334.6|332.6|334.23|332.23|336.69|334.69|333.24|331.24|0
1654242000000|2022-06-03 07:40:00|333.98|331.98|333|331|335.09|333.09|332.75|330.75|0
1654242300000|2022-06-03 07:45:00|333.13|331.13|334.79|332.79|335.03|333.03|333|331|0
1654242600000|2022-06-03 07:50:00|334.67|332.67|334.67|332.67|335.77|333.77|333.8|331.8|0
1654242900000|2022-06-03 07:55:00|334.54|332.54|337.12|335.12|337.12|335.12|334.29|332.29|0
1654243200000|2022-06-03 08:00:00|337.24|335.24|337.73|335.73|340.19|338.19|336.5|334.5|0
1654243500000|2022-06-03 08:05:00|337.98|335.98|337.24|335.24|338.47|336.47|336.01|334.01|0
1654243800000|2022-06-03 08:10:00|337.37|335.37|334.54|332.54|337.37|335.37|333.19|331.19|0
1654244100000|2022-06-03 08:15:00|334.78|332.78|333.55|331.55|335.03|333.03|332.33|330.33|0
1654244400000|2022-06-03 08:20:00|333.31|331.31|336.26|334.26|336.26|334.26|333.06|331.06|0
1654244700000|2022-06-03 08:25:00|336.5|334.5|336.25|334.25|337.73|335.73|336.01|334.01|0
1654245000000|2022-06-03 08:30:00|336.5|334.5|336.5|334.5|336.99|334.99|335.03|333.03|0
1654245300000|2022-06-03 08:35:00|336.25|334.25|338.71|336.71|338.71|336.71|335.76|333.76|0
1654245600000|2022-06-03 08:40:00|338.96|336.96|337.97|335.97|339.09|337.09|337.24|335.24|0
1654245900000|2022-06-03 08:45:00|338.1|336.1|338.71|336.71|339.2|337.2|336.5|334.5|0
1654246200000|2022-06-03 08:50:00|338.96|336.96|339.2|337.2|341.17|339.17|338.46|336.46|0
1654246500000|2022-06-03 08:55:00|339.69|337.69|337.23|335.23|339.94|337.94|336.99|334.99|0
1654246800000|2022-06-03 09:00:00|337.12|335.12|339.2|337.2|339.2|337.2|336.5|334.5|0
1654247100000|2022-06-03 09:05:00|338.95|336.95|338.1|336.1|338.95|336.95|337.72|335.72|0
1654247400000|2022-06-03 09:10:00|337.97|335.97|338.95|336.95|338.95|336.95|337.72|335.72|0
1654247700000|2022-06-03 09:15:00|338.71|336.71|341.17|339.17|341.17|339.17|338.22|336.22|0
1654248000000|2022-06-03 09:20:00|340.92|338.92|340.8|338.8|341.17|339.17|340.18|338.18|0
1654248300000|2022-06-03 09:25:00|340.67|338.67|341.41|339.41|342.15|340.15|340.67|338.67|0
1654248600000|2022-06-03 09:30:00|341.17|339.17|342.15|340.15|344.37|342.37|341.17|339.17|0
1654248900000|2022-06-03 09:35:00|342.52|340.52|342.89|340.89|344.12|342.12|341.41|339.41|0
1654249200000|2022-06-03 09:40:00|342.64|340.64|342.64|340.64|343.13|341.13|342.15|340.15|0
1654249500000|2022-06-03 09:45:00|343.02|341.02|344.37|342.37|345.11|343.11|343.02|341.02|0
1654249800000|2022-06-03 09:50:00|344.12|342.12|341.04|339.04|344.12|342.12|340.42|338.42|0
1654250100000|2022-06-03 09:55:00|340.92|338.92|339.19|337.19|341.16|339.16|339.19|337.19|0
1654250400000|2022-06-03 10:00:00|338.7|336.7|340.06|338.06|340.67|338.67|338.7|336.7|0
1654250700000|2022-06-03 10:05:00|340.18|338.18|341.16|339.16|341.41|339.41|340.18|338.18|0
1654251000000|2022-06-03 10:10:00|341.65|339.65|342.64|340.64|342.64|340.64|340.18|338.18|0
1654251300000|2022-06-03 10:15:00|342.77|340.77|342.14|340.14|343.87|341.87|341.9|339.9|0
1654251600000|2022-06-03 10:20:00|342.27|340.27|340.67|338.67|342.52|340.52|339.68|337.68|0
1654251900000|2022-06-03 10:25:00|340.91|338.91|340.42|338.42|341.4|339.4|339.68|337.68|0
1654252200000|2022-06-03 10:30:00|340.17|338.17|338.94|336.94|340.17|338.17|338.7|336.7|0
1654252500000|2022-06-03 10:35:00|339.19|337.19|345.59|343.59|345.59|343.59|338.7|336.7|0
1654252800000|2022-06-03 10:40:00|345.23|343.23|348.3|346.3|348.8|346.8|344.11|342.11|0
1654253100000|2022-06-03 10:45:00|348.55|346.55|347.44|345.44|348.8|346.8|346.33|344.33|0
1654253400000|2022-06-03 10:50:00|347.32|345.32|348.8|346.8|350.03|348.03|347.07|345.07|0
1654253700000|2022-06-03 10:55:00|349.04|347.04|348.79|346.79|350.28|348.28|348.68|346.68|0
1654254000000|2022-06-03 11:00:00|348.92|346.92|348.43|346.43|349.04|347.04|347.07|345.07|0
1654254300000|2022-06-03 11:05:00|348.79|346.79|353.98|351.98|354.97|352.97|348.79|346.79|0
1654254600000|2022-06-03 11:10:00|354.11|352.11|354.97|352.97|354.97|352.97|353.48|351.48|0
1654254900000|2022-06-03 11:15:00|355.21|353.21|354.84|352.84|357.44|355.44|352.87|350.87|0
1654255200000|2022-06-03 11:20:00|355.58|353.58|353.36|351.36|356.08|354.08|353.36|351.36|0
1654255500000|2022-06-03 11:25:00|353.86|351.86|351.64|349.64|354.1|352.1|351.39|349.39|0
1654255800000|2022-06-03 11:30:00|351.39|349.39|349.91|347.91|353.36|351.36|349.91|347.91|0
1654256100000|2022-06-03 11:35:00|350.16|348.16|353.12|351.12|354.35|352.35|348.44|346.44|0
1654256400000|2022-06-03 11:40:00|353.36|351.36|355.83|353.83|356.32|354.32|352.38|350.38|0
1654256700000|2022-06-03 11:45:00|356.07|354.07|358.05|356.05|358.05|356.05|355.83|353.83|0
1654257000000|2022-06-03 11:50:00|358.29|356.29|356.57|354.57|358.79|356.79|355.58|353.58|0
1654257300000|2022-06-03 11:55:00|356.81|354.81|359.9|357.9|361.26|359.26|356.32|354.32|0
1654257600000|2022-06-03 12:00:00|360.27|358.27|355.08|353.08|360.27|358.27|354.59|352.59|0
1654257900000|2022-06-03 12:05:00|354.84|352.84|354.59|352.59|356.07|354.07|354.1|352.1|0
1654258200000|2022-06-03 12:10:00|354.34|352.34|352.62|350.62|354.59|352.59|352.37|350.37|0
1654258500000|2022-06-03 12:15:00|352.86|350.86|352.86|350.86|353.6|351.6|351.63|349.63|0
1654258800000|2022-06-03 12:20:00|352.62|350.62|352.5|350.5|357.3|355.3|351.88|349.88|0
1654259100000|2022-06-03 12:25:00|352.25|350.25|353.73|351.73|357.92|355.92|351.38|349.38|0
1654259400000|2022-06-03 12:30:00|352.74|350.74|342.16|340.16|362.37|360.37|340.93|338.93|0
1654259700000|2022-06-03 12:35:00|342.03|340.03|361|359|362.49|360.49|342.03|340.03|0
1654260000000|2022-06-03 12:40:00|361.38|359.38|365.2|363.2|367.68|365.68|360.88|358.88|0
1654260300000|2022-06-03 12:45:00|366.07|364.07|365.94|363.94|367.56|365.56|360.01|358.01|0
1654260600000|2022-06-03 12:50:00|366.93|364.93|365.7|363.7|369.65|367.65|364.46|362.46|0
1654260900000|2022-06-03 12:55:00|365.58|363.58|365.2|363.2|370.15|368.15|364.21|362.21|0
1654261200000|2022-06-03 13:00:00|364.71|362.71|365.45|363.45|367.67|365.67|362.73|360.73|0
1654261500000|2022-06-03 13:05:00|364.71|362.71|366.44|364.44|366.68|364.68|362.24|360.24|0
1654261800000|2022-06-03 13:10:00|366.93|364.93|367.67|365.67|369.53|367.53|365.82|363.82|0
1654262100000|2022-06-03 13:15:00|367.92|365.92|366.44|364.44|369.4|367.4|366.32|364.32|0
1654262400000|2022-06-03 13:20:00|366.68|364.68|369.4|367.4|370.64|368.64|366.68|364.68|0
1654262700000|2022-06-03 13:25:00|369.28|367.28|375.59|373.59|375.59|373.59|369.28|367.28|0
1654263000000|2022-06-03 13:30:00|376.33|374.33|363.48|361.48|378.81|376.81|360.83|358.83|0
1654263300000|2022-06-03 13:35:00|363.97|361.97|370.45|368.45|377.58|375.58|362.74|360.74|0
1654263600000|2022-06-03 13:40:00|369.95|367.95|382.95|380.95|382.95|380.95|366.74|364.74|0
1654263900000|2022-06-03 13:45:00|383.94|381.94|379.23|377.23|385.55|383.55|376.26|374.26|0
1654264200000|2022-06-03 13:50:00|377.87|375.87|378.36|376.36|383.81|381.81|374.9|372.9|0
1654264500000|2022-06-03 13:55:00|377.62|375.62|368.1|366.1|377.62|375.62|367.23|365.23|0
1654264800000|2022-06-03 14:00:00|367.48|365.48|367.73|365.73|371.07|369.07|359.58|357.58|0
1654265100000|2022-06-03 14:05:00|368.47|366.47|366.65|364.65|374.4|372.4|361.8|359.8|0
1654265400000|2022-06-03 14:10:00|366.77|364.77|368.25|366.25|377.93|375.93|365.53|363.53|0
1654265700000|2022-06-03 14:15:00|368|366|366.96|364.96|370.98|368.98|362.55|360.55|0
1654266000000|2022-06-03 14:20:00|368.45|366.45|372.17|370.17|377.39|375.39|366.46|364.46|0
1654266300000|2022-06-03 14:25:00|371.93|369.93|373.91|371.91|378.63|376.63|369.44|367.44|0
1654266600000|2022-06-03 14:30:00|375.4|373.4|373.41|371.41|381.12|379.12|372.3|370.3|0
1654266900000|2022-06-03 14:35:00|373.17|371.17|387.12|385.12|389.36|387.36|373.17|371.17|0
1654267200000|2022-06-03 14:40:00|387.86|385.86|386.37|384.37|391.84|389.84|386.37|384.37|0
1654267500000|2022-06-03 14:45:00|385.63|383.63|383.39|381.39|388.86|386.86|380.9|378.9|0
1654267800000|2022-06-03 14:50:00|384.13|382.13|386.87|384.87|386.87|384.87|381.4|379.4|0
1654268100000|2022-06-03 14:55:00|386.12|384.12|386.37|384.37|388.86|386.86|382.14|380.14|0
1654268400000|2022-06-03 15:00:00|387.61|385.61|393.21|391.21|395.32|393.32|386.25|384.25|0
1654268700000|2022-06-03 15:05:00|393.09|391.09|397.1|395.1|397.1|395.1|392.59|390.59|0
1654269000000|2022-06-03 15:10:00|396.85|394.85|400.58|398.58|402.58|400.58|396.85|394.85|0
1654269300000|2022-06-03 15:15:00|401.08|399.08|397.85|395.85|401.83|399.83|396.11|394.11|0
1654269600000|2022-06-03 15:20:00|398.34|396.34|400.33|398.33|400.83|398.83|396.85|394.85|0
1654269900000|2022-06-03 15:25:00|400.46|398.46|399.34|397.34|404.07|402.07|398.34|396.34|0
1654270200000|2022-06-03 15:30:00|399.59|397.59|394.12|392.12|401.58|399.58|393.62|391.62|0
1654270500000|2022-06-03 15:35:00|393.62|391.62|389.39|387.39|394.86|392.86|387.9|385.9|0
1654270800000|2022-06-03 15:40:00|389.64|387.64|391.63|389.63|393.12|391.12|388.4|386.4|0
1654271100000|2022-06-03 15:45:00|392.13|390.13|398.09|396.09|398.59|396.59|391.13|389.13|0
1654271400000|2022-06-03 15:50:00|398.34|396.34|400.33|398.33|401.58|399.58|396.48|394.48|0
1654271700000|2022-06-03 15:55:00|399.34|397.34|395.11|393.11|400.83|398.83|394.36|392.36|0
1654272000000|2022-06-03 16:00:00|396.1|394.1|388.36|386.36|396.1|394.1|387.11|385.11|0
1654272300000|2022-06-03 16:05:00|388.11|386.11|395.32|393.32|395.32|393.32|386.37|384.37|0
1654272600000|2022-06-03 16:10:00|394.58|392.58|394.58|392.58|396.82|394.82|392.34|390.34|0
1654272900000|2022-06-03 16:15:00|394.33|392.33|400.05|398.05|400.05|398.05|389.85|387.85|0
1654273200000|2022-06-03 16:20:00|400.3|398.3|389.1|387.1|401.55|399.55|386.87|384.87|0
1654273500000|2022-06-03 16:25:00|388.85|386.85|388.49|386.49|392.09|390.09|387.49|385.49|0
1654273800000|2022-06-03 16:30:00|388.36|386.36|390.1|388.1|391.59|389.59|387.36|385.36|0
1654274100000|2022-06-03 16:35:00|390.72|388.72|383.14|381.14|391.34|389.34|382.14|380.14|0
1654274400000|2022-06-03 16:40:00|383.63|381.63|386.37|384.37|388.6|386.6|382.64|380.64|0
1654274700000|2022-06-03 16:45:00|385.87|383.87|383.63|381.63|388.11|386.11|382.14|380.14|0
1654275000000|2022-06-03 16:50:00|384.63|382.63|382.39|380.39|388.6|386.6|382.27|380.27|0
1654275300000|2022-06-03 16:55:00|382.14|380.14|377.67|375.67|382.77|380.77|377.42|375.42|0
1654275600000|2022-06-03 17:00:00|377.92|375.92|368.65|366.65|378.91|376.91|367.74|365.74|0
1654275900000|2022-06-03 17:05:00|368.4|366.4|373.13|371.13|374.12|372.12|366.91|364.91|0
1654276200000|2022-06-03 17:10:00|372.88|370.88|377.35|375.35|377.6|375.6|371.88|369.88|0
1654276500000|2022-06-03 17:15:00|377.1|375.1|389.05|387.05|390.04|388.04|377.1|375.1|0
1654276800000|2022-06-03 17:20:00|388.8|386.8|384.62|382.62|389.34|387.34|383.87|381.87|0
1654277100000|2022-06-03 17:25:00|384.12|382.12|384.37|382.37|386.36|384.36|382.63|380.63|0
1654277400000|2022-06-03 17:30:00|384.62|382.62|386.36|384.36|390.09|388.09|384.62|382.62|0
1654277700000|2022-06-03 17:35:00|385.86|383.86|386.11|384.11|387.85|385.85|382.88|380.88|0
1654278000000|2022-06-03 17:40:00|385.86|383.86|393.32|391.32|395.19|393.19|385.86|383.86|0
1654278300000|2022-06-03 17:45:00|393.07|391.07|389.59|387.59|395.31|393.31|389.59|387.59|0
1654278600000|2022-06-03 17:50:00|389.09|387.09|390.83|388.83|391.33|389.33|387.6|385.6|0
1654278900000|2022-06-03 17:55:00|391.33|389.33|391.58|389.58|392.82|390.82|389.59|387.59|0
1654279200000|2022-06-03 18:00:00|392.58|390.58|390.58|388.58|396.31|394.31|388.84|386.84|0
1654279500000|2022-06-03 18:05:00|390.34|388.34|389.32|387.32|392.58|390.58|387.33|385.33|0
1654279800000|2022-06-03 18:10:00|389.82|387.82|386.58|384.58|390.07|388.07|386.08|384.08|0
1654280100000|2022-06-03 18:15:00|386.33|384.33|383.84|381.84|389.82|387.82|383.6|381.6|0
1654280400000|2022-06-03 18:20:00|383.6|381.6|386.08|384.08|388.32|386.32|383.6|381.6|0
1654280700000|2022-06-03 18:25:00|386.33|384.33|378.87|376.87|386.83|384.83|378.87|376.87|0
1654281000000|2022-06-03 18:30:00|378.62|376.62|384.3|382.3|385.05|383.05|378.62|376.62|0
1654281300000|2022-06-03 18:35:00|383.93|381.93|390.53|388.53|392.77|390.77|383.31|381.31|0
1654281600000|2022-06-03 18:40:00|390.91|388.91|387.29|385.29|392.77|390.77|387.29|385.29|0
1654281900000|2022-06-03 18:45:00|387.42|385.42|384.93|382.93|389.78|387.78|384.55|382.55|0
1654282200000|2022-06-03 18:50:00|384.8|382.8|385.3|383.3|387.29|385.29|383.31|381.31|0
1654282500000|2022-06-03 18:55:00|385.8|383.8|383.8|381.8|386.54|384.54|382.31|380.31|0
1654282800000|2022-06-03 19:00:00|383.56|381.56|383.68|381.68|388.91|386.91|381.81|379.81|0
1654283100000|2022-06-03 19:05:00|384.55|382.55|392.02|390.02|394.26|392.26|384.05|382.05|0
1654283400000|2022-06-03 19:10:00|392.27|390.27|397.75|395.75|398.25|396.25|389.78|387.78|0
1654283700000|2022-06-03 19:15:00|398.5|396.5|397.5|395.5|399.99|397.99|396.39|394.39|0
1654284000000|2022-06-03 19:20:00|397.25|395.25|398|396|399.75|397.75|394.76|392.76|0
1654284300000|2022-06-03 19:25:00|397.75|395.75|390.03|388.03|398.75|396.75|390.03|388.03|0
1654284600000|2022-06-03 19:30:00|390.28|388.28|393.02|391.02|394.76|392.76|390.28|388.28|0
1654284900000|2022-06-03 19:35:00|392.77|390.77|392.27|390.27|395.76|393.76|387.29|385.29|0
1654285200000|2022-06-03 19:40:00|391.77|389.77|397|395|397.75|395.75|389.28|387.28|0
1654285500000|2022-06-03 19:45:00|396.26|394.26|395.51|393.51|400.99|398.99|392.02|390.02|0
1654285800000|2022-06-03 19:50:00|399.25|397.25|390.77|388.77|399.74|397.74|388.53|386.53|0
1654286100000|2022-06-03 19:55:00|389.03|387.03|394.01|392.01|395.26|393.26|388.28|386.28|0
1654286400000|2022-06-03 20:00:00|393.76|391.76|394.26|392.26|397.5|395.5|393.51|391.51|0
1654286700000|2022-06-03 20:05:00|394.01|392.01|390.28|388.28|394.51|392.51|389.78|387.78|0
1654287000000|2022-06-03 20:10:00|390.03|388.03|388.28|386.28|391.02|389.02|387.54|385.54|0
1654499100000|2022-06-06 07:05:00|365.09|363.09|364.97|362.97|366.83|364.83|363.84|361.84|0
1654499400000|2022-06-06 07:10:00|365.09|363.09|365.09|363.09|366.58|364.58|364.59|362.59|0
1654499700000|2022-06-06 07:15:00|364.84|362.84|366.33|364.33|366.33|364.33|364.59|362.59|0
1654500000000|2022-06-06 07:20:00|366.08|364.08|363.72|361.72|368.07|366.07|363.35|361.35|0
1654500300000|2022-06-06 07:25:00|363.84|361.84|365.58|363.58|366.08|364.08|363.35|361.35|0
1654500600000|2022-06-06 07:30:00|365.34|363.34|368.07|366.07|368.95|366.95|365.34|363.34|0
1654500900000|2022-06-06 07:35:00|367.33|365.33|365.83|363.83|368.82|366.82|365.34|363.34|0
1654501200000|2022-06-06 07:40:00|365.09|363.09|365.83|363.83|366.58|364.58|363.59|361.59|0
1654501500000|2022-06-06 07:45:00|366.08|364.08|364.34|362.34|366.71|364.71|363.59|361.59|0
1654501800000|2022-06-06 07:50:00|364.59|362.59|358.12|356.12|365.33|363.33|355.14|353.14|0
1654502100000|2022-06-06 07:55:00|358.25|356.25|353.9|351.9|359.62|357.62|353.9|351.9|0
1654502400000|2022-06-06 08:00:00|353.53|351.53|351.42|349.42|353.65|351.65|350.67|348.67|0
1654502700000|2022-06-06 08:05:00|351.66|349.66|351.87|349.87|352.86|350.86|351.17|349.17|0
1654503000000|2022-06-06 08:10:00|351.37|349.37|347.89|345.89|352.36|350.36|346.9|344.9|0
1654503300000|2022-06-06 08:15:00|347.64|345.64|348.88|346.88|349.38|347.38|345.66|343.66|0
1654503600000|2022-06-06 08:20:00|349.26|347.26|347.64|345.64|349.38|347.38|347.39|345.39|0
1654503900000|2022-06-06 08:25:00|347.39|345.39|347.64|345.64|348.14|346.14|347.39|345.39|0
1654504200000|2022-06-06 08:30:00|347.39|345.39|348.64|346.64|348.88|346.88|344.91|342.91|0
1654504500000|2022-06-06 08:35:00|348.88|346.88|348.63|346.63|349.38|347.38|348.14|346.14|0
1654504800000|2022-06-06 08:40:00|348.39|346.39|348.39|346.39|348.63|346.63|347.14|345.14|0
1654505100000|2022-06-06 08:45:00|348.14|346.14|347.39|345.39|349.88|347.88|347.39|345.39|0
1654505400000|2022-06-06 08:50:00|347.27|345.27|345.65|343.65|349.13|347.13|345.4|343.4|0
1654505700000|2022-06-06 08:55:00|345.9|343.9|345.9|343.9|347.64|345.64|345.4|343.4|0
1654506000000|2022-06-06 09:00:00|346.15|344.15|347.64|345.64|348.38|346.38|345.65|343.65|0
1654506300000|2022-06-06 09:05:00|347.39|345.39|348.76|346.76|348.88|346.88|347.39|345.39|0
1654506600000|2022-06-06 09:10:00|348.88|346.88|348.38|346.38|349.38|347.38|348.38|346.38|0
1654506900000|2022-06-06 09:15:00|348.88|346.88|349.87|347.87|350.62|348.62|348.63|346.63|0
1654507200000|2022-06-06 09:20:00|350.12|348.12|350.37|348.37|351.12|349.12|349.76|347.76|0
1654507500000|2022-06-06 09:25:00|350.12|348.12|351.12|349.12|352.36|350.36|349.87|347.87|0
1654507800000|2022-06-06 09:30:00|351.36|349.36|351.86|349.86|353.1|351.1|351.12|349.12|0
1654508100000|2022-06-06 09:35:00|351.99|349.99|355.59|353.59|355.59|353.59|351.99|349.99|0
1654508400000|2022-06-06 09:40:00|355.72|353.72|356.09|354.09|356.83|354.83|353.85|351.85|0
1654508700000|2022-06-06 09:45:00|355.97|353.97|353.6|351.6|356.09|354.09|353.6|351.6|0
1654509000000|2022-06-06 09:50:00|353.73|351.73|355.59|353.59|355.84|353.84|353.35|351.35|0
1654509300000|2022-06-06 09:55:00|355.34|353.34|353.6|351.6|355.84|353.84|353.6|351.6|0
1654509600000|2022-06-06 10:00:00|353.85|351.85|351.86|349.86|354.35|352.35|350.87|348.87|0
1654509900000|2022-06-06 10:05:00|351.61|349.61|351.49|349.49|352.73|350.73|351.11|349.11|0
1654510200000|2022-06-06 10:10:00|351.36|349.36|351.61|349.61|352.36|350.36|350.86|348.86|0
1654510500000|2022-06-06 10:15:00|351.74|349.74|352.11|350.11|352.6|350.6|351.49|349.49|0
1654510800000|2022-06-06 10:20:00|351.86|349.86|350.62|348.62|352.36|350.36|350.12|348.12|0
1654511100000|2022-06-06 10:25:00|350.37|348.37|350.5|348.5|351.11|349.11|349.87|347.87|0
1654511400000|2022-06-06 10:30:00|350.37|348.37|349.62|347.62|351.36|349.36|349.12|347.12|0
1654511700000|2022-06-06 10:35:00|349.37|347.37|351.11|349.11|351.61|349.61|349.12|347.12|0
1654512000000|2022-06-06 10:40:00|350.86|348.86|350.61|348.61|350.99|348.99|350.37|348.37|0
1654512300000|2022-06-06 10:45:00|350.86|348.86|350.86|348.86|350.99|348.99|350.12|348.12|0
1654512600000|2022-06-06 10:50:00|350.74|348.74|349.37|347.37|351.11|349.11|349.12|347.12|0
1654512900000|2022-06-06 10:55:00|349.5|347.5|349.87|347.87|350.12|348.12|348.51|346.51|0
1654513200000|2022-06-06 11:00:00|350.12|348.12|351.86|349.86|352.35|350.35|350.12|348.12|0
1654513500000|2022-06-06 11:05:00|352.1|350.1|352.1|350.1|352.35|350.35|351.36|349.36|0
1654513800000|2022-06-06 11:10:00|351.98|349.98|352.35|350.35|352.35|350.35|351.61|349.61|0
1654514100000|2022-06-06 11:15:00|352.1|350.1|350.49|348.49|352.35|350.35|350.11|348.11|0
1654514400000|2022-06-06 11:20:00|350.36|348.36|348.62|346.62|351.11|349.11|348.37|346.37|0
1654514700000|2022-06-06 11:25:00|348.37|346.37|349.62|347.62|350.61|348.61|348.37|346.37|0
1654515000000|2022-06-06 11:30:00|349.75|347.75|349.87|347.87|350.36|348.36|348.13|346.13|0
1654515300000|2022-06-06 11:35:00|349.86|347.86|350.61|348.61|350.86|348.86|349.37|347.37|0
1654515600000|2022-06-06 11:40:00|350.49|348.49|352.48|350.48|352.6|350.6|350.49|348.49|0
1654515900000|2022-06-06 11:45:00|352.35|350.35|355.33|353.33|356.58|354.58|351.85|349.85|0
1654516200000|2022-06-06 11:50:00|355.46|353.46|352.98|350.98|356.33|354.33|351.85|349.85|0
1654516500000|2022-06-06 11:55:00|351.36|349.36|348.37|346.37|351.6|349.6|348.37|346.37|0
1654516800000|2022-06-06 12:00:00|347.88|345.88|349.61|347.61|349.61|347.61|347.88|345.88|0
1654517100000|2022-06-06 12:05:00|349.86|347.86|348.62|346.62|350.11|348.11|346.38|344.38|0
1654517400000|2022-06-06 12:10:00|348.37|346.37|347.63|345.63|348.62|346.62|347.01|345.01|0
1654517700000|2022-06-06 12:15:00|347.51|345.51|348.87|346.87|348.87|346.87|346.63|344.63|0
1654518000000|2022-06-06 12:20:00|348.75|346.75|351.85|349.85|352.48|350.48|348.75|346.75|0
1654518300000|2022-06-06 12:25:00|352.1|350.1|351.27|349.27|352.48|350.48|349.12|347.12|0
1654518600000|2022-06-06 12:30:00|351.14|349.14|348.9|346.9|351.14|349.14|348.41|346.41|0
1654518900000|2022-06-06 12:35:00|348.66|346.66|345.91|343.91|348.66|346.66|345.91|343.91|0
1654519200000|2022-06-06 12:40:00|346.16|344.16|347.15|345.15|348.39|346.39|345.91|343.91|0
1654519500000|2022-06-06 12:45:00|347.4|345.4|345.29|343.29|347.65|345.65|342.68|340.68|0
1654519800000|2022-06-06 12:50:00|345.41|343.41|347.65|345.65|348.64|346.64|344.67|342.67|0
1654520100000|2022-06-06 12:55:00|347.9|345.9|348.89|346.89|349.39|347.39|347.03|345.03|0
1654520400000|2022-06-06 13:00:00|348.64|346.64|348.39|346.39|349.88|347.88|348.14|346.14|0
1654520700000|2022-06-06 13:05:00|348.77|346.77|346.65|344.65|348.77|346.77|345.66|343.66|0
1654521000000|2022-06-06 13:10:00|346.9|344.9|346.65|344.65|347.15|345.15|345.16|343.16|0
1654521300000|2022-06-06 13:15:00|346.4|344.4|349.63|347.63|352.12|350.12|346.4|344.4|0
1654521600000|2022-06-06 13:20:00|349.88|347.88|351.37|349.37|352.86|350.86|349.39|347.39|0
1654521900000|2022-06-06 13:25:00|351.62|349.62|351.37|349.37|352.86|350.86|351.37|349.37|0
1654522200000|2022-06-06 13:30:00|350.01|348.01|352.12|350.12|356.1|354.1|346.65|344.65|0
1654522500000|2022-06-06 13:35:00|351.87|349.87|356.09|354.09|360.57|358.57|351|349|0
1654522800000|2022-06-06 13:40:00|355.6|353.6|351.37|349.37|358.08|356.08|344.42|342.42|0
1654523100000|2022-06-06 13:45:00|352.61|350.61|357.34|355.34|362.06|360.06|350.75|348.75|0
1654523400000|2022-06-06 13:50:00|357.09|355.09|355.48|353.48|360.82|358.82|354.1|352.1|0
1654523700000|2022-06-06 13:55:00|355.85|353.85|348.14|346.14|357.83|355.83|347.89|345.89|0
1654524000000|2022-06-06 14:00:00|346.4|344.4|337.47|335.47|348.14|346.14|336.23|334.23|0
1654524300000|2022-06-06 14:05:00|337.96|335.96|337.64|335.64|338.65|336.65|333.17|331.17|0
1654524600000|2022-06-06 14:10:00|337.15|335.15|336.15|334.15|338.89|336.89|334.91|332.91|0
1654524900000|2022-06-06 14:15:00|335.66|333.66|340.38|338.38|342.86|340.86|335.41|333.41|0
1654525200000|2022-06-06 14:20:00|341.37|339.37|341.62|339.62|342.86|340.86|338.64|336.64|0
1654525500000|2022-06-06 14:25:00|342.36|340.36|339.63|337.63|344.35|342.35|337.03|335.03|0
1654525800000|2022-06-06 14:30:00|338.64|336.64|337.64|335.64|341.37|339.37|336.4|334.4|0
1654526100000|2022-06-06 14:35:00|337.39|335.39|338.88|336.88|342.49|340.49|336.4|334.4|0
1654526400000|2022-06-06 14:40:00|337.89|335.89|337.89|335.89|343.6|341.6|336.4|334.4|0
1654526700000|2022-06-06 14:45:00|337.39|335.39|336.4|334.4|340.12|338.12|336.4|334.4|0
1654527000000|2022-06-06 14:50:00|336.65|334.65|341.12|339.12|341.37|339.37|334.16|332.16|0
1654527300000|2022-06-06 14:55:00|340.37|338.37|338.14|336.14|342.11|340.11|337.39|335.39|0
1654527600000|2022-06-06 15:00:00|337.89|335.89|340.12|338.12|340.62|338.62|334.41|332.41|0
1654527900000|2022-06-06 15:05:00|340.37|338.37|345.84|343.84|346.34|344.34|337.64|335.64|0
1654528200000|2022-06-06 15:10:00|346.59|344.59|354.55|352.55|357.04|355.04|346.59|344.59|0
1654528500000|2022-06-06 15:15:00|355.79|353.79|370.07|368.07|370.07|368.07|354.55|352.55|0
1654528800000|2022-06-06 15:20:00|370.57|368.57|368.33|366.33|371.31|369.31|365.59|363.59|0
1654529100000|2022-06-06 15:25:00|368.08|366.08|365.09|363.09|369.57|367.57|364.1|362.1|0
1654529400000|2022-06-06 15:30:00|365.84|363.84|366.83|364.83|368.08|366.08|363.1|361.1|0
1654529700000|2022-06-06 15:35:00|367.33|365.33|366.79|364.79|369.82|367.82|364.31|362.31|0
1654530000000|2022-06-06 15:40:00|367.54|365.54|360.32|358.32|368.04|366.04|359.83|357.83|0
1654530300000|2022-06-06 15:45:00|360.82|358.82|363.56|361.56|363.56|361.56|356.59|354.59|0
1654530600000|2022-06-06 15:50:00|364.06|362.06|362.31|360.31|365.05|363.05|360.07|358.07|0
1654530900000|2022-06-06 15:55:00|361.82|359.82|361.82|359.82|364.3|362.3|360.07|358.07|0
1654531200000|2022-06-06 16:00:00|362.06|360.06|376.51|374.51|379.25|377.25|361.57|359.57|0
1654531500000|2022-06-06 16:05:00|376.01|374.01|379.99|377.99|380.24|378.24|373.77|371.77|0
1654531800000|2022-06-06 16:10:00|380.24|378.24|383.23|381.23|385.23|383.23|379.25|377.25|0
1654532100000|2022-06-06 16:15:00|384.48|382.48|381.24|379.24|385.48|383.48|379.25|377.25|0
1654532400000|2022-06-06 16:20:00|381.49|379.49|384.73|382.73|384.73|382.73|379|377|0
1654532700000|2022-06-06 16:25:00|384.23|382.23|385.73|383.73|387.47|385.47|380.99|378.99|0
1654533000000|2022-06-06 16:30:00|385.98|383.98|382.62|380.62|390.71|388.71|382.49|380.49|0
1654533300000|2022-06-06 16:35:00|382.98|380.98|379.99|377.99|383.73|381.73|379.49|377.49|0
1654533600000|2022-06-06 16:40:00|379.74|377.74|378.88|376.88|381.49|379.49|377.5|375.5|0
1654533900000|2022-06-06 16:45:00|378.5|376.5|378.25|376.25|379.49|377.49|376.26|374.26|0
1654534200000|2022-06-06 16:50:00|379|377|378.25|376.25|382.98|380.98|378.25|376.25|0
1654534500000|2022-06-06 16:55:00|378.63|376.63|375.76|373.76|379.25|377.25|374.51|372.51|0
1654534800000|2022-06-06 17:00:00|375.51|373.51|380.49|378.49|380.49|378.49|375.51|373.51|0
1654535100000|2022-06-06 17:05:00|379.99|377.99|377.5|375.5|380.49|378.49|375.51|373.51|0
1654535400000|2022-06-06 17:10:00|376.75|374.75|380.73|378.73|383.48|381.48|376.75|374.75|0
1654535700000|2022-06-06 17:15:00|380.98|378.98|381.73|379.73|385.47|383.47|379.99|377.99|0
1654536000000|2022-06-06 17:20:00|382.23|380.23|380.73|378.73|385.47|383.47|378.74|376.74|0
1654536300000|2022-06-06 17:25:00|381.48|379.48|379.74|377.74|382.73|380.73|379.24|377.24|0
1654536600000|2022-06-06 17:30:00|380.24|378.24|377.24|375.24|381.23|379.23|376.25|374.25|0
1654536900000|2022-06-06 17:35:00|377.99|375.99|370.02|368.02|378.24|376.24|367.78|365.78|0
1654537200000|2022-06-06 17:40:00|369.52|367.52|366.28|364.28|370.27|368.27|364.29|362.29|0
1654537500000|2022-06-06 17:45:00|366.03|364.03|366.03|364.03|369.77|367.77|365.29|363.29|0
1654537800000|2022-06-06 17:50:00|365.29|363.29|364.29|362.29|366.53|364.53|362.3|360.3|0
1654538100000|2022-06-06 17:55:00|364.79|362.79|361.55|359.55|364.79|362.79|361.3|359.3|0
1654538400000|2022-06-06 18:00:00|361.3|359.3|362.3|360.3|364.04|362.04|361.3|359.3|0
1654538700000|2022-06-06 18:05:00|362.55|360.55|364.79|362.79|367.78|365.78|361.55|359.55|0
1654539000000|2022-06-06 18:10:00|365.04|363.04|367.28|365.28|367.28|365.28|363.79|361.79|0
1654539300000|2022-06-06 18:15:00|367.78|365.78|368.27|366.27|370.76|368.76|366.28|364.28|0
1654539600000|2022-06-06 18:20:00|369.02|367.02|376.74|374.74|379.24|377.24|368.52|366.52|0
1654539900000|2022-06-06 18:25:00|377.74|375.74|381.23|379.23|383.47|381.47|376.49|374.49|0
1654540200000|2022-06-06 18:30:00|382.98|380.98|380.98|378.98|383.72|381.72|379.49|377.49|0
1654540500000|2022-06-06 18:35:00|380.61|378.61|384.22|382.22|385.47|383.47|378.74|376.74|0
1654540800000|2022-06-06 18:40:00|383.97|381.97|379.61|377.61|384.6|382.6|378.99|376.99|0
1654541100000|2022-06-06 18:45:00|379.73|377.73|380.98|378.98|381.23|379.23|376.62|374.62|0
1654541400000|2022-06-06 18:50:00|382.23|380.23|381.23|379.23|390.46|388.46|380.73|378.73|0
1654541700000|2022-06-06 18:55:00|381.48|379.48|380.98|378.98|383.47|381.47|377.24|375.24|0
1654542000000|2022-06-06 19:00:00|381.73|379.73|381.36|379.36|383.97|381.97|377.49|375.49|0
1654542300000|2022-06-06 19:05:00|381.98|379.98|384.72|382.72|386.47|384.47|379.98|377.98|0
1654542600000|2022-06-06 19:10:00|385.21|383.21|384.49|382.49|387.23|385.23|382.25|380.25|0
1654542900000|2022-06-06 19:15:00|384.99|382.99|389.23|387.23|389.48|387.48|380.75|378.75|0
1654543200000|2022-06-06 19:20:00|389.97|387.97|387.73|385.73|393.47|391.47|385.24|383.24|0
1654543500000|2022-06-06 19:25:00|387.48|385.48|388.23|386.23|389.72|387.72|385.74|383.74|0
1654543800000|2022-06-06 19:30:00|388.48|386.48|387.73|385.73|389.72|387.72|384.74|382.74|0
1654544100000|2022-06-06 19:35:00|387.23|385.23|389.97|387.97|393.46|391.46|386.73|384.73|0
1654544400000|2022-06-06 19:40:00|390.47|388.47|381|379|391.97|389.97|381|379|0
1654544700000|2022-06-06 19:45:00|381.25|379.25|386.23|384.23|388.23|386.23|379.5|377.5|0
1654545000000|2022-06-06 19:50:00|386.48|384.48|377.47|375.47|386.48|384.48|377.47|375.47|0
1654545300000|2022-06-06 19:55:00|379.22|377.22|380.47|378.47|383.96|381.96|375.48|373.48|0
1654545600000|2022-06-06 20:00:00|382.21|380.21|383.71|381.71|384.46|382.46|380.71|378.71|0
1654545900000|2022-06-06 20:05:00|383.46|381.46|383.71|381.71|384.21|382.21|381.96|379.96|0
1654546200000|2022-06-06 20:10:00|383.46|381.46|383.96|381.96|384.46|382.46|381.96|379.96|0
1654546500000|2022-06-06 20:15:00|384.16|381.76|382.41|380.01|384.66|382.26|382.16|379.76|0
1654546800000|2022-06-06 20:20:00|382.66|380.26|382.29|379.89|382.66|380.26|381.66|379.26|0
1654547100000|2022-06-06 20:25:00|382.16|379.76|383.66|381.26|383.66|381.26|381.91|379.51|0
1654547400000|2022-06-06 20:30:00|383.29|380.89|381.16|378.76|383.41|381.01|380.91|378.51|0
1654547700000|2022-06-06 20:35:00|381.04|378.64|380.17|377.77|381.66|379.26|379.92|377.52|0
1654548000000|2022-06-06 20:40:00|380.3|377.9|380.41|378.01|380.91|378.51|380.17|377.77|0
1654548300000|2022-06-06 20:45:00|380.66|378.26|380.66|378.26|380.91|378.51|380.41|378.01|0
1654548600000|2022-06-06 20:50:00|380.17|377.77|379.17|376.77|380.66|378.26|378.92|376.52|0
1654548900000|2022-06-06 20:55:00|378.92|376.52|380.65|378.25|380.65|378.25|378.67|376.27|0
1654549200000|2022-06-06 21:00:00|380.5|378.1|380.21|377.81|380.72|378.32|380.21|377.81|0
1654549500000|2022-06-06 21:05:00|380.17|377.77|380.1|377.7|380.17|377.77|379.68|377.28|0
1654549800000|2022-06-06 21:10:00|379.79|377.39|380.32|377.92|381.34|378.94|379.75|377.35|0
1654550100000|2022-06-06 21:15:00|380.06|377.66|380.35|377.95|380.39|377.99|379.88|377.48|0
1654550400000|2022-06-06 21:20:00|380.39|377.99|380.61|378.21|380.79|378.39|380.1|377.7|0
1654550700000|2022-06-06 21:25:00|380.65|378.25|380.32|377.92|380.72|378.32|380.32|377.92|0
1654551000000|2022-06-06 21:30:00|380.28|377.88|381.34|378.94|381.34|378.94|380.28|377.88|0
1654551300000|2022-06-06 21:35:00|381.59|379.19|381.27|378.87|381.7|379.3|380.75|378.35|0
1654551600000|2022-06-06 21:40:00|381.08|378.68|380.75|378.35|381.08|378.68|380.75|378.35|0
1654551900000|2022-06-06 21:45:00|380.54|378.14|380.32|377.92|380.54|378.14|380.17|377.77|0
1654552200000|2022-06-06 21:50:00|380.57|378.17|380.32|377.92|380.57|378.17|380.32|377.92|0
1654552500000|2022-06-06 21:55:00|380.28|377.88|379.78|377.38|380.28|377.88|379.78|377.38|0
1654552800000|2022-06-06 22:00:00|380.79|378.39|380.04|377.64|380.91|378.51|378.05|375.65|0
1654553100000|2022-06-06 22:05:00|379.41|377.01|381.16|378.76|381.16|378.76|378.67|376.27|0
1654553400000|2022-06-06 22:10:00|380.91|378.51|379.91|377.51|381.41|379.01|379.54|377.14|0
1654553700000|2022-06-06 22:15:00|380.41|378.01|381.54|379.14|382.16|379.76|379.66|377.26|0
1654554000000|2022-06-06 22:20:00|381.41|379.01|383.53|381.13|383.78|381.38|381.41|379.01|0
1654554300000|2022-06-06 22:25:00|383.65|381.25|383.04|380.64|383.65|381.25|382.41|380.01|0
1654554600000|2022-06-06 22:30:00|383.15|380.75|384.4|382|384.65|382.25|382.66|380.26|0
1654554900000|2022-06-06 22:35:00|384.28|381.88|385.9|383.5|386.65|384.25|383.15|380.75|0
1654555200000|2022-06-06 22:40:00|385.65|383.25|385.65|383.25|386.4|384|384.53|382.13|0
1654555500000|2022-06-06 22:45:00|385.4|383|384.65|382.25|385.65|383.25|383.65|381.25|0
1654555800000|2022-06-06 22:50:00|384.53|382.13|384.9|382.5|385.15|382.75|383.4|381|0
1654556100000|2022-06-06 22:55:00|385.15|382.75|385.15|382.75|386.15|383.75|385.03|382.63|0
1654556400000|2022-06-06 23:00:00|385.03|382.63|384.53|382.13|385.9|383.5|384.4|382|0
1654556700000|2022-06-06 23:05:00|384.4|382|382.9|380.5|384.65|382.25|382.9|380.5|0
1654557000000|2022-06-06 23:10:00|383.15|380.75|382.41|380.01|383.28|380.88|382.16|379.76|0
1654557300000|2022-06-06 23:15:00|382.16|379.76|382.41|380.01|382.65|380.25|382.16|379.76|0
1654557600000|2022-06-06 23:20:00|382.16|379.76|383.03|380.63|383.15|380.75|382.16|379.76|0
1654557900000|2022-06-06 23:25:00|383.15|380.75|382.53|380.13|383.15|380.75|382.16|379.76|0
1654558200000|2022-06-06 23:30:00|382.16|379.76|382.65|380.25|382.65|380.25|382.16|379.76|0
1654558500000|2022-06-06 23:35:00|382.4|380|382.9|380.5|383.4|381|382.16|379.76|0
1654558800000|2022-06-06 23:40:00|383.15|380.75|382.4|380|383.65|381.25|382.4|380|0
1654559100000|2022-06-06 23:45:00|382.15|379.75|378.91|376.51|382.4|380|378.91|376.51|0
1654559400000|2022-06-06 23:50:00|378.66|376.26|378.66|376.26|379.54|377.14|377.42|375.02|0
1654559700000|2022-06-06 23:55:00|378.79|376.39|380.16|377.76|380.16|377.76|377.67|375.27|0
1654560000000|2022-06-07 00:00:00|379.91|377.51|387.02|384.62|387.27|384.87|379.91|377.51|0
1654560300000|2022-06-07 00:05:00|387.39|384.99|389.02|386.62|389.39|386.99|387.14|384.74|0
1654560600000|2022-06-07 00:10:00|389.14|386.74|390.39|387.99|390.89|388.49|388.89|386.49|0
1654560900000|2022-06-07 00:15:00|390.14|387.74|389.14|386.74|391.88|389.48|388.52|386.12|0
1654561200000|2022-06-07 00:20:00|389.77|387.37|391.88|389.48|392.26|389.86|389.39|386.99|0
1654561500000|2022-06-07 00:25:00|392.13|389.73|391.51|389.11|392.88|390.48|391.38|388.98|0
1654561800000|2022-06-07 00:30:00|391.63|389.23|395.39|392.99|395.89|393.49|391.51|389.11|0
1654562100000|2022-06-07 00:35:00|394.14|391.74|391.65|389.25|394.64|392.24|391.65|389.25|0
1654562400000|2022-06-07 00:40:00|391.4|389|391.15|388.75|392.64|390.24|391.15|388.75|0
1654562700000|2022-06-07 00:45:00|391.4|389|391.65|389.25|393.14|390.74|391.15|388.75|0
1654563000000|2022-06-07 00:50:00|391.4|389|393.52|391.12|393.89|391.49|390.9|388.5|0
1654563300000|2022-06-07 00:55:00|392.4|390|392.28|389.88|393.14|390.74|391.65|389.25|0
1654563600000|2022-06-07 01:00:00|392.15|389.75|389.15|386.75|392.39|389.99|389.15|386.75|0
1654563900000|2022-06-07 01:05:00|389.4|387|389.65|387.25|389.9|387.5|387.9|385.5|0
1654564200000|2022-06-07 01:10:00|389.4|387|390.9|388.5|391.4|389|388.9|386.5|0
1654564500000|2022-06-07 01:15:00|391.15|388.75|388.65|386.25|391.53|389.13|387.78|385.38|0
1654564800000|2022-06-07 01:20:00|388.53|386.13|390.65|388.25|391.15|388.75|388.53|386.13|0
1654565100000|2022-06-07 01:25:00|390.9|388.5|405.39|402.99|408.27|405.87|390.9|388.5|0
1654565400000|2022-06-07 01:30:00|404.89|402.49|402.77|400.37|407.14|404.74|402.39|399.99|0
1654565700000|2022-06-07 01:35:00|402.64|400.24|401.39|398.99|403.88|401.48|400.39|397.99|0
1654566000000|2022-06-07 01:40:00|401.63|399.23|398.14|395.74|402.13|399.73|398.14|395.74|0
1654566300000|2022-06-07 01:45:00|397.89|395.49|397.64|395.24|399.14|396.74|396.64|394.24|0
1654566600000|2022-06-07 01:50:00|397.89|395.49|398.39|395.99|398.77|396.37|397.52|395.12|0
1654566900000|2022-06-07 01:55:00|398.64|396.24|399.39|396.99|401.38|398.98|398.39|395.99|0
1654567200000|2022-06-07 02:00:00|399.14|396.74|400.14|397.74|400.64|398.24|398.14|395.74|0
1654567500000|2022-06-07 02:05:00|400.02|397.62|403.63|401.23|403.63|401.23|399.14|396.74|0
1654567800000|2022-06-07 02:10:00|403.38|400.98|404.76|402.36|405.13|402.73|403.38|400.98|0
1654568100000|2022-06-07 02:15:00|404.63|402.23|404.63|402.23|405.13|402.73|403.13|400.73|0
1654568400000|2022-06-07 02:20:00|404.38|401.98|402.13|399.73|404.51|402.11|401.63|399.23|0
1654568700000|2022-06-07 02:25:00|402.01|399.61|403.38|400.98|403.51|401.11|401.63|399.23|0
1654569000000|2022-06-07 02:30:00|403.26|400.86|404.38|401.98|404.63|402.23|402.88|400.48|0
1654569300000|2022-06-07 02:35:00|404.13|401.73|404.26|401.86|404.63|402.23|403.38|400.98|0
1654569600000|2022-06-07 02:40:00|404.38|401.98|404.76|402.36|404.88|402.48|404.13|401.73|0
1654569900000|2022-06-07 02:45:00|404.88|402.48|406.01|403.61|406.76|404.36|404.88|402.48|0
1654570200000|2022-06-07 02:50:00|406.13|403.73|405.13|402.73|406.13|403.73|404.88|402.48|0
1654570500000|2022-06-07 02:55:00|405.38|402.98|405.38|402.98|406.63|404.23|405.13|402.73|0
1654570800000|2022-06-07 03:00:00|405.26|402.86|405.37|402.97|405.63|403.23|404.87|402.47|0
1654571100000|2022-06-07 03:05:00|405.12|402.72|405.64|403.24|405.64|403.24|404.89|402.49|0
1654571400000|2022-06-07 03:10:00|405.39|402.99|403.89|401.49|405.39|402.99|403.39|400.99|0
1654571700000|2022-06-07 03:15:00|403.64|401.24|400.15|397.75|403.89|401.49|399.65|397.25|0
1654572000000|2022-06-07 03:20:00|400.65|398.25|398.9|396.5|400.65|398.25|398.9|396.5|0
1654572300000|2022-06-07 03:25:00|398.65|396.25|399.4|397|399.4|397|397.41|395.01|0
1654572600000|2022-06-07 03:30:00|399.28|396.88|399.65|397.25|399.9|397.5|399.15|396.75|0
1654572900000|2022-06-07 03:35:00|399.4|397|398.78|396.38|400.65|398.25|397.9|395.5|0
1654573200000|2022-06-07 03:40:00|398.9|396.5|398.4|396|399.4|397|398.15|395.75|0
1654573500000|2022-06-07 03:45:00|398.15|395.75|397.4|395|398.9|396.5|397.16|394.76|0
1654573800000|2022-06-07 03:50:00|397.53|395.13|396.91|394.51|398.65|396.25|396.66|394.26|0
1654574100000|2022-06-07 03:55:00|397.28|394.88|399.78|397.38|399.9|397.5|396.41|394.01|0
1654574400000|2022-06-07 04:00:00|399.53|397.13|401.03|398.63|401.65|399.25|399.53|397.13|0
1654574700000|2022-06-07 04:05:00|401.15|398.75|400.65|398.25|401.15|398.75|399.9|397.5|0
1654575000000|2022-06-07 04:10:00|400.9|398.5|400.4|398|400.9|398.5|400.15|397.75|0
1654575300000|2022-06-07 04:15:00|400.53|398.13|400.15|397.75|401.15|398.75|400.15|397.75|0
1654575600000|2022-06-07 04:20:00|400.4|398|399.15|396.75|400.4|398|398.9|396.5|0
1654575900000|2022-06-07 04:25:00|399.03|396.63|398.4|396|399.65|397.25|398.4|396|0
1654576200000|2022-06-07 04:30:00|398.65|396.25|404.89|402.49|405.14|402.74|398.4|396|0
1654576500000|2022-06-07 04:35:00|405.14|402.74|403.39|400.99|405.14|402.74|402.64|400.24|0
1654576800000|2022-06-07 04:40:00|403.27|400.87|403.64|401.24|404.27|401.87|403.14|400.74|0
1654577100000|2022-06-07 04:45:00|403.89|401.49|403.64|401.24|405.27|402.87|403.39|400.99|0
1654577400000|2022-06-07 04:50:00|403.89|401.49|403.89|401.49|404.14|401.74|402.77|400.37|0
1654577700000|2022-06-07 04:55:00|403.64|401.24|403.02|400.62|403.64|401.24|402.27|399.87|0
1654578000000|2022-06-07 05:00:00|402.89|400.49|402.39|399.99|403.39|400.99|401.64|399.24|0
1654578300000|2022-06-07 05:05:00|402.64|400.24|405.39|402.99|405.64|403.24|402.64|400.24|0
1654578600000|2022-06-07 05:10:00|405.64|403.24|406.63|404.23|407.13|404.73|404.64|402.24|0
1654578900000|2022-06-07 05:15:00|406.76|404.36|405.64|403.24|406.76|404.36|404.64|402.24|0
1654579200000|2022-06-07 05:20:00|405.89|403.49|408.88|406.48|409.63|407.23|404.52|402.12|0
1654579500000|2022-06-07 05:25:00|409.13|406.73|415.12|412.72|415.25|412.85|409.01|406.61|0
1654579800000|2022-06-07 05:30:00|414.88|412.48|412.63|410.23|414.88|412.48|411.63|409.23|0
1654580100000|2022-06-07 05:35:00|412.38|409.98|413.01|410.61|414.13|411.73|411.38|408.98|0
1654580400000|2022-06-07 05:40:00|413.13|410.73|411.88|409.48|413.13|410.73|410.64|408.24|0
1654580700000|2022-06-07 05:45:00|411.63|409.23|411.63|409.23|413.38|410.98|410.39|407.99|0
1654581000000|2022-06-07 05:50:00|411.38|408.98|411.38|408.98|412.13|409.73|410.39|407.99|0
1654581300000|2022-06-07 05:55:00|411.13|408.73|412.88|410.48|413.13|410.73|409.89|407.49|0
1654581600000|2022-06-07 06:00:00|412.13|409.73|404.65|402.25|412.38|409.98|403.65|401.25|0
1654581900000|2022-06-07 06:05:00|403.9|401.5|406.64|404.24|406.89|404.49|403.9|401.5|0
1654582200000|2022-06-07 06:10:00|406.39|403.99|405.14|402.74|406.64|404.24|405.14|402.74|0
1654582500000|2022-06-07 06:15:00|405.02|402.62|404.4|402|405.39|402.99|403.4|401|0
1654582800000|2022-06-07 06:20:00|404.28|401.88|404.89|402.49|405.52|403.12|402.9|400.5|0
1654583100000|2022-06-07 06:25:00|404.65|402.25|402.15|399.75|405.52|403.12|402.15|399.75|0
1654583400000|2022-06-07 06:30:00|401.9|399.5|403.65|401.25|403.9|401.5|400.65|398.25|0
1654583700000|2022-06-07 06:35:00|403.4|401|404.4|402|404.89|402.49|402.9|400.5|0
1654584000000|2022-06-07 06:40:00|404.15|401.75|405.39|402.99|405.39|402.99|402.65|400.25|0
1654584300000|2022-06-07 06:45:00|405.14|402.74|405.89|403.49|408.89|406.49|405.14|402.74|0
1654584600000|2022-06-07 06:50:00|406.39|403.99|405.39|402.99|406.39|403.99|403.4|401|0
1654584900000|2022-06-07 06:55:00|406.14|403.74|405.64|403.24|407.52|405.12|405.64|403.24|0
1654585200000|2022-06-07 07:00:00|405.89|403.49|405.14|402.74|405.89|403.49|401.03|398.63|0
1654585500000|2022-06-07 07:05:00|404.94|402.94|401.08|399.08|406.32|404.32|401.08|399.08|0
1654585800000|2022-06-07 07:10:00|401.45|399.45|397.21|395.21|402.2|400.2|396.84|394.84|0
1654586100000|2022-06-07 07:15:00|396.71|394.71|400.7|398.7|401.7|399.7|393.72|391.72|0
1654586400000|2022-06-07 07:20:00|401.2|399.2|399.82|397.82|402.69|400.69|399.19|397.19|0
1654586700000|2022-06-07 07:25:00|399.44|397.44|398.94|396.94|400.69|398.69|396.95|394.95|0
1654587000000|2022-06-07 07:30:00|399.07|397.07|397.45|395.45|399.07|397.07|394.45|392.45|0
1654587300000|2022-06-07 07:35:00|397.83|395.83|401.44|399.44|401.44|399.44|396.95|394.95|0
1654587600000|2022-06-07 07:40:00|401.69|399.69|398.2|396.2|401.69|399.69|397.2|395.2|0
1654587900000|2022-06-07 07:45:00|398.45|396.45|395.58|393.58|398.45|396.45|392.71|390.71|0
1654588200000|2022-06-07 07:50:00|395.45|393.45|396.33|394.33|397.08|395.08|394.2|392.2|0
1654588500000|2022-06-07 07:55:00|396.45|394.45|397.2|395.2|397.7|395.7|394.7|392.7|0
1654588800000|2022-06-07 08:00:00|396.95|394.95|395.45|393.45|398.44|396.44|394.7|392.7|0
1654589100000|2022-06-07 08:05:00|395.2|393.2|394.45|392.45|395.58|393.58|392.46|390.46|0
1654589400000|2022-06-07 08:10:00|394.08|392.08|395.33|393.33|396.08|394.08|393.7|391.7|0
1654589700000|2022-06-07 08:15:00|395.2|393.2|396.45|394.45|398.44|396.44|395.08|393.08|0
1654590000000|2022-06-07 08:20:00|395.95|393.95|395.7|393.7|397.45|395.45|394.95|392.95|0
1654590300000|2022-06-07 08:25:00|395.95|393.95|396.45|394.45|396.45|394.45|393.7|391.7|0
1654590600000|2022-06-07 08:30:00|396.33|394.33|394.95|392.95|396.95|394.95|394.2|392.2|0
1654590900000|2022-06-07 08:35:00|395.2|393.2|390.95|388.95|395.45|393.45|390.46|388.46|0
1654591200000|2022-06-07 08:40:00|390.7|388.7|392.95|390.95|393.95|391.95|390.7|388.7|0
1654591500000|2022-06-07 08:45:00|392.45|390.45|393.7|391.7|393.95|391.95|392.2|390.2|0
1654591800000|2022-06-07 08:50:00|393.83|391.83|393.95|391.95|394.95|392.95|393.45|391.45|0
1654592100000|2022-06-07 08:55:00|394.2|392.2|393.95|391.95|394.7|392.7|393.2|391.2|0
1654592400000|2022-06-07 09:00:00|394.33|392.33|396.94|394.94|396.94|394.94|392.95|390.95|0
1654592700000|2022-06-07 09:05:00|396.69|394.69|397.69|395.69|398.94|396.94|396.19|394.19|0
1654593000000|2022-06-07 09:10:00|397.94|395.94|399.69|397.69|399.94|397.94|397.44|395.44|0
1654593300000|2022-06-07 09:15:00|399.57|397.57|396.94|394.94|400.68|398.68|396.94|394.94|0
1654593600000|2022-06-07 09:20:00|397.32|395.32|395.69|393.69|397.44|395.44|395.44|393.44|0
1654593900000|2022-06-07 09:25:00|395.82|393.82|394.2|392.2|395.82|393.82|393.45|391.45|0
1654594200000|2022-06-07 09:30:00|394.08|392.08|393.45|391.45|394.44|392.44|392.45|390.45|0
1654594500000|2022-06-07 09:35:00|393.33|391.33|395.69|393.69|395.69|393.69|392.95|390.95|0
1654594800000|2022-06-07 09:40:00|395.94|393.94|398.57|396.57|398.94|396.94|395.94|393.94|0
1654595100000|2022-06-07 09:45:00|398.69|396.69|399.19|397.19|399.68|397.68|398.44|396.44|0
1654595400000|2022-06-07 09:50:00|399.44|397.44|400.43|398.43|400.68|398.68|399.19|397.19|0
1654595700000|2022-06-07 09:55:00|400.68|398.68|400.43|398.43|400.93|398.93|398.69|396.69|0
1654596000000|2022-06-07 10:00:00|400.68|398.68|398.94|396.94|400.68|398.68|398.69|396.69|0
1654596300000|2022-06-07 10:05:00|399.19|397.19|398.82|396.82|399.43|397.43|398.69|396.69|0
1654596600000|2022-06-07 10:10:00|398.94|396.94|399.18|397.18|399.43|397.43|398.69|396.69|0
1654596900000|2022-06-07 10:15:00|399.31|397.31|406.8|404.8|406.92|404.92|399.18|397.18|0
1654597200000|2022-06-07 10:20:00|407.17|405.17|406.94|404.94|409.67|407.67|405.92|403.92|0
1654597500000|2022-06-07 10:25:00|406.69|404.69|405.94|403.94|407.43|405.43|403.94|401.94|0
1654597800000|2022-06-07 10:30:00|405.82|403.82|402.19|400.19|405.94|403.94|401.7|399.7|0
1654598100000|2022-06-07 10:35:00|401.94|399.94|400.08|398.08|402.57|400.57|399.45|397.45|0
1654598400000|2022-06-07 10:40:00|399.95|397.95|403.07|401.07|403.07|401.07|399.69|397.69|0
1654598700000|2022-06-07 10:45:00|402.94|400.94|399.69|397.69|403.19|401.19|399.19|397.19|0
1654599000000|2022-06-07 10:50:00|399.44|397.44|399.44|397.44|400.44|398.44|397.95|395.95|0
1654599300000|2022-06-07 10:55:00|399.57|397.57|410.67|408.67|412.92|410.92|398.44|396.44|0
1654599600000|2022-06-07 11:00:00|411.17|409.17|405.7|403.7|411.17|409.17|405.45|403.45|0
1654599900000|2022-06-07 11:05:00|406.2|404.2|413.69|411.69|413.93|411.93|405.45|403.45|0
1654600200000|2022-06-07 11:10:00|414.43|412.43|421.19|419.19|422.94|420.94|414.18|412.18|0
1654600500000|2022-06-07 11:15:00|421.32|419.32|415.58|413.58|422.19|420.19|415.2|413.2|0
1654600800000|2022-06-07 11:20:00|415.2|413.2|415.18|413.18|417.43|415.43|415.06|413.06|0
1654601100000|2022-06-07 11:25:00|415.31|413.31|412.69|410.69|416.81|414.81|411.69|409.69|0
1654601400000|2022-06-07 11:30:00|412.94|410.94|411.94|409.94|413.69|411.69|411.32|409.32|0
1654601700000|2022-06-07 11:35:00|411.82|409.82|411.69|409.69|412.69|410.69|410.94|408.94|0
1654602000000|2022-06-07 11:40:00|411.32|409.32|413.94|411.94|414.32|412.32|411.32|409.32|0
1654602300000|2022-06-07 11:45:00|414.07|412.07|411.82|409.82|414.07|412.07|411.69|409.69|0
1654602600000|2022-06-07 11:50:00|411.94|409.94|414.43|412.43|414.44|412.44|411.94|409.94|0
1654602900000|2022-06-07 11:55:00|414.19|412.19|413.19|411.19|415.06|413.06|412.69|410.69|0
1654603200000|2022-06-07 12:00:00|412.69|410.69|415.43|413.43|415.43|413.43|411.07|409.07|0
1654603500000|2022-06-07 12:05:00|415.68|413.68|415.93|413.93|416.18|414.18|413.69|411.69|0
1654603800000|2022-06-07 12:10:00|416.06|414.06|415.93|413.93|417.43|415.43|414.68|412.68|0
1654604100000|2022-06-07 12:15:00|415.68|413.68|418.43|416.43|418.93|416.93|414.93|412.93|0
1654604400000|2022-06-07 12:20:00|418.18|416.18|414.43|412.43|418.43|416.43|413.19|411.19|0
1654604700000|2022-06-07 12:25:00|413.94|411.94|414.93|412.93|415.06|413.06|413.19|411.19|0
1654605000000|2022-06-07 12:30:00|414.68|412.68|414.43|412.43|420.42|418.42|414.18|412.18|0
1654605300000|2022-06-07 12:35:00|414.56|412.56|416.68|414.68|419.18|417.18|413.69|411.69|0
1654605600000|2022-06-07 12:40:00|416.93|414.93|416.18|414.18|419.43|417.43|415.93|413.93|0
1654605900000|2022-06-07 12:45:00|415.93|413.93|419.43|417.43|419.68|417.68|413.68|411.68|0
1654606200000|2022-06-07 12:50:00|419.68|417.68|420.43|418.43|420.93|418.93|417.18|415.18|0
1654606500000|2022-06-07 12:55:00|420.18|418.18|421.68|419.68|422.17|420.17|418.68|416.68|0
1654606800000|2022-06-07 13:00:00|422.05|420.05|419.43|417.43|422.17|420.17|419.18|417.18|0
1654607100000|2022-06-07 13:05:00|419.68|417.68|421.18|419.18|421.68|419.68|418.68|416.68|0
1654607400000|2022-06-07 13:10:00|420.93|418.93|423.67|421.67|425.05|423.05|420.43|418.43|0
1654607700000|2022-06-07 13:15:00|423.42|421.42|422.17|420.17|423.42|421.42|419.93|417.93|0
1654608000000|2022-06-07 13:20:00|422.05|420.05|421.43|419.43|422.67|420.67|419.93|417.93|0
1654608300000|2022-06-07 13:25:00|420.93|418.93|418.56|416.56|422.67|420.67|418.31|416.31|0
1654608600000|2022-06-07 13:30:00|418.68|416.68|407.69|405.69|423.17|421.17|406.95|404.95|0
1654608900000|2022-06-07 13:35:00|407.2|405.2|409.19|407.19|410.94|408.94|404.2|402.2|0
1654609200000|2022-06-07 13:40:00|408.69|406.69|405.2|403.2|410.94|408.94|404.2|402.2|0
1654609500000|2022-06-07 13:45:00|404.7|402.7|402.7|400.7|407.69|405.69|401.96|399.96|0
1654609800000|2022-06-07 13:50:00|402.45|400.45|399.21|397.21|403.45|401.45|394.22|392.22|0
1654610100000|2022-06-07 13:55:00|398.21|396.21|402.45|400.45|404.7|402.7|396.6|394.6|0
1654610400000|2022-06-07 14:00:00|402.09|400.09|397.2|395.2|405.19|403.19|396.34|394.34|0
1654610700000|2022-06-07 14:05:00|396.71|394.71|402.94|400.94|405.18|403.18|394.21|392.21|0
1654611000000|2022-06-07 14:10:00|402.19|400.19|405.93|403.93|408.93|406.93|400.44|398.44|0
1654611300000|2022-06-07 14:15:00|405.68|403.68|405.18|403.18|409.68|407.68|402.44|400.44|0
1654611600000|2022-06-07 14:20:00|404.44|402.44|399.2|397.2|406.93|404.93|394.95|392.95|0
1654611900000|2022-06-07 14:25:00|398.95|396.95|385.98|383.98|400.69|398.69|384.73|382.73|0
1654612200000|2022-06-07 14:30:00|384.98|382.98|378.25|376.25|387.47|385.47|377.63|375.63|0
1654612500000|2022-06-07 14:35:00|378|376|370|368|379.5|377.5|368.51|366.51|0
1654612800000|2022-06-07 14:40:00|370.25|368.25|367.79|365.79|372|370|364.8|362.8|0
1654613100000|2022-06-07 14:45:00|368.29|366.29|363.81|361.81|369.28|367.28|363.31|361.31|0
1654613400000|2022-06-07 14:50:00|363.56|361.56|364.8|362.8|367.79|365.79|363.06|361.06|0
1654613700000|2022-06-07 14:55:00|365.3|363.3|369.03|367.03|370.28|368.28|364.8|362.8|0
1654614000000|2022-06-07 15:00:00|368.54|366.54|371.03|369.03|371.52|369.52|365.8|363.8|0
1654614300000|2022-06-07 15:05:00|371.27|369.27|370.01|368.01|375.01|373.01|370.01|368.01|0
1654614600000|2022-06-07 15:10:00|370.76|368.76|367.02|365.02|371.26|369.26|365.53|363.53|0
1654614900000|2022-06-07 15:15:00|367.77|365.77|373.25|371.25|373.75|371.75|366.53|364.53|0
1654615200000|2022-06-07 15:20:00|372.5|370.5|378.98|376.98|378.98|376.98|371.26|369.26|0
1654615500000|2022-06-07 15:25:00|379.73|377.73|381.72|379.72|383.47|381.47|376.74|374.74|0
1654615800000|2022-06-07 15:30:00|381.47|379.47|382.47|380.47|385.21|383.21|381.22|379.22|0
1654616100000|2022-06-07 15:35:00|382.22|380.22|379.98|377.98|385.96|383.96|379.98|377.98|0
1654616400000|2022-06-07 15:40:00|380.23|378.23|381.97|379.97|383.22|381.22|379.98|377.98|0
1654616700000|2022-06-07 15:45:00|382.22|380.22|389.2|387.2|389.7|387.7|379.48|377.48|0
1654617000000|2022-06-07 15:50:00|389.45|387.45|388.2|386.2|390.45|388.45|384.96|382.96|0
1654617300000|2022-06-07 15:55:00|388.45|386.45|381.72|379.72|388.45|386.45|380.47|378.47|0
1654617600000|2022-06-07 16:00:00|380.72|378.72|383.47|381.47|384.46|382.46|379.48|377.48|0
1654617900000|2022-06-07 16:05:00|383.71|381.71|385.96|383.96|388.95|386.95|383.71|381.71|0
1654618200000|2022-06-07 16:10:00|385.46|383.46|384.7|382.7|386.96|384.96|383.71|381.71|0
1654618500000|2022-06-07 16:15:00|385.45|383.45|389.69|387.69|392.44|390.44|384.45|382.45|0
1654618800000|2022-06-07 16:20:00|390.19|388.19|388.19|386.19|391.19|389.19|387.45|385.45|0
1654619100000|2022-06-07 16:25:00|388.44|386.44|386.2|384.2|388.44|386.44|384.45|382.45|0
1654619400000|2022-06-07 16:30:00|385.95|383.95|381.96|379.96|388.19|386.19|380.96|378.96|0
1654619700000|2022-06-07 16:35:00|381.71|379.71|379.84|377.84|383.45|381.45|379.71|377.71|0
1654620000000|2022-06-07 16:40:00|379.71|377.71|377.47|375.47|379.71|377.71|373.98|371.98|0
1654620300000|2022-06-07 16:45:00|377.22|375.22|375.22|373.22|377.22|375.22|374.23|372.23|0
1654620600000|2022-06-07 16:50:00|374.98|372.98|373.73|371.73|378.47|376.47|372.73|370.73|0
1654620900000|2022-06-07 16:55:00|373.48|371.48|374.48|372.48|376.72|374.72|372.98|370.98|0
1654621200000|2022-06-07 17:00:00|374.23|372.23|370.99|368.99|376.72|374.72|370.49|368.49|0
1654621500000|2022-06-07 17:05:00|371.24|369.24|368.24|366.24|373.48|371.48|368.24|366.24|0
1654621800000|2022-06-07 17:10:00|367.75|365.75|367.75|365.75|370.24|368.24|367|365|0
1654622100000|2022-06-07 17:15:00|367.5|365.5|366.21|364.21|368.24|366.24|364.76|362.76|0
1654622400000|2022-06-07 17:20:00|366.46|364.46|366.48|364.48|367.22|365.22|363.23|361.23|0
1654622700000|2022-06-07 17:25:00|366.23|364.23|365.73|363.73|367.47|365.47|364.73|362.73|0
1654623000000|2022-06-07 17:30:00|364.23|362.23|365.86|363.86|367.72|365.72|363.73|361.73|0
1654623300000|2022-06-07 17:35:00|366.23|364.23|366.11|364.11|368.72|366.72|364.48|362.48|0
1654623600000|2022-06-07 17:40:00|365.73|363.73|366.47|364.47|368.97|366.97|365.73|363.73|0
1654623900000|2022-06-07 17:45:00|366.72|364.72|366.47|364.47|368.72|366.72|364.73|362.73|0
1654624200000|2022-06-07 17:50:00|366.22|364.22|367.22|365.22|367.72|365.72|363.73|361.73|0
1654624500000|2022-06-07 17:55:00|367.72|365.72|368.45|366.45|368.7|366.7|366.2|364.2|0
1654624800000|2022-06-07 18:00:00|368.08|366.08|365.21|363.21|369.7|367.7|364.96|362.96|0
1654625100000|2022-06-07 18:05:00|364.96|362.96|356.98|354.98|365.95|363.95|356.48|354.48|0
1654625400000|2022-06-07 18:10:00|356.48|354.48|353.75|351.75|357.24|355.24|353.25|351.25|0
1654625700000|2022-06-07 18:15:00|353.25|351.25|356.99|354.99|357.49|355.49|352.26|350.26|0
1654626000000|2022-06-07 18:20:00|357.24|355.24|355.99|353.99|357.99|355.99|355.74|353.74|0
1654626300000|2022-06-07 18:25:00|355.74|353.74|355|353|357.74|355.74|354|352|0
1654626600000|2022-06-07 18:30:00|354.75|352.75|351.26|349.26|355.99|353.99|350.26|348.26|0
1654626900000|2022-06-07 18:35:00|351.01|349.01|353.25|351.25|353.75|351.75|350.51|348.51|0
1654627200000|2022-06-07 18:40:00|352.75|350.75|360.98|358.98|362.47|360.47|352.5|350.5|0
1654627500000|2022-06-07 18:45:00|361.72|359.72|363.97|361.97|364.96|362.96|358.48|356.48|0
1654627800000|2022-06-07 18:50:00|363.72|361.72|360.98|358.98|364.47|362.47|360.23|358.23|0
1654628100000|2022-06-07 18:55:00|361.97|359.97|358.23|356.23|362.97|360.97|357.74|355.74|0
1654628400000|2022-06-07 19:00:00|357.98|355.98|354|352|358.98|356.98|353.25|351.25|0
1654628700000|2022-06-07 19:05:00|353.75|351.75|353.75|351.75|355.99|353.99|351.51|349.51|0
1654629000000|2022-06-07 19:10:00|353.25|351.25|354.99|352.99|356.99|354.99|351.75|349.75|0
1654629300000|2022-06-07 19:15:00|355.24|353.24|352.5|350.5|355.24|353.24|351.5|349.5|0
1654629600000|2022-06-07 19:20:00|352.25|350.25|351.5|349.5|353.25|351.25|349.51|347.51|0
1654629900000|2022-06-07 19:25:00|351.01|349.01|350.51|348.51|352.75|350.75|349.76|347.76|0
1654630200000|2022-06-07 19:30:00|351.01|349.01|346.48|344.48|352|350|346.23|344.23|0
1654630500000|2022-06-07 19:35:00|346.73|344.73|342.74|340.74|347.23|345.23|342.74|340.74|0
1654630800000|2022-06-07 19:40:00|342.49|340.49|343.24|341.24|345.23|343.23|341.5|339.5|0
1654631100000|2022-06-07 19:45:00|342.74|340.74|339.75|337.75|343.99|341.99|339.25|337.25|0
1654631400000|2022-06-07 19:50:00|339.25|337.25|338.51|336.51|341.75|339.75|337.26|335.26|0
1654631700000|2022-06-07 19:55:00|339.01|337.01|342.74|340.74|342.74|340.74|337.76|335.76|0
1654632000000|2022-06-07 20:00:00|341.99|339.99|346.98|344.98|348.47|346.47|341.99|339.99|0
1654632300000|2022-06-07 20:05:00|346.73|344.73|345.73|343.73|347.48|345.48|344.98|342.98|0
1654632600000|2022-06-07 20:10:00|345.98|343.98|345.98|343.98|345.98|343.98|345.23|343.23|0
1654632900000|2022-06-07 20:15:00|346.18|343.78|347.68|345.28|348.17|345.77|345.93|343.53|0
1654633200000|2022-06-07 20:20:00|347.43|345.03|347.68|345.28|348.42|346.02|346.18|343.78|0
1654633500000|2022-06-07 20:25:00|347.93|345.53|349.42|347.02|349.42|347.02|347.43|345.03|0
1654633800000|2022-06-07 20:30:00|349.17|346.77|348.92|346.52|350.42|348.02|348.92|346.52|0
1654634100000|2022-06-07 20:35:00|349.17|346.77|349.3|346.9|349.67|347.27|348.67|346.27|0
1654634400000|2022-06-07 20:40:00|349.17|346.77|350.42|348.02|350.92|348.52|348.42|346.02|0
1654634700000|2022-06-07 20:45:00|350.55|348.15|350.67|348.27|350.67|348.27|349.42|347.02|0
1654635000000|2022-06-07 20:50:00|350.42|348.02|350.67|348.27|351.91|349.51|350.17|347.77|0
1654635300000|2022-06-07 20:55:00|351.17|348.77|350.55|348.15|351.41|349.01|350.17|347.77|0
1654635600000|2022-06-07 21:00:00|351.01|348.61|351.11|348.71|351.5|349.1|350.86|348.46|0
1654635900000|2022-06-07 21:05:00|351.05|348.65|351.11|348.71|351.18|348.78|350.9|348.5|0
1654636200000|2022-06-07 21:10:00|351.07|348.67|350.86|348.46|351.07|348.67|350.86|348.46|0
1654636500000|2022-06-07 21:15:00|350.9|348.5|350.75|348.35|351.14|348.74|350.72|348.32|0
1654636800000|2022-06-07 21:20:00|350.68|348.28|350.57|348.17|350.75|348.35|350.53|348.13|0
1654637100000|2022-06-07 21:25:00|350.85|348.45|350.68|348.28|351.39|348.99|350.68|348.28|0
1654637400000|2022-06-07 21:30:00|350.5|348.1|349.95|347.55|350.57|348.17|349.84|347.44|0
1654637700000|2022-06-07 21:35:00|349.77|347.37|349.44|347.04|349.77|347.37|349.15|346.75|0
1654638000000|2022-06-07 21:40:00|349.55|347.15|349.95|347.55|350.13|347.73|349.55|347.15|0
1654638300000|2022-06-07 21:45:00|349.91|347.51|349.88|347.48|350.1|347.7|349.88|347.48|0
1654638600000|2022-06-07 21:50:00|350.02|347.62|349.7|347.3|350.02|347.62|349.7|347.3|0
1654638900000|2022-06-07 21:55:00|349.62|347.22|349.62|347.22|349.77|347.37|349.62|347.22|0
1654639200000|2022-06-07 22:00:00|350.79|348.39|347.8|345.4|350.79|348.39|346.92|344.52|0
1654639500000|2022-06-07 22:05:00|348.17|345.77|348.92|346.52|349.92|347.52|348.17|345.77|0
1654639800000|2022-06-07 22:10:00|348.8|346.4|346.43|344.03|348.92|346.52|345.43|343.03|0
1654640100000|2022-06-07 22:15:00|346.18|343.78|347.17|344.77|347.92|345.52|346.06|343.66|0
1654640400000|2022-06-07 22:20:00|347.3|344.9|347.92|345.52|348.92|346.52|347.3|344.9|0
1654640700000|2022-06-07 22:25:00|347.67|345.27|347.92|345.52|348.92|346.52|346.67|344.27|0
1654641000000|2022-06-07 22:30:00|347.67|345.27|348.92|346.52|348.92|346.52|347.67|345.27|0
1654641300000|2022-06-07 22:35:00|348.67|346.27|349.67|347.27|350.16|347.76|348.17|345.77|0
1654641600000|2022-06-07 22:40:00|349.17|346.77|348.17|345.77|349.67|347.27|348.17|345.77|0
1654641900000|2022-06-07 22:45:00|348.42|346.02|349.91|347.51|350.16|347.76|347.92|345.52|0
1654642200000|2022-06-07 22:50:00|349.66|347.26|348.92|346.52|350.41|348.01|348.67|346.27|0
1654642500000|2022-06-07 22:55:00|348.67|346.27|348.92|346.52|349.66|347.26|348.67|346.27|0
1654642800000|2022-06-07 23:00:00|348.67|346.27|348.17|345.77|348.92|346.52|348.17|345.77|0
1654643100000|2022-06-07 23:05:00|347.92|345.52|348.17|345.77|348.3|345.9|347.67|345.27|0
1654643400000|2022-06-07 23:10:00|347.92|345.52|348.92|346.52|348.92|346.52|347.92|345.52|0
1654643700000|2022-06-07 23:15:00|348.67|346.27|347.67|345.27|348.67|346.27|347.67|345.27|0
1654644000000|2022-06-07 23:20:00|347.92|345.52|347.92|345.52|348.67|346.27|347.67|345.27|0
1654644300000|2022-06-07 23:25:00|347.67|345.27|347.92|345.52|347.92|345.52|346.67|344.27|0
1654644600000|2022-06-07 23:30:00|347.67|345.27|350.66|348.26|350.66|348.26|347.42|345.02|0
1654644900000|2022-06-07 23:35:00|350.91|348.51|350.91|348.51|351.16|348.76|349.41|347.01|0
1654645200000|2022-06-07 23:40:00|351.04|348.64|353.4|351|354.15|351.75|350.66|348.26|0
1654645500000|2022-06-07 23:45:00|353.15|350.75|354.9|352.5|354.9|352.5|352.66|350.26|0
1654645800000|2022-06-07 23:50:00|355.15|352.75|354.4|352|355.4|353|353.53|351.13|0
1654646100000|2022-06-07 23:55:00|354.65|352.25|354.4|352|354.9|352.5|353.65|351.25|0
1654646400000|2022-06-08 00:00:00|354.15|351.75|353.65|351.25|355.65|353.25|351.66|349.26|0
1654646700000|2022-06-08 00:05:00|353.53|351.13|353.53|351.13|355.4|353|353.4|351|0
1654647000000|2022-06-08 00:10:00|353.15|350.75|351.41|349.01|353.9|351.5|351.04|348.64|0
1654647300000|2022-06-08 00:15:00|351.16|348.76|353.15|350.75|353.15|350.75|350.41|348.01|0
1654647600000|2022-06-08 00:20:00|353.4|351|353.91|351.51|355.91|353.51|352.66|350.26|0
1654647900000|2022-06-08 00:25:00|353.54|351.14|352.91|350.51|354.16|351.76|352.42|350.02|0
1654648200000|2022-06-08 00:30:00|352.66|350.26|350.92|348.52|352.66|350.26|350.67|348.27|0
1654648500000|2022-06-08 00:35:00|351.05|348.65|347.93|345.53|351.17|348.77|347.06|344.66|0
1654648800000|2022-06-08 00:40:00|347.81|345.41|347.68|345.28|347.93|345.53|346.18|343.78|0
1654649100000|2022-06-08 00:45:00|347.93|345.53|348.56|346.16|348.92|346.52|346.68|344.28|0
1654649400000|2022-06-08 00:50:00|348.67|346.27|347.18|344.78|348.92|346.52|347.18|344.78|0
1654649700000|2022-06-08 00:55:00|346.93|344.53|347.93|345.53|348.55|346.15|346.93|344.53|0
1654650000000|2022-06-08 01:00:00|347.31|344.91|347.68|345.28|347.81|345.41|346.43|344.03|0
1654650300000|2022-06-08 01:05:00|347.56|345.16|347.56|345.16|348.42|346.02|346.93|344.53|0
1654650600000|2022-06-08 01:10:00|347.68|345.28|347.18|344.78|348.18|345.78|347.18|344.78|0
1654650900000|2022-06-08 01:15:00|346.68|344.28|345.18|342.78|346.93|344.53|343.44|341.04|0
1654651200000|2022-06-08 01:20:00|344.94|342.54|346.81|344.41|347.93|345.53|344.69|342.29|0
1654651500000|2022-06-08 01:25:00|346.93|344.53|348.17|345.77|348.92|346.52|346.93|344.53|0
1654651800000|2022-06-08 01:30:00|347.93|345.53|346.06|343.66|348.42|346.02|344.44|342.04|0
1654652100000|2022-06-08 01:35:00|345.43|343.03|346.93|344.53|347.18|344.78|344.44|342.04|0
1654652400000|2022-06-08 01:40:00|346.81|344.41|345.93|343.53|347.31|344.91|345.43|343.03|0
1654652700000|2022-06-08 01:45:00|346.06|343.66|348.05|345.65|350.42|348.02|345.43|343.03|0
1654653000000|2022-06-08 01:50:00|347.68|345.28|347.06|344.66|348.17|345.77|346.43|344.03|0
1654653300000|2022-06-08 01:55:00|346.81|344.41|347.18|344.78|347.18|344.78|345.68|343.28|0
1654653600000|2022-06-08 02:00:00|346.93|344.53|345.93|343.53|346.93|344.53|345.68|343.28|0
1654653900000|2022-06-08 02:05:00|345.68|343.28|344.56|342.16|345.81|343.41|344.19|341.79|0
1654654200000|2022-06-08 02:10:00|344.68|342.28|345.18|342.78|345.93|343.53|343.94|341.54|0
1654654500000|2022-06-08 02:15:00|344.93|342.53|345.31|342.91|345.93|343.53|344.68|342.28|0
1654654800000|2022-06-08 02:20:00|345.18|342.78|345.93|343.53|346.43|344.03|344.93|342.53|0
1654655100000|2022-06-08 02:25:00|345.81|343.41|345.31|342.91|345.93|343.53|345.06|342.66|0
1654655400000|2022-06-08 02:30:00|345.18|342.78|345.43|343.03|346.43|344.03|345.18|342.78|0
1654655700000|2022-06-08 02:35:00|345.68|343.28|344.43|342.03|345.68|343.28|343.82|341.42|0
1654656000000|2022-06-08 02:40:00|344.18|341.78|345.43|343.03|345.68|343.28|343.69|341.29|0
1654656300000|2022-06-08 02:45:00|345.31|342.91|348.92|346.52|349.17|346.77|345.18|342.78|0
1654656600000|2022-06-08 02:50:00|348.8|346.4|349.17|346.77|349.17|346.77|348.17|345.77|0
1654656900000|2022-06-08 02:55:00|349.42|347.02|350.42|348.02|350.54|348.14|348.42|346.02|0
1654657200000|2022-06-08 03:00:00|350.66|348.26|350.05|347.65|350.91|348.51|349.67|347.27|0
1654657500000|2022-06-08 03:05:00|350.17|347.77|352.91|350.51|352.91|350.51|349.67|347.27|0
1654657800000|2022-06-08 03:10:00|352.79|350.39|353.91|351.51|354.4|352|352.41|350.01|0
1654658100000|2022-06-08 03:15:00|354.4|352|358.9|356.5|359.64|357.24|353.29|350.89|0
1654658400000|2022-06-08 03:20:00|358.65|356.25|357.15|354.75|359.4|357|356.65|354.25|0
1654658700000|2022-06-08 03:25:00|357.4|355|356.4|354|358.9|356.5|356.4|354|0
1654659000000|2022-06-08 03:30:00|356.65|354.25|358.15|355.75|358.4|356|355.41|353.01|0
1654659300000|2022-06-08 03:35:00|358.03|355.63|357.65|355.25|358.15|355.75|356.65|354.25|0
1654659600000|2022-06-08 03:40:00|357.78|355.38|358.65|356.25|359.4|357|357.65|355.25|0
1654659900000|2022-06-08 03:45:00|358.78|356.38|356.78|354.38|359.4|357|356.4|354|0
1654660200000|2022-06-08 03:50:00|356.65|354.25|357.9|355.5|358.28|355.88|356.65|354.25|0
1654660500000|2022-06-08 03:55:00|358.15|355.75|357.9|355.5|358.4|356|357.4|355|0
1654660800000|2022-06-08 04:00:00|358.15|355.75|358.53|356.13|358.9|356.5|357.65|355.25|0
1654661100000|2022-06-08 04:05:00|358.65|356.25|358.9|356.5|358.9|356.5|357.9|355.5|0
1654661400000|2022-06-08 04:10:00|358.53|356.13|358.15|355.75|358.9|356.5|358.15|355.75|0
1654661700000|2022-06-08 04:15:00|358.4|356|358.15|355.75|358.4|356|356.15|353.75|0
1654662000000|2022-06-08 04:20:00|358.03|355.63|356.15|353.75|358.03|355.63|355.4|353|0
1654662300000|2022-06-08 04:25:00|355.9|353.5|355.9|353.5|357.15|354.75|355.53|353.13|0
1654662600000|2022-06-08 04:30:00|355.65|353.25|356.28|353.88|357.15|354.75|355.4|353|0
1654662900000|2022-06-08 04:35:00|356.4|354|357.15|354.75|357.4|355|356.15|353.75|0
1654663200000|2022-06-08 04:40:00|356.9|354.5|356.78|354.38|357.28|354.88|356.4|354|0
1654663500000|2022-06-08 04:45:00|356.65|354.25|356.78|354.38|357.15|354.75|356.4|354|0
1654663800000|2022-06-08 04:50:00|356.9|354.5|360.39|357.99|360.39|357.99|356.9|354.5|0
1654664100000|2022-06-08 04:55:00|360.02|357.62|361.64|359.24|361.89|359.49|359.39|356.99|0
1654664400000|2022-06-08 05:00:00|361.89|359.49|359.03|356.63|361.89|359.49|358.9|356.5|0
1654664700000|2022-06-08 05:05:00|359.14|356.74|355.9|353.5|359.14|356.74|355.9|353.5|0
1654665000000|2022-06-08 05:10:00|356.15|353.75|355.15|352.75|356.15|353.75|354.9|352.5|0
1654665300000|2022-06-08 05:15:00|355.28|352.88|356.9|354.5|357.4|355|354.78|352.38|0
1654665600000|2022-06-08 05:20:00|357.4|355|357.4|355|357.9|355.5|355.15|352.75|0
1654665900000|2022-06-08 05:25:00|357.65|355.25|357.4|355|359.14|356.74|356.9|354.5|0
1654666200000|2022-06-08 05:30:00|357.78|355.38|353.66|351.26|357.78|355.38|353.16|350.76|0
1654666500000|2022-06-08 05:35:00|353.91|351.51|354.4|352|355.65|353.25|353.91|351.51|0
1654666800000|2022-06-08 05:40:00|354.65|352.25|353.91|351.51|354.65|352.25|351.91|349.51|0
1654667100000|2022-06-08 05:45:00|353.79|351.39|354.04|351.64|354.65|352.25|353.16|350.76|0
1654667400000|2022-06-08 05:50:00|353.91|351.51|354.03|351.63|354.4|352|353.41|351.01|0
1654667700000|2022-06-08 05:55:00|353.91|351.51|353.66|351.26|355.9|353.5|353.41|351.01|0
1654668000000|2022-06-08 06:00:00|353.91|351.51|355.15|352.75|355.4|353|353.66|351.26|0
1654668300000|2022-06-08 06:05:00|354.9|352.5|354.65|352.25|356.15|353.75|353.9|351.5|0
1654668600000|2022-06-08 06:10:00|354.9|352.5|356.91|354.51|356.91|354.51|354.9|352.5|0
1654668900000|2022-06-08 06:15:00|357.04|354.64|355.91|353.51|357.91|355.51|355.91|353.51|0
1654669200000|2022-06-08 06:20:00|355.8|353.4|351.43|349.03|356.16|353.76|351.18|348.78|0
1654669500000|2022-06-08 06:25:00|351.68|349.28|352.42|350.02|352.92|350.52|350.68|348.28|0
1654669800000|2022-06-08 06:30:00|352.17|349.77|350.43|348.03|352.42|350.02|349.68|347.28|0
1654670100000|2022-06-08 06:35:00|350.56|348.16|351.56|349.16|351.68|349.28|350.43|348.03|0
1654670400000|2022-06-08 06:40:00|351.68|349.28|352.67|350.27|353.17|350.77|350.93|348.53|0
1654670700000|2022-06-08 06:45:00|353.17|350.77|353.67|351.27|353.67|351.27|352.67|350.27|0
1654671000000|2022-06-08 06:50:00|353.42|351.02|355.66|353.26|355.66|353.26|352.67|350.27|0
1654671300000|2022-06-08 06:55:00|355.91|353.51|353.17|350.77|355.91|353.51|353.17|350.77|0
1654671600000|2022-06-08 07:00:00|354.42|352.02|358.41|356.01|359.16|356.76|353.8|351.4|0
1654671900000|2022-06-08 07:05:00|358.09|356.09|363.7|361.7|365.94|363.94|357.96|355.96|0
1654672200000|2022-06-08 07:10:00|364.2|362.2|362.21|360.21|365.95|363.95|361.71|359.71|0
1654672500000|2022-06-08 07:15:00|362.46|360.46|361.34|359.34|363.2|361.2|359.46|357.46|0
1654672800000|2022-06-08 07:20:00|361.46|359.46|361.46|359.46|363.95|361.95|360.71|358.71|0
1654673100000|2022-06-08 07:25:00|361.71|359.71|361.84|359.84|363.2|361.2|359.96|357.96|0
1654673400000|2022-06-08 07:30:00|361.96|359.96|360.71|358.71|362.46|360.46|360.21|358.21|0
1654673700000|2022-06-08 07:35:00|360.96|358.96|359.71|357.71|363.45|361.45|359.71|357.71|0
1654674000000|2022-06-08 07:40:00|359.46|357.46|357.97|355.97|359.46|357.46|356.97|354.97|0
1654674300000|2022-06-08 07:45:00|358.72|356.72|359.46|357.46|359.96|357.96|357.22|355.22|0
1654674600000|2022-06-08 07:50:00|359.34|357.34|358.96|356.96|359.71|357.71|356.47|354.47|0
1654674900000|2022-06-08 07:55:00|358.72|356.72|360.96|358.96|360.96|358.96|357.85|355.85|0
1654675200000|2022-06-08 08:00:00|361.46|359.46|359.96|357.96|362.46|360.46|358.72|356.72|0
1654675500000|2022-06-08 08:05:00|360.21|358.21|360.21|358.21|362.71|360.71|359.46|357.46|0
1654675800000|2022-06-08 08:10:00|359.96|357.96|360.21|358.21|361.09|359.09|358.47|356.47|0
1654676100000|2022-06-08 08:15:00|360.46|358.46|362.09|360.09|364.45|362.45|360.21|358.21|0
1654676400000|2022-06-08 08:20:00|361.96|359.96|358.47|356.47|362.95|360.95|357.97|355.97|0
1654676700000|2022-06-08 08:25:00|358.22|356.22|357.22|355.22|359.71|357.71|356.97|354.97|0
1654677000000|2022-06-08 08:30:00|356.97|354.97|356.47|354.47|357.97|355.97|356.47|354.47|0
1654677300000|2022-06-08 08:35:00|356.72|354.72|355.97|353.97|356.72|354.72|354.23|352.23|0
1654677600000|2022-06-08 08:40:00|356.22|354.22|355.6|353.6|357.22|355.22|355.6|353.6|0
1654677900000|2022-06-08 08:45:00|355.47|353.47|355.72|353.72|356.97|354.97|353.98|351.98|0
1654678200000|2022-06-08 08:50:00|355.6|353.6|354.98|352.98|357.97|355.97|354.23|352.23|0
1654678500000|2022-06-08 08:55:00|355.22|353.22|356.84|354.84|357.97|355.97|355.22|353.22|0
1654678800000|2022-06-08 09:00:00|356.96|354.96|358.71|356.71|358.84|356.84|356.22|354.22|0
1654679100000|2022-06-08 09:05:00|359.09|357.09|361.95|359.95|362.45|360.45|358.96|356.96|0
1654679400000|2022-06-08 09:10:00|361.7|359.7|359.46|357.46|362.95|360.95|358.46|356.46|0
1654679700000|2022-06-08 09:15:00|359.21|357.21|357.97|355.97|360.46|358.46|357.97|355.97|0
1654680000000|2022-06-08 09:20:00|358.1|356.1|358.35|356.35|358.47|356.47|356.97|354.97|0
1654680300000|2022-06-08 09:25:00|358.22|356.22|359.47|357.47|359.71|357.71|356.47|354.47|0
1654680600000|2022-06-08 09:30:00|359.22|357.22|357.97|355.97|359.71|357.71|356.72|354.72|0
1654680900000|2022-06-08 09:35:00|357.85|355.85|357.97|355.97|359.35|357.35|356.47|354.47|0
1654681200000|2022-06-08 09:40:00|358.1|356.1|356.22|354.22|359.35|357.35|355.23|353.23|0
1654681500000|2022-06-08 09:45:00|356.1|354.1|356.47|354.47|356.6|354.6|354.98|352.98|0
1654681800000|2022-06-08 09:50:00|356.72|354.72|356.85|354.85|357.22|355.22|355.48|353.48|0
1654682100000|2022-06-08 09:55:00|356.97|354.97|357.22|355.22|357.47|355.47|356.22|354.22|0
1654682400000|2022-06-08 10:00:00|357.47|355.47|359.35|357.35|360.96|358.96|357.47|355.47|0
1654682700000|2022-06-08 10:05:00|359.47|357.47|362.72|360.72|363.72|361.72|359.22|357.22|0
1654683000000|2022-06-08 10:10:00|363.09|361.09|363.21|361.21|363.46|361.46|361.22|359.22|0
1654683300000|2022-06-08 10:15:00|363.46|361.46|362.71|360.71|363.46|361.46|360.97|358.97|0
1654683600000|2022-06-08 10:20:00|362.6|360.6|362.22|360.22|363.21|361.21|361.22|359.22|0
1654683900000|2022-06-08 10:25:00|362.59|360.59|362.71|360.71|363.21|361.21|361.47|359.47|0
1654684200000|2022-06-08 10:30:00|362.96|360.96|363.71|361.71|364.21|362.21|362.22|360.22|0
1654684500000|2022-06-08 10:35:00|363.46|361.46|361.35|359.35|363.96|361.96|360.97|358.97|0
1654684800000|2022-06-08 10:40:00|361.47|359.47|360.85|358.85|361.72|359.72|359.97|357.97|0
1654685100000|2022-06-08 10:45:00|360.97|358.97|357.98|355.98|361.97|359.97|357.98|355.98|0
1654685400000|2022-06-08 10:50:00|357.73|355.73|354.62|352.62|359.85|357.85|354.24|352.24|0
1654685700000|2022-06-08 10:55:00|354.49|352.49|355.48|353.48|356.11|354.11|354.24|352.24|0
1654686000000|2022-06-08 11:00:00|355.61|353.61|357.22|355.22|358.22|356.22|355.61|353.61|0
1654686300000|2022-06-08 11:05:00|356.97|354.97|356.22|354.22|357.97|355.97|355.97|353.97|0
1654686600000|2022-06-08 11:10:00|356.47|354.47|352.48|350.48|356.72|354.72|352.23|350.23|0
1654686900000|2022-06-08 11:15:00|353.23|351.23|353.36|351.36|354.23|352.23|352.48|350.48|0
1654687200000|2022-06-08 11:20:00|353.48|351.48|353.73|351.73|354.61|352.61|352.73|350.73|0
1654687500000|2022-06-08 11:25:00|353.86|351.86|352.48|350.48|353.86|351.86|352.48|350.48|0
1654687800000|2022-06-08 11:30:00|351.37|349.37|349.24|347.24|352.23|350.23|348.25|346.25|0
1654688100000|2022-06-08 11:35:00|348.99|346.99|348.99|346.99|349.74|347.74|348.25|346.25|0
1654688400000|2022-06-08 11:40:00|349.24|347.24|351.37|349.37|351.98|349.98|349.24|347.24|0
1654688700000|2022-06-08 11:45:00|351.24|349.24|353.48|351.48|353.48|351.48|350.74|348.74|0
1654689000000|2022-06-08 11:50:00|353.73|351.73|354.98|352.98|355.22|353.22|353.73|351.73|0
1654689300000|2022-06-08 11:55:00|355.22|353.22|354.98|352.98|355.22|353.22|353.73|351.73|0
1654689600000|2022-06-08 12:00:00|354.73|352.73|355.72|353.72|357.22|355.22|354.73|352.73|0
1654689900000|2022-06-08 12:05:00|355.97|353.97|355.47|353.47|355.97|353.97|353.73|351.73|0
1654690200000|2022-06-08 12:10:00|354.73|352.73|354.23|352.23|355.97|353.97|352.23|350.23|0
1654690500000|2022-06-08 12:15:00|354.48|352.48|355.22|353.22|356.72|354.72|354.48|352.48|0
1654690800000|2022-06-08 12:20:00|355.47|353.47|359.59|357.59|359.71|357.71|355.22|353.22|0
1654691100000|2022-06-08 12:25:00|359.96|357.96|359.96|357.96|361.21|359.21|358.71|356.71|0
1654691400000|2022-06-08 12:30:00|360.46|358.46|364.58|362.58|366.45|364.45|360.21|358.21|0
1654691700000|2022-06-08 12:35:00|364.7|362.7|361.72|359.72|365.45|363.45|361.47|359.47|0
1654692000000|2022-06-08 12:40:00|361.85|359.85|359.48|357.48|364.47|362.47|359.48|357.48|0
1654692300000|2022-06-08 12:45:00|359.36|357.36|359.97|357.97|360.23|358.23|358.48|356.48|0
1654692600000|2022-06-08 12:50:00|360.22|358.22|363.21|361.21|363.96|361.96|358.73|356.73|0
1654692900000|2022-06-08 12:55:00|363.46|361.46|361.97|359.97|363.71|361.71|360.22|358.22|0
1654693200000|2022-06-08 13:00:00|362.22|360.22|364.22|362.22|366.95|364.95|361.97|359.97|0
1654693500000|2022-06-08 13:05:00|364.47|362.47|362.22|360.22|364.85|362.85|361.48|359.48|0
1654693800000|2022-06-08 13:10:00|362.97|360.97|361.36|359.36|364.35|362.35|360.73|358.73|0
1654694100000|2022-06-08 13:15:00|361.23|359.23|362.85|360.85|363.72|361.72|361.23|359.23|0
1654694400000|2022-06-08 13:20:00|362.97|360.97|362.47|360.47|363.97|361.97|361.72|359.72|0
1654694700000|2022-06-08 13:25:00|361.97|359.97|360.23|358.23|362.22|360.22|359.48|357.48|0
1654695000000|2022-06-08 13:30:00|359.98|357.98|365.71|363.71|372.45|370.45|359.98|357.98|0
1654695300000|2022-06-08 13:35:00|365.59|363.59|358.21|356.21|367.46|365.46|356.47|354.47|0
1654695600000|2022-06-08 13:40:00|357.96|355.96|362.2|360.2|363.45|361.45|357.96|355.96|0
1654695900000|2022-06-08 13:45:00|361.7|359.7|346.5|344.5|362.2|360.2|343.76|341.76|0
1654696200000|2022-06-08 13:50:00|346.25|344.25|342.99|340.99|348.49|346.49|342.49|340.49|0
1654696500000|2022-06-08 13:55:00|343.49|341.49|346.23|344.23|346.98|344.98|341.75|339.75|0
1654696800000|2022-06-08 14:00:00|345.73|343.73|347.73|345.73|353.96|351.96|345.23|343.23|0
1654697100000|2022-06-08 14:05:00|347.98|345.98|347.98|345.98|349.97|347.97|345.74|343.74|0
1654697400000|2022-06-08 14:10:00|348.98|346.98|363.94|361.94|364.19|362.19|348.98|346.98|0
1654697700000|2022-06-08 14:15:00|364.57|362.57|357.7|355.7|366.19|364.19|357.7|355.7|0
1654698000000|2022-06-08 14:20:00|356.95|354.95|349.72|347.72|356.95|354.95|349.47|347.47|0
1654698300000|2022-06-08 14:25:00|350.97|348.97|355.46|353.46|355.46|353.46|349.97|347.97|0
1654698600000|2022-06-08 14:30:00|355.34|353.34|349.22|347.22|357.45|355.45|347.73|345.73|0
1654698900000|2022-06-08 14:35:00|348.98|346.98|350.22|348.22|351.22|349.22|345.74|343.74|0
1654699200000|2022-06-08 14:40:00|349.97|347.97|355.83|353.83|360.19|358.19|346.98|344.98|0
1654699500000|2022-06-08 14:45:00|355.45|353.45|352.45|350.45|355.45|353.45|350.46|348.46|0
1654699800000|2022-06-08 14:50:00|351.95|349.95|352.7|350.7|354.7|352.7|349.96|347.96|0
1654700100000|2022-06-08 14:55:00|352.95|350.95|358.44|356.44|360.93|358.93|352.45|350.45|0
1654700400000|2022-06-08 15:00:00|357.94|355.94|359.19|357.19|362.68|360.68|357.19|355.19|0
1654700700000|2022-06-08 15:05:00|360.19|358.19|357.19|355.19|360.19|358.19|356.69|354.69|0
1654701000000|2022-06-08 15:10:00|356.94|354.94|350.71|348.71|358.94|356.94|350.46|348.46|0
1654701300000|2022-06-08 15:15:00|349.46|347.46|345.7|343.7|352.08|350.08|343.46|341.46|0
1654701600000|2022-06-08 15:20:00|345.2|343.2|348.7|346.7|349.19|347.19|344.46|342.46|0
1654701900000|2022-06-08 15:25:00|348.94|346.94|346.95|344.95|349.19|347.19|345.7|343.7|0
1654702200000|2022-06-08 15:30:00|346.83|344.83|346.45|344.45|348.45|346.45|344.46|342.46|0
1654702500000|2022-06-08 15:35:00|346.2|344.2|345.7|343.7|347.45|345.45|344.7|342.7|0
1654702800000|2022-06-08 15:40:00|345.45|343.45|352.44|350.44|352.94|350.94|342.46|340.46|0
1654703100000|2022-06-08 15:45:00|352.07|350.07|349.82|347.82|352.07|350.07|347.19|345.19|0
1654703400000|2022-06-08 15:50:00|349.69|347.69|348.94|346.94|350.19|348.19|346.94|344.94|0
1654703700000|2022-06-08 15:55:00|348.69|346.69|351.18|349.18|351.68|349.68|347.57|345.57|0
1654704000000|2022-06-08 16:00:00|350.93|348.93|348.94|346.94|353.18|351.18|345.69|343.69|0
1654704300000|2022-06-08 16:05:00|349.44|347.44|351.43|349.43|354.18|352.18|348.94|346.94|0
1654704600000|2022-06-08 16:10:00|350.93|348.93|349.69|347.69|351.93|349.93|349.19|347.19|0
1654704900000|2022-06-08 16:15:00|349.44|347.44|350.43|348.43|353.43|351.43|349.44|347.44|0
1654705200000|2022-06-08 16:20:00|349.94|347.94|356.67|354.67|358.42|356.42|349.69|347.69|0
1654705500000|2022-06-08 16:25:00|356.42|354.42|359.17|357.17|364.41|362.41|356.42|354.42|0
1654705800000|2022-06-08 16:30:00|359.42|357.42|366.91|364.91|369.16|367.16|359.17|357.17|0
1654706100000|2022-06-08 16:35:00|366.66|364.66|376.4|374.4|376.4|374.4|366.41|364.41|0
1654706400000|2022-06-08 16:40:00|376.65|374.65|381.89|379.89|381.89|379.89|374.4|372.4|0
1654706700000|2022-06-08 16:45:00|382.14|380.14|375.9|373.9|383.64|381.64|375.53|373.53|0
1654707000000|2022-06-08 16:50:00|376.15|374.15|375.66|373.66|377.15|375.15|374.41|372.41|0
1654707300000|2022-06-08 16:55:00|375.91|373.91|372.41|370.41|377.03|375.03|372.16|370.16|0
1654707600000|2022-06-08 17:00:00|372.16|370.16|379.15|377.15|380.4|378.4|372.16|370.16|0
1654707900000|2022-06-08 17:05:00|379.65|377.65|374.91|372.91|380.15|378.15|374.16|372.16|0
1654708200000|2022-06-08 17:10:00|375.16|373.16|376.65|374.65|380.15|378.15|374.41|372.41|0
1654708500000|2022-06-08 17:15:00|376.9|374.9|374.16|372.16|378.9|376.9|373.66|371.66|0
1654708800000|2022-06-08 17:20:00|373.91|371.91|377.4|375.4|377.9|375.9|373.91|371.91|0
1654709100000|2022-06-08 17:25:00|377.15|375.15|381.15|379.15|381.15|379.15|376.4|374.4|0
1654709400000|2022-06-08 17:30:00|381.65|379.65|387.14|385.14|389.27|387.27|380.9|378.9|0
1654709700000|2022-06-08 17:35:00|386.89|384.89|392.39|390.39|392.64|390.64|386.89|384.89|0
1654710000000|2022-06-08 17:40:00|392.64|390.64|383.65|381.65|392.64|390.64|383.15|381.15|0
1654710300000|2022-06-08 17:45:00|384.15|382.15|381.65|379.65|385.4|383.4|379.9|377.9|0
1654710600000|2022-06-08 17:50:00|381.4|379.4|383.28|381.28|386.14|384.14|380.28|378.28|0
1654710900000|2022-06-08 17:55:00|383.15|381.15|384.4|382.4|385.15|383.15|379.9|377.9|0
1654711200000|2022-06-08 18:00:00|384.9|382.9|382.65|380.65|384.9|382.9|379.65|377.65|0
1654711500000|2022-06-08 18:05:00|381.9|379.9|382.4|380.4|384.15|382.15|379.65|377.65|0
1654711800000|2022-06-08 18:10:00|382.15|380.15|382.4|380.4|386.15|384.15|380.65|378.65|0
1654712100000|2022-06-08 18:15:00|382.65|380.65|385.4|383.4|387.65|385.65|381.4|379.4|0
1654712400000|2022-06-08 18:20:00|385.65|383.65|385.15|383.15|387.9|385.9|382.9|380.9|0
1654712700000|2022-06-08 18:25:00|385.4|383.4|389.89|387.89|394.14|392.14|383.9|381.9|0
1654713000000|2022-06-08 18:30:00|390.39|388.39|391.89|389.89|392.14|390.14|386.15|384.15|0
1654713300000|2022-06-08 18:35:00|392.14|390.14|391.39|389.39|395.39|393.39|390.39|388.39|0
1654713600000|2022-06-08 18:40:00|391.14|389.14|384.65|382.65|391.14|389.14|383.65|381.65|0
1654713900000|2022-06-08 18:45:00|384.9|382.9|384.9|382.9|386.4|384.4|382.15|380.15|0
1654714200000|2022-06-08 18:50:00|384.65|382.65|387.9|385.9|387.9|385.9|383.9|381.9|0
1654714500000|2022-06-08 18:55:00|388.15|386.15|387.15|385.15|388.89|386.89|386.15|384.15|0
1654714800000|2022-06-08 19:00:00|387.4|385.4|389.39|387.39|392.14|390.14|387.4|385.4|0
1654715100000|2022-06-08 19:05:00|389.64|387.64|391.89|389.89|395.39|393.39|388.28|386.28|0
1654715400000|2022-06-08 19:10:00|392.39|390.39|385.15|383.15|392.89|390.89|384.15|382.15|0
1654715700000|2022-06-08 19:15:00|385.4|383.4|384.39|382.39|387.52|385.52|383.4|381.4|0
1654716000000|2022-06-08 19:20:00|384.64|382.64|378.65|376.65|385.14|383.14|377.9|375.9|0
1654716300000|2022-06-08 19:25:00|378.4|376.4|379.4|377.4|380.4|378.4|376.65|374.65|0
1654716600000|2022-06-08 19:30:00|378.9|376.9|376.15|374.15|381.39|379.39|374.9|372.9|0
1654716900000|2022-06-08 19:35:00|375.9|373.9|377.14|375.14|377.9|375.9|374.9|372.9|0
1654717200000|2022-06-08 19:40:00|377.39|375.39|379.89|377.89|380.64|378.64|377.14|375.14|0
1654717500000|2022-06-08 19:45:00|379.39|377.39|389.38|387.38|390.13|388.13|379.39|377.39|0
1654717800000|2022-06-08 19:50:00|388.63|386.63|388.13|386.13|391.38|389.38|383.14|381.14|0
1654718100000|2022-06-08 19:55:00|386.14|384.14|387.13|385.13|390.13|388.13|384.64|382.64|0
1654718400000|2022-06-08 20:00:00|386.14|384.14|388.88|386.88|389.38|387.38|385.39|383.39|0
1654718700000|2022-06-08 20:05:00|388.63|386.63|387.13|385.13|389.63|387.63|386.63|384.63|0
1654719000000|2022-06-08 20:10:00|387.38|385.38|383.89|381.89|387.38|385.38|383.89|381.89|0
1654719300000|2022-06-08 20:15:00|384.47|382.07|385.58|383.18|386.71|384.31|384.34|381.94|0
1654719600000|2022-06-08 20:20:00|385.83|383.43|384.83|382.43|386.08|383.68|384.34|381.94|0
1654719900000|2022-06-08 20:25:00|385.08|382.68|384.83|382.43|385.08|382.68|384.33|381.93|0
1654720200000|2022-06-08 20:30:00|384.71|382.31|384.09|381.69|384.83|382.43|383.59|381.19|0
1654720500000|2022-06-08 20:35:00|383.84|381.44|384.33|381.93|384.58|382.18|383.59|381.19|0
1654720800000|2022-06-08 20:40:00|384.58|382.18|385.33|382.93|385.58|383.18|384.58|382.18|0
1654721100000|2022-06-08 20:45:00|384.83|382.43|385.83|383.43|385.83|383.43|384.83|382.43|0
1654721400000|2022-06-08 20:50:00|385.58|383.18|384.84|382.44|385.83|383.43|384.08|381.68|0
1654721700000|2022-06-08 20:55:00|384.59|382.19|384.97|382.57|384.97|382.57|383.09|380.69|0
1654722000000|2022-06-08 21:00:00|384.44|382.04|384.3|381.9|384.95|382.55|384.19|381.79|0
1654722300000|2022-06-08 21:05:00|384.37|381.97|384.08|381.68|384.37|381.97|384.08|381.68|0
1654722600000|2022-06-08 21:10:00|384.04|381.64|383.9|381.5|384.04|381.64|383.9|381.5|0
1654722900000|2022-06-08 21:15:00|383.68|381.28|383.83|381.43|383.83|381.43|383.65|381.25|0
1654723200000|2022-06-08 21:20:00|383.73|381.33|384.11|381.71|384.41|382.01|383.73|381.33|0
1654723500000|2022-06-08 21:25:00|384.04|381.64|383.97|381.57|384.04|381.64|383.97|381.57|0
1654723800000|2022-06-08 21:30:00|384|381.6|384.73|382.33|384.73|382.33|384|381.6|0
1654724100000|2022-06-08 21:35:00|384.62|382.22|384.59|382.19|384.62|382.22|384.41|382.01|0
1654724700000|2022-06-08 21:45:00|384.7|382.3|384.73|382.33|384.84|382.44|384.66|382.26|0
1654725000000|2022-06-08 21:50:00|384.52|382.12|384.44|382.04|384.55|382.15|384.3|381.9|0
1654725300000|2022-06-08 21:55:00|384.33|381.93|384.3|381.9|384.59|382.19|384.22|381.82|0
1654725600000|2022-06-08 22:00:00|384.97|382.57|387.58|385.18|387.58|385.18|384.59|382.19|0
1654725900000|2022-06-08 22:05:00|387.33|384.93|386.34|383.94|387.33|384.93|386.34|383.94|0
1654726200000|2022-06-08 22:10:00|386.47|384.07|386.09|383.69|386.84|384.44|385.84|383.44|0
1654726500000|2022-06-08 22:15:00|385.84|383.44|385.84|383.44|385.84|383.44|385.34|382.94|0
1654726800000|2022-06-08 22:20:00|385.59|383.19|386.09|383.69|386.34|383.94|385.09|382.69|0
1654727100000|2022-06-08 22:25:00|385.84|383.44|384.84|382.44|385.84|383.44|384.34|381.94|0
1654727400000|2022-06-08 22:30:00|384.59|382.19|383.84|381.44|384.59|382.19|383.34|380.94|0
1654727700000|2022-06-08 22:35:00|384.09|381.69|383.72|381.32|385.09|382.69|383.47|381.07|0
1654728000000|2022-06-08 22:40:00|383.34|380.94|383.59|381.19|383.84|381.44|383.34|380.94|0
1654728300000|2022-06-08 22:45:00|383.72|381.32|383.34|380.94|384.09|381.69|383.34|380.94|0
1654728600000|2022-06-08 22:50:00|383.59|381.19|382.59|380.19|383.59|381.19|382.59|380.19|0
1654728900000|2022-06-08 22:55:00|382.34|379.94|382.59|380.19|382.84|380.44|382.09|379.69|0
1654729200000|2022-06-08 23:00:00|382.84|380.44|382.59|380.19|383.09|380.69|381.84|379.44|0
1654729500000|2022-06-08 23:05:00|382.72|380.32|382.47|380.07|382.84|380.44|381.84|379.44|0
1654729800000|2022-06-08 23:10:00|382.59|380.19|381.84|379.44|382.59|380.19|381.84|379.44|0
1654730100000|2022-06-08 23:15:00|381.59|379.19|381.59|379.19|381.84|379.44|381.59|379.19|0
1654730400000|2022-06-08 23:20:00|381.47|379.07|382.09|379.69|382.09|379.69|381.34|378.94|0
1654730700000|2022-06-08 23:25:00|382.22|379.82|383.47|381.07|383.97|381.57|382.22|379.82|0
1654731000000|2022-06-08 23:30:00|383.59|381.19|382.09|379.69|383.59|381.19|381.34|378.94|0
1654731300000|2022-06-08 23:35:00|382.22|379.82|383.59|381.19|383.59|381.19|382.22|379.82|0
1654731600000|2022-06-08 23:40:00|383.47|381.07|382.47|380.07|384.22|381.82|382.09|379.69|0
1654731900000|2022-06-08 23:45:00|382.34|379.94|381.59|379.19|382.34|379.94|381.59|379.19|0
1654732200000|2022-06-08 23:50:00|381.34|378.94|384.22|381.82|384.22|381.82|381.34|378.94|0
1654732500000|2022-06-08 23:55:00|384.34|381.94|382.84|380.44|384.59|382.19|382.84|380.44|0
1654732800000|2022-06-09 00:00:00|382.09|379.69|385.34|382.94|385.58|383.18|379.59|377.19|0
1654733100000|2022-06-09 00:05:00|385.58|383.18|384.84|382.44|386.08|383.68|383.59|381.19|0
1654733400000|2022-06-09 00:10:00|384.59|382.19|384.84|382.44|386.33|383.93|383.59|381.19|0
1654733700000|2022-06-09 00:15:00|385.33|382.93|387.08|384.68|388.71|386.31|384.84|382.44|0
1654734000000|2022-06-09 00:20:00|386.96|384.56|384.59|382.19|387.83|385.43|383.84|381.44|0
1654734300000|2022-06-09 00:25:00|384.84|382.44|384.84|382.44|385.84|383.44|384.59|382.19|0
1654734600000|2022-06-09 00:30:00|384.59|382.19|385.09|382.69|386.84|384.44|384.34|381.94|0
1654734900000|2022-06-09 00:35:00|384.84|382.44|387.97|385.57|389.09|386.69|384.34|381.94|0
1654735200000|2022-06-09 00:40:00|388.09|385.69|391.83|389.43|393.08|390.68|388.09|385.69|0
1654735500000|2022-06-09 00:45:00|392.08|389.68|390.08|387.68|392.08|389.68|389.83|387.43|0
1654735800000|2022-06-09 00:50:00|389.71|387.31|390.33|387.93|390.83|388.43|389.33|386.93|0
1654736100000|2022-06-09 00:55:00|390.58|388.18|391.58|389.18|392.08|389.68|390.08|387.68|0
1654736400000|2022-06-09 01:00:00|391.83|389.43|392.08|389.68|393.08|390.68|390.58|388.18|0
1654736700000|2022-06-09 01:05:00|392.33|389.93|391.08|388.68|392.83|390.43|391.08|388.68|0
1654737000000|2022-06-09 01:10:00|391.33|388.93|390.83|388.43|392.46|390.06|389.08|386.68|0
1654737300000|2022-06-09 01:15:00|390.58|388.18|391.08|388.68|392.21|389.81|389.33|386.93|0
1654737600000|2022-06-09 01:20:00|390.83|388.43|391.83|389.43|391.83|389.43|390.58|388.18|0
1654737900000|2022-06-09 01:25:00|391.58|389.18|394.33|391.93|395.08|392.68|391.46|389.06|0
1654738200000|2022-06-09 01:30:00|394.58|392.18|392.08|389.68|395.08|392.68|391.83|389.43|0
1654738500000|2022-06-09 01:35:00|391.83|389.43|398.33|395.93|398.58|396.18|391.58|389.18|0
1654738800000|2022-06-09 01:40:00|398.08|395.68|397.33|394.93|398.83|396.43|396.08|393.68|0
1654739100000|2022-06-09 01:45:00|398.08|395.68|397.71|395.31|399.58|397.18|397.33|394.93|0
1654739400000|2022-06-09 01:50:00|397.83|395.43|396.33|393.93|397.83|395.43|395.71|393.31|0
1654739700000|2022-06-09 01:55:00|396.58|394.18|396.33|393.93|396.83|394.43|395.71|393.31|0
1654740000000|2022-06-09 02:00:00|396.46|394.06|395.58|393.18|396.58|394.18|395.33|392.93|0
1654740300000|2022-06-09 02:05:00|395.71|393.31|393.83|391.43|395.71|393.31|393.71|391.31|0
1654740600000|2022-06-09 02:10:00|394.08|391.68|393.08|390.68|394.33|391.93|392.33|389.93|0
1654740900000|2022-06-09 02:15:00|392.83|390.43|394.58|392.18|395.58|393.18|392.58|390.18|0
1654741200000|2022-06-09 02:20:00|394.83|392.43|396.33|393.93|396.83|394.43|394.58|392.18|0
1654741500000|2022-06-09 02:25:00|396.08|393.68|396.33|393.93|397.08|394.68|396.08|393.68|0
1654741800000|2022-06-09 02:30:00|396.46|394.06|394.58|392.18|396.83|394.43|394.58|392.18|0
1654742100000|2022-06-09 02:35:00|394.83|392.43|393.58|391.18|394.83|392.43|393.33|390.93|0
1654742400000|2022-06-09 02:40:00|393.33|390.93|394.33|391.93|394.83|392.43|393.33|390.93|0
1654742700000|2022-06-09 02:45:00|394.08|391.68|392.08|389.68|394.33|391.93|391.83|389.43|0
1654743000000|2022-06-09 02:50:00|392.33|389.93|392.08|389.68|393.83|391.43|392.08|389.68|0
1654743300000|2022-06-09 02:55:00|391.83|389.43|392.58|390.18|393.58|391.18|391.83|389.43|0
1654743600000|2022-06-09 03:00:00|392.46|390.06|391.33|388.93|393.08|390.68|390.58|388.18|0
1654743900000|2022-06-09 03:05:00|391.58|389.18|392.58|390.18|392.71|390.31|391.58|389.18|0
1654744200000|2022-06-09 03:10:00|392.83|390.43|393.08|390.68|393.08|390.68|392.58|390.18|0
1654744500000|2022-06-09 03:15:00|392.83|390.43|392.08|389.68|394.33|391.93|391.96|389.56|0
1654744800000|2022-06-09 03:20:00|391.83|389.43|392.08|389.68|392.96|390.56|391.33|388.93|0
1654745100000|2022-06-09 03:25:00|392.33|389.93|391.33|388.93|392.33|389.93|391.08|388.68|0
1654745400000|2022-06-09 03:30:00|391.46|389.06|392.33|389.93|392.33|389.93|391.08|388.68|0
1654745700000|2022-06-09 03:35:00|392.21|389.81|392.33|389.93|392.33|389.93|391.83|389.43|0
1654746000000|2022-06-09 03:40:00|392.08|389.68|391.08|388.68|393.08|390.68|390.83|388.43|0
1654746300000|2022-06-09 03:45:00|390.96|388.56|389.58|387.18|391.71|389.31|389.33|386.93|0
1654746600000|2022-06-09 03:50:00|389.46|387.06|389.08|386.68|389.46|387.06|387.96|385.56|0
1654746900000|2022-06-09 03:55:00|388.83|386.43|389.33|386.93|389.58|387.18|388.83|386.43|0
1654747200000|2022-06-09 04:00:00|389.08|386.68|388.58|386.18|389.58|387.18|388.33|385.93|0
1654747500000|2022-06-09 04:05:00|388.46|386.06|389.58|387.18|389.58|387.18|388.33|385.93|0
1654747800000|2022-06-09 04:10:00|389.33|386.93|389.08|386.68|390.08|387.68|388.58|386.18|0
1654748100000|2022-06-09 04:15:00|388.96|386.56|389.33|386.93|389.58|387.18|388.58|386.18|0
1654748400000|2022-06-09 04:20:00|389.08|386.68|389.33|386.93|389.58|387.18|388.83|386.43|0
1654748700000|2022-06-09 04:25:00|389.08|386.68|389.08|386.68|389.46|387.06|388.58|386.18|0
1654749000000|2022-06-09 04:30:00|388.83|386.43|388.71|386.31|389.08|386.68|388.46|386.06|0
1654749300000|2022-06-09 04:35:00|388.58|386.18|389.71|387.31|389.83|387.43|388.58|386.18|0
1654749600000|2022-06-09 04:40:00|389.83|387.43|389.33|386.93|390.08|387.68|389.33|386.93|0
1654749900000|2022-06-09 04:45:00|389.58|387.18|389.58|387.18|390.58|388.18|389.58|387.18|0
1654750200000|2022-06-09 04:50:00|389.83|387.43|388.83|386.43|389.83|387.43|388.71|386.31|0
1654750500000|2022-06-09 04:55:00|389.08|386.68|389.58|387.18|389.96|387.56|388.83|386.43|0
1654750800000|2022-06-09 05:00:00|390.33|387.93|390.08|387.68|391.08|388.68|388.58|386.18|0
1654751100000|2022-06-09 05:05:00|389.58|387.18|385.96|383.56|389.58|387.18|385.83|383.43|0
1654751400000|2022-06-09 05:10:00|385.83|383.43|387.58|385.18|387.58|385.18|385.08|382.68|0
1654751700000|2022-06-09 05:15:00|387.83|385.43|388.33|385.93|388.58|386.18|387.08|384.68|0
1654752000000|2022-06-09 05:20:00|388.58|386.18|389.08|386.68|390.08|387.68|387.83|385.43|0
1654752300000|2022-06-09 05:25:00|388.83|386.43|387.33|384.93|388.83|386.43|387.08|384.68|0
1654752600000|2022-06-09 05:30:00|387.21|384.81|388.33|385.93|389.33|386.93|385.46|383.06|0
1654752900000|2022-06-09 05:35:00|388.58|386.18|392.08|389.68|392.08|389.68|388.08|385.68|0
1654753200000|2022-06-09 05:40:00|391.83|389.43|393.58|391.18|395.33|392.93|391.08|388.68|0
1654753500000|2022-06-09 05:45:00|393.71|391.31|393.08|390.68|395.83|393.43|392.83|390.43|0
1654753800000|2022-06-09 05:50:00|392.83|390.43|395.46|393.06|395.58|393.18|392.33|389.93|0
1654754100000|2022-06-09 05:55:00|395.33|392.93|396.46|394.06|396.58|394.18|395.08|392.68|0
1654754400000|2022-06-09 06:00:00|396.58|394.18|395.58|393.18|398.58|396.18|394.08|391.68|0
1654754700000|2022-06-09 06:05:00|395.46|393.06|393.96|391.56|398.46|396.06|393.83|391.43|0
1654755000000|2022-06-09 06:10:00|394.08|391.68|394.46|392.06|397.33|394.93|393.33|390.93|0
1654755300000|2022-06-09 06:15:00|394.58|392.18|395.83|393.43|395.96|393.56|394.08|391.68|0
1654755600000|2022-06-09 06:20:00|396.33|393.93|395.83|393.43|396.58|394.18|395.33|392.93|0
1654755900000|2022-06-09 06:25:00|395.58|393.18|396.58|394.18|397.83|395.43|395.58|393.18|0
1654756200000|2022-06-09 06:30:00|396.08|393.68|395.21|392.81|396.83|394.43|394.83|392.43|0
1654756500000|2022-06-09 06:35:00|395.33|392.93|393.58|391.18|395.33|392.93|392.58|390.18|0
1654756800000|2022-06-09 06:40:00|393.33|390.93|393.96|391.56|395.58|393.18|392.58|390.18|0
1654757100000|2022-06-09 06:45:00|394.08|391.68|392.83|390.43|394.33|391.93|391.83|389.43|0
1654757400000|2022-06-09 06:50:00|392.96|390.56|390.58|388.18|392.96|390.56|390.58|388.18|0
1654757700000|2022-06-09 06:55:00|390.33|387.93|388.84|386.44|390.33|387.93|388.84|386.44|0
1654758000000|2022-06-09 07:00:00|388.59|386.19|387.84|385.44|393.58|391.18|387.09|384.69|0
1654758300000|2022-06-09 07:05:00|387.64|385.64|384.14|382.14|388.64|386.64|383.64|381.64|0
1654758600000|2022-06-09 07:10:00|384.39|382.39|388.14|386.14|388.14|386.14|383.39|381.39|0
1654758900000|2022-06-09 07:15:00|388.39|386.39|388.27|386.27|389.88|387.88|386.64|384.64|0
1654759200000|2022-06-09 07:20:00|388.39|386.39|385.14|383.14|388.89|386.89|383.64|381.64|0
1654759500000|2022-06-09 07:25:00|384.89|382.89|385.14|383.14|386.14|384.14|384.14|382.14|0
1654759800000|2022-06-09 07:30:00|384.89|382.89|393.89|391.89|395.38|393.38|384.89|382.89|0
1654760100000|2022-06-09 07:35:00|394.14|392.14|391.89|389.89|395.38|393.38|391.39|389.39|0
1654760400000|2022-06-09 07:40:00|391.39|389.39|390.64|388.64|393.14|391.14|390.02|388.02|0
1654760700000|2022-06-09 07:45:00|390.89|388.89|389.14|387.14|391.14|389.14|387.64|385.64|0
1654761000000|2022-06-09 07:50:00|388.89|386.89|385.64|383.64|388.89|386.89|384.39|382.39|0
1654761300000|2022-06-09 07:55:00|385.89|383.89|385.89|383.89|387.64|385.64|385.14|383.14|0
1654761600000|2022-06-09 08:00:00|386.89|384.89|387.89|385.89|389.64|387.64|386.14|384.14|0
1654761900000|2022-06-09 08:05:00|388.14|386.14|389.89|387.89|392.52|390.52|387.64|385.64|0
1654762200000|2022-06-09 08:10:00|390.02|388.02|390.14|388.14|391.64|389.64|389.14|387.14|0
1654762500000|2022-06-09 08:15:00|390.39|388.39|389.14|387.14|390.39|388.39|388.52|386.52|0
1654762800000|2022-06-09 08:20:00|389.27|387.27|387.39|385.39|390.89|388.89|387.14|385.14|0
1654763100000|2022-06-09 08:25:00|387.64|385.64|386.89|384.89|388.39|386.39|386.64|384.64|0
1654763400000|2022-06-09 08:30:00|387.14|385.14|382.64|380.64|387.14|385.14|382.39|380.39|0
1654763700000|2022-06-09 08:35:00|382.39|380.39|381.89|379.89|382.39|380.39|379.14|377.14|0
1654764000000|2022-06-09 08:40:00|381.77|379.77|381.64|379.64|382.39|380.39|380.39|378.39|0
1654764300000|2022-06-09 08:45:00|381.39|379.39|374.52|372.52|381.39|379.39|374.52|372.52|0
1654764600000|2022-06-09 08:50:00|374.4|372.4|373.65|371.65|374.4|372.4|371.15|369.15|0
1654764900000|2022-06-09 08:55:00|373.4|371.4|369.9|367.9|374.39|372.39|369.9|367.9|0
1654765200000|2022-06-09 09:00:00|370.15|368.15|370.4|368.4|371.65|369.65|369.65|367.65|0
1654765500000|2022-06-09 09:05:00|370.15|368.15|370.9|368.9|372.4|370.4|369.65|367.65|0
1654765800000|2022-06-09 09:10:00|371.15|369.15|372.9|370.9|372.9|370.9|370.65|368.65|0
1654766100000|2022-06-09 09:15:00|372.65|370.65|373.52|371.52|374.14|372.14|371.9|369.9|0
1654766400000|2022-06-09 09:20:00|373.64|371.64|373.39|371.39|374.52|372.52|373.15|371.15|0
1654766700000|2022-06-09 09:25:00|373.52|371.52|373.64|371.64|373.89|371.89|372.15|370.15|0
1654767000000|2022-06-09 09:30:00|373.15|371.15|371.65|369.65|373.89|371.89|371.15|369.15|0
1654767300000|2022-06-09 09:35:00|371.53|369.53|371.28|369.28|371.9|369.9|370.4|368.4|0
1654767600000|2022-06-09 09:40:00|371.15|369.15|373.89|371.89|374.39|372.39|371.03|369.03|0
1654767900000|2022-06-09 09:45:00|373.64|371.64|372.65|370.65|374.14|372.14|372.65|370.65|0
1654768200000|2022-06-09 09:50:00|372.9|370.9|373.14|371.14|374.02|372.02|371.4|369.4|0
1654768500000|2022-06-09 09:55:00|373.39|371.39|374.39|372.39|376.39|374.39|373.14|371.14|0
1654768800000|2022-06-09 10:00:00|374.14|372.14|374.89|372.89|374.89|372.89|373.14|371.14|0
1654769100000|2022-06-09 10:05:00|374.64|372.64|375.14|373.14|375.39|373.39|373.64|371.64|0
1654769400000|2022-06-09 10:10:00|374.89|372.89|374.39|372.39|377.39|375.39|374.39|372.39|0
1654769700000|2022-06-09 10:15:00|374.64|372.64|371.4|369.4|374.89|372.89|370.9|368.9|0
1654770000000|2022-06-09 10:20:00|371.53|369.53|366.4|364.4|371.65|369.65|365.4|363.4|0
1654770300000|2022-06-09 10:25:00|366.15|364.15|362.4|360.4|367.15|365.15|362.4|360.4|0
1654770600000|2022-06-09 10:30:00|361.65|359.65|362.65|360.65|362.9|360.9|360.41|358.41|0
1654770900000|2022-06-09 10:35:00|362.78|360.78|365.4|363.4|365.4|363.4|361.53|359.53|0
1654771200000|2022-06-09 10:40:00|366.15|364.15|365.15|363.15|366.4|364.4|363.9|361.9|0
1654771500000|2022-06-09 10:45:00|365.4|363.4|365.9|363.9|366.65|364.65|364.65|362.65|0
1654771800000|2022-06-09 10:50:00|365.65|363.65|362.4|360.4|365.9|363.9|361.78|359.78|0
1654772100000|2022-06-09 10:55:00|362.65|360.65|364.9|362.9|365.15|363.15|362.65|360.65|0
1654772400000|2022-06-09 11:00:00|365.15|363.15|366.15|364.15|366.9|364.9|364.9|362.9|0
1654772700000|2022-06-09 11:05:00|366.4|364.4|366.4|364.4|368.15|366.15|365.78|363.78|0
1654773000000|2022-06-09 11:10:00|366.15|364.15|364.4|362.4|366.4|364.4|364.4|362.4|0
1654773300000|2022-06-09 11:15:00|364.65|362.65|367.4|365.4|367.53|365.53|363.9|361.9|0
1654773600000|2022-06-09 11:20:00|367.53|365.53|361.9|359.9|368.4|366.4|357.66|355.66|0
1654773900000|2022-06-09 11:25:00|362.65|360.65|365.65|363.65|366.9|364.9|361.65|359.65|0
1654774200000|2022-06-09 11:30:00|365.53|363.53|368.65|366.65|368.78|366.78|364.15|362.15|0
1654774500000|2022-06-09 11:35:00|368.9|366.9|367.78|365.78|369.65|367.65|367.15|365.15|0
1654774800000|2022-06-09 11:40:00|367.9|365.9|366.03|364.03|369.03|367.03|365.9|363.9|0
1654775100000|2022-06-09 11:45:00|365.78|363.78|374.27|372.27|374.89|372.89|360.4|358.4|0
1654775400000|2022-06-09 11:50:00|374.52|372.52|376.14|374.14|376.14|374.14|370.65|368.65|0
1654775700000|2022-06-09 11:55:00|375.89|373.89|375.89|373.89|378.77|376.77|375.14|373.14|0
1654776000000|2022-06-09 12:00:00|376.14|374.14|376.64|374.64|378.89|376.89|375.89|373.89|0
1654776300000|2022-06-09 12:05:00|376.77|374.77|377.64|375.64|379.14|377.14|375.89|373.89|0
1654776600000|2022-06-09 12:10:00|378.14|376.14|384.39|382.39|384.64|382.64|377.64|375.64|0
1654776900000|2022-06-09 12:15:00|384.89|382.89|383.39|381.39|386.14|384.14|382.14|380.14|0
1654777200000|2022-06-09 12:20:00|384.14|382.14|388.14|386.14|389.63|387.63|383.89|381.89|0
1654777500000|2022-06-09 12:25:00|387.89|385.89|386.02|384.02|392.14|390.14|385.39|383.39|0
1654777800000|2022-06-09 12:30:00|386.14|384.14|388.52|386.52|390.52|388.52|382.89|380.89|0
1654778100000|2022-06-09 12:35:00|388.89|386.89|388.39|386.39|392.14|390.14|387.89|385.89|0
1654778400000|2022-06-09 12:40:00|387.89|385.89|399.63|397.63|400.13|398.13|387.64|385.64|0
1654778700000|2022-06-09 12:45:00|399.88|397.88|399.88|397.88|400.13|398.13|396.38|394.38|0
1654779000000|2022-06-09 12:50:00|399.63|397.63|402.88|400.88|403.88|401.88|399.13|397.13|0
1654779300000|2022-06-09 12:55:00|403.13|401.13|399.88|397.88|403.13|401.13|398.38|396.38|0
1654779600000|2022-06-09 13:00:00|400.13|398.13|397.64|395.64|401.63|399.63|397.64|395.64|0
1654779900000|2022-06-09 13:05:00|397.89|395.89|402.76|400.76|402.88|400.88|397.64|395.64|0
1654780200000|2022-06-09 13:10:00|402.88|400.88|406.13|404.13|406.13|404.13|396.64|394.64|0
1654780500000|2022-06-09 13:15:00|405.88|403.88|405.88|403.88|408.38|406.38|403.88|401.88|0
1654780800000|2022-06-09 13:20:00|405.13|403.13|404.38|402.38|405.13|403.13|402.38|400.38|0
1654781100000|2022-06-09 13:25:00|403.88|401.88|406.38|404.38|406.38|404.38|402.63|400.63|0
1654781400000|2022-06-09 13:30:00|406.13|404.13|395.64|393.64|412.13|410.13|393.14|391.14|0
1654781700000|2022-06-09 13:35:00|394.89|392.89|407.63|405.63|407.63|405.63|392.64|390.64|0
1654782000000|2022-06-09 13:40:00|408.13|406.13|409.88|407.88|415.88|413.88|403.38|401.38|0
1654782300000|2022-06-09 13:45:00|410.88|408.88|401.63|399.63|414.88|412.88|397.13|395.13|0
1654782600000|2022-06-09 13:50:00|401.13|399.13|386.89|384.89|402.13|400.13|383.14|381.14|0
1654782900000|2022-06-09 13:55:00|387.89|385.89|383.89|381.89|389.39|387.39|383.64|381.64|0
1654783200000|2022-06-09 14:00:00|383.77|381.77|390.89|388.89|391.14|389.14|383.39|381.39|0
1654783500000|2022-06-09 14:05:00|391.39|389.39|401.88|399.88|402.01|400.01|390.39|388.39|0
1654783800000|2022-06-09 14:10:00|403.38|401.38|402.64|400.64|409.63|407.63|401.13|399.13|0
1654784100000|2022-06-09 14:15:00|402.39|400.39|397.63|395.63|403.88|401.88|391.39|389.39|0
1654784400000|2022-06-09 14:20:00|396.14|394.14|396.64|394.64|399.13|397.13|393.89|391.89|0
1654784700000|2022-06-09 14:25:00|395.89|393.89|393.14|391.14|398.38|396.38|393.14|391.14|0
1654785000000|2022-06-09 14:30:00|391.14|389.14|394.64|392.64|397.38|395.38|386.89|384.89|0
1654785300000|2022-06-09 14:35:00|394.89|392.89|390.64|388.64|395.89|393.89|389.64|387.64|0
1654785600000|2022-06-09 14:40:00|390.77|388.77|399.13|397.13|402.13|400.13|390.14|388.14|0
1654785900000|2022-06-09 14:45:00|398.88|396.88|402.63|400.63|404.63|402.63|398.63|396.63|0
1654786200000|2022-06-09 14:50:00|403.38|401.38|411.13|409.13|412.13|410.13|403.13|401.13|0
1654786500000|2022-06-09 14:55:00|411.88|409.88|406.13|404.13|413.63|411.63|404.38|402.38|0
1654786800000|2022-06-09 15:00:00|406.38|404.38|414.88|412.88|415.88|413.88|405.38|403.38|0
1654787100000|2022-06-09 15:05:00|414.63|412.63|412.89|410.89|418.88|416.88|412.64|410.64|0
1654787400000|2022-06-09 15:10:00|412.64|410.64|410.13|408.13|414.02|412.02|408.89|406.89|0
1654787700000|2022-06-09 15:15:00|409.38|407.38|411.38|409.38|412.88|410.88|408.63|406.63|0
1654788000000|2022-06-09 15:20:00|411.13|409.13|406.64|404.64|411.63|409.63|405.14|403.14|0
1654788300000|2022-06-09 15:25:00|406.89|404.89|411.01|409.01|412.38|410.38|405.64|403.64|0
1654788600000|2022-06-09 15:30:00|411.88|409.88|410.88|408.88|414.88|412.88|408.13|406.13|0
1654788900000|2022-06-09 15:35:00|411.38|409.38|409.13|407.13|412.63|410.63|406.77|404.77|0
1654789200000|2022-06-09 15:40:00|408.26|406.26|400.89|398.89|408.26|406.26|396.64|394.64|0
1654789500000|2022-06-09 15:45:00|401.64|399.64|411.38|409.38|412.13|410.13|399.39|397.39|0
1654789800000|2022-06-09 15:50:00|411.13|409.13|409.63|407.63|415.63|413.63|409.38|407.38|0
1654790100000|2022-06-09 15:55:00|409.38|407.38|405.38|403.38|410.13|408.13|404.88|402.88|0
1654790400000|2022-06-09 16:00:00|405.63|403.63|407.88|405.88|408.38|406.38|402.63|400.63|0
1654790700000|2022-06-09 16:05:00|407.63|405.63|410.63|408.63|412.63|410.63|406.88|404.88|0
1654791000000|2022-06-09 16:10:00|411.13|409.13|413.38|411.38|417.13|415.13|410.38|408.38|0
1654791300000|2022-06-09 16:15:00|413.88|411.88|412.63|410.63|415.88|413.88|412.38|410.38|0
1654791600000|2022-06-09 16:20:00|412.38|410.38|410.38|408.38|412.88|410.88|408.13|406.13|0
1654791900000|2022-06-09 16:25:00|410.63|408.63|405.38|403.38|411.38|409.38|403.38|401.38|0
1654792200000|2022-06-09 16:30:00|404.88|402.88|404.38|402.38|407.63|405.63|402.63|400.63|0
1654792500000|2022-06-09 16:35:00|404.63|402.63|403.63|401.63|405.38|403.38|401.63|399.63|0
1654792800000|2022-06-09 16:40:00|403.13|401.13|399.63|397.63|404.63|402.63|398.14|396.14|0
1654793100000|2022-06-09 16:45:00|399.88|397.88|402.38|400.38|403.38|401.38|399.14|397.14|0
1654793400000|2022-06-09 16:50:00|402.13|400.13|404.63|402.63|404.63|402.63|398.64|396.64|0
1654793700000|2022-06-09 16:55:00|405.13|403.13|396.64|394.64|406.88|404.88|394.89|392.89|0
1654794000000|2022-06-09 17:00:00|395.89|393.89|396.38|394.38|398.14|396.14|393.64|391.64|0
1654794300000|2022-06-09 17:05:00|396.63|394.63|396.13|394.13|396.63|394.63|390.88|388.88|0
1654794600000|2022-06-09 17:10:00|395.38|393.38|395.38|393.38|396.88|394.88|392.38|390.38|0
1654794900000|2022-06-09 17:15:00|395.88|393.88|396.38|394.38|398.63|396.63|394.51|392.51|0
1654795200000|2022-06-09 17:20:00|396.63|394.63|403.13|401.13|403.63|401.63|395.88|393.88|0
1654795500000|2022-06-09 17:25:00|403.63|401.63|406.88|404.88|408.38|406.38|402.38|400.38|0
1654795800000|2022-06-09 17:30:00|408.13|406.13|411.13|409.13|413.38|411.38|407.88|405.88|0
1654796100000|2022-06-09 17:35:00|411.63|409.63|411.63|409.63|415.38|413.38|410.38|408.38|0
1654796400000|2022-06-09 17:40:00|412.13|410.13|416.88|414.88|417.13|415.13|411.38|409.38|0
1654796700000|2022-06-09 17:45:00|415.88|413.88|412.38|410.38|417.13|415.13|411.88|409.88|0
1654797000000|2022-06-09 17:50:00|412.13|410.13|411.63|409.63|412.38|410.38|409.88|407.88|0
1654797300000|2022-06-09 17:55:00|411.88|409.88|405.88|403.88|412.13|410.13|405.38|403.38|0
1654797600000|2022-06-09 18:00:00|405.63|403.63|412.88|410.88|414.13|412.13|405.63|403.63|0
1654797900000|2022-06-09 18:05:00|413.13|411.13|412.63|410.63|415.38|413.38|410.38|408.38|0
1654798200000|2022-06-09 18:10:00|412.88|410.88|411.88|409.88|417.13|415.13|411.38|409.38|0
1654798500000|2022-06-09 18:15:00|412.13|410.13|413.63|411.63|414.88|412.88|410.88|408.88|0
1654798800000|2022-06-09 18:20:00|413.38|411.38|419.63|417.63|420.38|418.38|411.38|409.38|0
1654799100000|2022-06-09 18:25:00|419.13|417.13|415.88|413.88|421.13|419.13|414.38|412.38|0
1654799400000|2022-06-09 18:30:00|416.13|414.13|422.63|420.63|423.51|421.51|416.13|414.13|0
1654799700000|2022-06-09 18:35:00|423.13|421.13|424.87|422.87|426.37|424.37|421.63|419.63|0
1654800000000|2022-06-09 18:40:00|425.12|423.12|426.63|424.63|428.37|426.37|424.38|422.38|0
1654800300000|2022-06-09 18:45:00|427.13|425.13|424.63|422.63|427.38|425.38|422.38|420.38|0
1654800600000|2022-06-09 18:50:00|425.13|423.13|426.38|424.38|427.88|425.88|422.88|420.88|0
1654800900000|2022-06-09 18:55:00|426.63|424.63|433.63|431.63|433.88|431.88|424.63|422.63|0
1654801200000|2022-06-09 19:00:00|433.88|431.88|442.88|440.88|442.88|440.88|433.38|431.38|0
1654801500000|2022-06-09 19:05:00|443.13|441.13|445.88|443.88|447.88|445.88|441.88|439.88|0
1654801800000|2022-06-09 19:10:00|446.13|444.13|448.63|446.63|448.63|446.63|443.88|441.88|0
1654802100000|2022-06-09 19:15:00|448.88|446.88|444.88|442.88|449.13|447.13|442.88|440.88|0
1654802400000|2022-06-09 19:20:00|445.13|443.13|444.38|442.38|448.63|446.63|442.26|440.26|0
1654802700000|2022-06-09 19:25:00|444.13|442.13|454.87|452.87|454.87|452.87|444.13|442.13|0
1654803000000|2022-06-09 19:30:00|455.87|453.87|458.87|456.87|458.87|456.87|453.88|451.88|0
1654803300000|2022-06-09 19:35:00|459.12|457.12|457.37|455.37|459.37|457.37|454.87|452.87|0
1654803600000|2022-06-09 19:40:00|457.62|455.62|465.13|463.13|466.13|464.13|457.62|455.62|0
1654803900000|2022-06-09 19:45:00|465.88|463.88|471.38|469.38|475.38|473.38|465.13|463.13|0
1654804200000|2022-06-09 19:50:00|472.13|470.13|471.63|469.63|475.38|473.38|467.38|465.38|0
1654804500000|2022-06-09 19:55:00|469.13|467.13|486.12|484.12|486.12|484.12|469.13|467.13|0
1654804800000|2022-06-09 20:00:00|485.62|483.62|484.37|482.37|485.62|483.62|482.88|480.88|0
1654805100000|2022-06-09 20:05:00|484.12|482.12|485.12|483.12|485.37|483.37|481.38|479.38|0
1654805400000|2022-06-09 20:10:00|484.87|482.87|481.13|479.13|485.37|483.37|481.13|479.13|0
1654805700000|2022-06-09 20:15:00|482.08|479.68|482.58|480.18|484.82|482.42|481.58|479.18|0
1654806000000|2022-06-09 20:20:00|482.83|480.43|481.83|479.43|482.83|480.43|480.83|478.43|0
1654806300000|2022-06-09 20:25:00|481.71|479.31|481.33|478.93|483.07|480.67|481.33|478.93|0
1654806600000|2022-06-09 20:30:00|480.58|478.18|482.82|480.42|482.82|480.42|480.46|478.06|0
1654806900000|2022-06-09 20:35:00|482.95|480.55|483.57|481.17|483.57|481.17|482.08|479.68|0
1654807200000|2022-06-09 20:40:00|483.32|480.92|482.33|479.93|483.57|481.17|481.83|479.43|0
1654807500000|2022-06-09 20:45:00|482.08|479.68|479.96|477.56|482.08|479.68|479.83|477.43|0
1654807800000|2022-06-09 20:50:00|479.58|477.18|479.83|477.43|481.08|478.68|479.58|477.18|0
1654808100000|2022-06-09 20:55:00|479.96|477.56|478.21|475.81|480.33|477.93|477.08|474.68|0
1654808400000|2022-06-09 21:00:00|477.86|475.46|478.55|476.15|479.06|476.66|477.86|475.46|0
1654808700000|2022-06-09 21:05:00|478.59|476.19|478.63|476.23|478.92|476.52|478.08|475.68|0
1654809000000|2022-06-09 21:10:00|478.81|476.41|477.71|475.31|479.72|477.32|477.53|475.13|0
1654809300000|2022-06-09 21:15:00|477.97|475.57|478.08|475.68|478.77|476.37|476.92|474.52|0
1654809600000|2022-06-09 21:20:00|477.9|475.5|477.82|475.42|478.26|475.86|477.82|475.42|0
1654809900000|2022-06-09 21:25:00|477.9|475.5|478.08|475.68|478.15|475.75|477.64|475.24|0
1654810200000|2022-06-09 21:30:00|478.01|475.61|477.75|475.35|478.26|475.86|477.68|475.28|0
1654810500000|2022-06-09 21:35:00|477.68|475.28|477.68|475.28|477.9|475.5|477.5|475.1|0
1654810800000|2022-06-09 21:40:00|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654811100000|2022-06-09 21:45:00|477.75|475.35|477.64|475.24|477.75|475.35|477.64|475.24|0
1654811400000|2022-06-09 21:50:00|477.39|474.99|477.5|475.1|477.64|475.24|477.39|474.99|0
1654811700000|2022-06-09 21:55:00|477.42|475.02|476.15|473.75|477.97|475.57|475.68|473.28|0
1654812000000|2022-06-09 22:00:00|476.21|473.81|477.83|475.43|479.96|477.56|475.58|473.18|0
1654812300000|2022-06-09 22:05:00|477.96|475.56|479.83|477.43|479.83|477.43|477.83|475.43|0
1654812600000|2022-06-09 22:10:00|480.08|477.68|481.32|478.92|481.32|478.92|479.83|477.43|0
1654812900000|2022-06-09 22:15:00|481.57|479.17|481.2|478.8|482.07|479.67|480.08|477.68|0
1654813200000|2022-06-09 22:20:00|481.07|478.67|483.32|480.92|483.57|481.17|481.07|478.67|0
1654813500000|2022-06-09 22:25:00|483.07|480.67|482.57|480.17|483.45|481.05|482.32|479.92|0
1654813800000|2022-06-09 22:30:00|482.82|480.42|482.07|479.67|483.32|480.92|481.82|479.42|0
1654814100000|2022-06-09 22:35:00|481.82|479.42|481.57|479.17|481.82|479.42|481.32|478.92|0
1654814400000|2022-06-09 22:40:00|481.32|478.92|481.82|479.42|481.82|479.42|481.32|478.92|0
1654814700000|2022-06-09 22:45:00|481.7|479.3|479.58|477.18|481.82|479.42|479.58|477.18|0
1654815000000|2022-06-09 22:50:00|479.33|476.93|481.32|478.92|481.57|479.17|479.08|476.68|0
1654815300000|2022-06-09 22:55:00|481.07|478.67|481.57|479.17|481.82|479.42|481.07|478.67|0
1654815600000|2022-06-09 23:00:00|481.07|478.67|481.32|478.92|482.07|479.67|481.07|478.67|0
1654815900000|2022-06-09 23:05:00|481.57|479.17|481.57|479.17|481.82|479.42|481.32|478.92|0
1654816200000|2022-06-09 23:10:00|481.82|479.42|481.07|478.67|481.82|479.42|481.07|478.67|0
1654816500000|2022-06-09 23:15:00|481.2|478.8|479.57|477.17|481.57|479.17|479.57|477.17|0
1654816800000|2022-06-09 23:20:00|479.32|476.92|477.83|475.43|479.32|476.92|477.58|475.18|0
1654817100000|2022-06-09 23:25:00|478.08|475.68|479.32|476.92|480.07|477.67|477.83|475.43|0
1654817400000|2022-06-09 23:30:00|479.57|477.17|478.83|476.43|479.82|477.42|477.83|475.43|0
1654817700000|2022-06-09 23:35:00|479.32|476.92|478.58|476.18|480.32|477.92|478.08|475.68|0
1654818000000|2022-06-09 23:40:00|478.33|475.93|478.82|476.42|479.32|476.92|477.08|474.68|0
1654818300000|2022-06-09 23:45:00|479.07|476.67|478.57|476.17|480.32|477.92|478.57|476.17|0
1654818600000|2022-06-09 23:50:00|479.07|476.67|479.57|477.17|480.07|477.67|476.08|473.68|0
1654818900000|2022-06-09 23:55:00|479.82|477.42|479.57|477.17|480.07|477.67|479.07|476.67|0
1654819200000|2022-06-10 00:00:00|478.82|476.42|476.83|474.43|481.07|478.67|476.58|474.18|0
1654819500000|2022-06-10 00:05:00|477.08|474.68|480.82|478.42|481.07|478.67|476.58|474.18|0
1654819800000|2022-06-10 00:10:00|481.07|478.67|484.32|481.92|485.7|483.3|481.07|478.67|0
1654820100000|2022-06-10 00:15:00|484.2|481.8|485.2|482.8|486.07|483.67|483.57|481.17|0
1654820400000|2022-06-10 00:20:00|485.07|482.67|485.82|483.42|485.82|483.42|482.82|480.42|0
1654820700000|2022-06-10 00:25:00|486.07|483.67|484.82|482.42|487.07|484.67|483.82|481.42|0
1654821000000|2022-06-10 00:30:00|485.07|482.67|482.82|480.42|486.07|483.67|482.57|480.17|0
1654821300000|2022-06-10 00:35:00|483.07|480.67|482.7|480.3|484.32|481.92|482.32|479.92|0
1654821600000|2022-06-10 00:40:00|482.57|480.17|482.45|480.05|483.32|480.92|481.7|479.3|0
1654821900000|2022-06-10 00:45:00|482.57|480.17|483.32|480.92|483.57|481.17|481.32|478.92|0
1654822200000|2022-06-10 00:50:00|483.07|480.67|484.7|482.3|484.95|482.55|482.82|480.42|0
1654822500000|2022-06-10 00:55:00|484.57|482.17|484.32|481.92|486.07|483.67|484.07|481.67|0
1654822800000|2022-06-10 01:00:00|484.07|481.67|482.82|480.42|485.57|483.17|482.07|479.67|0
1654823100000|2022-06-10 01:05:00|483.32|480.92|483.32|480.92|484.57|482.17|482.82|480.42|0
1654823400000|2022-06-10 01:10:00|483.07|480.67|482.82|480.42|484.95|482.55|482.2|479.8|0
1654823700000|2022-06-10 01:15:00|482.95|480.55|483.07|480.67|484.32|481.92|482.07|479.67|0
1654824000000|2022-06-10 01:20:00|482.82|480.42|486.07|483.67|486.57|484.17|482.32|479.92|0
1654824300000|2022-06-10 01:25:00|485.95|483.55|484.2|481.8|486.07|483.67|483.57|481.17|0
1654824600000|2022-06-10 01:30:00|484.07|481.67|483.32|480.92|484.82|482.42|482.32|479.92|0
1654824900000|2022-06-10 01:35:00|483.07|480.67|482.95|480.55|483.82|481.42|482.07|479.67|0
1654825200000|2022-06-10 01:40:00|482.82|480.42|484.07|481.67|484.57|482.17|482.82|480.42|0
1654825500000|2022-06-10 01:45:00|483.82|481.42|484.7|482.3|485.95|483.55|483.57|481.17|0
1654825800000|2022-06-10 01:50:00|484.45|482.05|484.57|482.17|485.57|483.17|483.32|480.92|0
1654826100000|2022-06-10 01:55:00|484.32|481.92|484.32|481.92|484.82|482.42|483.07|480.67|0
1654826400000|2022-06-10 02:00:00|484.2|481.8|483.57|481.17|484.7|482.3|482.82|480.42|0
1654826700000|2022-06-10 02:05:00|483.7|481.3|484.57|482.17|485.07|482.67|483.07|480.67|0
1654827000000|2022-06-10 02:10:00|484.45|482.05|484.07|481.67|484.57|482.17|483.57|481.17|0
1654827300000|2022-06-10 02:15:00|484.32|481.92|483.57|481.17|484.82|482.42|483.32|480.92|0
1654827600000|2022-06-10 02:20:00|483.45|481.05|481.82|479.42|483.57|481.17|481.82|479.42|0
1654827900000|2022-06-10 02:25:00|481.57|479.17|480.82|478.42|482.32|479.92|480.82|478.42|0
1654828200000|2022-06-10 02:30:00|480.32|477.92|479.07|476.67|481.32|478.92|479.07|476.67|0
1654828500000|2022-06-10 02:35:00|478.82|476.42|480.07|477.67|480.57|478.17|478.82|476.42|0
1654828800000|2022-06-10 02:40:00|480.2|477.8|481.32|478.92|481.82|479.42|480.07|477.67|0
1654829100000|2022-06-10 02:45:00|481.2|478.8|480.45|478.05|481.7|479.3|480.32|477.92|0
1654829400000|2022-06-10 02:50:00|480.57|478.17|479.82|477.42|480.82|478.42|479.82|477.42|0
1654829700000|2022-06-10 02:55:00|479.95|477.55|480.57|478.17|480.82|478.42|479.82|477.42|0
1654830000000|2022-06-10 03:00:00|480.2|477.8|475.82|473.42|480.2|477.8|475.57|473.17|0
1654830300000|2022-06-10 03:05:00|475.95|473.55|475.57|473.17|477.07|474.67|475.57|473.17|0
1654830600000|2022-06-10 03:10:00|475.45|473.05|473.83|471.43|475.82|473.42|473.58|471.18|0
1654830900000|2022-06-10 03:15:00|473.58|471.18|474.32|471.92|474.82|472.42|473.58|471.18|0
1654831200000|2022-06-10 03:20:00|474.07|471.67|474.07|471.67|474.07|471.67|473.08|470.68|0
1654831500000|2022-06-10 03:25:00|473.82|471.42|472.58|470.18|474.07|471.67|472.46|470.06|0
1654831800000|2022-06-10 03:30:00|472.33|469.93|474.32|471.92|474.32|471.92|471.96|469.56|0
1654832100000|2022-06-10 03:35:00|474.07|471.67|474.32|471.92|475.07|472.67|474.07|471.67|0
1654832400000|2022-06-10 03:40:00|474.57|472.17|475.07|472.67|475.82|473.42|474.57|472.17|0
1654832700000|2022-06-10 03:45:00|474.82|472.42|475.07|472.67|475.57|473.17|474.32|471.92|0
1654833000000|2022-06-10 03:50:00|474.95|472.55|476.32|473.92|476.57|474.17|474.82|472.42|0
1654833300000|2022-06-10 03:55:00|476.2|473.8|476.57|474.17|477.07|474.67|476.07|473.67|0
1654833600000|2022-06-10 04:00:00|476.82|474.42|477.07|474.67|477.07|474.67|476.32|473.92|0
1654833900000|2022-06-10 04:05:00|476.82|474.42|477.82|475.42|478.07|475.67|476.82|474.42|0
1654834200000|2022-06-10 04:10:00|477.95|475.55|477.82|475.42|478.7|476.3|477.57|475.17|0
1654834500000|2022-06-10 04:15:00|478.07|475.67|478.82|476.42|479.07|476.67|478.07|475.67|0
1654834800000|2022-06-10 04:20:00|478.57|476.17|478.32|475.92|478.57|476.17|478.32|475.92|0
1654835100000|2022-06-10 04:25:00|478.45|476.05|480.82|478.42|481.07|478.67|478.45|476.05|0
1654835400000|2022-06-10 04:30:00|481.07|478.67|482.07|479.67|482.57|480.17|481.07|478.67|0
1654835700000|2022-06-10 04:35:00|482.32|479.92|484.32|481.92|484.32|481.92|482.32|479.92|0
1654836000000|2022-06-10 04:40:00|484.57|482.17|483.82|481.42|484.82|482.42|482.82|480.42|0
1654836300000|2022-06-10 04:45:00|483.57|481.17|483.32|480.92|484.07|481.67|483.32|480.92|0
1654836600000|2022-06-10 04:50:00|483.57|481.17|483.32|480.92|483.82|481.42|483.07|480.67|0
1654836900000|2022-06-10 04:55:00|483.7|481.3|483.32|480.92|483.82|481.42|483.07|480.67|0
1654837200000|2022-06-10 05:00:00|483.07|480.67|480.57|478.17|483.57|481.17|480.57|478.17|0
1654837500000|2022-06-10 05:05:00|480.32|477.92|481.82|479.42|481.82|479.42|479.82|477.42|0
1654837800000|2022-06-10 05:10:00|481.95|479.55|480.57|478.17|482.07|479.67|480.57|478.17|0
1654838100000|2022-06-10 05:15:00|480.7|478.3|476.83|474.43|480.7|478.3|476.33|473.93|0
1654838400000|2022-06-10 05:20:00|476.33|473.93|477.33|474.93|477.83|475.43|476.08|473.68|0
1654838700000|2022-06-10 05:25:00|477.08|474.68|476.96|474.56|478.08|475.68|476.83|474.43|0
1654839000000|2022-06-10 05:30:00|476.83|474.43|475.33|472.93|477.33|474.93|474.33|471.93|0
1654839300000|2022-06-10 05:35:00|475.58|473.18|475.33|472.93|476.08|473.68|474.58|472.18|0
1654839600000|2022-06-10 05:40:00|475.08|472.68|475.58|473.18|475.83|473.43|474.33|471.93|0
1654839900000|2022-06-10 05:45:00|475.46|473.06|478.33|475.93|478.58|476.18|475.46|473.06|0
1654840200000|2022-06-10 05:50:00|478.21|475.81|479.33|476.93|480.58|478.18|478.21|475.81|0
1654840500000|2022-06-10 05:55:00|479.08|476.68|479.33|476.93|479.58|477.18|478.08|475.68|0
1654840800000|2022-06-10 06:00:00|479.58|477.18|475.71|473.31|479.58|477.18|473.71|471.31|0
1654841100000|2022-06-10 06:05:00|476.08|473.68|474.83|472.43|477.83|475.43|474.58|472.18|0
1654841400000|2022-06-10 06:10:00|474.58|472.18|472.83|470.43|475.96|473.56|472.58|470.18|0
1654841700000|2022-06-10 06:15:00|472.96|470.56|474.83|472.43|475.08|472.68|472.58|470.18|0
1654842000000|2022-06-10 06:20:00|474.33|471.93|475.21|472.81|476.83|474.43|474.08|471.68|0
1654842300000|2022-06-10 06:25:00|475.33|472.93|473.71|471.31|476.83|474.43|473.33|470.93|0
1654842600000|2022-06-10 06:30:00|473.83|471.43|475.71|473.31|476.08|473.68|473.83|471.43|0
1654842900000|2022-06-10 06:35:00|475.83|473.43|477.33|474.93|477.83|475.43|475.58|473.18|0
1654843200000|2022-06-10 06:40:00|477.58|475.18|476.32|473.92|477.58|475.18|474.58|472.18|0
1654843500000|2022-06-10 06:45:00|476.07|473.67|477.95|475.55|479.07|476.67|475.33|472.93|0
1654843800000|2022-06-10 06:50:00|478.32|475.92|475.57|473.17|478.82|476.42|474.83|472.43|0
1654844100000|2022-06-10 06:55:00|475.82|473.42|474.83|472.43|477.57|475.17|474.33|471.93|0
1654844400000|2022-06-10 07:00:00|475.08|472.68|477.45|475.05|478.07|475.67|472.46|470.06|0
1654844700000|2022-06-10 07:05:00|477.87|475.87|484.12|482.12|484.12|482.12|476.12|474.12|0
1654845000000|2022-06-10 07:10:00|484.37|482.37|485.62|483.62|487.87|485.87|483.62|481.62|0
1654845300000|2022-06-10 07:15:00|485.37|483.37|485.12|483.12|487.12|485.12|481.87|479.87|0
1654845600000|2022-06-10 07:20:00|485.87|483.87|491.87|489.87|491.87|489.87|485.62|483.62|0
1654845900000|2022-06-10 07:25:00|491.62|489.62|492.62|490.62|492.87|490.87|490.62|488.62|0
1654846200000|2022-06-10 07:30:00|492.37|490.37|489.87|487.87|492.87|490.87|487.62|485.62|0
1654846500000|2022-06-10 07:35:00|489.12|487.12|483.38|481.38|489.12|487.12|483.38|481.38|0
1654846800000|2022-06-10 07:40:00|483.62|481.62|486.12|484.12|486.87|484.87|483.38|481.38|0
1654847100000|2022-06-10 07:45:00|486.87|484.87|490.37|488.37|490.62|488.62|481.38|479.38|0
1654847400000|2022-06-10 07:50:00|490.12|488.12|490.62|488.62|490.87|488.87|486.5|484.5|0
1654847700000|2022-06-10 07:55:00|490.25|488.25|491.12|489.12|491.37|489.37|484.62|482.62|0
1654848000000|2022-06-10 08:00:00|491.37|489.37|483.87|481.87|492.37|490.37|482.62|480.62|0
1654848300000|2022-06-10 08:05:00|483.62|481.62|480.62|478.62|485.62|483.62|479.62|477.62|0
1654848600000|2022-06-10 08:10:00|480.87|478.87|478.62|476.62|481.37|479.37|476.62|474.62|0
1654848900000|2022-06-10 08:15:00|478.37|476.37|477.75|475.75|479.62|477.62|476.62|474.62|0
1654849200000|2022-06-10 08:20:00|478.87|476.87|480.12|478.12|480.37|478.37|478.62|476.62|0
1654849500000|2022-06-10 08:25:00|480.37|478.37|479.87|477.87|481.87|479.87|477.12|475.12|0
1654849800000|2022-06-10 08:30:00|480|478|481.37|479.37|481.62|479.62|478.12|476.12|0
1654850100000|2022-06-10 08:35:00|481.5|479.5|481.62|479.62|485.37|483.37|481.5|479.5|0
1654850400000|2022-06-10 08:40:00|481.87|479.87|481.12|479.12|483.87|481.87|481.12|479.12|0
1654850700000|2022-06-10 08:45:00|481.37|479.37|479.87|477.87|481.75|479.75|478.12|476.12|0
1654851000000|2022-06-10 08:50:00|479.37|477.37|486.12|484.12|487.12|485.12|478.62|476.62|0
1654851300000|2022-06-10 08:55:00|486.37|484.37|487.12|485.12|488.12|486.12|484.62|482.62|0
1654851600000|2022-06-10 09:00:00|487.37|485.37|484.87|482.87|487.87|485.87|482.62|480.62|0
1654851900000|2022-06-10 09:05:00|484.62|482.62|484.87|482.87|485.12|483.12|482.62|480.62|0
1654852200000|2022-06-10 09:10:00|484.62|482.62|483.37|481.37|486|484|481.62|479.62|0
1654852500000|2022-06-10 09:15:00|483.12|481.12|484.75|482.75|484.87|482.87|481.37|479.37|0
1654852800000|2022-06-10 09:20:00|485.12|483.12|485.87|483.87|486.12|484.12|483.37|481.37|0
1654853100000|2022-06-10 09:25:00|485.62|483.62|482.87|480.87|486.87|484.87|482.37|480.37|0
1654853400000|2022-06-10 09:30:00|482.12|480.12|482.12|480.12|483.12|481.12|482.12|480.12|0
1654853700000|2022-06-10 09:35:00|482.37|480.37|484|482|485.75|483.75|481.87|479.87|0
1654854000000|2022-06-10 09:40:00|483.62|481.62|479.62|477.62|485.25|483.25|479.62|477.62|0
1654854300000|2022-06-10 09:45:00|479.87|477.87|485.25|483.25|485.62|483.62|479.37|477.37|0
1654854600000|2022-06-10 09:50:00|485.62|483.62|487.87|485.87|487.87|485.87|484.87|482.87|0
1654854900000|2022-06-10 09:55:00|488.12|486.12|486.87|484.87|488.62|486.62|486.5|484.5|0
1654855200000|2022-06-10 10:00:00|486.5|484.5|486.62|484.62|488.25|486.25|483.87|481.87|0
1654855500000|2022-06-10 10:05:00|487.12|485.12|488.37|486.37|489.62|487.62|486|484|0
1654855800000|2022-06-10 10:10:00|487.62|485.62|487.62|485.62|490.37|488.37|487.12|485.12|0
1654856100000|2022-06-10 10:15:00|487.37|485.37|488.37|486.37|488.37|486.37|485.62|483.62|0
1654856400000|2022-06-10 10:20:00|488.62|486.62|492.37|490.37|492.37|490.37|485.37|483.37|0
1654856700000|2022-06-10 10:25:00|492.12|490.12|493.37|491.37|493.87|491.87|491.37|489.37|0
1654857000000|2022-06-10 10:30:00|493.62|491.62|493.12|491.12|494.37|492.37|491.12|489.12|0
1654857300000|2022-06-10 10:35:00|492.75|490.75|491|489|492.87|490.87|490.12|488.12|0
1654857600000|2022-06-10 10:40:00|490.87|488.87|492.62|490.62|492.87|490.87|490.62|488.62|0
1654857900000|2022-06-10 10:45:00|492.87|490.87|492.87|490.87|493|491|490.37|488.37|0
1654858200000|2022-06-10 10:50:00|492.62|490.62|490.37|488.37|493.87|491.87|490.37|488.37|0
1654858500000|2022-06-10 10:55:00|490.87|488.87|489.62|487.62|494.62|492.62|489.62|487.62|0
1654858800000|2022-06-10 11:00:00|489.37|487.37|492.37|490.37|492.62|490.62|488.87|486.87|0
1654859100000|2022-06-10 11:05:00|492.25|490.25|487.87|485.87|492.37|490.37|487.12|485.12|0
1654859400000|2022-06-10 11:10:00|488|486|487.37|485.37|490.37|488.37|486.12|484.12|0
1654859700000|2022-06-10 11:15:00|487.12|485.12|490.87|488.87|490.87|488.87|487.12|485.12|0
1654860000000|2022-06-10 11:20:00|491.12|489.12|489.87|487.87|491.62|489.62|488.37|486.37|0
1654860300000|2022-06-10 11:25:00|489.62|487.62|488.62|486.62|490.87|488.87|488.12|486.12|0
1654860600000|2022-06-10 11:30:00|489.12|487.12|483.37|481.37|489.12|487.12|482.13|480.13|0
1654860900000|2022-06-10 11:35:00|483.62|481.62|485.38|483.38|485.88|483.88|479.38|477.38|0
1654861200000|2022-06-10 11:40:00|485.63|483.63|484.38|482.38|486.37|484.37|483.63|481.63|0
1654861500000|2022-06-10 11:45:00|484.13|482.13|485.37|483.37|486.37|484.37|483.01|481.01|0
1654861800000|2022-06-10 11:50:00|485.62|483.62|486.37|484.37|486.87|484.87|484.62|482.62|0
1654862100000|2022-06-10 11:55:00|486.62|484.62|488.13|486.13|488.13|486.13|484.37|482.37|0
1654862400000|2022-06-10 12:00:00|487.63|485.63|486.38|484.38|487.88|485.88|482.63|480.63|0
1654862700000|2022-06-10 12:05:00|486.13|484.13|483.13|481.13|486.26|484.26|482.38|480.38|0
1654863000000|2022-06-10 12:10:00|482.63|480.63|481.88|479.88|483.88|481.88|481.38|479.38|0
1654863300000|2022-06-10 12:15:00|481.38|479.38|482.63|480.63|483.38|481.38|481.13|479.13|0
1654863600000|2022-06-10 12:20:00|481.88|479.88|482.63|480.63|484.13|482.13|481.88|479.88|0
1654863900000|2022-06-10 12:25:00|482.26|480.26|483.51|481.51|484.13|482.13|477.63|475.63|0
1654864200000|2022-06-10 12:30:00|483.26|481.26|537.37|535.37|540.5|538.5|483.26|481.26|0
1654864500000|2022-06-10 12:35:00|538.87|536.87|524.5|522.5|542.12|540.12|522.25|520.25|0
1654864800000|2022-06-10 12:40:00|523.37|521.37|529.12|527.12|529.12|527.12|513.37|511.37|0
1654865100000|2022-06-10 12:45:00|528.75|526.75|535.62|533.62|535.62|533.62|522.87|520.87|0
1654865400000|2022-06-10 12:50:00|535.87|533.87|537.37|535.37|542.62|540.62|535.37|533.37|0
1654865700000|2022-06-10 12:55:00|538.62|536.62|552.87|550.87|552.87|550.87|537.87|535.87|0
1654866000000|2022-06-10 13:00:00|552.37|550.37|537.62|535.62|552.87|550.87|535.62|533.62|0
1654866300000|2022-06-10 13:05:00|538|536|547.12|545.12|548.12|546.12|536.37|534.37|0
1654866600000|2022-06-10 13:10:00|546.87|544.87|546.37|544.37|548.62|546.62|542.62|540.62|0
1654866900000|2022-06-10 13:15:00|546.5|544.5|552.12|550.12|552.37|550.37|544.62|542.62|0
1654867200000|2022-06-10 13:20:00|551.62|549.62|559.12|557.12|561.25|559.25|547.37|545.37|0
1654867500000|2022-06-10 13:25:00|560.37|558.37|551.75|549.75|560.87|558.87|551.75|549.75|0
1654867800000|2022-06-10 13:30:00|551.87|549.87|567|565|568.5|566.5|543.62|541.62|0
1654868100000|2022-06-10 13:35:00|566.62|564.62|561.87|559.87|569.87|567.87|557.75|555.75|0
1654868400000|2022-06-10 13:40:00|562.62|560.62|552.62|550.62|563.12|561.12|552.62|550.62|0
1654868700000|2022-06-10 13:45:00|552.25|550.25|557.87|555.87|560.5|558.5|549.87|547.87|0
1654869000000|2022-06-10 13:50:00|559.62|557.62|568.12|566.12|568.87|566.87|556.12|554.12|0
1654869300000|2022-06-10 13:55:00|567.87|565.87|567.25|565.25|571.62|569.62|563.62|561.62|0
1654869600000|2022-06-10 14:00:00|570.37|568.37|585.62|583.62|588.62|586.62|570.37|568.37|0
1654869900000|2022-06-10 14:05:00|586.12|584.12|589.62|587.62|590.37|588.37|581.37|579.37|0
1654870200000|2022-06-10 14:10:00|590.12|588.12|589.12|587.12|594.37|592.37|587.37|585.37|0
1654870500000|2022-06-10 14:15:00|589.75|587.75|592.37|590.37|594.37|592.37|588.12|586.12|0
1654870800000|2022-06-10 14:20:00|592.62|590.62|597.12|595.12|599|597|591.12|589.12|0
1654871100000|2022-06-10 14:25:00|598.62|596.62|597.37|595.37|599.12|597.12|590.37|588.37|0
1654871400000|2022-06-10 14:30:00|598.12|596.12|588.62|586.62|598.62|596.62|588.62|586.62|0
1654871700000|2022-06-10 14:35:00|589.62|587.62|583.12|581.12|590.12|588.12|582.12|580.12|0
1654872000000|2022-06-10 14:40:00|583.37|581.37|578.87|576.87|588.12|586.12|578.87|576.87|0
1654872300000|2022-06-10 14:45:00|580.37|578.37|582.37|580.37|585.75|583.75|578.87|576.87|0
1654872600000|2022-06-10 14:50:00|583.12|581.12|580.62|578.62|583.37|581.37|576.87|574.87|0
1654872900000|2022-06-10 14:55:00|579.87|577.87|592.62|590.62|592.62|590.62|579.37|577.37|0
1654873200000|2022-06-10 15:00:00|593.12|591.12|592.37|590.37|595.12|593.12|589.37|587.37|0
1654873500000|2022-06-10 15:05:00|593.12|591.12|592.37|590.37|596.87|594.87|591.87|589.87|0
1654873800000|2022-06-10 15:10:00|593.37|591.37|593.37|591.37|595.62|593.62|589.12|587.12|0
1654874100000|2022-06-10 15:15:00|593.62|591.62|588.62|586.62|596.37|594.37|587.62|585.62|0
1654874400000|2022-06-10 15:20:00|588.37|586.37|593.87|591.87|594.12|592.12|585.12|583.12|0
1654874700000|2022-06-10 15:25:00|594.62|592.62|595.87|593.87|599.12|597.12|593.37|591.37|0
1654875000000|2022-06-10 15:30:00|596.87|594.87|597.37|595.37|600.87|598.87|595.37|593.37|0
1654875300000|2022-06-10 15:35:00|597.12|595.12|600.37|598.37|600.87|598.87|596.87|594.87|0
1654875600000|2022-06-10 15:40:00|600.87|598.87|594.12|592.12|602.37|600.37|594.12|592.12|0
1654875900000|2022-06-10 15:45:00|594.87|592.87|600.87|598.87|600.87|598.87|591.37|589.37|0
1654876200000|2022-06-10 15:50:00|600.12|598.12|598.62|596.62|601.87|599.87|595.87|593.87|0
1654876500000|2022-06-10 15:55:00|599.37|597.37|590.62|588.62|600.37|598.37|588.87|586.87|0
1654876800000|2022-06-10 16:00:00|590.87|588.87|589.87|587.87|592.12|590.12|586.62|584.62|0
1654877100000|2022-06-10 16:05:00|589.75|587.75|584.12|582.12|589.87|587.87|582.37|580.37|0
1654877400000|2022-06-10 16:10:00|584.37|582.37|592.62|590.62|593.37|591.37|584.37|582.37|0
1654877700000|2022-06-10 16:15:00|593.12|591.12|595.37|593.37|597.62|595.62|592.37|590.37|0
1654878000000|2022-06-10 16:20:00|595.62|593.62|595.37|593.37|595.87|593.87|590.37|588.37|0
1654878300000|2022-06-10 16:25:00|596.12|594.12|591.62|589.62|597.62|595.62|591.62|589.62|0
1654878600000|2022-06-10 16:30:00|591.87|589.87|593.62|591.62|595.62|593.62|588.87|586.87|0
1654878900000|2022-06-10 16:35:00|595.12|593.12|591.12|589.12|595.12|593.12|590.37|588.37|0
1654879200000|2022-06-10 16:40:00|590.87|588.87|589.87|587.87|593.12|591.12|586.62|584.62|0
1654879500000|2022-06-10 16:45:00|589.62|587.62|593.12|591.12|594.37|592.37|588.37|586.37|0
1654879800000|2022-06-10 16:50:00|594.12|592.12|598.37|596.37|598.87|596.87|593.87|591.87|0
1654880100000|2022-06-10 16:55:00|599.12|597.12|595.62|593.62|600.37|598.37|594.62|592.62|0
1654880400000|2022-06-10 17:00:00|595.87|593.87|597.87|595.87|600.87|598.87|594.12|592.12|0
1654880700000|2022-06-10 17:05:00|599.12|597.12|596.62|594.62|601.37|599.37|596.37|594.37|0
1654881000000|2022-06-10 17:10:00|596.37|594.37|599.37|597.37|601.62|599.62|595.12|593.12|0
1654881300000|2022-06-10 17:15:00|600.12|598.12|592.37|590.37|600.87|598.87|591.87|589.87|0
1654881600000|2022-06-10 17:20:00|592.12|590.12|591.87|589.87|594.12|592.12|590.12|588.12|0
1654881900000|2022-06-10 17:25:00|591.62|589.62|585.62|583.62|592.12|590.12|585.62|583.62|0
1654882200000|2022-06-10 17:30:00|585.75|583.75|591.87|589.87|595.12|593.12|585.75|583.75|0
1654882500000|2022-06-10 17:35:00|590.87|588.87|583.12|581.12|590.87|588.87|582.87|580.87|0
1654882800000|2022-06-10 17:40:00|582.87|580.87|585|583|587.37|585.37|582.87|580.87|0
1654883100000|2022-06-10 17:45:00|584.87|582.87|577.12|575.12|587.12|585.12|576.87|574.87|0
1654883400000|2022-06-10 17:50:00|576.37|574.37|582.37|580.37|582.62|580.62|573.12|571.12|0
1654883700000|2022-06-10 17:55:00|583.37|581.37|584.87|582.87|587.87|585.87|582.87|580.87|0
1654884000000|2022-06-10 18:00:00|584.62|582.62|591.37|589.37|591.87|589.87|584.37|582.37|0
1654884300000|2022-06-10 18:05:00|592.12|590.12|587.12|585.12|592.37|590.37|585.37|583.37|0
1654884600000|2022-06-10 18:10:00|586.87|584.87|588.62|586.62|589.12|587.12|584.87|582.87|0
1654884900000|2022-06-10 18:15:00|588.37|586.37|580.87|578.87|590.37|588.37|579.12|577.12|0
1654885200000|2022-06-10 18:20:00|579.62|577.62|576.37|574.37|579.62|577.62|574.62|572.62|0
1654885500000|2022-06-10 18:25:00|575.5|573.5|582.87|580.87|585.62|583.62|575.5|573.5|0
1654885800000|2022-06-10 18:30:00|582.37|580.37|577.87|575.87|582.37|580.37|575.87|573.87|0
1654886100000|2022-06-10 18:35:00|578.37|576.37|582.12|580.12|582.62|580.62|578.12|576.12|0
1654886400000|2022-06-10 18:40:00|582.62|580.62|584.62|582.62|587.87|585.87|582.12|580.12|0
1654886700000|2022-06-10 18:45:00|584.87|582.87|575.87|573.87|585.12|583.12|575.37|573.37|0
1654887000000|2022-06-10 18:50:00|575.62|573.62|574.12|572.12|579.12|577.12|574.12|572.12|0
1654887300000|2022-06-10 18:55:00|573.87|571.87|569.37|567.37|575.62|573.62|567.12|565.12|0
1654887600000|2022-06-10 19:00:00|569.12|567.12|579.25|577.25|580.25|578.25|566.12|564.12|0
1654887900000|2022-06-10 19:05:00|579.37|577.37|580.12|578.12|584.37|582.37|578.12|576.12|0
1654888200000|2022-06-10 19:10:00|580.87|578.87|574.62|572.62|581.12|579.12|572.87|570.87|0
1654888500000|2022-06-10 19:15:00|574.37|572.37|568.62|566.62|575.37|573.37|567.87|565.87|0
1654888800000|2022-06-10 19:20:00|568.37|566.37|569.87|567.87|579.87|577.87|567.87|565.87|0
1654889100000|2022-06-10 19:25:00|569.12|567.12|567.12|565.12|569.12|567.12|558.87|556.87|0
1654889400000|2022-06-10 19:30:00|567.25|565.25|573.62|571.62|574.87|572.87|566.87|564.87|0
1654889700000|2022-06-10 19:35:00|573.12|571.12|570.12|568.12|576.12|574.12|564.62|562.62|0
1654890000000|2022-06-10 19:40:00|570.37|568.37|580.12|578.12|582.62|580.62|567.37|565.37|0
1654890300000|2022-06-10 19:45:00|580.37|578.37|591.37|589.37|591.62|589.62|579.5|577.5|0
1654890600000|2022-06-10 19:50:00|593.75|591.75|590.12|588.12|593.75|591.75|584.12|582.12|0
1654890900000|2022-06-10 19:55:00|589.62|587.62|603.12|601.12|603.12|601.12|587.12|585.12|0
1654891200000|2022-06-10 20:00:00|602.87|600.87|594.37|592.37|605.12|603.12|594.37|592.37|0
1654891500000|2022-06-10 20:05:00|594.12|592.12|595.37|593.37|596.87|594.87|593.87|591.87|0
1654891800000|2022-06-10 20:10:00|595.12|593.12|592.75|590.75|596.25|594.25|592.62|590.62|0
1655103900000|2022-06-13 07:05:00|670.25|668.25|662.25|660.25|670.5|668.5|661.37|659.37|0
1655104200000|2022-06-13 07:10:00|662.75|660.75|670.5|668.5|672.75|670.75|662.75|660.75|0
1655104500000|2022-06-13 07:15:00|672.25|670.25|674.75|672.75|674.87|672.87|669|667|0
1655104800000|2022-06-13 07:20:00|673.62|671.62|667.25|665.25|674.62|672.62|666.87|664.87|0
1655105100000|2022-06-13 07:25:00|667.37|665.37|673.12|671.12|674.75|672.75|666.62|664.62|0
1655105400000|2022-06-13 07:30:00|672.75|670.75|681.62|679.62|682.12|680.12|672.75|670.75|0
1655105700000|2022-06-13 07:35:00|681.12|679.12|681.5|679.5|682.37|680.37|673.5|671.5|0
1655106000000|2022-06-13 07:40:00|680.75|678.75|683.87|681.87|684.12|682.12|678.87|676.87|0
1655106300000|2022-06-13 07:45:00|683.37|681.37|677.75|675.75|684.25|682.25|676.62|674.62|0
1655106600000|2022-06-13 07:50:00|677.87|675.87|678.12|676.12|678.87|676.87|673.75|671.75|0
1655106900000|2022-06-13 07:55:00|679.12|677.12|681.62|679.62|682.5|680.5|676.87|674.87|0
1655107200000|2022-06-13 08:00:00|682.62|680.62|689.5|687.5|689.62|687.62|682.12|680.12|0
1655107500000|2022-06-13 08:05:00|689.37|687.37|687.62|685.62|690.37|688.37|686.37|684.37|0
1655107800000|2022-06-13 08:10:00|687.5|685.5|694|692|694.12|692.12|686.12|684.12|0
1655108100000|2022-06-13 08:15:00|694.12|692.12|701.87|699.87|703.12|701.12|692.37|690.37|0
1655108400000|2022-06-13 08:20:00|701.5|699.5|702.12|700.12|702.25|700.25|698.62|696.62|0
1655108700000|2022-06-13 08:25:00|702.37|700.37|700.62|698.62|702.5|700.5|697.87|695.87|0
1655109000000|2022-06-13 08:30:00|701.12|699.12|692.12|690.12|702.12|700.12|692.12|690.12|0
1655109300000|2022-06-13 08:35:00|692.37|690.37|694.25|692.25|697.87|695.87|691.87|689.87|0
1655109600000|2022-06-13 08:40:00|694.5|692.5|692.37|690.37|696.87|694.87|689.12|687.12|0
1655109900000|2022-06-13 08:45:00|693.62|691.62|696.87|694.87|698.12|696.12|692.62|690.62|0
1655110200000|2022-06-13 08:50:00|696.75|694.75|696.62|694.62|700.62|698.62|694.62|692.62|0
1655110500000|2022-06-13 08:55:00|696.25|694.25|700.25|698.25|700.37|698.37|695.37|693.37|0
1655110800000|2022-06-13 09:00:00|700.62|698.62|694.12|692.12|701.62|699.62|694.12|692.12|0
1655111100000|2022-06-13 09:05:00|694.25|692.25|693.12|691.12|698.12|696.12|692.87|690.87|0
1655111400000|2022-06-13 09:10:00|693.62|691.62|695.62|693.62|696.62|694.62|693.12|691.12|0
1655111700000|2022-06-13 09:15:00|695.87|693.87|693.62|691.62|698.75|696.75|692.62|690.62|0
1655112000000|2022-06-13 09:20:00|693.37|691.37|695.5|693.5|696.12|694.12|687.37|685.37|0
1655112300000|2022-06-13 09:25:00|695.37|693.37|695.62|693.62|696.37|694.37|693.37|691.37|0
1655112600000|2022-06-13 09:30:00|695.37|693.37|696.87|694.87|697.87|695.87|693.87|691.87|0
1655112900000|2022-06-13 09:35:00|695.12|693.12|697.37|695.37|700.37|698.37|694.37|692.37|0
1655113200000|2022-06-13 09:40:00|696.87|694.87|698.12|696.12|701.87|699.87|694.87|692.87|0
1655113500000|2022-06-13 09:45:00|697.62|695.62|694.62|692.62|699.12|697.12|693.75|691.75|0
1655113800000|2022-06-13 09:50:00|694.87|692.87|697.37|695.37|697.87|695.87|694.5|692.5|0
1655114100000|2022-06-13 09:55:00|697.87|695.87|693.62|691.62|699.87|697.87|691.62|689.62|0
1655114400000|2022-06-13 10:00:00|692.87|690.87|693.62|691.62|695.87|693.87|690.62|688.62|0
1655114700000|2022-06-13 10:05:00|693.87|691.87|688.37|686.37|694.62|692.62|688.37|686.37|0
1655115000000|2022-06-13 10:10:00|688.12|686.12|685.75|683.75|689.12|687.12|685|683|0
1655115300000|2022-06-13 10:15:00|686.12|684.12|690.5|688.5|691.87|689.87|686.12|684.12|0
1655115600000|2022-06-13 10:20:00|690.62|688.62|691.87|689.87|693.25|691.25|688.62|686.62|0
1655115900000|2022-06-13 10:25:00|692.87|690.87|691|689|692.87|690.87|688.62|686.62|0
1655116200000|2022-06-13 10:30:00|690.87|688.87|685.37|683.37|692.12|690.12|685|683|0
1655116500000|2022-06-13 10:35:00|685.25|683.25|688.62|686.62|690|688|684.12|682.12|0
1655116800000|2022-06-13 10:40:00|688.87|686.87|684.62|682.62|689.25|687.25|684.12|682.12|0
1655117100000|2022-06-13 10:45:00|684.87|682.87|688.37|686.37|689.75|687.75|684.37|682.37|0
1655117400000|2022-06-13 10:50:00|688.62|686.62|684.87|682.87|689.87|687.87|684.37|682.37|0
1655117700000|2022-06-13 10:55:00|684.75|682.75|688|686|689|687|684.12|682.12|0
1655118000000|2022-06-13 11:00:00|686.37|684.37|682.25|680.25|686.62|684.62|681.12|679.12|0
1655118300000|2022-06-13 11:05:00|682.12|680.12|687.37|685.37|688.12|686.12|680.87|678.87|0
1655118600000|2022-06-13 11:10:00|687.12|685.12|688.87|686.87|691.25|689.25|687.12|685.12|0
1655118900000|2022-06-13 11:15:00|689.12|687.12|689.37|687.37|690.12|688.12|685.25|683.25|0
1655119200000|2022-06-13 11:20:00|690.12|688.12|693.37|691.37|693.87|691.87|688.87|686.87|0
1655119500000|2022-06-13 11:25:00|692.87|690.87|689.62|687.62|694.37|692.37|687.12|685.12|0
1655119800000|2022-06-13 11:30:00|689.37|687.37|693.12|691.12|693.62|691.62|686.37|684.37|0
1655120100000|2022-06-13 11:35:00|693|691|689.75|687.75|693.87|691.87|687.87|685.87|0
1655120400000|2022-06-13 11:40:00|689.5|687.5|696.62|694.62|696.62|694.62|688.75|686.75|0
1655120700000|2022-06-13 11:45:00|696.37|694.37|698.12|696.12|698.12|696.12|694.75|692.75|0
1655121000000|2022-06-13 11:50:00|697.87|695.87|697|695|699.87|697.87|696.37|694.37|0
1655121300000|2022-06-13 11:55:00|696.75|694.75|698.87|696.87|699.62|697.62|696.37|694.37|0
1655121600000|2022-06-13 12:00:00|698.62|696.62|694.75|692.75|699|697|691.87|689.87|0
1655121900000|2022-06-13 12:05:00|694.87|692.87|693.62|691.62|697.75|695.75|691.87|689.87|0
1655122200000|2022-06-13 12:10:00|693.37|691.37|685.87|683.87|694.25|692.25|685.87|683.87|0
1655122500000|2022-06-13 12:15:00|686.25|684.25|685.62|683.62|689.62|687.62|682.87|680.87|0
1655122800000|2022-06-13 12:20:00|685.37|683.37|682.62|680.62|685.87|683.87|681.87|679.87|0
1655123100000|2022-06-13 12:25:00|683.12|681.12|684.62|682.62|685.87|683.87|682.12|680.12|0
1655123400000|2022-06-13 12:30:00|684.87|682.87|686.12|684.12|686.12|684.12|682.12|680.12|0
1655123700000|2022-06-13 12:35:00|686.37|684.37|686.87|684.87|690|688|685.62|683.62|0
1655124000000|2022-06-13 12:40:00|687.62|685.62|689.87|687.87|692|690|685.87|683.87|0
1655124300000|2022-06-13 12:45:00|690.12|688.12|692.12|690.12|693.62|691.62|688.87|686.87|0
1655124600000|2022-06-13 12:50:00|691.87|689.87|692.87|690.87|693.37|691.37|688.37|686.37|0
1655124900000|2022-06-13 12:55:00|692.62|690.62|695.37|693.37|695.87|693.87|690.62|688.62|0
1655125200000|2022-06-13 13:00:00|695.62|693.62|697.12|695.12|698.37|696.37|695.62|693.62|0
1655125500000|2022-06-13 13:05:00|696.87|694.87|696.37|694.37|698.5|696.5|694.62|692.62|0
1655125800000|2022-06-13 13:10:00|696.87|694.87|691.87|689.87|696.87|694.87|691.37|689.37|0
1655126100000|2022-06-13 13:15:00|691.62|689.62|695.62|693.62|695.62|693.62|690.62|688.62|0
1655126400000|2022-06-13 13:20:00|695.87|693.87|699.12|697.12|699.62|697.62|695.62|693.62|0
1655126700000|2022-06-13 13:25:00|698.87|696.87|701.87|699.87|702.12|700.12|697.37|695.37|0
1655127000000|2022-06-13 13:30:00|702.87|700.87|688.12|686.12|702.87|700.87|684|682|0
1655127300000|2022-06-13 13:35:00|688.62|686.62|697.62|695.62|697.62|695.62|683.62|681.62|0
1655127600000|2022-06-13 13:40:00|698.62|696.62|696.37|694.37|708.87|706.87|695.12|693.12|0
1655127900000|2022-06-13 13:45:00|698|696|702.12|700.12|703|701|687.62|685.62|0
1655128200000|2022-06-13 13:50:00|702.37|700.37|702.37|700.37|703.87|701.87|695.87|693.87|0
1655128500000|2022-06-13 13:55:00|702.5|700.5|703.12|701.12|704|702|696.62|694.62|0
1655128800000|2022-06-13 14:00:00|702.25|700.25|705.87|703.87|708.62|706.62|694|692|0
1655129100000|2022-06-13 14:05:00|705.37|703.37|705.12|703.12|707|705|696.37|694.37|0
1655129400000|2022-06-13 14:10:00|705.37|703.37|716.37|714.37|717.12|715.12|701.87|699.87|0
1655129700000|2022-06-13 14:15:00|716.62|714.62|725.62|723.62|728.62|726.62|716.62|714.62|0
1655130000000|2022-06-13 14:20:00|726.62|724.62|730.12|728.12|730.12|728.12|721.37|719.37|0
1655130300000|2022-06-13 14:25:00|730.37|728.37|728.87|726.87|731.87|729.87|727.37|725.37|0
1655130600000|2022-06-13 14:30:00|729.37|727.37|725.87|723.87|732.87|730.87|724.87|722.87|0
1655130900000|2022-06-13 14:35:00|726.37|724.37|725.87|723.87|726.87|724.87|721.12|719.12|0
1655131200000|2022-06-13 14:40:00|726.87|724.87|738.62|736.62|740.25|738.25|726.87|724.87|0
1655131500000|2022-06-13 14:45:00|738.87|736.87|743.12|741.12|744.37|742.37|737.75|735.75|0
1655131800000|2022-06-13 14:50:00|743.37|741.37|739.37|737.37|746.25|744.25|738.12|736.12|0
1655132100000|2022-06-13 14:55:00|739.12|737.12|740.37|738.37|741.37|739.37|735.62|733.62|0
1655132400000|2022-06-13 15:00:00|739.37|737.37|747.37|745.37|749.12|747.12|739.12|737.12|0
1655132700000|2022-06-13 15:05:00|747.62|745.62|748.62|746.62|749.37|747.37|746.62|744.62|0
1655133000000|2022-06-13 15:10:00|749.12|747.12|741.62|739.62|751.87|749.87|741.37|739.37|0
1655133300000|2022-06-13 15:15:00|742.37|740.37|728.87|726.87|742.37|740.37|728.37|726.37|0
1655133600000|2022-06-13 15:20:00|729.37|727.37|719.12|717.12|730.62|728.62|719.12|717.12|0
1655133900000|2022-06-13 15:25:00|718.37|716.37|727.62|725.62|728.37|726.37|717.37|715.37|0
1655134200000|2022-06-13 15:30:00|727.37|725.37|725.87|723.87|734|732|723.12|721.12|0
1655134500000|2022-06-13 15:35:00|727.37|725.37|715.12|713.12|727.37|725.37|715.12|713.12|0
1655134800000|2022-06-13 15:40:00|714.87|712.87|711.87|709.87|719|717|708.62|706.62|0
1655135100000|2022-06-13 15:45:00|711.62|709.62|715.37|713.37|720.37|718.37|710.87|708.87|0
1655135400000|2022-06-13 15:50:00|715.25|713.25|725.12|723.12|725.62|723.62|712.12|710.12|0
1655135700000|2022-06-13 15:55:00|724.87|722.87|717.62|715.62|725.12|723.12|717.12|715.12|0
1655136000000|2022-06-13 16:00:00|718.87|716.87|719.37|717.37|722.12|720.12|711.12|709.12|0
1655136300000|2022-06-13 16:05:00|718.12|716.12|715.12|713.12|722.62|720.62|708.37|706.37|0
1655136600000|2022-06-13 16:10:00|716.87|714.87|711.37|709.37|718.87|716.87|704.62|702.62|0
1655136900000|2022-06-13 16:15:00|710.87|708.87|712.12|710.12|716.62|714.62|706.62|704.62|0
1655137200000|2022-06-13 16:20:00|711.37|709.37|711.87|709.87|714.62|712.62|705.87|703.87|0
1655137500000|2022-06-13 16:25:00|712|710|710.37|708.37|713.12|711.12|706.12|704.12|0
1655137800000|2022-06-13 16:30:00|711.62|709.62|698.87|696.87|714.37|712.37|696.12|694.12|0
1655138100000|2022-06-13 16:35:00|699.62|697.62|690.62|688.62|699.62|697.62|688.37|686.37|0
1655138400000|2022-06-13 16:40:00|691.12|689.12|705.37|703.37|706.37|704.37|690.87|688.87|0
1655138700000|2022-06-13 16:45:00|706.12|704.12|708.12|706.12|708.62|706.62|703.12|701.12|0
1655139000000|2022-06-13 16:50:00|708.87|706.87|713.62|711.62|714.12|712.12|703.62|701.62|0
1655139300000|2022-06-13 16:55:00|713.87|711.87|719.25|717.25|720.12|718.12|711.37|709.37|0
1655139600000|2022-06-13 17:00:00|719.12|717.12|725.07|722.67|725.57|723.37|719.12|717.12|0
1655139900000|2022-06-13 17:05:00|725.82|723.42|722.32|719.92|727.82|725.42|722.32|719.92|0
1655140200000|2022-06-13 17:10:00|722.57|720.17|722.32|719.92|727.32|724.92|722.32|719.92|0
1655140500000|2022-06-13 17:15:00|722.82|720.42|722.57|720.17|725.07|722.67|721.07|718.67|0
1655140800000|2022-06-13 17:20:00|724.32|721.92|725.32|722.92|727.57|725.17|722.45|720.05|0
1655141100000|2022-06-13 17:25:00|724.57|722.17|726.57|724.17|730.82|728.42|723.32|720.92|0
1655141400000|2022-06-13 17:30:00|727.32|724.92|731.07|728.67|731.57|729.17|723.57|721.17|0
1655141700000|2022-06-13 17:35:00|731.32|728.92|722.82|720.42|732.07|729.67|722.82|720.42|0
1655142000000|2022-06-13 17:40:00|723.07|720.67|710.57|708.17|723.07|720.67|710.57|708.17|0
1655142300000|2022-06-13 17:45:00|710.32|707.92|703.57|701.17|712.07|709.67|703.57|701.17|0
1655142600000|2022-06-13 17:50:00|703.82|701.42|711.32|708.92|713.57|711.17|701.57|699.17|0
1655142900000|2022-06-13 17:55:00|709.07|706.67|707.57|705.17|710.57|708.17|705.32|702.92|0
1655143200000|2022-06-13 18:00:00|707.82|705.42|715.12|713.12|717.37|715.37|707.57|705.17|0
1655143500000|2022-06-13 18:05:00|715.37|713.37|723.12|721.12|723.25|721.25|715.25|713.25|0
1655143800000|2022-06-13 18:10:00|723.87|721.87|728.12|726.12|728.62|726.62|721.37|719.37|0
1655144100000|2022-06-13 18:15:00|729.57|727.17|723.32|720.92|729.57|727.17|722.07|719.67|0
1655144400000|2022-06-13 18:20:00|723.07|720.67|724.07|721.67|724.57|722.17|718.07|715.67|0
1655144700000|2022-06-13 18:25:00|724.32|721.92|724.07|721.67|725.07|722.67|720.32|717.92|0
1655145000000|2022-06-13 18:30:00|724.82|722.42|725.82|723.42|734.07|731.67|722.82|720.42|0
1655145300000|2022-06-13 18:35:00|726.07|723.67|717.57|715.17|726.57|724.17|713.57|711.17|0
1655145600000|2022-06-13 18:40:00|716.57|714.17|717.07|714.67|720.57|718.17|711.32|708.92|0
1655145900000|2022-06-13 18:45:00|716.07|713.67|718.32|715.92|721.57|719.17|712.82|710.42|0
1655146200000|2022-06-13 18:50:00|719.07|716.67|723.57|721.17|725.57|723.17|719.07|716.67|0
1655146500000|2022-06-13 18:55:00|724.82|722.42|731.32|728.92|733.32|730.92|724.82|722.42|0
1655146800000|2022-06-13 19:00:00|732.57|730.17|728.82|726.42|736.57|734.17|726.57|724.17|0
1655147100000|2022-06-13 19:05:00|729.57|727.17|735.82|733.42|736.82|734.42|726.32|723.92|0
1655147400000|2022-06-13 19:10:00|736.07|733.67|740.57|738.17|742.32|739.92|735.82|733.42|0
1655147700000|2022-06-13 19:15:00|741.32|738.92|736.82|734.42|746.32|743.92|721.07|718.67|0
1655148000000|2022-06-13 19:20:00|738.07|735.67|743.57|741.17|744.32|741.92|732.57|730.17|0
1655148300000|2022-06-13 19:25:00|744.32|741.92|749.82|747.42|749.82|747.42|740.82|738.42|0
1655148600000|2022-06-13 19:30:00|749.7|747.3|753.32|750.92|757.82|755.42|747.82|745.42|0
1655148900000|2022-06-13 19:35:00|752.82|750.42|755.82|753.42|756.45|754.05|743.07|740.67|0
1655149200000|2022-06-13 19:40:00|755.45|753.05|759.82|757.42|761.32|758.92|754.57|752.17|0
1655149500000|2022-06-13 19:45:00|760.07|757.67|757.7|755.3|761.07|758.67|751.2|748.8|0
1655149800000|2022-06-13 19:50:00|757.95|755.55|753.7|751.3|767.82|765.42|752.82|750.42|0
1655150100000|2022-06-13 19:55:00|752.57|750.17|748.82|746.42|755.45|753.05|746.32|743.92|0
1655150400000|2022-06-13 20:00:00|750.32|747.92|749.32|746.92|758.57|756.17|749.32|746.92|0
1655150700000|2022-06-13 20:05:00|749.57|747.17|745|743|750.2|747.8|744.87|742.87|0
1655151000000|2022-06-13 20:10:00|744.87|742.87|747.12|745.12|747.37|745.37|740.37|738.37|0
1655151300000|2022-06-13 20:15:00|747.07|744.67|747.82|745.42|749.7|747.3|744.07|741.67|0
1655151600000|2022-06-13 20:20:00|748.07|745.67|752.07|749.67|752.32|749.92|747.57|745.17|0
1655151900000|2022-06-13 20:25:00|752.32|749.92|749.32|746.92|752.82|750.42|748.57|746.17|0
1655152200000|2022-06-13 20:30:00|749.07|746.67|746.7|744.3|749.07|746.67|745.57|743.17|0
1655152500000|2022-06-13 20:35:00|746.95|744.55|743.82|741.42|748.32|745.92|743.32|740.92|0
1655152800000|2022-06-13 20:40:00|744.07|741.67|743.82|741.42|745.2|742.8|742.82|740.42|0
1655153100000|2022-06-13 20:45:00|743.57|741.17|745.32|742.92|745.57|743.17|742.45|740.05|0
1655153400000|2022-06-13 20:50:00|745.45|743.05|744.7|742.3|747.2|744.8|744.2|741.8|0
1655153700000|2022-06-13 20:55:00|744.45|742.05|745.45|743.05|747.95|745.55|744.07|741.67|0
1655154000000|2022-06-13 21:00:00|745.47|743.07|746.05|743.65|746.2|743.8|745.1|742.7|0
1655154300000|2022-06-13 21:05:00|746.13|743.73|745.62|743.22|746.13|743.73|745.32|742.92|0
1655154600000|2022-06-13 21:10:00|745.95|743.55|746.21|743.81|746.46|744.06|745.48|743.08|0
1655154900000|2022-06-13 21:15:00|746.06|743.66|745.59|743.19|746.06|743.66|745.37|742.97|0
1655155200000|2022-06-13 21:20:00|745.66|743.26|744.35|741.95|745.84|743.44|744.35|741.95|0
1655155500000|2022-06-13 21:25:00|744.24|741.84|744.46|742.06|744.64|742.24|743.84|741.44|0
1655155800000|2022-06-13 21:30:00|744.39|741.99|744.24|741.84|744.43|742.03|743.59|741.19|0
1655156100000|2022-06-13 21:35:00|744.06|741.66|743.73|741.33|744.1|741.7|743.44|741.04|0
1655156400000|2022-06-13 21:40:00|743.81|741.41|744.43|742.03|744.57|742.17|743.81|741.41|0
1655156700000|2022-06-13 21:45:00|744.24|741.84|744.86|742.46|744.97|742.57|744.21|741.81|0
1655157000000|2022-06-13 21:50:00|744.64|742.24|744.43|742.03|744.97|742.57|743.95|741.55|0
1655157300000|2022-06-13 21:55:00|744.54|742.14|744.06|741.66|744.86|742.46|743.62|741.22|0
1655157600000|2022-06-13 22:00:00|743.7|741.3|740.32|737.92|743.7|741.3|737.57|735.17|0
1655157900000|2022-06-13 22:05:00|740.07|737.67|736.32|733.92|740.07|737.67|736.32|733.92|0
1655158200000|2022-06-13 22:10:00|736.57|734.17|736.32|733.92|737.07|734.67|735.57|733.17|0
1655158500000|2022-06-13 22:15:00|736.07|733.67|734.32|731.92|736.07|733.67|734.07|731.67|0
1655158800000|2022-06-13 22:20:00|734.2|731.8|734.7|732.3|736.32|733.92|733.82|731.42|0
1655159100000|2022-06-13 22:25:00|734.57|732.17|734.32|731.92|735.57|733.17|734.32|731.92|0
1655159400000|2022-06-13 22:30:00|734.45|732.05|735.82|733.42|736.32|733.92|734.07|731.67|0
1655159700000|2022-06-13 22:35:00|736.32|733.92|736.07|733.67|736.82|734.42|736.07|733.67|0
1655160000000|2022-06-13 22:40:00|736.2|733.8|737.2|734.8|737.82|735.42|735.82|733.42|0
1655160300000|2022-06-13 22:45:00|737.32|734.92|737.57|735.17|738.45|736.05|737.32|734.92|0
1655160600000|2022-06-13 22:50:00|737.82|735.42|737.82|735.42|739.07|736.67|737.7|735.3|0
1655160900000|2022-06-13 22:55:00|737.7|735.3|738.82|736.42|738.82|736.42|736.7|734.3|0
1655161200000|2022-06-13 23:00:00|738.57|736.17|740.07|737.67|740.07|737.67|737.82|735.42|0
1655161500000|2022-06-13 23:05:00|739.82|737.42|740.07|737.67|740.32|737.92|738.7|736.3|0
1655161800000|2022-06-13 23:10:00|740.32|737.92|741.7|739.3|742.32|739.92|739.95|737.55|0
1655162100000|2022-06-13 23:15:00|741.82|739.42|743.45|741.05|744.82|742.42|741.82|739.42|0
1655162400000|2022-06-13 23:20:00|743.57|741.17|741.57|739.17|743.7|741.3|741.32|738.92|0
1655162700000|2022-06-13 23:25:00|741.45|739.05|741.32|738.92|743.07|740.67|740.95|738.55|0
1655163000000|2022-06-13 23:30:00|741.57|739.17|744.2|741.8|744.32|741.92|740.82|738.42|0
1655163300000|2022-06-13 23:35:00|743.95|741.55|746.2|743.8|746.2|743.8|743.32|740.92|0
1655163600000|2022-06-13 23:40:00|746.32|743.92|747.57|745.17|747.7|745.3|746.32|743.92|0
1655163900000|2022-06-13 23:45:00|747.45|745.05|745.07|742.67|747.82|745.42|744.82|742.42|0
1655164200000|2022-06-13 23:50:00|744.95|742.55|744.2|741.8|745.45|743.05|743.82|741.42|0
1655164500000|2022-06-13 23:55:00|744.32|741.92|740.32|737.92|744.32|741.92|740.32|737.92|0
1655164800000|2022-06-14 00:00:00|740.57|738.17|742.32|739.92|743.32|740.92|738.07|735.67|0
1655165100000|2022-06-14 00:05:00|742.07|739.67|735.82|733.42|743.7|741.3|735.82|733.42|0
1655165400000|2022-06-14 00:10:00|735.57|733.17|734.57|732.17|736.32|733.92|732.82|730.42|0
1655165700000|2022-06-14 00:15:00|734.82|732.42|740.45|738.05|742.2|739.8|732.82|730.42|0
1655166000000|2022-06-14 00:20:00|740.32|737.92|735.7|733.3|741.32|738.92|734.82|732.42|0
1655166300000|2022-06-14 00:25:00|735.82|733.42|734.32|731.92|736.57|734.17|732.82|730.42|0
1655166600000|2022-06-14 00:30:00|734.07|731.67|729.95|727.55|736.2|733.8|729.57|727.17|0
1655166900000|2022-06-14 00:35:00|729.82|727.42|726.57|724.17|730.07|727.67|725.32|722.92|0
1655167200000|2022-06-14 00:40:00|726.32|723.92|727.7|725.3|728.95|726.55|725.32|722.92|0
1655167500000|2022-06-14 00:45:00|727.82|725.42|730.95|728.55|731.07|728.67|727.45|725.05|0
1655167800000|2022-06-14 00:50:00|730.82|728.42|729.32|726.92|732.32|729.92|728.82|726.42|0
1655168100000|2022-06-14 00:55:00|728.57|726.17|728.82|726.42|731.57|729.17|727.57|725.17|0
1655168400000|2022-06-14 01:00:00|729.07|726.67|728.57|726.17|731.2|728.8|727.82|725.42|0
1655168700000|2022-06-14 01:05:00|728.45|726.05|732.32|729.92|732.57|730.17|727.57|725.17|0
1655169000000|2022-06-14 01:10:00|732.57|730.17|731.82|729.42|732.57|730.17|730.32|727.92|0
1655169300000|2022-06-14 01:15:00|731.95|729.55|733.07|730.67|733.32|730.92|729.82|727.42|0
1655169600000|2022-06-14 01:20:00|732.57|730.17|730.57|728.17|733.57|731.17|730.32|727.92|0
1655169900000|2022-06-14 01:25:00|730.82|728.42|735.82|733.42|735.82|733.42|730.07|727.67|0
1655170200000|2022-06-14 01:30:00|736.07|733.67|731.82|729.42|737.57|735.17|731.57|729.17|0
1655170500000|2022-06-14 01:35:00|731.95|729.55|732.32|729.92|733.2|730.8|730.07|727.67|0
1655170800000|2022-06-14 01:40:00|732.07|729.67|735.57|733.17|735.57|733.17|732.07|729.67|0
1655171100000|2022-06-14 01:45:00|736.07|733.67|738.32|735.92|739.82|737.42|736.07|733.67|0
1655171400000|2022-06-14 01:50:00|738.57|736.17|738.82|736.42|739.82|737.42|736.2|733.8|0
1655171700000|2022-06-14 01:55:00|739.32|736.92|739.57|737.17|741.45|739.05|738.57|736.17|0
1655172000000|2022-06-14 02:00:00|740.07|737.67|738.07|735.67|740.45|738.05|736.32|733.92|0
1655172300000|2022-06-14 02:05:00|737.82|735.42|733.57|731.17|738.82|736.42|733.07|730.67|0
1655172600000|2022-06-14 02:10:00|734.07|731.67|734.82|732.42|735.82|733.42|733.07|730.67|0
1655172900000|2022-06-14 02:15:00|735.07|732.67|736.32|733.92|736.82|734.42|733.07|730.67|0
1655173200000|2022-06-14 02:20:00|736.2|733.8|734.32|731.92|736.32|733.92|733.95|731.55|0
1655173500000|2022-06-14 02:25:00|734.57|732.17|735.07|732.67|736.57|734.17|733.82|731.42|0
1655173800000|2022-06-14 02:30:00|735.2|732.8|733.07|730.67|735.57|733.17|731.57|729.17|0
1655174100000|2022-06-14 02:35:00|732.82|730.42|732.32|729.92|733.32|730.92|731.32|728.92|0
1655174400000|2022-06-14 02:40:00|732.07|729.67|733.07|730.67|733.57|731.17|731.07|728.67|0
1655174700000|2022-06-14 02:45:00|733.32|730.92|733.07|730.67|734.32|731.92|731.57|729.17|0
1655175000000|2022-06-14 02:50:00|732.95|730.55|732.32|729.92|733.07|730.67|731.32|728.92|0
1655175300000|2022-06-14 02:55:00|732.45|730.05|730.57|728.17|732.57|730.17|729.95|727.55|0
1655175600000|2022-06-14 03:00:00|730.82|728.42|727.82|725.42|730.82|728.42|727.57|725.17|0
1655175900000|2022-06-14 03:05:00|727.57|725.17|729.32|726.92|729.57|727.17|727.57|725.17|0
1655176200000|2022-06-14 03:10:00|729.07|726.67|726.32|723.92|729.07|726.67|725.82|723.42|0
1655176500000|2022-06-14 03:15:00|726.45|724.05|727.82|725.42|728.07|725.67|726.45|724.05|0
1655176800000|2022-06-14 03:20:00|727.95|725.55|727.07|724.67|728.07|725.67|726.82|724.42|0
1655177100000|2022-06-14 03:25:00|727.2|724.8|726.95|724.55|727.82|725.42|726.07|723.67|0
1655177400000|2022-06-14 03:30:00|726.82|724.42|723.07|720.67|727.32|724.92|722.07|719.67|0
1655177700000|2022-06-14 03:35:00|723.32|720.92|724.57|722.17|724.82|722.42|722.32|719.92|0
1655178000000|2022-06-14 03:40:00|724.82|722.42|724.7|722.3|725.82|723.42|724.57|722.17|0
1655178300000|2022-06-14 03:45:00|724.82|722.42|724.57|722.17|725.57|723.17|723.32|720.92|0
1655178600000|2022-06-14 03:50:00|724.82|722.42|723.07|720.67|725.32|722.92|722.95|720.55|0
1655178900000|2022-06-14 03:55:00|723.32|720.92|723.82|721.42|724.57|722.17|722.32|719.92|0
1655179200000|2022-06-14 04:00:00|723.57|721.17|712.32|709.92|723.57|721.17|710.82|708.42|0
1655179500000|2022-06-14 04:05:00|711.82|709.42|710.2|707.8|712.57|710.17|710.07|707.67|0
1655179800000|2022-06-14 04:10:00|710.07|707.67|709.32|706.92|711.32|708.92|708.32|705.92|0
1655180100000|2022-06-14 04:15:00|708.95|706.55|708.32|705.92|709.82|707.42|707.32|704.92|0
1655180400000|2022-06-14 04:20:00|708.57|706.17|710.07|707.67|711.07|708.67|708.07|705.67|0
1655180700000|2022-06-14 04:25:00|709.82|707.42|708.82|706.42|712.32|709.92|708.57|706.17|0
1655181000000|2022-06-14 04:30:00|708.95|706.55|710.7|708.3|712.82|710.42|708.95|706.55|0
1655181300000|2022-06-14 04:35:00|710.95|708.55|711.7|709.3|713.57|711.17|710.82|708.42|0
1655181600000|2022-06-14 04:40:00|712.07|709.67|711.82|709.42|712.57|710.17|711.32|708.92|0
1655181900000|2022-06-14 04:45:00|712.07|709.67|713.82|711.42|714.82|712.42|711.82|709.42|0
1655182200000|2022-06-14 04:50:00|714.07|711.67|711.82|709.42|715.32|712.92|711.07|708.67|0
1655182500000|2022-06-14 04:55:00|711.7|709.3|711.32|708.92|712.32|709.92|710.57|708.17|0
1655182800000|2022-06-14 05:00:00|711.07|708.67|709.07|706.67|712.32|709.92|708.32|705.92|0
1655183100000|2022-06-14 05:05:00|708.82|706.42|707.82|705.42|708.95|706.55|706.07|703.67|0
1655183400000|2022-06-14 05:10:00|707.32|704.92|708.57|706.17|709.82|707.42|705.95|703.55|0
1655183700000|2022-06-14 05:15:00|708.82|706.42|710.07|707.67|711.07|708.67|708.82|706.42|0
1655184000000|2022-06-14 05:20:00|710.2|707.8|710.32|707.92|710.82|708.42|709.57|707.17|0
1655184300000|2022-06-14 05:25:00|710.57|708.17|710.57|708.17|711.32|708.92|708.82|706.42|0
1655184600000|2022-06-14 05:30:00|710.32|707.92|711.57|709.17|712.57|710.17|707.82|705.42|0
1655184900000|2022-06-14 05:35:00|711.32|708.92|710.45|708.05|711.57|709.17|708.07|705.67|0
1655185200000|2022-06-14 05:40:00|710.57|708.17|705.57|703.17|710.57|708.17|704.32|701.92|0
1655185500000|2022-06-14 05:45:00|705.82|703.42|705.57|703.17|706.57|704.17|703.7|701.3|0
1655185800000|2022-06-14 05:50:00|705.82|703.42|702.07|699.67|706.32|703.92|701.82|699.42|0
1655186100000|2022-06-14 05:55:00|701.82|699.42|703.57|701.17|704.07|701.67|701.07|698.67|0
1655186400000|2022-06-14 06:00:00|704.07|701.67|699.57|697.17|705.32|702.92|697.82|695.42|0
1655186700000|2022-06-14 06:05:00|699.82|697.42|698.7|696.3|701.07|698.67|698.45|696.05|0
1655187000000|2022-06-14 06:10:00|698.82|696.42|698.07|695.67|700.57|698.17|697.57|695.17|0
1655187300000|2022-06-14 06:15:00|698.32|695.92|697.07|694.67|699.32|696.92|696.32|693.92|0
1655187600000|2022-06-14 06:20:00|696.82|694.42|700.2|697.8|700.57|698.17|696.57|694.17|0
1655187900000|2022-06-14 06:25:00|700.32|697.92|703.32|700.92|703.32|700.92|697.7|695.3|0
1655188200000|2022-06-14 06:30:00|703.07|700.67|699.57|697.17|703.07|700.67|698.32|695.92|0
1655188500000|2022-06-14 06:35:00|699.32|696.92|703.82|701.42|704.2|701.8|699.32|696.92|0
1655188800000|2022-06-14 06:40:00|704.07|701.67|702.32|699.92|704.32|701.92|701.32|698.92|0
1655189100000|2022-06-14 06:45:00|702.07|699.67|699.07|696.67|702.32|699.92|698.7|696.3|0
1655189400000|2022-06-14 06:50:00|699.82|697.42|700.57|698.17|701.07|698.67|699.32|696.92|0
1655189700000|2022-06-14 06:55:00|700.82|698.42|701.07|698.67|702.82|700.42|699.82|697.42|0
1655190000000|2022-06-14 07:00:00|702.57|700.17|703.7|701.3|704.57|702.17|700.95|698.55|0
1655190300000|2022-06-14 07:05:00|703.12|701.12|706.37|704.37|707.37|705.37|699.62|697.62|0
1655190600000|2022-06-14 07:10:00|706.87|704.87|711.12|709.12|711.62|709.62|704.87|702.87|0
1655190900000|2022-06-14 07:15:00|710.62|708.62|710.87|708.87|714.25|712.25|708.62|706.62|0
1655191200000|2022-06-14 07:20:00|710.37|708.37|714.62|712.62|716.87|714.87|710.37|708.37|0
1655191500000|2022-06-14 07:25:00|714.87|712.87|717.62|715.62|721.12|719.12|714.12|712.12|0
1655191800000|2022-06-14 07:30:00|717.87|715.87|713.12|711.12|722.12|720.12|712.37|710.37|0
1655192100000|2022-06-14 07:35:00|713.37|711.37|714.62|712.62|716.37|714.37|712.37|710.37|0
1655192400000|2022-06-14 07:40:00|714.37|712.37|708.87|706.87|714.62|712.62|708.37|706.37|0
1655192700000|2022-06-14 07:45:00|708.62|706.62|706.37|704.37|709.5|707.5|704.5|702.5|0
1655193000000|2022-06-14 07:50:00|706.62|704.62|706.62|704.62|707.37|705.37|702.37|700.37|0
1655193300000|2022-06-14 07:55:00|706.87|704.87|707.87|705.87|712.25|710.25|705.87|703.87|0
1655193600000|2022-06-14 08:00:00|708.87|706.87|712|710|716.37|714.37|706.12|704.12|0
1655193900000|2022-06-14 08:05:00|712.12|710.12|716.5|714.5|718.62|716.62|712.12|710.12|0
1655194200000|2022-06-14 08:10:00|716.37|714.37|714.37|712.37|717.37|715.37|711.37|709.37|0
1655194500000|2022-06-14 08:15:00|713.62|711.62|716.37|714.37|716.87|714.87|711.37|709.37|0
1655194800000|2022-06-14 08:20:00|716.62|714.62|713.37|711.37|716.62|714.62|712.62|710.62|0
1655195100000|2022-06-14 08:25:00|713.62|711.62|711.5|709.5|715.37|713.37|710.62|708.62|0
1655195400000|2022-06-14 08:30:00|711.87|709.87|710.87|708.87|717.25|715.25|710.5|708.5|0
1655195700000|2022-06-14 08:35:00|711.12|709.12|718.62|716.62|718.62|716.62|710.62|708.62|0
1655196000000|2022-06-14 08:40:00|718.37|716.37|719.87|717.87|721.62|719.62|717.62|715.62|0
1655196300000|2022-06-14 08:45:00|719.75|717.75|723.87|721.87|723.87|721.87|718.62|716.62|0
1655196600000|2022-06-14 08:50:00|724|722|726.87|724.87|726.87|724.87|722.62|720.62|0
1655196900000|2022-06-14 08:55:00|726.5|724.5|729.12|727.12|731.75|729.75|724.25|722.25|0
1655197200000|2022-06-14 09:00:00|729.37|727.37|728.12|726.12|731.37|729.37|726.5|724.5|0
1655197500000|2022-06-14 09:05:00|728.37|726.37|731.12|729.12|731.87|729.87|727.87|725.87|0
1655197800000|2022-06-14 09:10:00|730.87|728.87|734.25|732.25|734.62|732.62|730|728|0
1655198100000|2022-06-14 09:15:00|734.37|732.37|730.37|728.37|735.12|733.12|729.62|727.62|0
1655198400000|2022-06-14 09:20:00|730|728|726.37|724.37|731.62|729.62|725.62|723.62|0
1655198700000|2022-06-14 09:25:00|727.12|725.12|733.62|731.62|733.87|731.87|727.12|725.12|0
1655199000000|2022-06-14 09:30:00|733.5|731.5|734.62|732.62|734.62|732.62|730.37|728.37|0
1655199300000|2022-06-14 09:35:00|734.12|732.12|729.37|727.37|734.25|732.25|726.62|724.62|0
1655199600000|2022-06-14 09:40:00|729.87|727.87|727.12|725.12|729.87|727.87|726.87|724.87|0
1655199900000|2022-06-14 09:45:00|727|725|726.37|724.37|728.87|726.87|725.12|723.12|0
1655200200000|2022-06-14 09:50:00|726.75|724.75|729.12|727.12|729.62|727.62|726|724|0
1655200500000|2022-06-14 09:55:00|729.25|727.25|731.75|729.75|732.12|730.12|728.62|726.62|0
1655200800000|2022-06-14 10:00:00|731.87|729.87|740.37|738.37|741.12|739.12|731.37|729.37|0
1655201100000|2022-06-14 10:05:00|740.5|738.5|737.37|735.37|740.62|738.62|736.62|734.62|0
1655201400000|2022-06-14 10:10:00|737.62|735.62|741.87|739.87|742.25|740.25|737.37|735.37|0
1655201700000|2022-06-14 10:15:00|742.37|740.37|743.87|741.87|745|743|740.87|738.87|0
1655202000000|2022-06-14 10:20:00|744.12|742.12|742.12|740.12|745.25|743.25|739.75|737.75|0
1655202300000|2022-06-14 10:25:00|741.87|739.87|743.12|741.12|745.12|743.12|741.87|739.87|0
1655202600000|2022-06-14 10:30:00|743.25|741.25|735|733|745.37|743.37|734.87|732.87|0
1655202900000|2022-06-14 10:35:00|735.12|733.12|736.37|734.37|738.87|736.87|734.12|732.12|0
1655203200000|2022-06-14 10:40:00|736.5|734.5|734.12|732.12|738.87|736.87|733.75|731.75|0
1655203500000|2022-06-14 10:45:00|733.87|731.87|729.87|727.87|733.87|731.87|728.12|726.12|0
1655203800000|2022-06-14 10:50:00|729.75|727.75|730|728|731.62|729.62|728.37|726.37|0
1655204100000|2022-06-14 10:55:00|730.12|728.12|733.12|731.12|733.37|731.37|730.12|728.12|0
1655204400000|2022-06-14 11:00:00|733.37|731.37|734.87|732.87|738.37|736.37|732.62|730.62|0
1655204700000|2022-06-14 11:05:00|735.12|733.12|740.62|738.62|741.12|739.12|734.62|732.62|0
1655205000000|2022-06-14 11:10:00|740.75|738.75|735.12|733.12|741.37|739.37|734.37|732.37|0
1655205300000|2022-06-14 11:15:00|734.87|732.87|735.87|733.87|737.62|735.62|734.25|732.25|0
1655205600000|2022-06-14 11:20:00|734.37|732.37|733.87|731.87|735.37|733.37|732.37|730.37|0
1655205900000|2022-06-14 11:25:00|733.62|731.62|735.87|733.87|735.87|733.87|732.75|730.75|0
1655206200000|2022-06-14 11:30:00|736.87|734.87|738.12|736.12|738.62|736.62|733.5|731.5|0
1655206500000|2022-06-14 11:35:00|738.25|736.25|739.87|737.87|742.37|740.37|738.25|736.25|0
1655206800000|2022-06-14 11:40:00|739.75|737.75|742.62|740.62|743.12|741.12|739.5|737.5|0
1655207100000|2022-06-14 11:45:00|742.75|740.75|741.37|739.37|745.12|743.12|739.62|737.62|0
1655207400000|2022-06-14 11:50:00|741.12|739.12|743.62|741.62|743.62|741.62|739.37|737.37|0
1655207700000|2022-06-14 11:55:00|744.37|742.37|746.25|744.25|746.87|744.87|742.12|740.12|0
1655208000000|2022-06-14 12:00:00|745.62|743.62|737.12|735.12|746.12|744.12|733.12|731.12|0
1655208300000|2022-06-14 12:05:00|736.62|734.62|739.87|737.87|739.87|737.87|735.12|733.12|0
1655208600000|2022-06-14 12:10:00|739.62|737.62|740.62|738.62|741.87|739.87|739.62|737.62|0
1655208900000|2022-06-14 12:15:00|740.5|738.5|738.87|736.87|741.25|739.25|736.87|734.87|0
1655209200000|2022-06-14 12:20:00|738.62|736.62|736.12|734.12|739.12|737.12|734.87|732.87|0
1655209500000|2022-06-14 12:25:00|736.37|734.37|739.5|737.5|739.5|737.5|735.37|733.37|0
1655209800000|2022-06-14 12:30:00|739.25|737.25|727.37|725.37|739.25|737.25|727.12|725.12|0
1655210100000|2022-06-14 12:35:00|727.12|725.12|727.37|725.37|731.25|729.25|726.87|724.87|0
1655210400000|2022-06-14 12:40:00|727.12|725.12|721.87|719.87|727.12|725.12|716.37|714.37|0
1655210700000|2022-06-14 12:45:00|721.62|719.62|730.62|728.62|730.62|728.62|721.62|719.62|0
1655211000000|2022-06-14 12:50:00|730.37|728.37|731.87|729.87|732.37|730.37|728.37|726.37|0
1655211300000|2022-06-14 12:55:00|731.62|729.62|730.62|728.62|732.12|730.12|727.12|725.12|0
1655211600000|2022-06-14 13:00:00|731.62|729.62|726.62|724.62|732.12|730.12|726.12|724.12|0
1655211900000|2022-06-14 13:05:00|727.12|725.12|731.87|729.87|735.12|733.12|727.12|725.12|0
1655212200000|2022-06-14 13:10:00|732.12|730.12|732.37|730.37|733.75|731.75|729.62|727.62|0
1655212500000|2022-06-14 13:15:00|732.12|730.12|725.62|723.62|732.12|730.12|723.75|721.75|0
1655212800000|2022-06-14 13:20:00|725.25|723.25|721.12|719.12|726.12|724.12|720.37|718.37|0
1655213100000|2022-06-14 13:25:00|720.87|718.87|732.37|730.37|732.37|730.37|720.87|718.87|0
1655213400000|2022-06-14 13:30:00|732.62|730.62|735.37|733.37|742.87|740.87|730.62|728.62|0
1655213700000|2022-06-14 13:35:00|734.87|732.87|738.62|736.62|740.12|738.12|732.12|730.12|0
1655214000000|2022-06-14 13:40:00|740.12|738.12|755.87|753.87|755.87|753.87|740.12|738.12|0
1655214300000|2022-06-14 13:45:00|755.62|753.62|744.62|742.62|755.62|753.62|738.87|736.87|0
1655214600000|2022-06-14 13:50:00|744.37|742.37|734.62|732.62|752.87|750.87|734.37|732.37|0
1655214900000|2022-06-14 13:55:00|733.87|731.87|726.12|724.12|734.87|732.87|724.87|722.87|0
1655215200000|2022-06-14 14:00:00|726.87|724.87|732.87|730.87|733.37|731.37|722.37|720.37|0
1655215500000|2022-06-14 14:05:00|732.62|730.62|739.5|737.5|741.37|739.37|728.87|726.87|0
1655215800000|2022-06-14 14:10:00|739.37|737.37|746.12|744.12|748.5|746.5|737.87|735.87|0
1655216100000|2022-06-14 14:15:00|747.62|745.62|750.62|748.62|751.37|749.37|745.37|743.37|0
1655216400000|2022-06-14 14:20:00|752.12|750.12|751.87|749.87|759.12|757.12|748.87|746.87|0
1655216700000|2022-06-14 14:25:00|753.12|751.12|760.12|758.12|760.12|758.12|749.62|747.62|0
1655217000000|2022-06-14 14:30:00|760.87|758.87|756.12|754.12|763.37|761.37|752.87|750.87|0
1655217300000|2022-06-14 14:35:00|755.87|753.87|758.37|756.37|761.62|759.62|753.12|751.12|0
1655217600000|2022-06-14 14:40:00|759.87|757.87|764.62|762.62|769.62|767.62|757.87|755.87|0
1655217900000|2022-06-14 14:45:00|762.62|760.62|746.62|744.62|765.62|763.62|746.62|744.62|0
1655218200000|2022-06-14 14:50:00|746.12|744.12|747.87|745.87|749.37|747.37|740.12|738.12|0
1655218500000|2022-06-14 14:55:00|748.62|746.62|748.12|746.12|750.87|748.87|743.87|741.87|0
1655218800000|2022-06-14 15:00:00|749.62|747.62|747.12|745.12|750.62|748.62|741.62|739.62|0
1655219100000|2022-06-14 15:05:00|746.62|744.62|758.87|756.87|759.62|757.62|746.62|744.62|0
1655219400000|2022-06-14 15:10:00|759.12|757.12|762.12|760.12|764.12|762.12|758.62|756.62|0
1655219700000|2022-06-14 15:15:00|762.37|760.37|761.87|759.87|767.12|765.12|759.87|757.87|0
1655220000000|2022-06-14 15:20:00|762.62|760.62|756.62|754.62|769.37|767.37|756.62|754.62|0
1655220300000|2022-06-14 15:25:00|757.12|755.12|759.62|757.62|760.12|758.12|752.12|750.12|0
1655220600000|2022-06-14 15:30:00|759.87|757.87|754.37|752.37|766.12|764.12|753.12|751.12|0
1655220900000|2022-06-14 15:35:00|754.12|752.12|757.12|755.12|758.37|756.37|748.37|746.37|0
1655221200000|2022-06-14 15:40:00|757.37|755.37|750.37|748.37|758.87|756.87|749.12|747.12|0
1655221500000|2022-06-14 15:45:00|750.12|748.12|756.87|754.87|757.87|755.87|747.87|745.87|0
1655221800000|2022-06-14 15:50:00|757.37|755.37|754.37|752.37|761.12|759.12|753.12|751.12|0
1655222100000|2022-06-14 15:55:00|754.12|752.12|750.62|748.62|754.87|752.87|747.37|745.37|0
1655222400000|2022-06-14 16:00:00|750.87|748.87|762.37|760.37|764.62|762.62|750.87|748.87|0
1655222700000|2022-06-14 16:05:00|763.12|761.12|763.87|761.87|766.12|764.12|762.12|760.12|0
1655223000000|2022-06-14 16:10:00|764.12|762.12|767.87|765.87|768.37|766.37|760.87|758.87|0
1655223300000|2022-06-14 16:15:00|768.12|766.12|758.87|756.87|770.37|768.37|757.62|755.62|0
1655223600000|2022-06-14 16:20:00|758.62|756.62|762.12|760.12|766.12|764.12|755.62|753.62|0
1655223900000|2022-06-14 16:25:00|761.87|759.87|765.37|763.37|766.37|764.37|761.87|759.87|0
1655224200000|2022-06-14 16:30:00|765.12|763.12|767.62|765.62|770.37|768.37|763.12|761.12|0
1655224500000|2022-06-14 16:35:00|767.87|765.87|771.37|769.37|773.62|771.62|766.87|764.87|0
1655224800000|2022-06-14 16:40:00|771.5|769.5|769.37|767.37|773.37|771.37|767.62|765.62|0
1655225100000|2022-06-14 16:45:00|770.37|768.37|767.12|765.12|771.62|769.62|766.87|764.87|0
1655225400000|2022-06-14 16:50:00|767.62|765.62|767.12|765.12|771.12|769.12|764.87|762.87|0
1655225700000|2022-06-14 16:55:00|765.62|763.62|760.37|758.37|766.12|764.12|760.12|758.12|0
1655226000000|2022-06-14 17:00:00|760.87|758.87|760.87|758.87|765.12|763.12|756.87|754.87|0
1655226300000|2022-06-14 17:05:00|761.12|759.12|752.62|750.62|762.87|760.87|751.37|749.37|0
1655226600000|2022-06-14 17:10:00|752.12|750.12|754.62|752.62|756.12|754.12|750.62|748.62|0
1655226900000|2022-06-14 17:15:00|754|752|742.12|740.12|754.62|752.62|740.12|738.12|0
1655227200000|2022-06-14 17:20:00|741.62|739.62|742.62|740.62|742.62|740.62|736.37|734.37|0
1655227500000|2022-06-14 17:25:00|742.37|740.37|751.87|749.87|751.87|749.87|742.37|740.37|0
1655227800000|2022-06-14 17:30:00|753.37|751.37|758.37|756.37|759.12|757.12|751.12|749.12|0
1655228100000|2022-06-14 17:35:00|758.87|756.87|764.37|762.37|764.62|762.62|757.12|755.12|0
1655228400000|2022-06-14 17:40:00|765.87|763.87|770.62|768.62|773.37|771.37|763.37|761.37|0
1655228700000|2022-06-14 17:45:00|770.25|768.25|770.62|768.62|773.87|771.87|766.12|764.12|0
1655229000000|2022-06-14 17:50:00|770.12|768.12|766.62|764.62|771.62|769.62|766.37|764.37|0
1655229300000|2022-06-14 17:55:00|767.37|765.37|769.12|767.12|769.5|767.5|763.87|761.87|0
1655229600000|2022-06-14 18:00:00|768.12|766.12|765.12|763.12|768.62|766.62|762.62|760.62|0
1655229900000|2022-06-14 18:05:00|765.37|763.37|758.37|756.37|766.62|764.62|756.37|754.37|0
1655230200000|2022-06-14 18:10:00|758.5|756.5|767.37|765.37|769.37|767.37|758.5|756.5|0
1655230500000|2022-06-14 18:15:00|766.87|764.87|764.62|762.62|768.12|766.12|764.12|762.12|0
1655230800000|2022-06-14 18:20:00|764.37|762.37|765.12|763.12|766.37|764.37|760.62|758.62|0
1655231100000|2022-06-14 18:25:00|765.5|763.5|764.87|762.87|768.37|766.37|762.62|760.62|0
1655231400000|2022-06-14 18:30:00|765.12|763.12|765.12|763.12|771.87|769.87|764.87|762.87|0
1655231700000|2022-06-14 18:35:00|764.87|762.87|763.87|761.87|767.62|765.62|761.87|759.87|0
1655232000000|2022-06-14 18:40:00|764.62|762.62|773.12|771.12|773.87|771.87|763.62|761.62|0
1655232300000|2022-06-14 18:45:00|773.25|771.25|777.37|775.37|778.12|776.12|769.87|767.87|0
1655232600000|2022-06-14 18:50:00|777.62|775.62|777.5|775.5|780.12|778.12|772.87|770.87|0
1655232900000|2022-06-14 18:55:00|777.87|775.87|778.37|776.37|779.37|777.37|775.37|773.37|0
1655233200000|2022-06-14 19:00:00|779.12|777.12|776.37|774.37|780.87|778.87|774.87|772.87|0
1655233500000|2022-06-14 19:05:00|777.12|775.12|784.37|782.37|784.62|782.62|776.37|774.37|0
1655233800000|2022-06-14 19:10:00|784.12|782.12|791.12|789.12|791.37|789.37|781.12|779.12|0
1655234100000|2022-06-14 19:15:00|791.37|789.37|792.87|790.87|794.62|792.62|790.12|788.12|0
1655234400000|2022-06-14 19:20:00|792.62|790.62|790.87|788.87|792.62|790.62|786.87|784.87|0
1655234700000|2022-06-14 19:25:00|790.62|788.62|776.62|774.62|791.12|789.12|775.37|773.37|0
1655235000000|2022-06-14 19:30:00|776.12|774.12|769.87|767.87|777.12|775.12|764.87|762.87|0
1655235300000|2022-06-14 19:35:00|769.75|767.75|758.12|756.12|769.75|767.75|754.87|752.87|0
1655235600000|2022-06-14 19:40:00|758.37|756.37|763.87|761.87|764.12|762.12|750.87|748.87|0
1655235900000|2022-06-14 19:45:00|762.37|760.37|753|751|764.62|762.62|750.12|748.12|0
1655236200000|2022-06-14 19:50:00|753.37|751.37|763.87|761.87|766.62|764.62|753.37|751.37|0
1655236500000|2022-06-14 19:55:00|763.37|761.37|763.12|761.12|766.87|764.87|760.87|758.87|0
1655236800000|2022-06-14 20:00:00|761.12|759.12|769.12|767.12|769.87|767.87|759.62|757.62|0
1655237100000|2022-06-14 20:05:00|769.37|767.37|766.87|764.87|769.62|767.62|765.75|763.75|0
1655237400000|2022-06-14 20:10:00|766.62|764.62|768.75|766.75|768.75|766.75|764.12|762.12|0
1655237700000|2022-06-14 20:15:00|769.07|766.67|769.07|766.67|770.07|767.67|767.82|765.42|0
1655238000000|2022-06-14 20:20:00|769.45|767.05|768.57|766.17|769.82|767.42|768.32|765.92|0
1655238300000|2022-06-14 20:25:00|767.82|765.42|769.82|767.42|769.82|767.42|767.82|765.42|0
1655238600000|2022-06-14 20:30:00|769.57|767.17|767.07|764.67|769.82|767.42|765.32|762.92|0
1655238900000|2022-06-14 20:35:00|767.2|764.8|765.57|763.17|767.2|764.8|765.45|763.05|0
1655239200000|2022-06-14 20:40:00|765.7|763.3|763.82|761.42|765.95|763.55|763.82|761.42|0
1655239500000|2022-06-14 20:45:00|763.7|761.3|762.32|759.92|765.32|762.92|762.07|759.67|0
1655239800000|2022-06-14 20:50:00|762.2|759.8|762.45|760.05|762.95|760.55|761.82|759.42|0
1655240100000|2022-06-14 20:55:00|762.32|759.92|761.45|759.05|765.45|763.05|761.45|759.05|0
1655240400000|2022-06-14 21:00:00|761.61|759.21|761.25|758.85|762.49|760.09|761.25|758.85|0
1655240700000|2022-06-14 21:05:00|761.21|758.81|762.45|760.05|763.32|760.92|761.07|758.67|0
1655241000000|2022-06-14 21:10:00|762.38|759.98|761.91|759.51|762.38|759.98|761.91|759.51|0
1655241300000|2022-06-14 21:15:00|762.02|759.62|762.7|760.3|762.7|760.3|761.87|759.47|0
1655241600000|2022-06-14 21:20:00|762.81|760.41|762.38|759.98|762.81|760.41|762.38|759.98|0
1655241900000|2022-06-14 21:25:00|762.53|760.13|762.64|760.24|762.77|760.37|762.53|760.13|0
1655242200000|2022-06-14 21:30:00|762.6|760.2|762.66|760.26|762.66|760.26|762.56|760.16|0
1655242500000|2022-06-14 21:35:00|762.77|760.37|762.38|759.98|762.77|760.37|762.38|759.98|0
1655242800000|2022-06-14 21:40:00|762.23|759.83|761.21|758.81|762.42|760.02|761.21|758.81|0
1655243100000|2022-06-14 21:45:00|761.32|758.92|761.21|758.81|761.47|759.07|761.21|758.81|0
1655243400000|2022-06-14 21:50:00|761.18|758.78|761.72|759.32|761.98|759.58|761.18|758.78|0
1655243700000|2022-06-14 21:55:00|762.02|759.62|761.76|759.36|762.05|759.65|761.72|759.32|0
1655244000000|2022-06-14 22:00:00|760.45|758.05|757.2|754.8|760.57|758.17|756.82|754.42|0
1655244300000|2022-06-14 22:05:00|757.07|754.67|758.77|756.37|759.02|756.62|755.82|753.42|0
1655244600000|2022-06-14 22:10:00|758.07|755.67|756.55|754.15|758.92|756.52|756.05|753.65|0
1655244900000|2022-06-14 22:15:00|756.42|754.02|758.92|756.52|759.42|757.02|756.17|753.77|0
1655245200000|2022-06-14 22:20:00|758.8|756.4|754.67|752.27|759.42|757.02|754.67|752.27|0
1655245500000|2022-06-14 22:25:00|754.8|752.4|755.42|753.02|755.67|753.27|754.42|752.02|0
1655245800000|2022-06-14 22:30:00|755.55|753.15|753.92|751.52|755.55|753.15|753.55|751.15|0
1655246100000|2022-06-14 22:35:00|753.67|751.27|753.17|750.77|754.92|752.52|753.17|750.77|0
1655246400000|2022-06-14 22:40:00|753.05|750.65|752.3|749.9|753.17|750.77|750.67|748.27|0
1655246700000|2022-06-14 22:45:00|752.17|749.77|751.67|749.27|752.17|749.77|751.17|748.77|0
1655247000000|2022-06-14 22:50:00|751.42|749.02|754.67|752.27|754.67|752.27|751.42|749.02|0
1655247300000|2022-06-14 22:55:00|754.8|752.4|756.05|753.65|756.05|753.65|754.67|752.27|0
1655247600000|2022-06-14 23:00:00|755.92|753.52|755.17|752.77|756.17|753.77|754.55|752.15|0
1655247900000|2022-06-14 23:05:00|755.05|752.65|756.17|753.77|756.17|753.77|754.92|752.52|0
1655248200000|2022-06-14 23:10:00|756.67|754.27|758.67|756.27|759.67|757.27|756.42|754.02|0
1655248500000|2022-06-14 23:15:00|758.3|755.9|758.92|756.52|760.42|758.02|758.3|755.9|0
1655248800000|2022-06-14 23:20:00|759.05|756.65|753.67|751.27|759.92|757.52|753.67|751.27|0
1655249100000|2022-06-14 23:25:00|753.42|751.02|753.67|751.27|753.67|751.27|752.67|750.27|0
1655249400000|2022-06-14 23:30:00|753.42|751.02|752.92|750.52|754.42|752.02|752.67|750.27|0
1655249700000|2022-06-14 23:35:00|753.05|750.65|752.92|750.52|755.67|753.27|752.92|750.52|0
1655250000000|2022-06-14 23:40:00|753.05|750.65|752.17|749.77|754.55|752.15|752.17|749.77|0
1655250300000|2022-06-14 23:45:00|751.92|749.52|749.17|746.77|752.42|750.02|749.17|746.77|0
1655250600000|2022-06-14 23:50:00|748.92|746.52|745.42|743.02|749.05|746.65|745.17|742.77|0
1655250900000|2022-06-14 23:55:00|745.17|742.77|743.92|741.52|745.42|743.02|740.67|738.27|0
1655251200000|2022-06-15 00:00:00|744.17|741.77|743.67|741.27|745.67|743.27|743.17|740.77|0
1655251500000|2022-06-15 00:05:00|743.92|741.52|746.42|744.02|748.42|746.02|743.92|741.52|0
1655251800000|2022-06-15 00:10:00|746.55|744.15|746.67|744.27|748.05|745.65|746.42|744.02|0
1655252100000|2022-06-15 00:15:00|747.42|745.02|744.92|742.52|748.67|746.27|744.05|741.65|0
1655252400000|2022-06-15 00:20:00|745.05|742.65|746.92|744.52|748.67|746.27|744.67|742.27|0
1655252700000|2022-06-15 00:25:00|746.67|744.27|748.67|746.27|749.67|747.27|746.67|744.27|0
1655253000000|2022-06-15 00:30:00|748.8|746.4|748.17|745.77|749.67|747.27|746.17|743.77|0
1655253300000|2022-06-15 00:35:00|748.05|745.65|747.17|744.77|749.67|747.27|746.67|744.27|0
1655253600000|2022-06-15 00:40:00|746.67|744.27|749.05|746.65|749.55|747.15|746.67|744.27|0
1655253900000|2022-06-15 00:45:00|749.3|746.9|750.42|748.02|751.67|749.27|748.92|746.52|0
1655254200000|2022-06-15 00:50:00|750.92|748.52|752.92|750.52|754.42|752.02|750.67|748.27|0
1655254500000|2022-06-15 00:55:00|752.8|750.4|751.67|749.27|754.17|751.77|750.92|748.52|0
1655254800000|2022-06-15 01:00:00|751.3|748.9|747.92|745.52|751.55|749.15|746.42|744.02|0
1655255100000|2022-06-15 01:05:00|747.67|745.27|748.17|745.77|751.92|749.52|747.67|745.27|0
1655255400000|2022-06-15 01:10:00|748.42|746.02|749.67|747.27|749.92|747.52|746.42|744.02|0
1655255700000|2022-06-15 01:15:00|750.42|748.02|747.92|745.52|751.42|749.02|747.17|744.77|0
1655256000000|2022-06-15 01:20:00|748.42|746.02|744.92|742.52|749.42|747.02|744.92|742.52|0
1655256300000|2022-06-15 01:25:00|744.42|742.02|744.92|742.52|745.67|743.27|741.42|739.02|0
1655256600000|2022-06-15 01:30:00|744.67|742.27|743.17|740.77|745.92|743.52|743.17|740.77|0
1655256900000|2022-06-15 01:35:00|743.05|740.65|743.42|741.02|745.8|743.4|742.92|740.52|0
1655257200000|2022-06-15 01:40:00|743.17|740.77|741.3|738.9|744.3|741.9|741.17|738.77|0
1655257500000|2022-06-15 01:45:00|740.92|738.52|742.17|739.77|743.92|741.52|740.17|737.77|0
1655257800000|2022-06-15 01:50:00|741.92|739.52|747.67|745.27|747.92|745.52|741.8|739.4|0
1655258100000|2022-06-15 01:55:00|747.55|745.15|746.92|744.52|747.67|745.27|745.67|743.27|0
1655258400000|2022-06-15 02:00:00|746.67|744.27|745.05|742.65|747.17|744.77|744.17|741.77|0
1655258700000|2022-06-15 02:05:00|744.92|742.52|744.05|741.65|746.67|744.27|743.92|741.52|0
1655259000000|2022-06-15 02:10:00|743.92|741.52|743.67|741.27|744.92|742.52|743.42|741.02|0
1655259300000|2022-06-15 02:15:00|743.92|741.52|743.67|741.27|745.55|743.15|743.17|740.77|0
1655259600000|2022-06-15 02:20:00|743.17|740.77|743.17|740.77|744.67|742.27|742.17|739.77|0
1655259900000|2022-06-15 02:25:00|743.05|740.65|745.55|743.15|745.55|743.15|742.67|740.27|0
1655260200000|2022-06-15 02:30:00|745.42|743.02|744.17|741.77|745.92|743.52|743.67|741.27|0
1655260500000|2022-06-15 02:35:00|743.92|741.52|742.05|739.65|744.17|741.77|741.67|739.27|0
1655260800000|2022-06-15 02:40:00|741.8|739.4|740.92|738.52|742.3|739.9|740.67|738.27|0
1655261100000|2022-06-15 02:45:00|740.67|738.27|743.42|741.02|743.67|741.27|740.05|737.65|0
1655261400000|2022-06-15 02:50:00|743.55|741.15|743.92|741.52|744.42|742.02|742.92|740.52|0
1655261700000|2022-06-15 02:55:00|743.8|741.4|744.17|741.77|744.3|741.9|741.92|739.52|0
1655262000000|2022-06-15 03:00:00|743.92|741.52|743.67|741.27|744.17|741.77|742.3|739.9|0
1655262300000|2022-06-15 03:05:00|743.42|741.02|743.17|740.77|743.92|741.52|741.92|739.52|0
1655262600000|2022-06-15 03:10:00|743.05|740.65|741.67|739.27|743.3|740.9|741.17|738.77|0
1655262900000|2022-06-15 03:15:00|741.17|738.77|742.42|740.02|743.42|741.02|740.92|738.52|0
1655263200000|2022-06-15 03:20:00|742.67|740.27|743.92|741.52|744.92|742.52|742.42|740.02|0
1655263500000|2022-06-15 03:25:00|744.17|741.77|743.42|741.02|745.3|742.9|743.42|741.02|0
1655263800000|2022-06-15 03:30:00|743.3|740.9|745.17|742.77|745.67|743.27|743.3|740.9|0
1655264100000|2022-06-15 03:35:00|745.42|743.02|746.92|744.52|747.67|745.27|745.17|742.77|0
1655264400000|2022-06-15 03:40:00|747.05|744.65|747.17|744.77|747.67|745.27|746.67|744.27|0
1655264700000|2022-06-15 03:45:00|747.42|745.02|747.17|744.77|748.17|745.77|746.67|744.27|0
1655265000000|2022-06-15 03:50:00|747.05|744.65|749.42|747.02|749.67|747.27|746.92|744.52|0
1655265300000|2022-06-15 03:55:00|749.17|746.77|750.67|748.27|750.92|748.52|748.42|746.02|0
1655265600000|2022-06-15 04:00:00|750.42|748.02|750.42|748.02|750.92|748.52|750.17|747.77|0
1655265900000|2022-06-15 04:05:00|750.17|747.77|750.92|748.52|750.92|748.52|749.8|747.4|0
1655266200000|2022-06-15 04:10:00|751.17|748.77|750.92|748.52|751.42|749.02|750.3|747.9|0
1655266500000|2022-06-15 04:15:00|750.8|748.4|749.17|746.77|750.8|748.4|748.67|746.27|0
1655266800000|2022-06-15 04:20:00|748.92|746.52|748.67|746.27|749.92|747.52|748.42|746.02|0
1655267100000|2022-06-15 04:25:00|748.55|746.15|751.3|748.9|751.42|749.02|748.42|746.02|0
1655267400000|2022-06-15 04:30:00|751.17|748.77|753.42|751.02|754.42|752.02|750.67|748.27|0
1655267700000|2022-06-15 04:35:00|753.55|751.15|753.42|751.02|754.3|751.9|752.92|750.52|0
1655268000000|2022-06-15 04:40:00|753.67|751.27|752.05|749.65|753.67|751.27|751.67|749.27|0
1655268300000|2022-06-15 04:45:00|751.92|749.52|753.92|751.52|754.42|752.02|751.92|749.52|0
1655268600000|2022-06-15 04:50:00|754.17|751.77|755.92|753.52|756.17|753.77|754.17|751.77|0
1655268900000|2022-06-15 04:55:00|755.67|753.27|757.92|755.52|759.42|757.02|755.67|753.27|0
1655269200000|2022-06-15 05:00:00|757.67|755.27|758.17|755.77|759.17|756.77|755.8|753.4|0
1655269500000|2022-06-15 05:05:00|758.42|756.02|757.92|755.52|760.3|757.9|756.42|754.02|0
1655269800000|2022-06-15 05:10:00|758.17|755.77|759.55|757.15|760.17|757.77|757.42|755.02|0
1655270100000|2022-06-15 05:15:00|759.42|757.02|757.17|754.77|759.42|757.02|756.92|754.52|0
1655270400000|2022-06-15 05:20:00|757.3|754.9|761.92|759.52|761.92|759.52|756.3|753.9|0
1655270700000|2022-06-15 05:25:00|761.67|759.27|762.17|759.77|764.17|761.77|761.42|759.02|0
1655271000000|2022-06-15 05:30:00|762.42|760.02|762.67|760.27|763.17|760.77|760.42|758.02|0
1655271300000|2022-06-15 05:35:00|762.42|760.02|759.67|757.27|762.92|760.52|759.42|757.02|0
1655271600000|2022-06-15 05:40:00|759.42|757.02|757.8|755.4|761.42|759.02|757.67|755.27|0
1655271900000|2022-06-15 05:45:00|758.05|755.65|753.17|750.77|758.67|756.27|753.05|750.65|0
1655272200000|2022-06-15 05:50:00|753.3|750.9|749.55|747.15|754.42|752.02|748.67|746.27|0
1655272500000|2022-06-15 05:55:00|749.17|746.77|752.17|749.77|752.17|749.77|745.92|743.52|0
1655272800000|2022-06-15 06:00:00|752.67|750.27|752.55|750.15|755.92|753.52|748.42|746.02|0
1655273100000|2022-06-15 06:05:00|752.42|750.02|746.17|743.77|752.42|750.02|746.17|743.77|0
1655273400000|2022-06-15 06:10:00|746.3|743.9|749.42|747.02|749.92|747.52|745.92|743.52|0
1655273700000|2022-06-15 06:15:00|749.67|747.27|749.05|746.65|752.67|750.27|748.17|745.77|0
1655274000000|2022-06-15 06:20:00|749.42|747.02|744.92|742.52|749.42|747.02|743.67|741.27|0
1655274300000|2022-06-15 06:25:00|745.67|743.27|745.67|743.27|748.17|745.77|743.67|741.27|0
1655274600000|2022-06-15 06:30:00|745.3|742.9|748.17|745.77|750.05|747.65|745.3|742.9|0
1655274900000|2022-06-15 06:35:00|748.05|745.65|746.92|744.52|748.92|746.52|745.92|743.52|0
1655275200000|2022-06-15 06:40:00|747.42|745.02|746.67|744.27|748.92|746.52|746.42|744.02|0
1655275500000|2022-06-15 06:45:00|746.92|744.52|750.42|748.02|750.67|748.27|746.67|744.27|0
1655275800000|2022-06-15 06:50:00|750.92|748.52|747.92|745.52|751.67|749.27|747.92|745.52|0
1655276100000|2022-06-15 06:55:00|748.05|745.65|748.55|746.15|749.17|746.77|745.67|743.27|0
1655276400000|2022-06-15 07:00:00|747.17|744.77|748.92|746.52|749.17|746.77|743.92|741.52|0
1655276700000|2022-06-15 07:05:00|748.97|746.97|751.85|749.85|753.6|751.6|748.22|746.22|0
1655277000000|2022-06-15 07:10:00|751.22|749.22|753.97|751.97|753.97|751.97|749.35|747.35|0
1655277300000|2022-06-15 07:15:00|753.47|751.47|748.1|746.1|753.72|751.72|746.72|744.72|0
1655277600000|2022-06-15 07:20:00|747.97|745.97|752.47|750.47|753.72|751.72|747.97|745.97|0
1655277900000|2022-06-15 07:25:00|752.85|750.85|750.1|748.1|754.97|752.97|749.97|747.97|0
1655278200000|2022-06-15 07:30:00|749.97|747.97|746.47|744.47|753.72|751.72|745.47|743.47|0
1655278500000|2022-06-15 07:35:00|746.72|744.72|743.22|741.22|747.35|745.35|742.47|740.47|0
1655278800000|2022-06-15 07:40:00|742.97|740.97|744.85|742.85|747.22|745.22|741.22|739.22|0
1655279100000|2022-06-15 07:45:00|745.1|743.1|751.97|749.97|757.22|755.22|745.1|743.1|0
1655279400000|2022-06-15 07:50:00|752.97|750.97|745.22|743.22|752.97|750.97|743.72|741.72|0
1655279700000|2022-06-15 07:55:00|744.97|742.97|742.22|740.22|745.35|743.35|741.85|739.85|0
1655280000000|2022-06-15 08:00:00|742.72|740.72|744.97|742.97|744.97|742.97|739.97|737.97|0
1655280300000|2022-06-15 08:05:00|744.72|742.72|738.72|736.72|744.97|742.97|736.22|734.22|0
1655280600000|2022-06-15 08:10:00|738.22|736.22|737.35|735.35|739.6|737.6|736.85|734.85|0
1655280900000|2022-06-15 08:15:00|737.72|735.72|736.22|734.22|739.22|737.22|735.47|733.47|0
1655281200000|2022-06-15 08:20:00|735.97|733.97|735.72|733.72|737.22|735.22|734.85|732.85|0
1655281500000|2022-06-15 08:25:00|735.22|733.22|733.85|731.85|735.22|733.22|731.47|729.47|0
1655281800000|2022-06-15 08:30:00|733.47|731.47|730.97|728.97|733.72|731.72|730.22|728.22|0
1655282100000|2022-06-15 08:35:00|731.22|729.22|731.22|729.22|733.72|731.72|730.97|728.97|0
1655282400000|2022-06-15 08:40:00|730.97|728.97|734.97|732.97|734.97|732.97|729.85|727.85|0
1655282700000|2022-06-15 08:45:00|734.72|732.72|739.35|737.35|739.97|737.97|734.22|732.22|0
1655283000000|2022-06-15 08:50:00|739.97|737.97|738.97|736.97|741.22|739.22|738.47|736.47|0
1655283300000|2022-06-15 08:55:00|739.1|737.1|739.72|737.72|740.72|738.72|738.47|736.47|0
1655283600000|2022-06-15 09:00:00|739.47|737.47|746.47|744.47|746.72|744.72|739.47|737.47|0
1655283900000|2022-06-15 09:05:00|746.72|744.72|744.97|742.97|746.97|744.97|744.22|742.22|0
1655284200000|2022-06-15 09:10:00|745.72|743.72|747.22|745.22|749.1|747.1|745.47|743.47|0
1655284500000|2022-06-15 09:15:00|747.47|745.47|745.97|743.97|747.97|745.97|743.97|741.97|0
1655284800000|2022-06-15 09:20:00|745.72|743.72|746.97|744.97|748.47|746.47|745.22|743.22|0
1655285100000|2022-06-15 09:25:00|746.6|744.6|744.22|742.22|747.72|745.72|743.72|741.72|0
1655285400000|2022-06-15 09:30:00|743.85|741.85|741.72|739.72|744.47|742.47|740.85|738.85|0
1655285700000|2022-06-15 09:35:00|741.97|739.97|745.97|743.97|746.72|744.72|741.72|739.72|0
1655286000000|2022-06-15 09:40:00|745.72|743.72|739.97|737.97|745.97|743.97|738.72|736.72|0
1655286300000|2022-06-15 09:45:00|739.85|737.85|742.6|740.6|743.47|741.47|738.72|736.72|0
1655286600000|2022-06-15 09:50:00|742.47|740.47|744.97|742.97|745.47|743.47|741.22|739.22|0
1655286900000|2022-06-15 09:55:00|745.22|743.22|741.22|739.22|746.6|744.6|740.97|738.97|0
1655287200000|2022-06-15 10:00:00|741.1|739.1|743.85|741.85|745.47|743.47|741.1|739.1|0
1655287500000|2022-06-15 10:05:00|743.72|741.72|745.22|743.22|746.97|744.97|743.72|741.72|0
1655287800000|2022-06-15 10:10:00|745.35|743.35|743.72|741.72|745.47|743.47|743.47|741.47|0
1655288100000|2022-06-15 10:15:00|743.47|741.47|742.97|740.97|745.97|743.97|742.22|740.22|0
1655288400000|2022-06-15 10:20:00|743.1|741.1|745.97|743.97|746.72|744.72|742.72|740.72|0
1655288700000|2022-06-15 10:25:00|745.72|743.72|748.1|746.1|749.72|747.72|745.22|743.22|0
1655289000000|2022-06-15 10:30:00|748.22|746.22|750.6|748.6|750.6|748.6|745.22|743.22|0
1655289300000|2022-06-15 10:35:00|750.72|748.72|745.72|743.72|751.35|749.35|742.97|740.97|0
1655289600000|2022-06-15 10:40:00|745.47|743.47|745.35|743.35|746.72|744.72|744.22|742.22|0
1655289900000|2022-06-15 10:45:00|745.47|743.47|745.35|743.35|746.97|744.97|743.35|741.35|0
1655290200000|2022-06-15 10:50:00|745.47|743.47|746.22|744.22|747.35|745.35|743.47|741.47|0
1655290500000|2022-06-15 10:55:00|746.6|744.6|747.22|745.22|747.72|745.72|744.47|742.47|0
1655290800000|2022-06-15 11:00:00|746.22|744.22|749.72|747.72|749.97|747.97|743.97|741.97|0
1655291100000|2022-06-15 11:05:00|750.47|748.47|745.97|743.97|750.47|748.47|745.97|743.97|0
1655291400000|2022-06-15 11:10:00|746.22|744.22|743.47|741.47|747.22|745.22|743.47|741.47|0
1655291700000|2022-06-15 11:15:00|743.35|741.35|741.47|739.47|743.35|741.35|739.47|737.47|0
1655292000000|2022-06-15 11:20:00|741.35|739.35|736.97|734.97|741.47|739.47|736.97|734.97|0
1655292300000|2022-06-15 11:25:00|737.22|735.22|733.72|731.72|737.22|735.22|733.72|731.72|0
1655292600000|2022-06-15 11:30:00|733.97|731.97|730.6|728.6|735.72|733.72|730.22|728.22|0
1655292900000|2022-06-15 11:35:00|730.72|728.72|735.47|733.47|735.97|733.97|730.47|728.47|0
1655293200000|2022-06-15 11:40:00|735.97|733.97|735.22|733.22|736.22|734.22|733.47|731.47|0
1655293500000|2022-06-15 11:45:00|735.1|733.1|737.97|735.97|738.97|736.97|735.1|733.1|0
1655293800000|2022-06-15 11:50:00|737.72|735.72|728.72|726.72|738.47|736.47|726.47|724.47|0
1655294100000|2022-06-15 11:55:00|728.97|726.97|727.87|725.87|729.37|727.37|726.47|724.47|0
1655294400000|2022-06-15 12:00:00|728.12|726.12|728.12|726.12|732.75|730.75|726.87|724.87|0
1655294700000|2022-06-15 12:05:00|727.62|725.62|732.5|730.5|732.87|730.87|726.75|724.75|0
1655295000000|2022-06-15 12:10:00|732.37|730.37|735.75|733.75|739.87|737.87|730.12|728.12|0
1655295300000|2022-06-15 12:15:00|735.87|733.87|738.12|736.12|739.37|737.37|734.62|732.62|0
1655295600000|2022-06-15 12:20:00|738.62|736.62|734.37|732.37|738.62|736.62|731.87|729.87|0
1655295900000|2022-06-15 12:25:00|734.12|732.12|736.25|734.25|737.37|735.37|732.87|730.87|0
1655296200000|2022-06-15 12:30:00|736.37|734.37|733.37|731.37|739.37|737.37|729.62|727.62|0
1655296500000|2022-06-15 12:35:00|733.12|731.12|733.62|731.62|735.62|733.62|731.62|729.62|0
1655296800000|2022-06-15 12:40:00|733.5|731.5|730.87|728.87|737.37|735.37|730.12|728.12|0
1655297100000|2022-06-15 12:45:00|730.62|728.62|723.87|721.87|731.5|729.5|723.62|721.62|0
1655297400000|2022-06-15 12:50:00|724.37|722.37|727.12|725.12|727.12|725.12|722.37|720.37|0
1655297700000|2022-06-15 12:55:00|727.37|725.37|726.87|724.87|730.12|728.12|725.87|723.87|0
1655298000000|2022-06-15 13:00:00|725.87|723.87|730.37|728.37|730.87|728.87|723.87|721.87|0
1655298300000|2022-06-15 13:05:00|730.12|728.12|731.62|729.62|731.87|729.87|728.37|726.37|0
1655298600000|2022-06-15 13:10:00|731.87|729.87|727.87|725.87|733.87|731.87|727.12|725.12|0
1655298900000|2022-06-15 13:15:00|728.12|726.12|726.37|724.37|731.62|729.62|726.12|724.12|0
1655299200000|2022-06-15 13:20:00|726.12|724.12|728.37|726.37|728.62|726.62|725.62|723.62|0
1655299500000|2022-06-15 13:25:00|728.12|726.12|728.87|726.87|729.62|727.62|727.12|725.12|0
1655299800000|2022-06-15 13:30:00|727.62|725.62|727.37|725.37|732.37|730.37|722.12|720.12|0
1655300100000|2022-06-15 13:35:00|726.62|724.62|727.37|725.37|734.62|732.62|722.87|720.87|0
1655300400000|2022-06-15 13:40:00|727.62|725.62|718.87|716.87|727.62|725.62|715.62|713.62|0
1655300700000|2022-06-15 13:45:00|717.12|715.12|714.62|712.62|718.62|716.62|713.12|711.12|0
1655301000000|2022-06-15 13:50:00|714.12|712.12|719.37|717.37|719.37|717.37|710.87|708.87|0
1655301300000|2022-06-15 13:55:00|719.62|717.62|716.12|714.12|719.62|717.62|711.12|709.12|0
1655301600000|2022-06-15 14:00:00|715.87|713.87|708.87|706.87|718.12|716.12|708.87|706.87|0
1655301900000|2022-06-15 14:05:00|710.37|708.37|711.12|709.12|711.62|709.62|706.87|704.87|0
1655302200000|2022-06-15 14:10:00|710.12|708.12|714.37|712.37|714.37|712.37|708.12|706.12|0
1655302500000|2022-06-15 14:15:00|715.37|713.37|716.62|714.62|718.87|716.87|710.87|708.87|0
1655302800000|2022-06-15 14:20:00|717.37|715.37|716.87|714.87|720.62|718.62|715.37|713.37|0
1655303100000|2022-06-15 14:25:00|716.37|714.37|716.37|714.37|719.87|717.87|715.12|713.12|0
1655303400000|2022-06-15 14:30:00|715.62|713.62|722.37|720.37|725.62|723.62|715.62|713.62|0
1655303700000|2022-06-15 14:35:00|721.87|719.87|723.62|721.62|724.37|722.37|720.12|718.12|0
1655304000000|2022-06-15 14:40:00|724.12|722.12|726.37|724.37|727.37|725.37|722.37|720.37|0
1655304300000|2022-06-15 14:45:00|727.37|725.37|727.12|725.12|730.37|728.37|726.12|724.12|0
1655304600000|2022-06-15 14:50:00|728.37|726.37|736.12|734.12|737.12|735.12|726.62|724.62|0
1655304900000|2022-06-15 14:55:00|735.87|733.87|729.37|727.37|737.37|735.37|728.62|726.62|0
1655305200000|2022-06-15 15:00:00|729.62|727.62|729.87|727.87|731.37|729.37|726.87|724.87|0
1655305500000|2022-06-15 15:05:00|729.37|727.37|733.12|731.12|733.62|731.62|727.87|725.87|0
1655305800000|2022-06-15 15:10:00|733.37|731.37|738.37|736.37|738.87|736.87|731.62|729.62|0
1655306100000|2022-06-15 15:15:00|738.62|736.62|737.37|735.37|739.62|737.62|735|733|0
1655306400000|2022-06-15 15:20:00|737.62|735.62|735.37|733.37|741.12|739.12|734.62|732.62|0
1655306700000|2022-06-15 15:25:00|735.12|733.12|734.12|732.12|738.12|736.12|733.87|731.87|0
1655307000000|2022-06-15 15:30:00|734.62|732.62|735.62|733.62|737.37|735.37|732.12|730.12|0
1655307300000|2022-06-15 15:35:00|736.12|734.12|731.62|729.62|736.12|734.12|729.62|727.62|0
1655307600000|2022-06-15 15:40:00|731.87|729.87|732.37|730.37|733.37|731.37|729.62|727.62|0
1655307900000|2022-06-15 15:45:00|732.12|730.12|732.62|730.62|733.12|731.12|729.12|727.12|0
1655308200000|2022-06-15 15:50:00|732.75|730.75|730.75|728.75|734.12|732.12|730.75|728.75|0
1655308500000|2022-06-15 15:55:00|730.62|728.62|727.62|725.62|731.62|729.62|726.87|724.87|0
1655308800000|2022-06-15 16:00:00|727.37|725.37|725.87|723.87|728.37|726.37|724.12|722.12|0
1655309100000|2022-06-15 16:05:00|725.62|723.62|728.87|726.87|730.62|728.62|725.62|723.62|0
1655309400000|2022-06-15 16:10:00|729.37|727.37|724.12|722.12|729.37|727.37|723.87|721.87|0
1655309700000|2022-06-15 16:15:00|723.62|721.62|723.25|721.25|725.12|723.12|721.12|719.12|0
1655310000000|2022-06-15 16:20:00|722.62|720.62|720.12|718.12|723.37|721.37|719.37|717.37|0
1655310300000|2022-06-15 16:25:00|720.37|718.37|721.37|719.37|722.87|720.87|719.87|717.87|0
1655310600000|2022-06-15 16:30:00|720.87|718.87|722.37|720.37|723.37|721.37|718.37|716.37|0
1655310900000|2022-06-15 16:35:00|722.62|720.62|725.62|723.62|725.87|723.87|721.62|719.62|0
1655311200000|2022-06-15 16:40:00|725.87|723.87|730.12|728.12|731.87|729.87|724.87|722.87|0
1655311500000|2022-06-15 16:45:00|729.87|727.87|729.12|727.12|732.12|730.12|729.12|727.12|0
1655311800000|2022-06-15 16:50:00|728.62|726.62|736.37|734.37|737.12|735.12|728.62|726.62|0
1655312100000|2022-06-15 16:55:00|736.62|734.62|740.12|738.12|741.5|739.5|736.37|734.37|0
1655312400000|2022-06-15 17:00:00|740.62|738.62|736.12|734.12|740.87|738.87|734.62|732.62|0
1655312700000|2022-06-15 17:05:00|735.87|733.87|737.62|735.62|739.12|737.12|734.87|732.87|0
1655313000000|2022-06-15 17:10:00|737.37|735.37|733.87|731.87|738.62|736.62|732.37|730.37|0
1655313300000|2022-06-15 17:15:00|733.62|731.62|733.87|731.87|736.87|734.87|733.12|731.12|0
1655313600000|2022-06-15 17:20:00|733.62|731.62|731.87|729.87|735.12|733.12|730.87|728.87|0
1655313900000|2022-06-15 17:25:00|732.37|730.37|727.37|725.37|733.12|731.12|726.12|724.12|0
1655314200000|2022-06-15 17:30:00|727.12|725.12|728.87|726.87|729.12|727.12|726.12|724.12|0
1655314500000|2022-06-15 17:35:00|728.62|726.62|727.25|725.25|730.87|728.87|727.12|725.12|0
1655314800000|2022-06-15 17:40:00|727.37|725.37|729.37|727.37|730.12|728.12|727.12|725.12|0
1655315100000|2022-06-15 17:45:00|729.62|727.62|734.87|732.87|735.12|733.12|728.62|726.62|0
1655315400000|2022-06-15 17:50:00|734.62|732.62|727.12|725.12|739.87|737.87|727|725|0
1655315700000|2022-06-15 17:55:00|727.87|725.87|720.25|718.25|728.12|726.12|716|714|0
1655316000000|2022-06-15 18:00:00|721.37|719.37|743.12|741.12|751.37|749.37|702.12|700.12|0
1655316300000|2022-06-15 18:05:00|746.62|744.62|744.25|742.25|763.62|761.62|737|735|0
1655316600000|2022-06-15 18:10:00|745.37|743.37|745.37|743.37|757.37|755.37|742.12|740.12|0
1655316900000|2022-06-15 18:15:00|744.62|742.62|736.62|734.62|750.75|748.75|728.62|726.62|0
1655317200000|2022-06-15 18:20:00|734.87|732.87|750.12|748.12|754.37|752.37|728.12|726.12|0
1655317500000|2022-06-15 18:25:00|747.62|745.62|753.12|751.12|753.12|751.12|741|739|0
1655317800000|2022-06-15 18:30:00|754.12|752.12|766.87|764.87|779.87|777.87|748.37|746.37|0
1655318100000|2022-06-15 18:35:00|765.37|763.37|726.62|724.62|768.12|766.12|716.75|714.75|0
1655318400000|2022-06-15 18:40:00|729.87|727.87|688.32|685.92|732.25|730.25|682.57|680.17|0
1655318700000|2022-06-15 18:45:00|685.07|682.67|699.87|696.87|700.12|697.12|676.5|673.5|0
1655319000000|2022-06-15 18:50:00|696.25|693.25|715.12|712.12|723.87|720.87|689.25|686.25|0
1655319300000|2022-06-15 18:55:00|713.87|710.87|721.12|718.12|729.37|726.37|707.87|704.87|0
1655319600000|2022-06-15 19:00:00|720.12|717.12|712.57|710.17|720.12|717.12|702.12|699.12|0
1655319900000|2022-06-15 19:05:00|710.32|707.92|704.32|701.92|716.57|714.17|702.57|700.17|0
1655320200000|2022-06-15 19:10:00|704.57|702.17|712.82|710.42|721.82|719.42|699.57|697.17|0
1655320500000|2022-06-15 19:15:00|713.95|711.55|710.57|708.17|721.95|719.55|709.7|707.3|0
1655320800000|2022-06-15 19:20:00|710.2|707.8|688.7|686.3|710.2|707.8|687.32|684.92|0
1655321100000|2022-06-15 19:25:00|688.07|685.67|677.82|675.42|693.57|691.17|677.82|675.42|0
1655321400000|2022-06-15 19:30:00|678.32|675.92|665.57|663.17|683.82|681.42|664.07|661.67|0
1655321700000|2022-06-15 19:35:00|664.32|661.92|687.07|684.67|688.82|686.42|662.32|659.92|0
1655322000000|2022-06-15 19:40:00|688.57|686.17|702.7|700.3|704.07|701.67|688.57|686.17|0
1655322300000|2022-06-15 19:45:00|704.32|701.92|696.07|693.67|707.82|705.42|696.07|693.67|0
1655322600000|2022-06-15 19:50:00|703.07|700.67|714.32|711.92|717.82|715.42|702.57|700.17|0
1655322900000|2022-06-15 19:55:00|713.82|711.42|712.57|710.17|713.95|711.55|706.57|704.17|0
1655323200000|2022-06-15 20:00:00|708.82|706.42|710.57|708.17|711.82|709.42|708.32|705.92|0
1655323500000|2022-06-15 20:05:00|711.07|708.67|707.32|704.92|711.07|708.67|706.57|704.17|0
1655323800000|2022-06-15 20:10:00|707.57|705.17|714.57|712.17|714.57|712.17|706.82|704.42|0
1655324100000|2022-06-15 20:15:00|714.32|711.92|716.06|713.18|716.56|713.68|712.31|709.43|0
1655324400000|2022-06-15 20:20:00|716.44|713.56|716.81|713.93|718.81|715.93|714.81|711.93|0
1655324700000|2022-06-15 20:25:00|716.31|713.43|715.81|712.93|716.69|713.81|715.31|712.43|0
1655325000000|2022-06-15 20:30:00|715.69|712.81|711.69|708.81|715.81|712.93|711.31|708.43|0
1655325300000|2022-06-15 20:35:00|711.81|708.93|709.31|706.43|711.81|708.93|708.06|705.18|0
1655325600000|2022-06-15 20:40:00|709.56|706.68|707.56|704.68|710.56|707.68|707.56|704.68|0
1655325900000|2022-06-15 20:45:00|708.31|705.43|707.31|704.43|710.69|707.81|707.31|704.43|0
1655326200000|2022-06-15 20:50:00|707.44|704.56|707.57|705.17|708.94|706.17|706.94|704.06|0
1655326500000|2022-06-15 20:55:00|707.7|705.3|710.95|708.55|711.32|708.92|707.2|704.8|0
1655326800000|2022-06-15 21:00:00|710.96|708.56|710.35|707.95|711.14|708.74|710.2|707.8|0
1655327100000|2022-06-15 21:05:00|710.24|707.84|709.77|707.37|710.24|707.84|709.55|707.15|0
1655327400000|2022-06-15 21:10:00|709.73|707.33|709.91|707.51|710.2|707.8|709.55|707.15|0
1655327700000|2022-06-15 21:15:00|710.02|707.62|709.33|706.93|710.02|707.62|709.22|706.82|0
1655328000000|2022-06-15 21:20:00|709.29|706.89|709.55|707.15|709.69|707.29|708.93|706.53|0
1655328300000|2022-06-15 21:25:00|709.58|707.18|708.31|705.91|709.58|707.18|708.27|705.87|0
1655328600000|2022-06-15 21:30:00|708.2|705.8|708.2|705.8|708.56|706.16|708.17|705.77|0
1655328900000|2022-06-15 21:35:00|708.09|705.69|707.21|704.81|708.09|705.69|707.17|704.77|0
1655329200000|2022-06-15 21:40:00|707.17|704.77|706.45|704.05|707.25|704.85|706.3|703.9|0
1655329500000|2022-06-15 21:45:00|706.55|704.15|705.53|703.13|706.99|704.59|705.53|703.13|0
1655329800000|2022-06-15 21:50:00|705.57|703.17|706.45|704.05|706.45|704.05|705.53|703.13|0
1655330100000|2022-06-15 21:55:00|706.3|703.9|705.83|703.43|706.3|703.9|705.8|703.4|0
1655330400000|2022-06-15 22:00:00|700.95|698.55|702.82|700.42|704.95|702.55|700.95|698.55|0
1655330700000|2022-06-15 22:05:00|702.95|700.55|701.32|698.92|703.57|701.17|701.32|698.92|0
1655331000000|2022-06-15 22:10:00|701.57|699.17|696.95|694.55|701.57|699.17|696.45|694.05|0
1655331300000|2022-06-15 22:15:00|696.82|694.42|691.32|688.92|696.82|694.42|691.07|688.67|0
1655331600000|2022-06-15 22:20:00|691.07|688.67|693.57|691.17|694.07|691.67|690.95|688.55|0
1655331900000|2022-06-15 22:25:00|693.45|691.05|692.57|690.17|694.82|692.42|692.32|689.92|0
1655332200000|2022-06-15 22:30:00|692.32|689.92|692.95|690.55|694.57|692.17|691.32|688.92|0
1655332500000|2022-06-15 22:35:00|693.07|690.67|693.7|691.3|694.57|692.17|692.82|690.42|0
1655332800000|2022-06-15 22:40:00|694.07|691.67|695.07|692.67|696.32|693.92|693.95|691.55|0
1655333100000|2022-06-15 22:45:00|694.82|692.42|695.7|693.3|696.07|693.67|694.82|692.42|0
1655333400000|2022-06-15 22:50:00|695.57|693.17|696.82|694.42|697.07|694.67|694.82|692.42|0
1655333700000|2022-06-15 22:55:00|697.07|694.67|693.45|691.05|697.07|694.67|693.2|690.8|0
1655334000000|2022-06-15 23:00:00|693.32|690.92|695.7|693.3|695.82|693.42|693.07|690.67|0
1655334300000|2022-06-15 23:05:00|695.82|693.42|695.45|693.05|696.07|693.67|694.82|692.42|0
1655334600000|2022-06-15 23:10:00|695.57|693.17|695.82|693.42|696.32|693.92|694.82|692.42|0
1655334900000|2022-06-15 23:15:00|696.2|693.8|696.45|694.05|697.07|694.67|696.07|693.67|0
1655335200000|2022-06-15 23:20:00|696.32|693.92|696.57|694.17|696.57|694.17|695.57|693.17|0
1655335500000|2022-06-15 23:25:00|696.7|694.3|695.07|692.67|696.82|694.42|694.82|692.42|0
1655335800000|2022-06-15 23:30:00|694.95|692.55|694.82|692.42|695.57|693.17|694.82|692.42|0
1655336100000|2022-06-15 23:35:00|694.07|691.67|691.07|688.67|694.07|691.67|691.07|688.67|0
1655336400000|2022-06-15 23:40:00|691.32|688.92|687.45|685.05|691.82|689.42|687.45|685.05|0
1655336700000|2022-06-15 23:45:00|687.32|684.92|687.07|684.67|688.07|685.67|685.82|683.42|0
1655337000000|2022-06-15 23:50:00|686.95|684.55|685.82|683.42|686.95|684.55|684.57|682.17|0
1655337300000|2022-06-15 23:55:00|685.57|683.17|683.7|681.3|685.82|683.42|683.57|681.17|0
1655337600000|2022-06-16 00:00:00|684.82|682.42|683.2|680.8|687.57|685.17|683.2|680.8|0
1655337900000|2022-06-16 00:05:00|683.32|680.92|684.82|682.42|687.32|684.92|683.2|680.8|0
1655338200000|2022-06-16 00:10:00|684.95|682.55|683.07|680.67|686.32|683.92|683.07|680.67|0
1655338500000|2022-06-16 00:15:00|683.32|680.92|682.82|680.42|685.57|683.17|682.82|680.42|0
1655338800000|2022-06-16 00:20:00|683.07|680.67|681.32|678.92|684.45|682.05|680.32|677.92|0
1655339100000|2022-06-16 00:25:00|681.57|679.17|680.45|678.05|681.82|679.42|679.32|676.92|0
1655339400000|2022-06-16 00:30:00|680.32|677.92|680.32|677.92|680.57|678.17|678.32|675.92|0
1655339700000|2022-06-16 00:35:00|680.57|678.17|680.7|678.3|681.07|678.67|679.07|676.67|0
1655340000000|2022-06-16 00:40:00|680.57|678.17|681.45|679.05|681.57|679.17|680.32|677.92|0
1655340300000|2022-06-16 00:45:00|681.32|678.92|681.57|679.17|681.57|679.17|681.07|678.67|0
1655340600000|2022-06-16 00:50:00|681.45|679.05|680.32|677.92|681.57|679.17|680.32|677.92|0
1655340900000|2022-06-16 00:55:00|680.57|678.17|681.32|678.92|681.57|679.17|680.32|677.92|0
1655341200000|2022-06-16 01:00:00|681.57|679.17|680.45|678.05|681.57|679.17|680.32|677.92|0
1655341500000|2022-06-16 01:05:00|680.32|677.92|677.07|674.67|680.82|678.42|676.07|673.67|0
1655341800000|2022-06-16 01:10:00|676.82|674.42|671.57|669.17|676.82|674.42|671.57|669.17|0
1655342100000|2022-06-16 01:15:00|671.82|669.42|673.32|670.92|675.07|672.67|671.82|669.42|0
1655342400000|2022-06-16 01:20:00|673.57|671.17|676.57|674.17|677.07|674.67|673.57|671.17|0
1655342700000|2022-06-16 01:25:00|676.82|674.42|677.95|675.55|678.07|675.67|675.95|673.55|0
1655343000000|2022-06-16 01:30:00|678.07|675.67|681.32|678.92|681.57|679.17|677.82|675.42|0
1655343300000|2022-06-16 01:35:00|681.07|678.67|684.07|681.67|684.32|681.92|679.57|677.17|0
1655343600000|2022-06-16 01:40:00|683.95|681.55|690.57|688.17|690.57|688.17|683.95|681.55|0
1655343900000|2022-06-16 01:45:00|690.32|687.92|690.07|687.67|692.57|690.17|689.07|686.67|0
1655344200000|2022-06-16 01:50:00|690.57|688.17|689.82|687.42|691.32|688.92|689.32|686.92|0
1655344500000|2022-06-16 01:55:00|689.57|687.17|690.82|688.42|692.07|689.67|688.57|686.17|0
1655344800000|2022-06-16 02:00:00|691.07|688.67|688.57|686.17|691.07|688.67|688.32|685.92|0
1655345100000|2022-06-16 02:05:00|688.32|685.92|693.95|691.55|694.07|691.67|688.32|685.92|0
1655345400000|2022-06-16 02:10:00|694.07|691.67|693.82|691.42|695.82|693.42|692.82|690.42|0
1655345700000|2022-06-16 02:15:00|694.07|691.67|694.57|692.17|694.82|692.42|691.07|688.67|0
1655346000000|2022-06-16 02:20:00|694.82|692.42|695.07|692.67|695.07|692.67|692.32|689.92|0
1655346300000|2022-06-16 02:25:00|694.82|692.42|696.57|694.17|697.57|695.17|693.57|691.17|0
1655346600000|2022-06-16 02:30:00|696.32|693.92|693.82|691.42|696.82|694.42|693.32|690.92|0
1655346900000|2022-06-16 02:35:00|694.32|691.92|692.82|690.42|694.57|692.17|692.45|690.05|0
1655347200000|2022-06-16 02:40:00|692.7|690.3|690.07|687.67|693.57|691.17|689.82|687.42|0
1655347500000|2022-06-16 02:45:00|689.82|687.42|689.82|687.42|690.32|687.92|688.07|685.67|0
1655347800000|2022-06-16 02:50:00|690.07|687.67|690.57|688.17|690.82|688.42|688.32|685.92|0
1655348100000|2022-06-16 02:55:00|690.32|687.92|689.82|687.42|691.07|688.67|689.82|687.42|0
1655348400000|2022-06-16 03:00:00|690.07|687.67|689.07|686.67|690.32|687.92|688.82|686.42|0
1655348700000|2022-06-16 03:05:00|689.2|686.8|687.57|685.17|689.57|687.17|687.57|685.17|0
1655349000000|2022-06-16 03:10:00|687.82|685.42|685.57|683.17|688.07|685.67|685.57|683.17|0
1655349300000|2022-06-16 03:15:00|685.45|683.05|685.32|682.92|686.32|683.92|684.32|681.92|0
1655349600000|2022-06-16 03:20:00|685.45|683.05|682.95|680.55|685.57|683.17|682.82|680.42|0
1655349900000|2022-06-16 03:25:00|683.07|680.67|683.32|680.92|684.32|681.92|682.32|679.92|0
1655350200000|2022-06-16 03:30:00|683.57|681.17|684.82|682.42|685.07|682.67|682.82|680.42|0
1655350500000|2022-06-16 03:35:00|685.07|682.67|691.32|688.92|691.45|689.05|685.07|682.67|0
1655350800000|2022-06-16 03:40:00|691.07|688.67|692.57|690.17|694.07|691.67|690.82|688.42|0
1655351100000|2022-06-16 03:45:00|692.82|690.42|694.07|691.67|694.57|692.17|691.07|688.67|0
1655351400000|2022-06-16 03:50:00|693.82|691.42|696.32|693.92|696.57|694.17|692.45|690.05|0
1655351700000|2022-06-16 03:55:00|696.45|694.05|695.07|692.67|696.82|694.42|694.82|692.42|0
1655352000000|2022-06-16 04:00:00|695.2|692.8|699.2|696.8|699.2|696.8|692.95|690.55|0
1655352300000|2022-06-16 04:05:00|699.57|697.17|698.2|695.8|699.57|697.17|697.07|694.67|0
1655352600000|2022-06-16 04:10:00|698.07|695.67|697.57|695.17|700.82|698.42|697.32|694.92|0
1655352900000|2022-06-16 04:15:00|697.32|694.92|700.57|698.17|700.82|698.42|697.32|694.92|0
1655353200000|2022-06-16 04:20:00|700.7|698.3|702.82|700.42|702.82|700.42|697.7|695.3|0
1655353500000|2022-06-16 04:25:00|702.7|700.3|701.07|698.67|702.82|700.42|699.32|696.92|0
1655353800000|2022-06-16 04:30:00|700.82|698.42|697.57|695.17|701.32|698.92|697.32|694.92|0
1655354100000|2022-06-16 04:35:00|697.82|695.42|697.82|695.42|699.07|696.67|697.57|695.17|0
1655354400000|2022-06-16 04:40:00|697.7|695.3|702.82|700.42|703.32|700.92|697.57|695.17|0
1655354700000|2022-06-16 04:45:00|702.57|700.17|702.07|699.67|703.32|700.92|701.57|699.17|0
1655355000000|2022-06-16 04:50:00|701.82|699.42|703.07|700.67|703.57|701.17|701.82|699.42|0
1655355300000|2022-06-16 04:55:00|702.82|700.42|705.32|702.92|705.32|702.92|701.32|698.92|0
1655355600000|2022-06-16 05:00:00|705.07|702.67|707.45|705.05|708.32|705.92|703.82|701.42|0
1655355900000|2022-06-16 05:05:00|707.32|704.92|709.82|707.42|710.57|708.17|707.07|704.67|0
1655356200000|2022-06-16 05:10:00|710.07|707.67|714.07|711.67|715.57|713.17|709.32|706.92|0
1655356500000|2022-06-16 05:15:00|713.95|711.55|712.82|710.42|714.95|712.55|711.57|709.17|0
1655356800000|2022-06-16 05:20:00|713.07|710.67|713.32|710.92|714.07|711.67|710.57|708.17|0
1655357100000|2022-06-16 05:25:00|713.2|710.8|712.07|709.67|713.32|710.92|709.2|706.8|0
1655357400000|2022-06-16 05:30:00|711.95|709.55|716.95|714.55|717.07|714.67|710.57|708.17|0
1655357700000|2022-06-16 05:35:00|716.82|714.42|717.82|715.42|719.82|717.42|716.57|714.17|0
1655358000000|2022-06-16 05:40:00|718.07|715.67|717.45|715.05|718.82|716.42|715.2|712.8|0
1655358300000|2022-06-16 05:45:00|717.32|714.92|719.07|716.67|721.32|718.92|717.32|714.92|0
1655358600000|2022-06-16 05:50:00|719.45|717.05|725.57|723.17|725.57|723.17|719.07|716.67|0
1655358900000|2022-06-16 05:55:00|725.32|722.92|726.32|723.92|726.32|723.92|724.57|722.17|0
1655359200000|2022-06-16 06:00:00|724.82|722.42|724.57|722.17|725.32|722.92|719.32|716.92|0
1655359500000|2022-06-16 06:05:00|724.32|721.92|724.57|722.17|727.82|725.42|724.07|721.67|0
1655359800000|2022-06-16 06:10:00|725.32|722.92|726.2|723.8|727.07|724.67|724.07|721.67|0
1655360100000|2022-06-16 06:15:00|726.07|723.67|728.57|726.17|728.95|726.55|724.07|721.67|0
1655360400000|2022-06-16 06:20:00|728.95|726.55|729.07|726.67|730.07|727.67|726.82|724.42|0
1655360700000|2022-06-16 06:25:00|728.32|725.92|731.82|729.42|732.07|729.67|727.07|724.67|0
1655361000000|2022-06-16 06:30:00|732.07|729.67|741.57|739.17|745.57|743.17|731.82|729.42|0
1655361300000|2022-06-16 06:35:00|742.32|739.92|745.82|743.42|746.45|744.05|741.82|739.42|0
1655361600000|2022-06-16 06:40:00|746.07|743.67|747.07|744.67|752.57|750.17|746.07|743.67|0
1655361900000|2022-06-16 06:45:00|746.82|744.42|743.7|741.3|747.32|744.92|742.32|739.92|0
1655362200000|2022-06-16 06:50:00|744.57|742.17|746.32|743.92|746.95|744.55|742.32|739.92|0
1655362500000|2022-06-16 06:55:00|745.32|742.92|746.07|743.67|747.95|745.55|744.2|741.8|0
1655362800000|2022-06-16 07:00:00|746.32|743.92|744.31|741.43|749.32|746.92|742.31|739.43|0
1655363100000|2022-06-16 07:05:00|745.07|742.67|747.57|745.17|748.2|745.8|743.57|741.17|0
1655363400000|2022-06-16 07:10:00|746.82|744.42|748.32|745.92|753.82|751.42|746.57|744.17|0
1655363700000|2022-06-16 07:15:00|748.57|746.17|758.32|755.92|762.82|760.42|748.57|746.17|0
1655364000000|2022-06-16 07:20:00|757.95|755.55|769.57|767.17|769.57|767.17|757.95|755.55|0
1655364300000|2022-06-16 07:25:00|769.07|766.67|763.57|761.17|771.57|769.17|762.32|759.92|0
1655364600000|2022-06-16 07:30:00|764.07|761.67|780.95|778.55|785.57|783.17|764.07|761.67|0
1655364900000|2022-06-16 07:35:00|780.07|777.67|785.95|783.55|789.82|787.42|778.57|776.17|0
1655365200000|2022-06-16 07:40:00|784.95|782.55|781.32|778.92|790.7|788.3|781.07|778.67|0
1655365500000|2022-06-16 07:45:00|781.82|779.42|782.82|780.42|785.57|783.17|777.57|775.17|0
1655365800000|2022-06-16 07:50:00|782.57|780.17|784.07|781.67|792.32|789.92|782.57|780.17|0
1655366100000|2022-06-16 07:55:00|783.95|781.55|782.32|779.92|787.82|785.42|778.82|776.42|0
1655366400000|2022-06-16 08:00:00|783.07|780.67|774.07|771.67|785.57|783.17|772.82|770.42|0
1655366700000|2022-06-16 08:05:00|773.82|771.42|776.7|774.3|777.95|775.55|772.32|769.92|0
1655367000000|2022-06-16 08:10:00|776.57|774.17|777.07|774.67|780.32|777.92|775.82|773.42|0
1655367300000|2022-06-16 08:15:00|777.45|775.05|778.57|776.17|778.57|776.17|773.57|771.17|0
1655367600000|2022-06-16 08:20:00|778.45|776.05|778.82|776.42|783.45|781.05|776.57|774.17|0
1655367900000|2022-06-16 08:25:00|779.07|776.67|776.45|774.05|780.82|778.42|774.32|771.92|0
1655368200000|2022-06-16 08:30:00|776.57|774.17|783.95|781.55|783.95|781.55|776.2|773.8|0
1655368500000|2022-06-16 08:35:00|784.57|782.17|778.45|776.05|785.57|783.17|778.45|776.05|0
1655368800000|2022-06-16 08:40:00|778.57|776.17|786.07|783.67|786.82|784.42|778.57|776.17|0
1655369100000|2022-06-16 08:45:00|785.82|783.42|782.07|779.67|785.82|783.42|781.57|779.17|0
1655369400000|2022-06-16 08:50:00|782.32|779.92|789.57|787.17|792.57|790.17|782.32|779.92|0
1655369700000|2022-06-16 08:55:00|789.45|787.05|796.57|794.17|796.7|794.3|789.32|786.92|0
1655370000000|2022-06-16 09:00:00|796.82|794.42|802.57|800.17|803.45|801.05|796.57|794.17|0
1655370300000|2022-06-16 09:05:00|802.7|800.3|804.45|802.05|807.07|804.67|802.32|799.92|0
1655370600000|2022-06-16 09:10:00|804.82|802.42|799.57|797.17|805.57|803.17|798.95|796.55|0
1655370900000|2022-06-16 09:15:00|799.7|797.3|800.07|797.67|801.07|798.67|795.2|792.8|0
1655371200000|2022-06-16 09:20:00|799.95|797.55|799.07|796.67|807.82|805.42|798.57|796.17|0
1655371500000|2022-06-16 09:25:00|799.45|797.05|795.45|793.05|800.07|797.67|794.82|792.42|0
1655371800000|2022-06-16 09:30:00|796.2|793.8|800.95|798.55|801.32|798.92|794.95|792.55|0
1655372100000|2022-06-16 09:35:00|800.82|798.42|801.2|798.8|801.82|799.42|798.82|796.42|0
1655372400000|2022-06-16 09:40:00|800.82|798.42|800.45|798.05|804.57|802.17|797.57|795.17|0
1655372700000|2022-06-16 09:45:00|800.95|798.55|796.82|794.42|802.2|799.8|796.82|794.42|0
1655373000000|2022-06-16 09:50:00|796.57|794.17|795.82|793.42|800.32|797.92|795.57|793.17|0
1655373300000|2022-06-16 09:55:00|795.57|793.17|793.07|790.67|797.57|795.17|791.82|789.42|0
1655373600000|2022-06-16 10:00:00|792.95|790.55|788.57|786.17|797.57|795.17|788.07|785.67|0
1655373900000|2022-06-16 10:05:00|788.95|786.55|789.07|786.67|790.32|787.92|787.57|785.17|0
1655374200000|2022-06-16 10:10:00|788.82|786.42|790.57|788.17|790.82|788.42|785.57|783.17|0
1655374500000|2022-06-16 10:15:00|790.45|788.05|788.07|785.67|792.07|789.67|788.07|785.67|0
1655374800000|2022-06-16 10:20:00|789.32|786.92|796.32|793.92|797.32|794.92|789.32|786.92|0
1655375100000|2022-06-16 10:25:00|796.57|794.17|798.32|795.92|798.57|796.17|795.82|793.42|0
1655375400000|2022-06-16 10:30:00|798.57|796.17|800.45|798.05|801.2|798.8|796.7|794.3|0
1655375700000|2022-06-16 10:35:00|800.7|798.3|801.45|799.05|802.57|800.17|799.7|797.3|0
1655376000000|2022-06-16 10:40:00|801.57|799.17|801.07|798.67|802.57|800.17|800.82|798.42|0
1655376300000|2022-06-16 10:45:00|801.2|798.8|798.57|796.17|803.07|800.67|798.07|795.67|0
1655376600000|2022-06-16 10:50:00|798.82|796.42|801.2|798.8|804.07|801.67|797.32|794.92|0
1655376900000|2022-06-16 10:55:00|801.07|798.67|801.7|799.3|803.45|801.05|795.82|793.42|0
1655377200000|2022-06-16 11:00:00|801.32|798.92|794.32|791.92|801.32|798.92|792.95|790.55|0
1655377500000|2022-06-16 11:05:00|794.45|792.05|794.2|791.8|795.82|793.42|790.32|787.92|0
1655377800000|2022-06-16 11:10:00|794.07|791.67|797.07|794.67|797.57|795.17|793.2|790.8|0
1655378100000|2022-06-16 11:15:00|796.7|794.3|799.45|797.05|801.82|799.42|796.7|794.3|0
1655378400000|2022-06-16 11:20:00|799.32|796.92|798.95|796.55|802.07|799.67|797.32|794.92|0
1655378700000|2022-06-16 11:25:00|798.57|796.17|792.07|789.67|799.32|796.92|789.95|787.55|0
1655379000000|2022-06-16 11:30:00|793.07|790.67|791.82|789.42|798.07|795.67|791.32|788.92|0
1655379300000|2022-06-16 11:35:00|791.57|789.17|793.82|791.42|794.07|791.67|790.32|787.92|0
1655379600000|2022-06-16 11:40:00|794.07|791.67|798.07|795.67|799.95|797.55|793.7|791.3|0
1655379900000|2022-06-16 11:45:00|798.82|796.42|803.7|801.3|804.32|801.92|798.82|796.42|0
1655380200000|2022-06-16 11:50:00|802.82|800.42|800.57|798.17|804.57|802.17|800.32|797.92|0
1655380500000|2022-06-16 11:55:00|800.82|798.42|795.07|792.67|802.07|799.67|793.82|791.42|0
1655380800000|2022-06-16 12:00:00|795.32|792.92|787.32|784.92|797.07|794.67|784.82|782.42|0
1655381100000|2022-06-16 12:05:00|786.82|784.42|782.82|780.42|787.57|785.17|781.57|779.17|0
1655381400000|2022-06-16 12:10:00|783.07|780.67|780.82|778.42|783.82|781.42|778.82|776.42|0
1655381700000|2022-06-16 12:15:00|781.07|778.67|787.07|784.67|787.57|785.17|778.82|776.42|0
1655382000000|2022-06-16 12:20:00|786.7|784.3|779.32|776.92|786.82|784.42|778.57|776.17|0
1655382300000|2022-06-16 12:25:00|779.57|777.17|782.2|779.8|783.45|781.05|777.07|774.67|0
1655382600000|2022-06-16 12:30:00|782.45|780.05|779.7|777.3|784.7|782.3|777.07|774.67|0
1655382900000|2022-06-16 12:35:00|779.32|776.92|774.82|772.42|781.57|779.17|771.82|769.42|0
1655383200000|2022-06-16 12:40:00|775.07|772.67|780.82|778.42|782.32|779.92|774.82|772.42|0
1655383500000|2022-06-16 12:45:00|781.07|778.67|785.07|782.67|786.07|783.67|779.07|776.67|0
1655383800000|2022-06-16 12:50:00|784.82|782.42|785.07|782.67|786.07|783.67|782.32|779.92|0
1655384100000|2022-06-16 12:55:00|784.82|782.42|788.45|786.05|790.07|787.67|783.32|780.92|0
1655384400000|2022-06-16 13:00:00|788.57|786.17|787.07|784.67|790.32|787.92|783.07|780.67|0
1655384700000|2022-06-16 13:05:00|787.2|784.8|789.32|786.92|791.82|789.42|786.32|783.92|0
1655385000000|2022-06-16 13:10:00|789.57|787.17|790.32|787.92|792.32|789.92|788.82|786.42|0
1655385300000|2022-06-16 13:15:00|790.57|788.17|792.82|790.42|793.32|790.92|790.07|787.67|0
1655385600000|2022-06-16 13:20:00|793.07|790.67|796.07|793.67|796.32|793.92|792.07|789.67|0
1655385900000|2022-06-16 13:25:00|796.57|794.17|797.32|794.92|798.32|795.92|793.82|791.42|0
1655386200000|2022-06-16 13:30:00|797.07|794.67|806.82|804.42|807.82|805.42|793.32|790.92|0
1655386500000|2022-06-16 13:35:00|807.32|804.92|814.57|812.17|819.57|817.17|802.32|799.92|0
1655386800000|2022-06-16 13:40:00|814.82|812.42|818.32|815.92|821.82|819.42|811.07|808.67|0
1655387100000|2022-06-16 13:45:00|818.82|816.42|807.32|804.92|819.82|817.42|802.32|799.92|0
1655387400000|2022-06-16 13:50:00|808.07|805.67|815.07|812.67|818.82|816.42|808.07|805.67|0
1655387700000|2022-06-16 13:55:00|816.57|814.17|813.95|811.55|817.57|815.17|807.57|805.17|0
1655388000000|2022-06-16 14:00:00|815.57|813.17|821.32|818.92|822.32|819.92|811.82|809.42|0
1655388300000|2022-06-16 14:05:00|822.07|819.67|822.07|819.67|828.07|825.67|821.32|818.92|0
1655388600000|2022-06-16 14:10:00|822.57|820.17|826.82|824.42|828.32|825.92|822.32|819.92|0
1655388900000|2022-06-16 14:15:00|827.57|825.17|825.57|823.17|827.82|825.42|818.57|816.17|0
1655389200000|2022-06-16 14:20:00|827.07|824.67|815.32|812.92|827.07|824.67|812.82|810.42|0
1655389500000|2022-06-16 14:25:00|815.07|812.67|812.57|810.17|816.32|813.92|811.57|809.17|0
1655389800000|2022-06-16 14:30:00|813.57|811.17|815.57|813.17|819.57|817.17|812.07|809.67|0
1655390100000|2022-06-16 14:35:00|816.07|813.67|825.32|822.92|825.57|823.17|816.07|813.67|0
1655390400000|2022-06-16 14:40:00|825.57|823.17|835.32|832.92|835.32|832.92|824.07|821.67|0
1655390700000|2022-06-16 14:45:00|835.07|832.67|840.82|838.42|840.82|838.42|833.32|830.92|0
1655391000000|2022-06-16 14:50:00|841.07|838.67|839.57|837.17|845.57|843.17|838.57|836.17|0
1655391300000|2022-06-16 14:55:00|839.32|836.92|843.32|840.92|843.32|840.92|836.57|834.17|0
1655391600000|2022-06-16 15:00:00|843.57|841.17|835.32|832.92|843.82|841.42|833.82|831.42|0
1655391900000|2022-06-16 15:05:00|836.07|833.67|835.82|833.42|841.82|839.42|835.57|833.17|0
1655392200000|2022-06-16 15:10:00|836.32|833.92|825.57|823.17|837.57|835.17|825.57|823.17|0
1655392500000|2022-06-16 15:15:00|827.07|824.67|828.07|825.67|829.07|826.67|822.32|819.92|0
1655392800000|2022-06-16 15:20:00|828.57|826.17|825.82|823.42|832.07|829.67|823.07|820.67|0
1655393100000|2022-06-16 15:25:00|826.07|823.67|822.07|819.67|826.82|824.42|815.32|812.92|0
1655393400000|2022-06-16 15:30:00|821.82|819.42|827.32|824.92|827.57|825.17|820.57|818.17|0
1655393700000|2022-06-16 15:35:00|828.07|825.67|823.57|821.17|829.57|827.17|822.82|820.42|0
1655394000000|2022-06-16 15:40:00|823.32|820.92|832.57|830.17|835.82|833.42|822.82|820.42|0
1655394300000|2022-06-16 15:45:00|833.2|830.8|832.32|829.92|835.45|833.05|832.07|829.67|0
1655394600000|2022-06-16 15:50:00|831.32|828.92|834.82|832.42|836.95|834.55|829.07|826.67|0
1655394900000|2022-06-16 15:55:00|834.57|832.17|825.32|822.92|835.07|832.67|825.32|822.92|0
1655395200000|2022-06-16 16:00:00|825.07|822.67|830.82|828.42|833.57|831.17|823.57|821.17|0
1655395500000|2022-06-16 16:05:00|831.32|828.92|837.82|835.42|837.82|835.42|829.32|826.92|0
1655395800000|2022-06-16 16:10:00|838.07|835.67|839.82|837.42|840.32|837.92|833.07|830.67|0
1655396100000|2022-06-16 16:15:00|840.07|837.67|837.32|834.92|840.07|837.67|832.57|830.17|0
1655396400000|2022-06-16 16:20:00|837.57|835.17|836.07|833.67|839.82|837.42|833.82|831.42|0
1655396700000|2022-06-16 16:25:00|835.32|832.92|827.07|824.67|837.82|835.42|825.82|823.42|0
1655397000000|2022-06-16 16:30:00|826.82|824.42|829.32|826.92|834.7|832.3|825.07|822.67|0
1655397300000|2022-06-16 16:35:00|829.57|827.17|832.7|830.3|836.82|834.42|829.57|827.17|0
1655397600000|2022-06-16 16:40:00|832.32|829.92|827.07|824.67|834.82|832.42|824.32|821.92|0
1655397900000|2022-06-16 16:45:00|827.57|825.17|824.32|821.92|830.32|827.92|822.2|819.8|0
1655398200000|2022-06-16 16:50:00|824.07|821.67|827.32|824.92|829.32|826.92|822.57|820.17|0
1655398500000|2022-06-16 16:55:00|827.07|824.67|828.32|825.92|832.57|830.17|827.07|824.67|0
1655398800000|2022-06-16 17:00:00|826.82|824.42|828.57|826.17|830.32|827.92|821.07|818.67|0
1655399100000|2022-06-16 17:05:00|828.07|825.67|819.82|817.42|830.32|827.92|816.07|813.67|0
1655399400000|2022-06-16 17:10:00|819.45|817.05|822.07|819.67|825.07|822.67|819.07|816.67|0
1655399700000|2022-06-16 17:15:00|821.82|819.42|825.07|822.67|825.07|822.67|819.7|817.3|0
1655400000000|2022-06-16 17:20:00|824.82|822.42|831.32|828.92|831.82|829.42|824.32|821.92|0
1655400300000|2022-06-16 17:25:00|831.07|828.67|818.57|816.17|832.82|830.42|814.07|811.67|0
1655400600000|2022-06-16 17:30:00|822.07|819.67|818.82|816.42|826.32|823.92|816.07|813.67|0
1655400900000|2022-06-16 17:35:00|818.57|816.17|821.07|818.67|826.57|824.17|818.07|815.67|0
1655401200000|2022-06-16 17:40:00|821.57|819.17|832.07|829.67|832.07|829.67|820.07|817.67|0
1655401500000|2022-06-16 17:45:00|832.57|830.17|832.07|829.67|836.82|834.42|831.2|828.8|0
1655401800000|2022-06-16 17:50:00|831.07|828.67|835.32|832.92|836.45|834.05|831.07|828.67|0
1655402100000|2022-06-16 17:55:00|835.07|832.67|844.32|841.92|845.07|842.67|833.82|831.42|0
1655402400000|2022-06-16 18:00:00|845.07|842.67|842.32|839.92|845.57|843.17|839.82|837.42|0
1655402700000|2022-06-16 18:05:00|842.57|840.17|846.82|844.42|849.32|846.92|841.07|838.67|0
1655403000000|2022-06-16 18:10:00|847.32|844.92|843.82|841.42|847.57|845.17|843.07|840.67|0
1655403300000|2022-06-16 18:15:00|844.07|841.67|844.57|842.17|847.57|845.17|843.82|841.42|0
1655403600000|2022-06-16 18:20:00|843.57|841.17|849.57|847.17|850.57|848.17|843.32|840.92|0
1655403900000|2022-06-16 18:25:00|849.32|846.92|851.32|848.92|851.32|848.92|847.57|845.17|0
1655404200000|2022-06-16 18:30:00|852.07|849.67|850.57|848.17|852.82|850.42|846.57|844.17|0
1655404500000|2022-06-16 18:35:00|850.32|847.92|848.82|846.42|853.07|850.67|846.82|844.42|0
1655404800000|2022-06-16 18:40:00|848.57|846.17|846.57|844.17|848.57|846.17|839.82|837.42|0
1655405100000|2022-06-16 18:45:00|847.07|844.67|860.57|858.17|860.57|858.17|844.07|841.67|0
1655405400000|2022-06-16 18:50:00|860.32|857.92|861.82|859.42|862.57|860.17|856.82|854.42|0
1655405700000|2022-06-16 18:55:00|861.57|859.17|855.32|852.92|862.32|859.92|855.32|852.92|0
1655406000000|2022-06-16 19:00:00|855.57|853.17|844.07|841.67|856.82|854.42|840.32|837.92|0
1655406300000|2022-06-16 19:05:00|845.07|842.67|835.82|833.42|850.07|847.67|835.82|833.42|0
1655406600000|2022-06-16 19:10:00|836.07|833.67|840.32|837.92|844.32|841.92|829.82|827.42|0
1655406900000|2022-06-16 19:15:00|842.32|839.92|837.32|834.92|847.32|844.92|837.32|834.92|0
1655407200000|2022-06-16 19:20:00|837.2|834.8|837.32|834.92|839.07|836.67|832.57|830.17|0
1655407500000|2022-06-16 19:25:00|837.82|835.42|833.82|831.42|839.57|837.17|828.82|826.42|0
1655407800000|2022-06-16 19:30:00|834.32|831.92|847.57|845.17|848.82|846.42|832.82|830.42|0
1655408100000|2022-06-16 19:35:00|848.95|846.55|841.57|839.17|848.95|846.55|839.82|837.42|0
1655408400000|2022-06-16 19:40:00|841.32|838.92|845.07|842.67|845.07|842.67|832.57|830.17|0
1655408700000|2022-06-16 19:45:00|845.32|842.92|852.57|850.17|855.07|852.67|842.82|840.42|0
1655409000000|2022-06-16 19:50:00|851.7|849.3|846.82|844.42|852.32|849.92|843.57|841.17|0
1655409300000|2022-06-16 19:55:00|845.57|843.17|829.57|827.17|847.82|845.42|829.57|827.17|0
1655409600000|2022-06-16 20:00:00|830.82|828.42|834.95|832.55|836.07|833.67|829.32|826.92|0
1655409900000|2022-06-16 20:05:00|835.32|832.92|838.07|835.67|838.07|835.67|828.2|825.8|0
1655410200000|2022-06-16 20:10:00|838.57|836.17|826.32|823.92|838.57|836.17|826.32|823.92|0
1655410500000|2022-06-16 20:15:00|827.94|825.06|829.81|826.93|832.44|829.56|827.69|824.81|0
1659362700000|2022-08-01 14:05:00|449.97|447.57|452.44|450.04|454.27|451.87|449.97|447.57|0
1659363000000|2022-08-01 14:10:00|452.7|450.3|451.87|449.47|455.66|453.26|449.72|447.32|0
1659363300000|2022-08-01 14:15:00|451.54|449.14|460.7|458.3|460.7|458.3|451.21|448.81|0
1659363600000|2022-08-01 14:20:00|460.86|458.46|460.69|458.29|463.72|461.32|459.36|456.96|0
1659363900000|2022-08-01 14:25:00|461.03|458.63|465.9|463.5|467.59|465.19|460.69|458.29|0
1659364200000|2022-08-01 14:30:00|465.57|463.17|463.54|461.14|465.57|463.17|461.53|459.13|0
1659364500000|2022-08-01 14:35:00|463.38|460.98|460.02|457.62|464.05|461.65|460.02|457.62|0
1659364800000|2022-08-01 14:40:00|459.69|457.29|454.51|452.11|459.69|457.29|454.02|451.62|0
1659365100000|2022-08-01 14:45:00|454.18|451.78|450.7|448.3|455.01|452.61|449.54|447.14|0
1659365400000|2022-08-01 14:50:00|450.53|448.13|446.74|444.34|450.53|448.13|445.75|443.35|0
1659365700000|2022-08-01 14:55:00|446.9|444.5|447.89|445.49|448.72|446.32|446.9|444.5|0
1659366000000|2022-08-01 15:00:00|447.56|445.16|450.2|447.8|450.69|448.29|445.42|443.02|0
1659366300000|2022-08-01 15:05:00|450.03|447.63|451.52|449.12|453.01|450.61|449.87|447.47|0
1659366600000|2022-08-01 15:10:00|451.19|448.79|448.38|445.98|452.02|449.62|448.21|445.81|0
1659366900000|2022-08-01 15:15:00|448.21|445.81|456.83|454.43|456.83|454.43|448.21|445.81|0
1659367200000|2022-08-01 15:20:00|457.17|454.77|450.19|447.79|457.83|455.43|449.7|447.3|0
1659367500000|2022-08-01 15:25:00|450.28|447.88|448.7|446.3|451.18|448.78|447.14|444.74|0
1659367800000|2022-08-01 15:30:00|448.87|446.47|453|450.6|454.08|451.68|448.7|446.3|0
1659368100000|2022-08-01 15:35:00|452.67|450.27|452.67|450.27|454.5|452.1|451.84|449.44|0
1659368400000|2022-08-01 15:40:00|452.83|450.43|449.36|446.96|453.5|451.1|449.36|446.96|0
1659368700000|2022-08-01 15:45:00|449.52|447.12|446.39|443.99|450.68|448.28|446.39|443.99|0
1659369000000|2022-08-01 15:50:00|446.56|444.16|448.53|446.13|448.53|446.13|445.9|443.5|0
1659369300000|2022-08-01 15:55:00|448.37|445.97|450.18|447.78|450.18|447.78|448.37|445.97|0
1659369600000|2022-08-01 16:00:00|450.01|447.61|452.33|449.93|452.99|450.59|449.19|446.79|0
1659369900000|2022-08-01 16:05:00|452|449.6|454.15|451.75|454.15|451.75|451.17|448.77|0
1659370200000|2022-08-01 16:10:00|453.99|451.59|457.65|455.25|459.49|457.09|452.33|449.93|0
1659370500000|2022-08-01 16:15:00|457.48|455.08|456.14|453.74|458.65|456.25|455.81|453.41|0
1659370800000|2022-08-01 16:20:00|456.31|453.91|453.98|451.58|456.64|454.24|452.82|450.42|0
1659371100000|2022-08-01 16:25:00|454.15|451.75|453.81|451.41|454.4|452|452.65|450.25|0
1659371400000|2022-08-01 16:30:00|453.65|451.25|453.98|451.58|456.14|453.74|453.31|450.91|0
1659371700000|2022-08-01 16:35:00|453.81|451.41|454.97|452.57|456.64|454.24|453.65|451.25|0
1659372000000|2022-08-01 16:40:00|455.31|452.91|454.97|452.57|457.3|454.9|454.47|452.07|0
1659372300000|2022-08-01 16:45:00|454.8|452.4|455.14|452.74|455.8|453.4|451.98|449.58|0
1659372600000|2022-08-01 16:50:00|454.8|452.4|456.13|453.73|456.55|454.15|454.64|452.24|0
1659372900000|2022-08-01 16:55:00|456.3|453.9|455.63|453.23|458.63|456.23|455.46|453.06|0
1659373200000|2022-08-01 17:00:00|455.96|453.56|462.65|460.25|462.99|460.59|455.63|453.23|0
1659373500000|2022-08-01 17:05:00|462.48|460.08|458.63|456.23|463.49|461.09|457.8|455.4|0
1659373800000|2022-08-01 17:10:00|458.8|456.4|457.96|455.56|461.14|458.74|457.79|455.39|0
1659374100000|2022-08-01 17:15:00|457.46|455.06|463.32|460.92|463.49|461.09|456.79|454.39|0
1659374400000|2022-08-01 17:20:00|463.15|460.75|463.32|460.92|465.34|462.94|461.3|458.9|0
1659374700000|2022-08-01 17:25:00|462.98|460.58|467.02|464.62|467.19|464.79|462.9|460.5|0
1659375000000|2022-08-01 17:30:00|467.36|464.96|469.73|467.33|469.73|467.33|465.51|463.11|0
1659375300000|2022-08-01 17:35:00|469.56|467.16|468.03|465.63|470.07|467.67|467.19|464.79|0
1659375600000|2022-08-01 17:40:00|468.2|465.8|470.07|467.67|471.59|469.19|467.36|464.96|0
1659375900000|2022-08-01 17:45:00|470.32|467.92|470.91|468.51|474.49|472.09|470.24|467.84|0
1659376200000|2022-08-01 17:50:00|471.25|468.85|471.42|469.02|473.8|471.4|470.74|468.34|0
1659376500000|2022-08-01 17:55:00|471.76|469.36|470.27|467.87|473.12|470.72|467.6|465.2|0
1659376800000|2022-08-01 18:00:00|470.61|468.21|472.46|470.06|475.51|473.11|470.27|467.87|0
1659377100000|2022-08-01 18:05:00|472.63|470.23|470.44|468.04|474.16|471.76|470.27|467.87|0
1659377400000|2022-08-01 18:10:00|471.11|468.71|467.41|465.01|472.8|470.4|467.24|464.84|0
1659377700000|2022-08-01 18:15:00|467.07|464.67|469.93|467.53|470.77|468.37|465.73|463.33|0
1659378000000|2022-08-01 18:20:00|469.76|467.36|467.4|465|471.28|468.88|467.4|465|0
1659378300000|2022-08-01 18:25:00|467.57|465.17|468.07|465.67|470.26|467.86|467.23|464.83|0
1659378600000|2022-08-01 18:30:00|468.24|465.84|467.23|464.83|468.74|466.34|466.39|463.99|0
1659378900000|2022-08-01 18:35:00|467.06|464.66|465.89|463.49|467.23|464.83|465.38|462.98|0
1659379200000|2022-08-01 18:40:00|465.72|463.32|469.41|467.01|469.41|467.01|464.88|462.48|0
1659379500000|2022-08-01 18:45:00|469.24|466.84|468.4|466|470.42|468.02|467.56|465.16|0
1659379800000|2022-08-01 18:50:00|469.24|466.84|466.22|463.82|470.76|468.36|465.55|463.15|0
1659380100000|2022-08-01 18:55:00|465.88|463.48|461.2|458.8|466.05|463.65|459.04|456.64|0
1659380400000|2022-08-01 19:00:00|461.03|458.63|463.59|461.19|464.79|462.39|460.7|458.3|0
1659380700000|2022-08-01 19:05:00|463.43|461.03|460.42|458.02|464.68|462.28|459.76|457.36|0
1659381000000|2022-08-01 19:10:00|460.59|458.19|459.59|457.19|462.59|460.19|459.42|457.02|0
1659381300000|2022-08-01 19:15:00|459.26|456.86|460.75|458.35|461.09|458.69|458.09|455.69|0
1659381600000|2022-08-01 19:20:00|460.92|458.52|465.09|462.69|465.43|463.03|460.92|458.52|0
1659381900000|2022-08-01 19:25:00|465.43|463.03|465.43|463.03|466.6|464.2|464.76|462.36|0
1659382200000|2022-08-01 19:30:00|465.76|463.36|464.25|461.85|466.77|464.37|463.75|461.35|0
1659382500000|2022-08-01 19:35:00|464.42|462.02|464.25|461.85|465.76|463.36|463.92|461.52|0
1659382800000|2022-08-01 19:40:00|464.08|461.68|465.76|463.36|466.18|463.78|461.41|459.01|0
1659383100000|2022-08-01 19:45:00|466.09|463.69|463.24|460.84|466.43|464.03|462.07|459.67|0
1659383400000|2022-08-01 19:50:00|460.57|458.17|465.75|463.35|465.92|463.52|460.57|458.17|0
1659383700000|2022-08-01 19:55:00|466.09|463.69|466.09|463.69|467.43|465.03|463.91|461.51|0
1659384000000|2022-08-01 20:00:00|465.41|463.01|464.24|461.84|466.92|464.52|463.41|461.01|0
1659384300000|2022-08-01 20:05:00|464.07|461.67|464.57|462.17|464.74|462.34|463.57|461.17|0
1659384600000|2022-08-01 20:10:00|464.41|462.01|463.9|461.5|464.41|462.01|463.4|461|0
1659384900000|2022-08-01 20:15:00|464.27|461.47|465.61|462.81|466.11|463.31|464.27|461.47|0
1659385200000|2022-08-01 20:20:00|465.78|462.98|465.44|462.64|466.11|463.31|465.27|462.47|0
1659385500000|2022-08-01 20:25:00|465.27|462.47|465.1|462.3|465.27|462.47|464.52|461.72|0
1659385800000|2022-08-01 20:30:00|464.93|462.13|465.1|462.3|465.1|462.3|464.77|461.97|0
1659386100000|2022-08-01 20:35:00|465.02|462.22|464.6|461.8|465.02|462.22|464.6|461.8|0
1659386400000|2022-08-01 20:40:00|464.43|461.63|464.59|461.79|464.6|461.8|464.43|461.63|0
1659386700000|2022-08-01 20:45:00|464.43|461.63|464.59|461.79|464.59|461.79|464.35|461.55|0
1659387000000|2022-08-01 20:50:00|464.68|461.88|464.42|461.62|464.76|461.96|464.42|461.62|0
1659387300000|2022-08-01 20:55:00|464.34|461.54|463.67|460.87|464.59|461.79|463.67|460.87|0
1659387600000|2022-08-01 21:00:00|463.71|460.91|464.37|461.57|464.37|461.57|463.71|460.91|0
1659387900000|2022-08-01 21:05:00|464.39|461.59|464.66|461.86|464.81|462.01|464.27|461.47|0
1659388200000|2022-08-01 21:10:00|464.71|461.91|464.88|462.08|465.13|462.33|464.58|461.78|0
1659388500000|2022-08-01 21:15:00|464.83|462.03|465.14|462.34|465.32|462.52|464.66|461.86|0
1659388800000|2022-08-01 21:20:00|465.12|462.32|465.39|462.59|465.49|462.69|464.98|462.18|0
1659389100000|2022-08-01 21:25:00|465.32|462.52|465.36|462.56|465.49|462.69|465.1|462.3|0
1659389400000|2022-08-01 21:30:00|465.27|462.47|465.61|462.81|465.66|462.86|465.09|462.29|0
1659389700000|2022-08-01 21:35:00|465.66|462.86|465.71|462.91|465.92|463.12|465.39|462.59|0
1659390000000|2022-08-01 21:40:00|465.65|462.85|465.19|462.39|465.65|462.85|465.16|462.36|0
1659390300000|2022-08-01 21:45:00|465.16|462.36|465.56|462.76|465.72|462.92|464.97|462.17|0
1659390600000|2022-08-01 21:50:00|465.6|462.8|465.23|462.43|465.6|462.8|465.13|462.33|0
1659390900000|2022-08-01 21:55:00|465.26|462.46|465.67|462.87|465.67|462.87|465.23|462.43|0
1659391200000|2022-08-01 22:00:00|464.99|462.19|467.08|464.28|467.34|464.54|464.99|462.19|0
1659391500000|2022-08-01 22:05:00|467.25|464.45|468.26|465.46|468.42|465.62|466.58|463.78|0
1659391800000|2022-08-01 22:10:00|468.01|465.21|467.41|464.61|468.26|465.46|467.41|464.61|0
1659392100000|2022-08-01 22:15:00|467.25|464.45|468.08|465.28|468.08|465.28|466.57|463.77|0
1659392400000|2022-08-01 22:20:00|468|465.2|468.08|465.28|468.76|465.96|467.91|465.11|0
1659392700000|2022-08-01 22:25:00|468.25|465.45|468.25|465.45|468.75|465.95|468.25|465.45|0
1659393000000|2022-08-01 22:30:00|467.91|465.11|468.25|465.45|468.33|465.53|467.07|464.27|0
1659393300000|2022-08-01 22:35:00|468.41|465.61|467.24|464.44|468.84|466.04|467.07|464.27|0
1659393600000|2022-08-01 22:40:00|467.16|464.36|467.4|464.6|467.91|465.11|466.73|463.93|0
1659393900000|2022-08-01 22:45:00|467.24|464.44|466.9|464.1|467.24|464.44|466.56|463.76|0
1659394200000|2022-08-01 22:50:00|466.73|463.93|466.73|463.93|466.98|464.18|466.73|463.93|0
1659394500000|2022-08-01 22:55:00|466.56|463.76|466.89|464.09|466.89|464.09|466.06|463.26|0
1659394800000|2022-08-01 23:00:00|467.06|464.26|465.89|463.09|467.32|464.52|465.38|462.58|0
1659395100000|2022-08-01 23:05:00|466.05|463.25|465.21|462.41|466.56|463.76|464.54|461.74|0
1659395400000|2022-08-01 23:10:00|465.38|462.58|465.21|462.41|465.72|462.92|464.88|462.08|0
1659395700000|2022-08-01 23:15:00|465.3|462.5|466.89|464.09|467.06|464.26|465.3|462.5|0
1659396000000|2022-08-01 23:20:00|466.72|463.92|466.89|464.09|467.05|464.25|466.55|463.75|0
1659396300000|2022-08-01 23:25:00|466.88|464.08|468.23|465.43|468.23|465.43|466.88|464.08|0
1659396600000|2022-08-01 23:30:00|468.4|465.6|468.73|465.93|469.41|466.61|468.4|465.6|0
1659396900000|2022-08-01 23:35:00|468.56|465.76|468.22|465.42|468.82|466.02|468.22|465.42|0
1659397200000|2022-08-01 23:40:00|468.06|465.26|468.56|465.76|468.81|466.01|467.55|464.75|0
1659397500000|2022-08-01 23:45:00|468.22|465.42|469.4|466.6|470.07|467.27|467.72|464.92|0
1659397800000|2022-08-01 23:50:00|469.74|466.94|469.4|466.6|469.9|467.1|468.39|465.59|0
1659398100000|2022-08-01 23:55:00|469.32|466.52|469.9|467.1|470.24|467.44|468.39|465.59|0
1659398400000|2022-08-02 00:00:00|469.56|466.76|470.74|467.94|470.91|468.11|468.89|466.09|0
1659398700000|2022-08-02 00:05:00|470.91|468.11|470.91|468.11|471.75|468.95|470.74|467.94|0
1659399000000|2022-08-02 00:10:00|471.08|468.28|470.23|467.43|471.58|468.78|469.9|467.1|0
1659399300000|2022-08-02 00:15:00|470.4|467.6|472.09|469.29|472.43|469.63|469.9|467.1|0
1659399600000|2022-08-02 00:20:00|472.01|469.21|472.42|469.62|473.27|470.47|471.75|468.95|0
1659399900000|2022-08-02 00:25:00|472.59|469.79|472.59|469.79|473.61|470.81|472.42|469.62|0
1659400200000|2022-08-02 00:30:00|472.51|469.71|472.93|470.13|473.1|470.3|472.08|469.28|0
1659400500000|2022-08-02 00:35:00|472.76|469.96|472.93|470.13|473.27|470.47|472.25|469.45|0
1659400800000|2022-08-02 00:40:00|472.84|470.04|472.59|469.79|473.77|470.97|472.59|469.79|0
1659401100000|2022-08-02 00:45:00|472.75|469.95|473.43|470.63|473.6|470.8|472.59|469.79|0
1659401400000|2022-08-02 00:50:00|473.52|470.72|474.11|471.31|475.29|472.49|473.52|470.72|0
1659401700000|2022-08-02 00:55:00|474.44|471.64|475.29|472.49|475.38|472.58|474.44|471.64|0
1659402000000|2022-08-02 01:00:00|475.46|472.66|475.12|472.32|476.14|473.34|474.44|471.64|0
1659402300000|2022-08-02 01:05:00|475.29|472.49|475.12|472.32|475.29|472.49|474.61|471.81|0
1659402600000|2022-08-02 01:10:00|475.04|472.24|475.79|472.99|475.96|473.16|474.95|472.15|0
1659402900000|2022-08-02 01:15:00|475.96|473.16|474.61|471.81|476.47|473.67|474.61|471.81|0
1659403200000|2022-08-02 01:20:00|474.44|471.64|474.43|471.63|475.45|472.65|473.76|470.96|0
1659403500000|2022-08-02 01:25:00|474.77|471.97|475.96|473.16|476.3|473.5|474.35|471.55|0
1659403800000|2022-08-02 01:30:00|476.05|473.25|478.17|475.37|478.34|475.54|475.79|472.99|0
1659404100000|2022-08-02 01:35:00|478.51|475.71|479.53|476.73|479.87|477.07|477.49|474.69|0
1659404400000|2022-08-02 01:40:00|479.7|476.9|479.02|476.22|479.87|477.07|478.85|476.05|0
1659404700000|2022-08-02 01:45:00|479.19|476.39|479.01|476.21|479.19|476.39|478.16|475.36|0
1659405000000|2022-08-02 01:50:00|478.84|476.04|477.65|474.85|479.19|476.39|477.14|474.34|0
1659405300000|2022-08-02 01:55:00|477.48|474.68|477.31|474.51|478.5|475.7|477.31|474.51|0
1659405600000|2022-08-02 02:00:00|477.48|474.68|477.99|475.19|478.33|475.53|476.63|473.83|0
1659405900000|2022-08-02 02:05:00|477.82|475.02|477.65|474.85|477.99|475.19|476.8|474|0
1659406200000|2022-08-02 02:10:00|477.73|474.93|478.07|475.27|478.67|475.87|477.73|474.93|0
1659406500000|2022-08-02 02:15:00|478.15|475.35|479.35|476.55|479.43|476.63|478.15|475.35|0
1659406800000|2022-08-02 02:20:00|479.52|476.72|480.29|477.49|480.54|477.74|479.43|476.63|0
1659407100000|2022-08-02 02:25:00|480.2|477.4|481.05|478.25|481.73|478.93|480.2|477.4|0
1659407400000|2022-08-02 02:30:00|480.88|478.08|480.02|477.22|481.05|478.25|479.85|477.05|0
1659407700000|2022-08-02 02:35:00|480.19|477.39|479.68|476.88|480.19|477.39|479.34|476.54|0
1659408000000|2022-08-02 02:40:00|479.51|476.71|480.19|477.39|480.19|477.39|479.34|476.54|0
1659408300000|2022-08-02 02:45:00|480.11|477.31|479.51|476.71|480.19|477.39|479.34|476.54|0
1659408600000|2022-08-02 02:50:00|479.68|476.88|479.5|476.7|480.19|477.39|479.34|476.54|0
1659408900000|2022-08-02 02:55:00|479.67|476.87|477.72|474.92|479.85|477.05|477.72|474.92|0
1659409200000|2022-08-02 03:00:00|477.8|475|477.72|474.92|478.14|475.34|477.46|474.66|0
1659409500000|2022-08-02 03:05:00|477.63|474.83|477.8|475|478.65|475.85|477.63|474.83|0
1659409800000|2022-08-02 03:10:00|477.97|475.17|477.03|474.23|478.31|475.51|476.94|474.14|0
1659410100000|2022-08-02 03:15:00|477.11|474.31|477.54|474.74|477.79|474.99|477.11|474.31|0
1659410400000|2022-08-02 03:20:00|477.62|474.82|477.45|474.65|477.79|474.99|477.28|474.48|0
1659410700000|2022-08-02 03:25:00|477.28|474.48|476.94|474.14|477.45|474.65|476.77|473.97|0
1659411000000|2022-08-02 03:30:00|477.11|474.31|475.24|472.44|477.11|474.31|475.24|472.44|0
1659411300000|2022-08-02 03:35:00|475.41|472.61|475.49|472.69|475.92|473.12|475.24|472.44|0
1659411600000|2022-08-02 03:40:00|475.58|472.78|475.23|472.43|475.58|472.78|474.56|471.76|0
1659411900000|2022-08-02 03:45:00|475.06|472.26|475.74|472.94|476|473.2|475.06|472.26|0
1659412200000|2022-08-02 03:50:00|475.83|473.03|475.91|473.11|476.25|473.45|475.66|472.86|0
1659412500000|2022-08-02 03:55:00|475.74|472.94|476.59|473.79|476.93|474.13|475.74|472.94|0
1659412800000|2022-08-02 04:00:00|476.51|473.71|476.93|474.13|477.1|474.3|476.42|473.62|0
1659413100000|2022-08-02 04:05:00|477.1|474.3|476.24|473.44|477.1|474.3|475.91|473.11|0
1659413400000|2022-08-02 04:10:00|476.07|473.27|476.24|473.44|476.5|473.7|475.9|473.1|0
1659413700000|2022-08-02 04:15:00|476.16|473.36|476.92|474.12|476.92|474.12|476.16|473.36|0
1659414000000|2022-08-02 04:20:00|476.75|473.95|477.26|474.46|477.6|474.8|476.75|473.95|0
1659414300000|2022-08-02 04:25:00|477.43|474.63|477.35|474.55|477.77|474.97|477.09|474.29|0
1659414600000|2022-08-02 04:30:00|477.43|474.63|477.26|474.46|478.11|475.31|476.75|473.95|0
1659414900000|2022-08-02 04:35:00|477.09|474.29|477.59|474.79|477.77|474.97|477.09|474.29|0
1659415200000|2022-08-02 04:40:00|477.76|474.96|477.93|475.13|478.1|475.3|477.42|474.62|0
1659415500000|2022-08-02 04:45:00|477.85|475.05|477.42|474.62|477.93|475.13|477.25|474.45|0
1659415800000|2022-08-02 04:50:00|477.34|474.54|477.76|474.96|478.1|475.3|477.25|474.45|0
1659416100000|2022-08-02 04:55:00|477.85|475.05|476.91|474.11|477.93|475.13|476.91|474.11|0
1659416400000|2022-08-02 05:00:00|477.08|474.28|476.14|473.34|477.08|474.28|475.72|472.92|0
1659416700000|2022-08-02 05:05:00|476.06|473.26|475.88|473.08|476.06|473.26|474.87|472.07|0
1659417000000|2022-08-02 05:10:00|475.97|473.17|475.54|472.74|476.22|473.42|475.54|472.74|0
1659417300000|2022-08-02 05:15:00|475.37|472.57|477.58|474.78|477.67|474.87|475.2|472.4|0
1659417600000|2022-08-02 05:20:00|477.75|474.95|476.9|474.1|477.92|475.12|476.56|473.76|0
1659417900000|2022-08-02 05:25:00|477.07|474.27|477.92|475.12|478.09|475.29|476.39|473.59|0
1659418200000|2022-08-02 05:30:00|478.01|475.21|479.11|476.31|479.45|476.65|477.58|474.78|0
1659418500000|2022-08-02 05:35:00|478.94|476.14|479.62|476.82|480.13|477.33|478.77|475.97|0
1659418800000|2022-08-02 05:40:00|479.45|476.65|479.28|476.48|479.45|476.65|478.76|475.96|0
1659419100000|2022-08-02 05:45:00|479.36|476.56|478.42|475.62|479.45|476.65|478.08|475.28|0
1659419400000|2022-08-02 05:50:00|478.25|475.45|478.59|475.79|478.93|476.13|478.25|475.45|0
1659419700000|2022-08-02 05:55:00|478.42|475.62|478.93|476.13|479.61|476.81|478.42|475.62|0
1659420000000|2022-08-02 06:00:00|479.1|476.3|479.57|476.77|479.91|477.11|477.06|474.26|0
1659420300000|2022-08-02 06:05:00|479.4|476.6|479.73|476.93|479.74|476.94|478.72|475.92|0
1659420600000|2022-08-02 06:10:00|479.9|477.1|479.05|476.25|479.9|477.1|478.72|475.92|0
1659420900000|2022-08-02 06:15:00|478.97|476.17|478.54|475.74|479.39|476.59|478.21|475.41|0
1659421200000|2022-08-02 06:20:00|478.38|475.58|479.73|476.93|481.26|478.46|478.21|475.41|0
1659421500000|2022-08-02 06:25:00|479.56|476.76|479.65|476.85|480.41|477.61|479.39|476.59|0
1659421800000|2022-08-02 06:30:00|479.56|476.76|481.25|478.45|481.59|478.79|479.05|476.25|0
1659422100000|2022-08-02 06:35:00|481.42|478.62|481.42|478.62|481.93|479.13|480.74|477.94|0
1659422400000|2022-08-02 06:40:00|481.59|478.79|481.08|478.28|482.1|479.3|480.91|478.11|0
1659422700000|2022-08-02 06:45:00|481|478.2|480.4|477.6|481.25|478.45|480.06|477.26|0
1659423000000|2022-08-02 06:50:00|480.57|477.77|481.08|478.28|481.59|478.79|480.23|477.43|0
1659423300000|2022-08-02 06:55:00|480.99|478.19|480.4|477.6|481.16|478.36|480.23|477.43|0
1659423600000|2022-08-02 07:00:00|480.23|477.43|482.09|479.29|482.43|479.63|479.38|476.58|0
1659423900000|2022-08-02 07:05:00|481.89|479.49|485.39|482.99|487.35|484.95|481.72|479.32|0
1659424200000|2022-08-02 07:10:00|485.3|482.9|485.98|483.58|486.32|483.92|484.19|481.79|0
1659424500000|2022-08-02 07:15:00|486.07|483.67|486.49|484.09|489.41|487.01|485.81|483.41|0
1659424800000|2022-08-02 07:20:00|486.83|484.43|485.29|482.89|487.86|485.46|484.61|482.21|0
1659425100000|2022-08-02 07:25:00|485.12|482.72|484.87|482.47|486.49|484.09|484.78|482.38|0
1659425400000|2022-08-02 07:30:00|485.12|482.72|484.34|481.94|486.91|484.51|484.17|481.77|0
1659425700000|2022-08-02 07:35:00|484.17|481.77|481.44|479.04|484.85|482.45|480.93|478.53|0
1659426000000|2022-08-02 07:40:00|481.61|479.21|481.78|479.38|481.78|479.38|480.42|478.02|0
1659426300000|2022-08-02 07:45:00|481.61|479.21|480.07|477.67|481.61|479.21|479.56|477.16|0
1659426600000|2022-08-02 07:50:00|479.9|477.5|480.58|478.18|480.67|478.27|478.88|476.48|0
1659426900000|2022-08-02 07:55:00|480.41|478.01|481.43|479.03|481.6|479.2|479.56|477.16|0
1659427200000|2022-08-02 08:00:00|481.6|479.2|480.92|478.52|481.77|479.37|479.73|477.33|0
1659427500000|2022-08-02 08:05:00|481.01|478.61|480.9|478.5|481.69|479.29|477.63|475.23|0
1659427800000|2022-08-02 08:10:00|480.81|478.41|482.85|480.45|483.19|480.79|480.81|478.41|0
1659428100000|2022-08-02 08:15:00|482.68|480.28|484.31|481.91|484.56|482.16|482.6|480.2|0
1659428400000|2022-08-02 08:20:00|484.56|482.16|478.39|475.99|484.9|482.5|478.39|475.99|0
1659428700000|2022-08-02 08:25:00|478.3|475.9|478.3|475.9|479.16|476.76|477.79|475.39|0
1659429000000|2022-08-02 08:30:00|478.13|475.73|479.16|476.76|479.67|477.27|477.79|475.39|0
1659429300000|2022-08-02 08:35:00|479.5|477.1|482.07|479.67|482.25|479.85|479.5|477.1|0
1659429600000|2022-08-02 08:40:00|482.25|479.85|485.08|482.68|485.08|482.68|481.65|479.25|0
1659429900000|2022-08-02 08:45:00|484.91|482.51|485.25|482.85|486.37|483.97|484.74|482.34|0
1659430200000|2022-08-02 08:50:00|485.6|483.2|484.4|482|485.77|483.37|484.05|481.65|0
1659430500000|2022-08-02 08:55:00|484.22|481.82|484.05|481.65|484.74|482.34|483.88|481.48|0
1659430800000|2022-08-02 09:00:00|484.14|481.74|483.45|481.05|484.65|482.25|483.02|480.62|0
1659431100000|2022-08-02 09:05:00|483.37|480.97|483.53|481.13|483.97|481.57|483.19|480.79|0
1659431400000|2022-08-02 09:10:00|483.36|480.96|482.85|480.45|484.05|481.65|482.77|480.37|0
1659431700000|2022-08-02 09:15:00|483.02|480.62|482.33|479.93|483.02|480.62|482.16|479.76|0
1659432000000|2022-08-02 09:20:00|482.16|479.76|484.04|481.64|484.04|481.64|482.16|479.76|0
1659432300000|2022-08-02 09:25:00|484.21|481.81|483.87|481.47|485.16|482.76|483.79|481.39|0
1659432600000|2022-08-02 09:30:00|483.7|481.3|484.23|481.83|486.78|484.38|483.19|480.79|0
1659432900000|2022-08-02 09:35:00|484.32|481.92|483.26|480.86|484.32|481.92|481.71|479.31|0
1659433200000|2022-08-02 09:40:00|483.17|480.77|481.54|479.14|483.17|480.77|481.19|478.79|0
1659433500000|2022-08-02 09:45:00|481.63|479.23|481.97|479.57|482.57|480.17|481.63|479.23|0
1659433800000|2022-08-02 09:50:00|482.05|479.65|484.63|482.23|484.8|482.4|481.88|479.48|0
1659434100000|2022-08-02 09:55:00|484.46|482.06|485.32|482.92|485.49|483.09|484.03|481.63|0
1659434400000|2022-08-02 10:00:00|485.15|482.75|484.97|482.57|485.15|482.75|483.77|481.37|0
1659434700000|2022-08-02 10:05:00|485.15|482.75|485.32|482.92|486.18|483.78|485.14|482.74|0
1659435000000|2022-08-02 10:10:00|485.41|483.01|484.11|481.71|485.66|483.26|484.11|481.71|0
1659435300000|2022-08-02 10:15:00|484.37|481.97|487.04|484.64|488.77|486.37|484.11|481.71|0
1659435600000|2022-08-02 10:20:00|487.21|484.81|486.87|484.47|487.3|484.9|486.18|483.78|0
1659435900000|2022-08-02 10:25:00|486.69|484.29|487.21|484.81|487.38|484.98|486.35|483.95|0
1659436200000|2022-08-02 10:30:00|487.38|484.98|488.07|485.67|488.25|485.85|486.78|484.38|0
1659436500000|2022-08-02 10:35:00|488.16|485.76|486.69|484.29|488.77|486.37|486.34|483.94|0
1659436800000|2022-08-02 10:40:00|486.86|484.46|485.48|483.08|487.03|484.63|485.13|482.73|0
1659437100000|2022-08-02 10:45:00|485.65|483.25|488.9|486.5|488.9|486.5|485.3|482.9|0
1659437400000|2022-08-02 10:50:00|488.98|486.58|490.81|488.41|490.98|488.58|488.64|486.24|0
1659437700000|2022-08-02 10:55:00|490.64|488.24|488.92|486.52|491.15|488.75|488.75|486.35|0
1659438000000|2022-08-02 11:00:00|489.01|486.61|485.15|482.75|489.43|487.03|484.3|481.9|0
1659438300000|2022-08-02 11:05:00|485.32|482.92|487.2|484.8|487.55|485.15|485.32|482.92|0
1659438600000|2022-08-02 11:10:00|487.37|484.97|486.26|483.86|487.37|484.97|485.66|483.26|0
1659438900000|2022-08-02 11:15:00|486.35|483.95|485.83|483.43|486.52|484.12|484.98|482.58|0
1659439200000|2022-08-02 11:20:00|485.66|483.26|484.12|481.72|486|483.6|483.95|481.55|0
1659439500000|2022-08-02 11:25:00|483.95|481.55|484.63|482.23|484.97|482.57|483.95|481.55|0
1659439800000|2022-08-02 11:30:00|484.8|482.4|483.1|480.7|484.97|482.57|482.59|480.19|0
1659440100000|2022-08-02 11:35:00|483.27|480.87|483.61|481.21|484.29|481.89|483.1|480.7|0
1659440400000|2022-08-02 11:40:00|483.69|481.29|485.48|483.08|485.65|483.25|483.43|481.03|0
1659440700000|2022-08-02 11:45:00|485.57|483.17|484.63|482.23|485.65|483.25|484.11|481.71|0
1659441000000|2022-08-02 11:50:00|484.62|482.22|484.28|481.88|485.65|483.25|484.11|481.71|0
1659441300000|2022-08-02 11:55:00|484.37|481.97|485.13|482.73|485.48|483.08|484.11|481.71|0
1659441600000|2022-08-02 12:00:00|485.48|483.08|483.26|480.86|485.48|483.08|483.09|480.69|0
1659441900000|2022-08-02 12:05:00|483.43|481.03|483.77|481.37|484.45|482.05|483.26|480.86|0
1659442200000|2022-08-02 12:10:00|483.94|481.54|484.45|482.05|484.79|482.39|483.34|480.94|0
1659442500000|2022-08-02 12:15:00|484.53|482.13|486.49|484.09|486.49|484.09|484.28|481.88|0
1659442800000|2022-08-02 12:20:00|486.66|484.26|484.61|482.21|486.66|484.26|484.44|482.04|0
1659443100000|2022-08-02 12:25:00|484.44|482.04|485.64|483.24|486.66|484.26|484.44|482.04|0
1659443400000|2022-08-02 12:30:00|485.46|483.06|485.46|483.06|485.64|483.24|483.93|481.53|0
1659443700000|2022-08-02 12:35:00|485.29|482.89|485.8|483.4|486.49|484.09|485.29|482.89|0
1659444000000|2022-08-02 12:40:00|485.55|483.15|487.85|485.45|487.86|485.46|485.55|483.15|0
1659444300000|2022-08-02 12:45:00|487.68|485.28|487.85|485.45|488.37|485.97|486.66|484.26|0
1659444600000|2022-08-02 12:50:00|487.68|485.28|488.02|485.62|488.19|485.79|487.17|484.77|0
1659444900000|2022-08-02 12:55:00|487.85|485.45|484.94|482.54|487.94|485.54|484.86|482.46|0
1659445200000|2022-08-02 13:00:00|484.77|482.37|485.79|483.39|485.97|483.57|484.43|482.03|0
1659445500000|2022-08-02 13:05:00|485.45|483.05|479.73|477.33|485.79|483.39|479.56|477.16|0
1659445800000|2022-08-02 13:10:00|479.39|476.99|477.85|475.45|480.07|477.67|477.51|475.11|0
1659446100000|2022-08-02 13:15:00|477.94|475.54|479.55|477.15|479.72|477.32|477.68|475.28|0
1659446400000|2022-08-02 13:20:00|479.72|477.32|479.89|477.49|480.74|478.34|479.21|476.81|0
1659446700000|2022-08-02 13:25:00|479.72|477.32|477.68|475.28|479.89|477.49|477.68|475.28|0
1659447000000|2022-08-02 13:30:00|478.53|476.13|477.51|475.11|480.23|477.83|473.61|471.21|0
1659447300000|2022-08-02 13:35:00|477.68|475.28|479.2|476.8|483.64|481.24|477.51|475.11|0
1659447600000|2022-08-02 13:40:00|478.52|476.12|481.79|479.39|482.14|479.74|477.67|475.27|0
1659447900000|2022-08-02 13:45:00|481.28|478.88|479.91|477.51|481.96|479.56|474.13|471.73|0
1659448200000|2022-08-02 13:50:00|480.08|477.68|484.02|481.62|484.88|482.48|477.52|475.12|0
1659448500000|2022-08-02 13:55:00|484.53|482.13|479.91|477.51|486.43|484.03|477.52|475.12|0
1659448800000|2022-08-02 14:00:00|480.25|477.85|483.16|480.76|484.88|482.48|480.08|477.68|0
1659449100000|2022-08-02 14:05:00|482.81|480.41|486.94|484.54|486.94|484.54|479.73|477.33|0
1659449400000|2022-08-02 14:10:00|487.45|485.05|485.85|483.45|491.6|489.2|483.5|481.1|0
1659449700000|2022-08-02 14:15:00|486.53|484.13|482.94|480.54|487.04|484.64|482.6|480.2|0
1659450000000|2022-08-02 14:20:00|482.6|480.2|484.64|482.24|485.67|483.27|479.7|477.3|0
1659450300000|2022-08-02 14:25:00|484.3|481.9|478.68|476.28|485.67|483.27|478.68|476.28|0
1659450600000|2022-08-02 14:30:00|477.33|474.93|478.85|476.45|480.21|477.81|475.8|473.4|0
1659450900000|2022-08-02 14:35:00|478.34|475.94|477.49|475.09|480.55|478.15|476.31|473.91|0
1659451200000|2022-08-02 14:40:00|477.66|475.26|472.42|470.02|478.51|476.11|471.58|469.18|0
1659451500000|2022-08-02 14:45:00|472.09|469.69|470.57|468.17|475.29|472.89|470.57|468.17|0
1659451800000|2022-08-02 14:50:00|470.41|468.01|463.88|461.48|471.25|468.85|463.38|460.98|0
1659452100000|2022-08-02 14:55:00|464.05|461.65|469.23|466.83|470.4|468|463.88|461.48|0
1659452400000|2022-08-02 15:00:00|469.06|466.66|468.37|465.97|469.06|466.66|465.68|463.28|0
1659452700000|2022-08-02 15:05:00|468.54|466.14|469.21|466.81|470.73|468.33|467.53|465.13|0
1659453000000|2022-08-02 15:10:00|469.04|466.64|471.58|469.18|471.58|469.18|469.04|466.64|0
1659453300000|2022-08-02 15:15:00|471.41|469.01|470.05|467.65|472.76|470.36|468.87|466.47|0
1659453600000|2022-08-02 15:20:00|470.22|467.82|470.73|468.33|472.93|470.53|469.72|467.32|0
1659453900000|2022-08-02 15:25:00|470.56|468.16|467.35|464.95|471.23|468.83|466.51|464.11|0
1659454200000|2022-08-02 15:30:00|467.18|464.78|470.72|468.32|473.43|471.03|467.02|464.62|0
1659454500000|2022-08-02 15:35:00|470.89|468.49|466.17|463.77|470.89|468.49|465.67|463.27|0
1659454800000|2022-08-02 15:40:00|466.34|463.94|464.16|461.76|467.01|464.61|462.98|460.58|0
1659455100000|2022-08-02 15:45:00|463.99|461.59|463.99|461.59|466.34|463.94|463.65|461.25|0
1659455400000|2022-08-02 15:50:00|463.82|461.42|464.32|461.92|465.33|462.93|463.65|461.25|0
1659455700000|2022-08-02 15:55:00|464.15|461.75|465.49|463.09|466.33|463.93|463.15|460.75|0
1659456000000|2022-08-02 16:00:00|465.32|462.92|460.11|457.71|466.33|463.93|459.44|457.04|0
1659456300000|2022-08-02 16:05:00|460.28|457.88|461.28|458.88|461.62|459.22|459.78|457.38|0
1659456600000|2022-08-02 16:10:00|461.45|459.05|460.05|457.65|464|461.6|459.47|457.07|0
1659456900000|2022-08-02 16:15:00|459.97|457.57|456.34|453.94|460.13|457.73|456.34|453.94|0
1659457200000|2022-08-02 16:20:00|456.17|453.77|453.68|451.28|456.83|454.43|453.52|451.12|0
1659457500000|2022-08-02 16:25:00|453.52|451.12|453.02|450.62|454.84|452.44|453.02|450.62|0
1659457800000|2022-08-02 16:30:00|453.18|450.78|453.84|451.44|455|452.6|452.69|450.29|0
1659458100000|2022-08-02 16:35:00|453.68|451.28|451.7|449.3|455|452.6|451.53|449.13|0
1659458400000|2022-08-02 16:40:00|452.03|449.63|450.37|447.97|452.36|449.96|450.37|447.97|0
1659458700000|2022-08-02 16:45:00|450.7|448.3|451.03|448.63|452.68|450.28|450.7|448.3|0
1659459000000|2022-08-02 16:50:00|451.2|448.8|450.7|448.3|452.68|450.28|450.04|447.64|0
1659459300000|2022-08-02 16:55:00|450.54|448.14|452.35|449.95|453.17|450.77|450.37|447.97|0
1659459600000|2022-08-02 17:00:00|452.51|450.11|454.17|451.77|455.99|453.59|452.35|449.95|0
1659459900000|2022-08-02 17:05:00|454.5|452.1|454.49|452.09|457.15|454.75|453.83|451.43|0
1659460200000|2022-08-02 17:10:00|454.66|452.26|454.82|452.42|455.65|453.25|453.83|451.43|0
1659460500000|2022-08-02 17:15:00|454.66|452.26|455.32|452.92|455.32|452.92|454|451.6|0
1659460800000|2022-08-02 17:20:00|455.49|453.09|459.31|456.91|459.31|456.91|455.15|452.75|0
1659461100000|2022-08-02 17:25:00|459.47|457.07|464.82|462.42|466|463.6|458.97|456.57|0
1659461400000|2022-08-02 17:30:00|465.16|462.76|472.64|470.24|472.64|470.24|465.16|462.76|0
1659461700000|2022-08-02 17:35:00|473.15|470.75|474.67|472.27|475.69|473.29|471.37|468.97|0
1659462000000|2022-08-02 17:40:00|474.5|472.1|472.72|470.32|475.61|473.21|471.96|469.56|0
1659462300000|2022-08-02 17:45:00|472.8|470.4|476.36|473.96|476.88|474.48|471.96|469.56|0
1659462600000|2022-08-02 17:50:00|477.56|475.16|476.45|474.05|478.48|476.08|476.02|473.62|0
1659462900000|2022-08-02 17:55:00|476.62|474.22|476.45|474.05|478.14|475.74|475.94|473.54|0
1659463200000|2022-08-02 18:00:00|476.78|474.38|475.86|473.46|479.15|476.75|475.43|473.03|0
1659463500000|2022-08-02 18:05:00|475.95|473.55|469.54|467.14|476.62|474.22|469.54|467.14|0
1659463800000|2022-08-02 18:10:00|469.7|467.3|471.38|468.98|472.4|470|469.37|466.97|0
1659464100000|2022-08-02 18:15:00|471.55|469.15|473.57|471.17|474.59|472.19|471.38|468.98|0
1659464400000|2022-08-02 18:20:00|473.4|471|471.04|468.64|474.25|471.85|469.36|466.96|0
1659464700000|2022-08-02 18:25:00|470.71|468.31|469.7|467.3|471.38|468.98|469.19|466.79|0
1659465000000|2022-08-02 18:30:00|470.03|467.63|468.18|465.78|470.37|467.97|466.84|464.44|0
1659465300000|2022-08-02 18:35:00|468.35|465.95|471.04|468.64|472.22|469.82|468.18|465.78|0
1659465600000|2022-08-02 18:40:00|470.87|468.47|469.86|467.46|470.87|468.47|469.02|466.62|0
1659465900000|2022-08-02 18:45:00|470.2|467.8|470.7|468.3|475.08|472.68|470.03|467.63|0
1659466200000|2022-08-02 18:50:00|470.45|468.05|473.39|470.99|475.42|473.02|468.85|466.45|0
1659466500000|2022-08-02 18:55:00|473.73|471.33|475.25|472.85|477.28|474.88|473.22|470.82|0
1659466800000|2022-08-02 19:00:00|475.59|473.19|474.23|471.83|475.93|473.53|473.22|470.82|0
1659467100000|2022-08-02 19:05:00|474.4|472|476.09|473.69|476.6|474.2|473.22|470.82|0
1659467400000|2022-08-02 19:10:00|476.26|473.86|475.41|473.01|478.47|476.07|475.24|472.84|0
1659467700000|2022-08-02 19:15:00|474.57|472.17|481.01|478.61|482.38|479.98|474.57|472.17|0
1659468000000|2022-08-02 19:20:00|481.53|479.13|481.52|479.12|482.72|480.32|479.31|476.91|0
1659468300000|2022-08-02 19:25:00|481.35|478.95|476.25|473.85|481.52|479.12|475.75|473.35|0
1659468600000|2022-08-02 19:30:00|476.93|474.53|476.42|474.02|478.97|476.57|475.75|473.35|0
1659468900000|2022-08-02 19:35:00|476.08|473.68|475.91|473.51|476.59|474.19|472.53|470.13|0
1659469200000|2022-08-02 19:40:00|475.57|473.17|475.57|473.17|478.45|476.05|475.57|473.17|0
1659469500000|2022-08-02 19:45:00|475.23|472.83|479.81|477.41|481.17|478.77|475.23|472.83|0
1659469800000|2022-08-02 19:50:00|480.32|477.92|482.71|480.31|483.05|480.65|479.3|476.9|0
1659470100000|2022-08-02 19:55:00|483.39|480.99|484.41|482.01|485.96|483.56|482.54|480.14|0
1659470400000|2022-08-02 20:00:00|484.76|482.36|484.76|482.36|484.93|482.53|483.56|481.16|0
1659470700000|2022-08-02 20:05:00|484.58|482.18|485.95|483.55|487.84|485.44|484.41|482.01|0
1659471000000|2022-08-02 20:10:00|485.78|483.38|485.61|483.21|487.32|484.92|485.61|483.21|0
1659471300000|2022-08-02 20:15:00|486.15|483.35|487.18|484.38|487.18|484.38|485.73|482.93|0
1659471600000|2022-08-02 20:20:00|487.01|484.21|488.26|485.46|488.85|486.05|487.01|484.21|0
1659471900000|2022-08-02 20:25:00|488.09|485.29|488.6|485.8|488.95|486.15|487.75|484.95|0
1659472200000|2022-08-02 20:30:00|488.43|485.63|488.26|485.46|488.6|485.8|487.92|485.12|0
1659472500000|2022-08-02 20:35:00|488.18|485.38|488.43|485.63|488.43|485.63|487.92|485.12|0
1659472800000|2022-08-02 20:40:00|488.26|485.46|486.72|483.92|488.6|485.8|486.37|483.57|0
1659473100000|2022-08-02 20:45:00|486.89|484.09|485.52|482.72|486.89|484.09|485.18|482.38|0
1659473400000|2022-08-02 20:50:00|485.44|482.64|485.26|482.46|485.86|483.06|485.26|482.46|0
1659473700000|2022-08-02 20:55:00|485.18|482.38|484.51|481.71|485.77|482.97|484.24|481.44|0
1659474000000|2022-08-02 21:00:00|485.01|482.21|485.11|482.31|485.14|482.34|484.76|481.96|0
1659474300000|2022-08-02 21:05:00|485.08|482.28|484.78|481.98|485.08|482.28|484.76|481.96|0
1659474600000|2022-08-02 21:10:00|484.76|481.96|484.58|481.78|484.76|481.96|484.58|481.78|0
1659474900000|2022-08-02 21:15:00|484.61|481.81|484.36|481.56|484.61|481.81|484.26|481.46|0
1659475200000|2022-08-02 21:20:00|484.26|481.46|484.24|481.44|484.36|481.56|484.21|481.41|0
1659475500000|2022-08-02 21:25:00|484.31|481.51|484.36|481.56|484.6|481.8|484.31|481.51|0
1659475800000|2022-08-02 21:30:00|484.41|481.61|484.38|481.58|484.48|481.68|484.28|481.48|0
1659476100000|2022-08-02 21:35:00|484.36|481.56|484.38|481.58|484.6|481.8|484.33|481.53|0
1659476400000|2022-08-02 21:40:00|484.35|481.55|484.25|481.45|484.38|481.58|484.03|481.23|0
1659476700000|2022-08-02 21:45:00|484.31|481.51|484.23|481.43|484.5|481.7|484.23|481.43|0
1659477000000|2022-08-02 21:50:00|484.25|481.45|484.27|481.47|484.52|481.72|484.02|481.22|0
1659477300000|2022-08-02 21:55:00|484.32|481.52|484.09|481.29|484.48|481.68|484.02|481.22|0
1659477600000|2022-08-02 22:00:00|483.54|480.74|483.45|480.65|483.54|480.74|481.75|478.95|0
1659477900000|2022-08-02 22:05:00|483.28|480.48|481.4|478.6|483.62|480.82|481.06|478.26|0
1659478200000|2022-08-02 22:10:00|481.23|478.43|482.93|480.13|483.1|480.3|480.89|478.09|0
1659478500000|2022-08-02 22:15:00|482.76|479.96|482.59|479.79|482.93|480.13|482.08|479.28|0
1659478800000|2022-08-02 22:20:00|482.68|479.88|484.46|481.66|484.46|481.66|482.25|479.45|0
1659479100000|2022-08-02 22:25:00|484.63|481.83|483.78|480.98|484.63|481.83|483.1|480.3|0
1659479400000|2022-08-02 22:30:00|483.44|480.64|482.42|479.62|483.61|480.81|482.25|479.45|0
1659479700000|2022-08-02 22:35:00|482.41|479.61|481.05|478.25|482.41|479.61|480.38|477.58|0
1659480000000|2022-08-02 22:40:00|481.22|478.42|480.71|477.91|481.22|478.42|480.54|477.74|0
1659480300000|2022-08-02 22:45:00|480.54|477.74|481.39|478.59|481.9|479.1|480.37|477.57|0
1659480600000|2022-08-02 22:50:00|481.56|478.76|481.05|478.25|481.56|478.76|480.71|477.91|0
1659480900000|2022-08-02 22:55:00|480.88|478.08|482.66|479.86|482.92|480.12|480.88|478.08|0
1659481200000|2022-08-02 23:00:00|482.75|479.95|482.92|480.12|483.6|480.8|482.74|479.94|0
1659481500000|2022-08-02 23:05:00|482.91|480.11|482.23|479.43|483.26|480.46|482.23|479.43|0
1659481800000|2022-08-02 23:10:00|482.4|479.6|482.57|479.77|482.74|479.94|481.55|478.75|0
1659482100000|2022-08-02 23:15:00|482.4|479.6|482.06|479.26|483.08|480.28|482.06|479.26|0
1659482400000|2022-08-02 23:20:00|482.23|479.43|482.4|479.6|482.57|479.77|482.06|479.26|0
1659482700000|2022-08-02 23:25:00|482.23|479.43|481.55|478.75|482.32|479.52|481.55|478.75|0
1659483000000|2022-08-02 23:30:00|481.46|478.66|482.48|479.68|483.08|480.28|481.38|478.58|0
1659483300000|2022-08-02 23:35:00|482.56|479.76|484.61|481.81|485.12|482.32|482.22|479.42|0
1659483600000|2022-08-02 23:40:00|484.78|481.98|484.43|481.63|485.29|482.49|484.43|481.63|0
1659483900000|2022-08-02 23:45:00|484.6|481.8|485.29|482.49|485.46|482.66|484.43|481.63|0
1659484200000|2022-08-02 23:50:00|485.46|482.66|486.14|483.34|486.31|483.51|484.94|482.14|0
1659484500000|2022-08-02 23:55:00|486.31|483.51|486.31|483.51|486.82|484.02|485.97|483.17|0
1659484800000|2022-08-03 00:00:00|486.65|483.85|486.48|483.68|487.67|484.87|486.22|483.42|0
1659485100000|2022-08-03 00:05:00|486.82|484.02|485.03|482.23|486.82|484.02|483.74|480.94|0
1659485400000|2022-08-03 00:10:00|485.11|482.31|487.16|484.36|487.67|484.87|485.11|482.31|0
1659485700000|2022-08-03 00:15:00|486.99|484.19|485.62|482.82|487.67|484.87|485.1|482.3|0
1659486000000|2022-08-03 00:20:00|485.45|482.65|488.01|485.21|489.04|486.24|485.1|482.3|0
1659486300000|2022-08-03 00:25:00|487.84|485.04|489.38|486.58|489.89|487.09|487.84|485.04|0
1659486600000|2022-08-03 00:30:00|488.86|486.06|488.52|485.72|489.38|486.58|488.18|485.38|0
1659486900000|2022-08-03 00:35:00|488.61|485.81|487.92|485.12|489.03|486.23|487.24|484.44|0
1659487200000|2022-08-03 00:40:00|488|485.2|492.47|489.67|492.56|489.76|488|485.2|0
1659487500000|2022-08-03 00:45:00|491.95|489.15|491.52|488.72|492.47|489.67|491.26|488.46|0
1659487800000|2022-08-03 00:50:00|491.43|488.63|490.06|487.26|491.43|488.63|489.71|486.91|0
1659488100000|2022-08-03 00:55:00|490.23|487.43|488.85|486.05|490.66|487.86|488.68|485.88|0
1659488400000|2022-08-03 01:00:00|488.68|485.88|488.68|485.88|489.28|486.48|488.17|485.37|0
1659488700000|2022-08-03 01:05:00|488.85|486.05|487.31|484.51|488.94|486.14|487.31|484.51|0
1659489000000|2022-08-03 01:10:00|486.97|484.17|486.62|483.82|487.48|484.68|486.45|483.65|0
1659489300000|2022-08-03 01:15:00|486.45|483.65|485.08|482.28|486.45|483.65|484.23|481.43|0
1659489600000|2022-08-03 01:20:00|485.17|482.37|485.76|482.96|485.76|482.96|484.4|481.6|0
1659489900000|2022-08-03 01:25:00|485.94|483.14|485.76|482.96|486.62|483.82|485.25|482.45|0
1659490200000|2022-08-03 01:30:00|485.42|482.62|483.54|480.74|486.36|483.56|483.37|480.57|0
1659490500000|2022-08-03 01:35:00|483.46|480.66|485.17|482.37|485.59|482.79|483.37|480.57|0
1659490800000|2022-08-03 01:40:00|484.99|482.19|483.88|481.08|485.59|482.79|483.2|480.4|0
1659491100000|2022-08-03 01:45:00|483.71|480.91|484.39|481.59|485.07|482.27|483.03|480.23|0
1659491400000|2022-08-03 01:50:00|484.22|481.42|483.37|480.57|484.22|481.42|481.84|479.04|0
1659491700000|2022-08-03 01:55:00|483.54|480.74|483.37|480.57|483.71|480.91|482.94|480.14|0
1659492000000|2022-08-03 02:00:00|483.19|480.39|481.24|478.44|483.37|480.57|480.3|477.5|0
1659492300000|2022-08-03 02:05:00|481.07|478.27|481.83|479.03|481.83|479.03|480.64|477.84|0
1659492600000|2022-08-03 02:10:00|481.66|478.86|482.17|479.37|482.51|479.71|481.66|478.86|0
1659492900000|2022-08-03 02:15:00|482.34|479.54|483.02|480.22|483.02|480.22|482.17|479.37|0
1659493200000|2022-08-03 02:20:00|482.85|480.05|483.87|481.07|483.87|481.07|482.68|479.88|0
1659493500000|2022-08-03 02:25:00|483.62|480.82|483.87|481.07|484.38|481.58|483.36|480.56|0
1659493800000|2022-08-03 02:30:00|483.7|480.9|483.18|480.38|483.7|480.9|482.67|479.87|0
1659494100000|2022-08-03 02:35:00|483.35|480.55|482.84|480.04|483.52|480.72|482.84|480.04|0
1659494400000|2022-08-03 02:40:00|482.67|479.87|483.86|481.06|483.86|481.06|482.16|479.36|0
1659494700000|2022-08-03 02:45:00|483.78|480.98|483.69|480.89|484.54|481.74|483.18|480.38|0
1659495000000|2022-08-03 02:50:00|483.86|481.06|483.35|480.55|484.71|481.91|483.35|480.55|0
1659495300000|2022-08-03 02:55:00|483.18|480.38|482.32|479.52|483.18|480.38|481.81|479.01|0
1659495600000|2022-08-03 03:00:00|482.15|479.35|481.47|478.67|482.32|479.52|480.96|478.16|0
1659495900000|2022-08-03 03:05:00|481.64|478.84|481.98|479.18|482.32|479.52|481.3|478.5|0
1659496200000|2022-08-03 03:10:00|481.81|479.01|481.98|479.18|481.98|479.18|481.47|478.67|0
1659496500000|2022-08-03 03:15:00|481.81|479.01|482.49|479.69|482.66|479.86|480.96|478.16|0
1659496800000|2022-08-03 03:20:00|482.66|479.86|482.14|479.34|482.92|480.12|481.3|478.5|0
1659497100000|2022-08-03 03:25:00|481.97|479.17|482.31|479.51|482.31|479.51|481.12|478.32|0
1659497400000|2022-08-03 03:30:00|482.48|479.68|483.16|480.36|483.5|480.7|482.48|479.68|0
1659497700000|2022-08-03 03:35:00|483.08|480.28|482.65|479.85|483.16|480.36|482.31|479.51|0
1659498000000|2022-08-03 03:40:00|482.57|479.77|482.48|479.68|482.99|480.19|482.06|479.26|0
1659498300000|2022-08-03 03:45:00|482.4|479.6|481.63|478.83|482.48|479.68|481.29|478.49|0
1659498600000|2022-08-03 03:50:00|481.54|478.74|482.47|479.67|482.47|479.67|481.29|478.49|0
1659498900000|2022-08-03 03:55:00|482.64|479.84|482.22|479.42|482.81|480.01|481.79|478.99|0
1659499200000|2022-08-03 04:00:00|482.3|479.5|480.94|478.14|482.81|480.01|480.94|478.14|0
1659499500000|2022-08-03 04:05:00|481.11|478.31|479.58|476.78|481.45|478.65|478.74|475.94|0
1659499800000|2022-08-03 04:10:00|479.75|476.95|480.6|477.8|480.86|478.06|479.33|476.53|0
1659500100000|2022-08-03 04:15:00|480.69|477.89|480.01|477.21|481.11|478.31|479.92|477.12|0
1659500400000|2022-08-03 04:20:00|479.92|477.12|480.26|477.46|480.26|477.46|479.58|476.78|0
1659500700000|2022-08-03 04:25:00|480.25|477.45|480.25|477.45|480.76|477.96|480.08|477.28|0
1659501000000|2022-08-03 04:30:00|480.08|477.28|480.59|477.79|481.1|478.3|480.08|477.28|0
1659501300000|2022-08-03 04:35:00|480.51|477.71|480.42|477.62|481.1|478.3|480.42|477.62|0
1659501600000|2022-08-03 04:40:00|480.51|477.71|480.25|477.45|480.76|477.96|480.25|477.45|0
1659501900000|2022-08-03 04:45:00|480.08|477.28|479.74|476.94|480.25|477.45|479.15|476.35|0
1659502200000|2022-08-03 04:50:00|479.57|476.77|480.58|477.78|481.43|478.63|479.57|476.77|0
1659502500000|2022-08-03 04:55:00|480.75|477.95|481.6|478.8|481.94|479.14|480.58|477.78|0
1659502800000|2022-08-03 05:00:00|481.43|478.63|481.09|478.29|481.43|478.63|480.41|477.61|0
1659503100000|2022-08-03 05:05:00|481.26|478.46|480.75|477.95|481.6|478.8|480.24|477.44|0
1659503400000|2022-08-03 05:10:00|480.84|478.04|479.56|476.76|481.09|478.29|479.56|476.76|0
1659503700000|2022-08-03 05:15:00|479.22|476.42|480.07|477.27|480.07|477.27|479.22|476.42|0
1659504000000|2022-08-03 05:20:00|480.24|477.44|478.88|476.08|480.24|477.44|478.88|476.08|0
1659504300000|2022-08-03 05:25:00|478.54|475.74|479.05|476.25|479.05|476.25|477.52|474.72|0
1659504600000|2022-08-03 05:30:00|479.13|476.33|477.69|474.89|479.13|476.33|477.52|474.72|0
1659504900000|2022-08-03 05:35:00|477.86|475.06|477.86|475.06|478.7|475.9|477.61|474.81|0
1659505200000|2022-08-03 05:40:00|477.78|474.98|478.36|475.56|478.36|475.56|477.52|474.72|0
1659505500000|2022-08-03 05:45:00|478.53|475.73|479.04|476.24|479.38|476.58|478.19|475.39|0
1659505800000|2022-08-03 05:50:00|478.87|476.07|478.79|475.99|479.04|476.24|478.19|475.39|0
1659506100000|2022-08-03 05:55:00|478.87|476.07|479.04|476.24|479.2|476.4|478.36|475.56|0
1659506400000|2022-08-03 06:00:00|478.87|476.07|478.86|476.06|479.37|476.57|477.68|474.88|0
1659506700000|2022-08-03 06:05:00|479.03|476.23|477.6|474.8|479.2|476.4|476.75|473.95|0
1659507000000|2022-08-03 06:10:00|477.51|474.71|477.84|475.04|478.01|475.21|477.17|474.37|0
1659507300000|2022-08-03 06:15:00|477.76|474.96|478.01|475.21|478.18|475.38|477.17|474.37|0
1659507600000|2022-08-03 06:20:00|478.18|475.38|479.03|476.23|479.28|476.48|478.01|475.21|0
1659507900000|2022-08-03 06:25:00|478.86|476.06|479.02|476.22|479.36|476.56|478.18|475.38|0
1659508200000|2022-08-03 06:30:00|478.86|476.06|479.53|476.73|479.87|477.07|478.77|475.97|0
1659508500000|2022-08-03 06:35:00|479.62|476.82|479.36|476.56|479.87|477.07|478.51|475.71|0
1659508800000|2022-08-03 06:40:00|479.19|476.39|480.38|477.58|480.55|477.75|479.02|476.22|0
1659509100000|2022-08-03 06:45:00|480.21|477.41|480.51|477.71|482.19|479.39|479.7|476.9|0
1659509400000|2022-08-03 06:50:00|480.34|477.54|479.66|476.86|480.51|477.71|479.49|476.69|0
1659509700000|2022-08-03 06:55:00|479.49|476.69|479.58|476.78|479.83|477.03|479.15|476.35|0
1659510000000|2022-08-03 07:00:00|479.66|476.86|484.43|481.63|485.11|482.31|479.66|476.86|0
1659510300000|2022-08-03 07:05:00|484.06|481.66|482.18|479.78|484.74|482.34|481.76|479.36|0
1659510600000|2022-08-03 07:10:00|482.01|479.61|484.22|481.82|484.57|482.17|480.99|478.59|0
1659510900000|2022-08-03 07:15:00|484.57|482.17|480.73|478.33|485.08|482.68|480.47|478.07|0
1659511200000|2022-08-03 07:20:00|480.81|478.41|479.71|477.31|480.98|478.58|478.78|476.38|0
1659511500000|2022-08-03 07:25:00|479.96|477.56|479.45|477.05|480.56|478.16|478.77|476.37|0
1659511800000|2022-08-03 07:30:00|479.54|477.14|480.81|478.41|480.98|478.58|478.77|476.37|0
1659512100000|2022-08-03 07:35:00|480.9|478.5|480.9|478.5|481.32|478.92|479.96|477.56|0
1659512400000|2022-08-03 07:40:00|480.73|478.33|482.34|479.94|482.68|480.28|480.64|478.24|0
1659512700000|2022-08-03 07:45:00|482.68|480.28|484.38|481.98|484.64|482.24|482.43|480.03|0
1659513000000|2022-08-03 07:50:00|484.55|482.15|482.85|480.45|484.55|482.15|482.76|480.36|0
1659513300000|2022-08-03 07:55:00|483.1|480.7|483.18|480.78|484.38|481.98|482.5|480.1|0
1659513600000|2022-08-03 08:00:00|483.01|480.61|483.18|480.78|483.53|481.13|481.65|479.25|0
1659513900000|2022-08-03 08:05:00|483.1|480.7|485.06|482.66|485.57|483.17|483.01|480.61|0
1659514200000|2022-08-03 08:10:00|485.15|482.75|484.72|482.32|486.26|483.86|484.2|481.8|0
1659514500000|2022-08-03 08:15:00|484.54|482.14|484.03|481.63|484.54|482.14|483.69|481.29|0
1659514800000|2022-08-03 08:20:00|483.86|481.46|481.47|479.07|484.03|481.63|481.3|478.9|0
1659515100000|2022-08-03 08:25:00|481.3|478.9|481.22|478.82|481.64|479.24|480.62|478.22|0
1659515400000|2022-08-03 08:30:00|481.13|478.73|479.6|477.2|481.13|478.73|479.26|476.86|0
1659515700000|2022-08-03 08:35:00|479.52|477.12|480.37|477.97|480.79|478.39|479.52|477.12|0
1659516000000|2022-08-03 08:40:00|480.28|477.88|479.68|477.28|480.96|478.56|479.68|477.28|0
1659516300000|2022-08-03 08:45:00|479.43|477.03|479.93|477.53|480.27|477.87|479.43|477.03|0
1659516600000|2022-08-03 08:50:00|479.85|477.45|478.91|476.51|480.53|478.13|478.74|476.34|0
1659516900000|2022-08-03 08:55:00|479|476.6|479.93|477.53|479.93|477.53|478.4|476|0
1659517200000|2022-08-03 09:00:00|479.76|477.36|479.42|477.02|480.53|478.13|479.08|476.68|0
1659517500000|2022-08-03 09:05:00|479.34|476.94|478.57|476.17|479.85|477.45|478.4|476|0
1659517800000|2022-08-03 09:10:00|478.74|476.34|475.35|472.95|478.83|476.43|475.01|472.61|0
1659518100000|2022-08-03 09:15:00|475.18|472.78|473.16|470.76|475.86|473.46|472.65|470.25|0
1659518400000|2022-08-03 09:20:00|474.05|471.65|472.87|470.47|474.39|471.99|472.37|469.97|0
1659518700000|2022-08-03 09:25:00|472.7|470.3|473.38|470.98|473.88|471.48|472.7|470.3|0
1659519000000|2022-08-03 09:30:00|473.3|470.9|472.36|469.96|473.88|471.48|472.36|469.96|0
1659519300000|2022-08-03 09:35:00|472.19|469.79|472.87|470.47|473.04|470.64|472.03|469.63|0
1659519600000|2022-08-03 09:40:00|472.53|470.13|473.88|471.48|474.21|471.81|472.53|470.13|0
1659519900000|2022-08-03 09:45:00|473.96|471.56|474.72|472.32|475.06|472.66|473.88|471.48|0
1659520200000|2022-08-03 09:50:00|474.81|472.41|474.55|472.15|474.89|472.49|473.87|471.47|0
1659520500000|2022-08-03 09:55:00|474.64|472.24|474.88|472.48|475.05|472.65|474.55|472.15|0
1659520800000|2022-08-03 10:00:00|474.97|472.57|474.38|471.98|475.22|472.82|474.21|471.81|0
1659521100000|2022-08-03 10:05:00|474.3|471.9|474.13|471.73|474.72|472.32|473.62|471.22|0
1659521400000|2022-08-03 10:10:00|474.21|471.81|472.52|470.12|474.21|471.81|472.1|469.7|0
1659521700000|2022-08-03 10:15:00|472.6|470.2|474.89|472.49|475.14|472.74|472.43|470.03|0
1659522000000|2022-08-03 10:20:00|474.8|472.4|475.47|473.07|475.64|473.24|474.63|472.23|0
1659522300000|2022-08-03 10:25:00|475.3|472.9|474.96|472.56|475.64|473.24|474.63|472.23|0
1659522600000|2022-08-03 10:30:00|475.05|472.65|474.71|472.31|475.22|472.82|474.29|471.89|0
1659522900000|2022-08-03 10:35:00|474.62|472.22|474.79|472.39|475.39|472.99|473.95|471.55|0
1659523200000|2022-08-03 10:40:00|474.96|472.56|475.97|473.57|476.23|473.83|474.62|472.22|0
1659523500000|2022-08-03 10:45:00|475.81|473.41|475.13|472.73|476.14|473.74|474.79|472.39|0
1659523800000|2022-08-03 10:50:00|475.04|472.64|474.96|472.56|475.97|473.57|474.79|472.39|0
1659524100000|2022-08-03 10:55:00|475.12|472.72|474.45|472.05|475.8|473.4|474.28|471.88|0
1659524400000|2022-08-03 11:00:00|474.62|472.22|472.92|470.52|475.46|473.06|472.84|470.44|0
1659524700000|2022-08-03 11:05:00|473.09|470.69|471.07|468.67|473.09|470.69|471.07|468.67|0
1659525000000|2022-08-03 11:10:00|471.15|468.75|471.07|468.67|471.74|469.34|470.73|468.33|0
1659525300000|2022-08-03 11:15:00|470.98|468.58|471.4|469|471.57|469.17|470.73|468.33|0
1659525600000|2022-08-03 11:20:00|471.49|469.09|471.9|469.5|472.41|470.01|471.4|469|0
1659525900000|2022-08-03 11:25:00|471.82|469.42|470.22|467.82|472.24|469.84|470.05|467.65|0
1659526200000|2022-08-03 11:30:00|470.39|467.99|472.58|470.18|472.91|470.51|469.88|467.48|0
1659526500000|2022-08-03 11:35:00|472.74|470.34|473.76|471.36|474.09|471.69|472.24|469.84|0
1659526800000|2022-08-03 11:40:00|473.92|471.52|473.59|471.19|474.6|472.2|473.42|471.02|0
1659527100000|2022-08-03 11:45:00|473.42|471.02|472.74|470.34|474.26|471.86|472.57|470.17|0
1659527400000|2022-08-03 11:50:00|472.57|470.17|471.31|468.91|472.74|470.34|471.31|468.91|0
1659527700000|2022-08-03 11:55:00|471.22|468.82|471.47|469.07|471.89|469.49|471.05|468.65|0
1659528000000|2022-08-03 12:00:00|471.55|469.15|470.63|468.23|471.89|469.49|470.54|468.14|0
1659528300000|2022-08-03 12:05:00|470.71|468.31|472.06|469.66|473.07|470.67|470.71|468.31|0
1659528600000|2022-08-03 12:10:00|472.23|469.83|468.35|465.95|472.23|469.83|468.35|465.95|0
1659528900000|2022-08-03 12:15:00|468.02|465.62|467.51|465.11|468.61|466.21|467.51|465.11|0
1659529200000|2022-08-03 12:20:00|467.35|464.95|468.97|466.57|469.14|466.74|466.34|463.94|0
1659529500000|2022-08-03 12:25:00|469.14|466.74|468.44|466.04|469.14|466.74|467.94|465.54|0
1659529800000|2022-08-03 12:30:00|468.28|465.88|467.6|465.2|468.61|466.21|467.1|464.7|0
1659530100000|2022-08-03 12:35:00|467.52|465.12|468.94|466.54|468.94|466.54|466.93|464.53|0
1659530400000|2022-08-03 12:40:00|468.86|466.46|467.6|465.2|468.86|466.46|467.43|465.03|0
1659530700000|2022-08-03 12:45:00|467.43|465.03|467.1|464.7|468.27|465.87|466.43|464.03|0
1659531000000|2022-08-03 12:50:00|467.26|464.86|466.68|464.28|467.77|465.37|466.59|464.19|0
1659531300000|2022-08-03 12:55:00|466.76|464.36|467.59|465.19|467.59|465.19|465.25|462.85|0
1659531600000|2022-08-03 13:00:00|467.35|464.95|467.43|465.03|467.93|465.53|467.09|464.69|0
1659531900000|2022-08-03 13:05:00|467.51|465.11|468.93|466.53|469.61|467.21|467.09|464.69|0
1659532200000|2022-08-03 13:10:00|468.77|466.37|467.76|465.36|468.77|466.37|467.25|464.85|0
1659532500000|2022-08-03 13:15:00|467.59|465.19|469.6|467.2|469.6|467.2|467.59|465.19|0
1659532800000|2022-08-03 13:20:00|469.43|467.03|469.43|467.03|469.77|467.37|468.76|466.36|0
1659533100000|2022-08-03 13:25:00|469.1|466.7|469.93|467.53|470.1|467.7|468.76|466.36|0
1659533400000|2022-08-03 13:30:00|469.43|467.03|468.76|466.36|471.62|469.22|465.41|463.01|0
1659533700000|2022-08-03 13:35:00|468.25|465.85|462.57|460.17|468.25|465.85|460.57|458.17|0
1659534000000|2022-08-03 13:40:00|462.23|459.83|465.46|463.06|465.88|463.48|461.73|459.33|0
1659534300000|2022-08-03 13:45:00|465.04|462.64|463.62|461.22|469.15|466.75|463.28|460.88|0
1659534600000|2022-08-03 13:50:00|462.78|460.38|462.11|459.71|465.12|462.72|461.78|459.38|0
1659534900000|2022-08-03 13:55:00|461.95|459.55|460.87|458.47|462.78|460.38|460.45|458.05|0
1659535200000|2022-08-03 14:00:00|462.7|460.3|458.28|455.88|465.96|463.56|457.79|455.39|0
1659535500000|2022-08-03 14:05:00|457.95|455.55|457.12|454.72|457.95|455.55|455.47|453.07|0
1659535800000|2022-08-03 14:10:00|456.62|454.22|456.59|454.19|457.42|455.02|454.61|452.21|0
1659536100000|2022-08-03 14:15:00|456.09|453.69|464.75|462.35|465.92|463.52|455.43|453.03|0
1659536400000|2022-08-03 14:20:00|464.92|462.52|464.41|462.01|465.75|463.35|463.75|461.35|0
1659536700000|2022-08-03 14:25:00|464.08|461.68|459.74|457.34|464.75|462.35|458.74|456.34|0
1659537000000|2022-08-03 14:30:00|459.91|457.51|464.41|462.01|465.41|463.01|458.58|456.18|0
1659537300000|2022-08-03 14:35:00|464.08|461.68|465.75|463.35|469.45|467.05|463.91|461.51|0
1659537600000|2022-08-03 14:40:00|465.58|463.18|464.07|461.67|468.77|466.37|463.57|461.17|0
1659537900000|2022-08-03 14:45:00|464.24|461.84|459.9|457.5|464.57|462.17|459.23|456.83|0
1659538200000|2022-08-03 14:50:00|459.73|457.33|461.9|459.5|462.23|459.83|459.23|456.83|0
1659538500000|2022-08-03 14:55:00|461.4|459|460.06|457.66|461.56|459.16|459.4|457|0
1659538800000|2022-08-03 15:00:00|459.4|457|459.73|457.33|461.23|458.83|457.24|454.84|0
1659539100000|2022-08-03 15:05:00|459.65|457.25|456.9|454.5|459.81|457.41|456.9|454.5|0
1659539400000|2022-08-03 15:10:00|456.74|454.34|454.75|452.35|457.73|455.33|452.93|450.53|0
1659539700000|2022-08-03 15:15:00|454.91|452.51|457.56|455.16|457.73|455.33|453.35|450.95|0
1659540000000|2022-08-03 15:20:00|457.4|455|455.24|452.84|457.56|455.16|454.58|452.18|0
1659540300000|2022-08-03 15:25:00|455.07|452.67|454.17|451.77|455.41|453.01|452.27|449.87|0
1659540600000|2022-08-03 15:30:00|454.25|451.85|453.83|451.43|455.58|453.18|453.09|450.69|0
1659540900000|2022-08-03 15:35:00|453.67|451.27|450.37|447.97|453.67|451.27|450.2|447.8|0
1659541200000|2022-08-03 15:40:00|450.2|447.8|449.71|447.31|450.36|447.96|448.56|446.16|0
1659541500000|2022-08-03 15:45:00|449.54|447.14|449.7|447.3|450.2|447.8|447.73|445.33|0
1659541800000|2022-08-03 15:50:00|449.37|446.97|449.87|447.47|452.5|450.1|449.37|446.97|0
1659542100000|2022-08-03 15:55:00|450.03|447.63|447.56|445.16|450.03|447.63|446.91|444.51|0
1659542400000|2022-08-03 16:00:00|447.4|445|447.56|445.16|449.04|446.64|447.24|444.84|0
1659542700000|2022-08-03 16:05:00|447.4|445|449.2|446.8|449.53|447.13|446.74|444.34|0
1659543000000|2022-08-03 16:10:00|449.53|447.13|449.53|447.13|451.18|448.78|448.71|446.31|0
1659543300000|2022-08-03 16:15:00|449.69|447.29|449.53|447.13|452|449.6|449.53|447.13|0
1659543600000|2022-08-03 16:20:00|449.69|447.29|446.9|444.5|449.69|447.29|446.57|444.17|0
1659543900000|2022-08-03 16:25:00|447.06|444.66|448.7|446.3|448.87|446.47|446.74|444.34|0
1659544200000|2022-08-03 16:30:00|448.54|446.14|444.28|441.88|448.7|446.3|444.28|441.88|0
1659544500000|2022-08-03 16:35:00|444.44|442.04|443.79|441.39|444.93|442.53|442.48|440.08|0
1659544800000|2022-08-03 16:40:00|443.95|441.55|442.88|440.48|444.83|442.43|441.74|439.34|0
1659545100000|2022-08-03 16:45:00|443.04|440.64|439.63|437.23|443.2|440.8|439.63|437.23|0
1659545400000|2022-08-03 16:50:00|439.79|437.39|440.76|438.36|440.93|438.53|439.15|436.75|0
1659545700000|2022-08-03 16:55:00|440.6|438.2|441.25|438.85|441.41|439.01|439.63|437.23|0
1659546000000|2022-08-03 17:00:00|440.92|438.52|438.33|435.93|441.09|438.69|438.33|435.93|0
1659546300000|2022-08-03 17:05:00|438.5|436.1|439.14|436.74|439.95|437.55|438.17|435.77|0
1659546600000|2022-08-03 17:10:00|438.82|436.42|440.35|437.95|440.92|438.52|438.82|436.42|0
1659546900000|2022-08-03 17:15:00|440.27|437.87|441.4|439|441.4|439|439.78|437.38|0
1659547200000|2022-08-03 17:20:00|441.56|439.16|441.08|438.68|443.35|440.95|440.43|438.03|0
1659547500000|2022-08-03 17:25:00|440.91|438.51|439.29|436.89|441.4|439|438.81|436.41|0
1659547800000|2022-08-03 17:30:00|439.13|436.73|438.48|436.08|439.94|437.54|438.32|435.92|0
1659548100000|2022-08-03 17:35:00|438.81|436.41|440.75|438.35|441.4|439|438.57|436.17|0
1659548400000|2022-08-03 17:40:00|440.91|438.51|439.94|437.54|442.37|439.97|439.61|437.21|0
1659548700000|2022-08-03 17:45:00|440.1|437.7|439.37|436.97|442.04|439.64|439.37|436.97|0
1659549000000|2022-08-03 17:50:00|439.29|436.89|438.15|435.75|439.61|437.21|437.99|435.59|0
1659549300000|2022-08-03 17:55:00|438.32|435.92|439.45|437.05|440.74|438.34|438.15|435.75|0
1659549600000|2022-08-03 18:00:00|439.61|437.21|439.12|436.72|441.39|438.99|438.47|436.07|0
1659549900000|2022-08-03 18:05:00|438.96|436.56|438.8|436.4|439.93|437.53|438.31|435.91|0
1659550200000|2022-08-03 18:10:00|438.63|436.23|437.99|435.59|439.6|437.2|437.34|434.94|0
1659550500000|2022-08-03 18:15:00|438.07|435.67|436.37|433.97|438.63|436.23|436.37|433.97|0
1659550800000|2022-08-03 18:20:00|436.53|434.13|435.89|433.49|436.69|434.29|435.24|432.84|0
1659551100000|2022-08-03 18:25:00|435.73|433.33|437.17|434.77|437.5|435.1|435.41|433.01|0
1659551400000|2022-08-03 18:30:00|437.01|434.61|437.17|434.77|437.82|435.42|435.88|433.48|0
1659551700000|2022-08-03 18:35:00|437.33|434.93|438.3|435.9|438.3|435.9|436.21|433.81|0
1659552000000|2022-08-03 18:40:00|438.14|435.74|438.94|436.54|440.72|438.32|437.33|434.93|0
1659552300000|2022-08-03 18:45:00|438.78|436.38|437.49|435.09|440.24|437.84|437.01|434.61|0
1659552600000|2022-08-03 18:50:00|437.97|435.57|436.84|434.44|438.78|436.38|436.36|433.96|0
1659552900000|2022-08-03 18:55:00|436.68|434.28|437.65|435.25|438.05|435.65|436.04|433.64|0
1659553200000|2022-08-03 19:00:00|437.97|435.57|435.71|433.31|438.94|436.54|435.23|432.83|0
1659553500000|2022-08-03 19:05:00|435.23|432.83|436.84|434.44|437|434.6|434.43|432.03|0
1659553800000|2022-08-03 19:10:00|437|434.6|437.64|435.24|438.93|436.53|436.68|434.28|0
1659554100000|2022-08-03 19:15:00|437.96|435.56|437.48|435.08|439.26|436.86|436.84|434.44|0
1659554400000|2022-08-03 19:20:00|437.32|434.92|437.48|435.08|438.12|435.72|436.67|434.27|0
1659554700000|2022-08-03 19:25:00|437.8|435.4|437.8|435.4|438.77|436.37|437.48|435.08|0
1659555000000|2022-08-03 19:30:00|437.96|435.56|436.18|433.78|438.28|435.88|436.18|433.78|0
1659555300000|2022-08-03 19:35:00|436.02|433.62|435.86|433.46|436.67|434.27|435.06|432.66|0
1659555600000|2022-08-03 19:40:00|435.7|433.3|432.81|430.41|436.5|434.1|432.49|430.09|0
1659555900000|2022-08-03 19:45:00|433.45|431.05|434.66|432.26|436.33|433.93|433.05|430.65|0
1659556200000|2022-08-03 19:50:00|434.5|432.1|434.34|431.94|434.98|432.58|432.57|430.17|0
1659556500000|2022-08-03 19:55:00|434.18|431.78|440.8|438.4|441.29|438.89|434.18|431.78|0
1659556800000|2022-08-03 20:00:00|439.83|437.43|441.78|439.38|442.59|440.19|439.83|437.43|0
1659557100000|2022-08-03 20:05:00|441.94|439.54|442.58|440.18|442.75|440.35|441.2|438.8|0
1659557400000|2022-08-03 20:10:00|442.42|440.02|441.93|439.53|442.42|440.02|441.44|439.04|0
1659557700000|2022-08-03 20:15:00|442.13|439.33|442.61|439.81|442.61|439.81|442.13|439.33|0
1659558000000|2022-08-03 20:20:00|442.77|439.97|443.91|441.11|443.91|441.11|442.77|439.97|0
1659558300000|2022-08-03 20:25:00|443.75|440.95|443.26|440.46|444.08|441.28|443.26|440.46|0
1659558600000|2022-08-03 20:30:00|442.77|439.97|443.1|440.3|443.34|440.54|442.28|439.48|0
1659558900000|2022-08-03 20:35:00|442.93|440.13|442.44|439.64|443.1|440.3|442.12|439.32|0
1659559200000|2022-08-03 20:40:00|442.36|439.56|441.79|438.99|442.44|439.64|441.63|438.83|0
1659559500000|2022-08-03 20:45:00|441.95|439.15|442.28|439.48|442.44|439.64|441.95|439.15|0
1659559800000|2022-08-03 20:50:00|442.11|439.31|442.44|439.64|442.44|439.64|441.95|439.15|0
1659560100000|2022-08-03 20:55:00|442.52|439.72|442.85|440.05|443.09|440.29|442.44|439.64|0
1659560400000|2022-08-03 21:00:00|442.73|439.93|442.43|439.63|442.73|439.93|442.38|439.58|0
1659560700000|2022-08-03 21:05:00|442.4|439.6|442.78|439.98|442.78|439.98|442.4|439.6|0
1659561000000|2022-08-03 21:10:00|442.76|439.96|442.8|440|442.85|440.05|442.68|439.88|0
1659561300000|2022-08-03 21:15:00|442.83|440.03|442.97|440.17|443.07|440.27|442.71|439.91|0
1659561600000|2022-08-03 21:20:00|442.92|440.12|442.61|439.81|443.11|440.31|442.61|439.81|0
1659561900000|2022-08-03 21:25:00|442.56|439.76|442.42|439.62|442.68|439.88|442.35|439.55|0
1659562200000|2022-08-03 21:30:00|442.44|439.64|442.44|439.64|442.44|439.64|442.3|439.5|0
1659562500000|2022-08-03 21:35:00|442.39|439.59|442.41|439.61|442.42|439.62|442.37|439.57|0
1659562800000|2022-08-03 21:40:00|442.44|439.64|442.34|439.54|442.51|439.71|442.32|439.52|0
1659563100000|2022-08-03 21:45:00|442.31|439.51|442.51|439.71|442.51|439.71|442.29|439.49|0
1659563400000|2022-08-03 21:50:00|442.72|439.92|442.72|439.92|442.93|440.13|442.65|439.85|0
1659563700000|2022-08-03 21:55:00|442.51|439.71|442.62|439.82|442.71|439.91|442.29|439.49|0
1659564000000|2022-08-03 22:00:00|442.82|440.02|444.37|441.57|444.69|441.89|442.82|440.02|0
1659564300000|2022-08-03 22:05:00|444.2|441.4|443.55|440.75|444.29|441.49|443.55|440.75|0
1659564600000|2022-08-03 22:10:00|443.47|440.67|443.06|440.26|444.04|441.24|442.9|440.1|0
1659564900000|2022-08-03 22:15:00|442.9|440.1|442.9|440.1|443.22|440.42|442.57|439.77|0
1659565200000|2022-08-03 22:20:00|442.89|440.09|442.4|439.6|442.89|440.09|442.24|439.44|0
1659565500000|2022-08-03 22:25:00|442.49|439.69|442.57|439.77|442.73|439.93|442.24|439.44|0
1659565800000|2022-08-03 22:30:00|442.49|439.69|443.38|440.58|443.46|440.66|442.24|439.44|0
1659566100000|2022-08-03 22:35:00|443.54|440.74|444.03|441.23|444.19|441.39|442.89|440.09|0
1659566400000|2022-08-03 22:40:00|443.7|440.9|443.86|441.06|444.35|441.55|443.38|440.58|0
1659566700000|2022-08-03 22:45:00|443.7|440.9|442.23|439.43|443.86|441.06|442.07|439.27|0
1659567000000|2022-08-03 22:50:00|442.07|439.27|442.72|439.92|443.05|440.25|441.91|439.11|0
1659567300000|2022-08-03 22:55:00|442.64|439.84|442.23|439.43|442.64|439.84|441.9|439.1|0
1659567600000|2022-08-03 23:00:00|442.31|439.51|442.55|439.75|443.53|440.73|442.31|439.51|0
1659567900000|2022-08-03 23:05:00|442.64|439.84|442.8|440|443.37|440.57|442.64|439.84|0
1659568200000|2022-08-03 23:10:00|442.96|440.16|442.96|440.16|443.37|440.57|442.55|439.75|0
1659568500000|2022-08-03 23:15:00|443.04|440.24|442.96|440.16|443.36|440.56|442.96|440.16|0
1659568800000|2022-08-03 23:20:00|443.04|440.24|442.87|440.07|443.36|440.56|442.87|440.07|0
1659569100000|2022-08-03 23:25:00|442.96|440.16|442.71|439.91|443.03|440.23|442.22|439.42|0
1659569400000|2022-08-03 23:30:00|442.87|440.07|443.19|440.39|443.2|440.4|442.54|439.74|0
1659569700000|2022-08-03 23:35:00|443.12|440.32|443.52|440.72|443.68|440.88|442.7|439.9|0
1659570000000|2022-08-03 23:40:00|443.68|440.88|443.19|440.39|443.68|440.88|443.03|440.23|0
1659570300000|2022-08-03 23:45:00|443.28|440.48|442.95|440.15|443.84|441.04|442.86|440.06|0
1659570600000|2022-08-03 23:50:00|442.86|440.06|443.02|440.22|443.51|440.71|442.86|440.06|0
1659570900000|2022-08-03 23:55:00|443.19|440.39|444.16|441.36|444.16|441.36|442.86|440.06|0
1659571200000|2022-08-04 00:00:00|444.49|441.69|444.98|442.18|445.47|442.67|444.49|441.69|0
1659571500000|2022-08-04 00:05:00|444.81|442.01|444.32|441.52|445.14|442.34|444.32|441.52|0
1659571800000|2022-08-04 00:10:00|444.16|441.36|443.67|440.87|444.49|441.69|443.27|440.47|0
1659572100000|2022-08-04 00:15:00|443.51|440.71|442.69|439.89|443.67|440.87|442.53|439.73|0
1659572400000|2022-08-04 00:20:00|442.61|439.81|441.96|439.16|442.61|439.81|440.9|438.1|0
1659572700000|2022-08-04 00:25:00|441.87|439.07|440.73|437.93|442.04|439.24|440.41|437.61|0
1659573000000|2022-08-04 00:30:00|440.82|438.02|440.57|437.77|440.9|438.1|439.43|436.63|0
1659573300000|2022-08-04 00:35:00|440.65|437.85|441.38|438.58|441.71|438.91|440.41|437.61|0
1659573600000|2022-08-04 00:40:00|441.54|438.74|441.22|438.42|441.54|438.74|439.75|436.95|0
1659573900000|2022-08-04 00:45:00|441.3|438.5|440.56|437.76|441.54|438.74|440.4|437.6|0
1659574200000|2022-08-04 00:50:00|440.49|437.69|440.4|437.6|440.89|438.09|440.24|437.44|0
1659574500000|2022-08-04 00:55:00|440.16|437.36|439.42|436.62|440.16|437.36|439.26|436.46|0
1659574800000|2022-08-04 01:00:00|439.59|436.79|440.72|437.92|440.88|438.08|439.42|436.62|0
1659575100000|2022-08-04 01:05:00|440.88|438.08|440.23|437.43|441.05|438.25|439.91|437.11|0
1659575400000|2022-08-04 01:10:00|440.32|437.52|448.34|445.54|448.51|445.71|440.23|437.43|0
1659575700000|2022-08-04 01:15:00|448.02|445.22|451.19|448.39|455.89|453.09|448.02|445.22|0
1659576000000|2022-08-04 01:20:00|451.11|448.31|451.02|448.22|451.35|448.55|450.05|447.25|0
1659576300000|2022-08-04 01:25:00|450.95|448.15|450.7|447.9|451.19|448.39|450.3|447.5|0
1659576600000|2022-08-04 01:30:00|450.54|447.74|450.05|447.25|451.35|448.55|449.73|446.93|0
1659576900000|2022-08-04 01:35:00|449.89|447.09|449.4|446.6|450.37|447.57|449.24|446.44|0
1659577200000|2022-08-04 01:40:00|449.24|446.44|450.21|447.41|450.37|447.57|449.24|446.44|0
1659577500000|2022-08-04 01:45:00|450.05|447.25|450.85|448.05|451.02|448.22|449.72|446.92|0
1659577800000|2022-08-04 01:50:00|451.02|448.22|451.5|448.7|451.5|448.7|451.02|448.22|0
1659578100000|2022-08-04 01:55:00|451.34|448.54|451.5|448.7|451.66|448.86|451.01|448.21|0
1659578400000|2022-08-04 02:00:00|451.42|448.62|450.69|447.89|451.66|448.86|450.52|447.72|0
1659578700000|2022-08-04 02:05:00|450.61|447.81|450.85|448.05|451.01|448.21|450.52|447.72|0
1659579000000|2022-08-04 02:10:00|450.93|448.13|452.3|449.5|452.63|449.83|450.93|448.13|0
1659579300000|2022-08-04 02:15:00|452.14|449.34|452.3|449.5|452.79|449.99|452.06|449.26|0
1659579600000|2022-08-04 02:20:00|452.14|449.34|452.95|450.15|453.11|450.31|452.14|449.34|0
1659579900000|2022-08-04 02:25:00|452.87|450.07|453.43|450.63|453.92|451.12|452.87|450.07|0
1659580200000|2022-08-04 02:30:00|453.27|450.47|453.59|450.79|454.08|451.28|453.11|450.31|0
1659580500000|2022-08-04 02:35:00|453.76|450.96|454.57|451.77|454.89|452.09|453.43|450.63|0
1659580800000|2022-08-04 02:40:00|454.65|451.85|454.08|451.28|454.89|452.09|454.08|451.28|0
1659581100000|2022-08-04 02:45:00|454.16|451.36|453.26|450.46|454.24|451.44|453.26|450.46|0
1659581400000|2022-08-04 02:50:00|453.43|450.63|453.59|450.79|453.75|450.95|453.26|450.46|0
1659581700000|2022-08-04 02:55:00|453.67|450.87|452.29|449.49|453.91|451.11|452.12|449.32|0
1659582000000|2022-08-04 03:00:00|452.12|449.32|453.1|450.3|453.26|450.46|452.12|449.32|0
1659582300000|2022-08-04 03:05:00|453.26|450.46|452.28|449.48|453.26|450.46|452.28|449.48|0
1659582600000|2022-08-04 03:10:00|452.12|449.32|452.44|449.64|452.93|450.13|452.12|449.32|0
1659582900000|2022-08-04 03:15:00|452.6|449.8|452.28|449.48|452.6|449.8|452.12|449.32|0
1659583200000|2022-08-04 03:20:00|452.44|449.64|452.44|449.64|452.44|449.64|452.11|449.31|0
1659583500000|2022-08-04 03:25:00|452.6|449.8|453.5|450.7|453.57|450.77|452.6|449.8|0
1659583800000|2022-08-04 03:30:00|453.41|450.61|453.41|450.61|454.39|451.59|453.09|450.29|0
1659584100000|2022-08-04 03:35:00|453.49|450.69|453.57|450.77|454.06|451.26|453.41|450.61|0
1659584400000|2022-08-04 03:40:00|453.73|450.93|454.71|451.91|454.71|451.91|453.41|450.61|0
1659584700000|2022-08-04 03:45:00|454.87|452.07|455.84|453.04|455.84|453.04|454.87|452.07|0
1659585000000|2022-08-04 03:50:00|455.77|452.97|454.87|452.07|455.84|453.04|454.87|452.07|0
1659585300000|2022-08-04 03:55:00|454.86|452.06|454.38|451.58|455.11|452.31|454.38|451.58|0
1659585600000|2022-08-04 04:00:00|454.46|451.66|454.21|451.41|454.54|451.74|454.05|451.25|0
1659585900000|2022-08-04 04:05:00|454.37|451.57|453.97|451.17|454.46|451.66|453.72|450.92|0
1659586200000|2022-08-04 04:10:00|454.05|451.25|453.72|450.92|454.05|451.25|453.23|450.43|0
1659586500000|2022-08-04 04:15:00|453.8|451|453.88|451.08|454.21|451.41|453.8|451|0
1659586800000|2022-08-04 04:20:00|454.04|451.24|454.45|451.65|454.53|451.73|453.88|451.08|0
1659587100000|2022-08-04 04:25:00|454.37|451.57|454.36|451.56|454.69|451.89|454.2|451.4|0
1659587400000|2022-08-04 04:30:00|454.29|451.49|453.39|450.59|454.29|451.49|453.39|450.59|0
1659587700000|2022-08-04 04:35:00|453.31|450.51|453.71|450.91|453.71|450.91|453.06|450.26|0
1659588000000|2022-08-04 04:40:00|453.63|450.83|453.71|450.91|453.71|450.91|453.55|450.75|0
1659588300000|2022-08-04 04:45:00|453.55|450.75|453.38|450.58|453.63|450.83|453.22|450.42|0
1659588600000|2022-08-04 04:50:00|453.22|450.42|453.7|450.9|453.7|450.9|452.89|450.09|0
1659588900000|2022-08-04 04:55:00|453.54|450.74|453.87|451.07|454.03|451.23|453.38|450.58|0
1659589200000|2022-08-04 05:00:00|453.79|450.99|453.86|451.06|453.86|451.06|452.73|449.93|0
1659589500000|2022-08-04 05:05:00|454.03|451.23|455|452.2|455|452.2|453.79|450.99|0
1659589800000|2022-08-04 05:10:00|454.92|452.12|455|452.2|455.32|452.52|454.19|451.39|0
1659590100000|2022-08-04 05:15:00|455.08|452.28|453.78|450.98|455.08|452.28|453.53|450.73|0
1659590400000|2022-08-04 05:20:00|453.86|451.06|453.21|450.41|454.18|451.38|453.21|450.41|0
1659590700000|2022-08-04 05:25:00|453.04|450.24|453.69|450.89|453.85|451.05|452.88|450.08|0
1659591000000|2022-08-04 05:30:00|453.53|450.73|452.88|450.08|454.34|451.54|452.48|449.68|0
1659591300000|2022-08-04 05:35:00|452.71|449.91|453.45|450.65|453.53|450.73|452.39|449.59|0
1659591600000|2022-08-04 05:40:00|453.36|450.56|453.52|450.72|453.69|450.89|452.71|449.91|0
1659591900000|2022-08-04 05:45:00|453.69|450.89|454.5|451.7|454.66|451.86|453.69|450.89|0
1659592200000|2022-08-04 05:50:00|454.58|451.78|453.68|450.88|454.66|451.86|453.19|450.39|0
1659592500000|2022-08-04 05:55:00|453.6|450.8|454.9|452.1|455.14|452.34|453.03|450.23|0
1659592800000|2022-08-04 06:00:00|454.98|452.18|454.65|451.85|455.8|453|454.33|451.53|0
1659593100000|2022-08-04 06:05:00|454.82|452.02|454.33|451.53|454.98|452.18|453.51|450.71|0
1659593400000|2022-08-04 06:10:00|454|451.2|454.33|451.53|455.3|452.5|454|451.2|0
1659593700000|2022-08-04 06:15:00|454.32|451.52|454.97|452.17|455.46|452.66|454.32|451.52|0
1659594000000|2022-08-04 06:20:00|455.06|452.26|454.57|451.77|455.14|452.34|454.24|451.44|0
1659594300000|2022-08-04 06:25:00|454.48|451.68|454.48|451.68|454.65|451.85|453.67|450.87|0
1659594600000|2022-08-04 06:30:00|454.73|451.93|453.59|450.79|455.3|452.5|453.5|450.7|0
1659594900000|2022-08-04 06:35:00|453.67|450.87|454.24|451.44|454.64|451.84|453.5|450.7|0
1659595200000|2022-08-04 06:40:00|454.15|451.35|454.24|451.44|454.64|451.84|453.83|451.03|0
1659595500000|2022-08-04 06:45:00|454.31|451.51|454.47|451.67|454.8|452|454.15|451.35|0
1659595800000|2022-08-04 06:50:00|454.64|451.84|455.05|452.25|455.45|452.65|454.64|451.84|0
1659596100000|2022-08-04 06:55:00|454.96|452.16|455.61|452.81|455.77|452.97|454.64|451.84|0
1659596400000|2022-08-04 07:00:00|455.29|452.49|454.31|451.51|456.26|453.46|453.82|451.02|0
1659596700000|2022-08-04 07:05:00|454.11|451.71|451.83|449.43|454.27|451.87|451.18|448.78|0
1659597000000|2022-08-04 07:10:00|451.99|449.59|452.72|450.32|453.86|451.46|451.99|449.59|0
1659597300000|2022-08-04 07:15:00|452.64|450.24|451.59|449.19|453.29|450.89|451.34|448.94|0
1659597600000|2022-08-04 07:20:00|451.5|449.1|450.85|448.45|452.64|450.24|450.69|448.29|0
1659597900000|2022-08-04 07:25:00|451.01|448.61|450.2|447.8|451.1|448.7|450.2|447.8|0
1659598200000|2022-08-04 07:30:00|450.04|447.64|450.53|448.13|450.69|448.29|449.07|446.67|0
1659598500000|2022-08-04 07:35:00|450.61|448.21|451.33|448.93|451.33|448.93|449.8|447.4|0
1659598800000|2022-08-04 07:40:00|451.42|449.02|451.82|449.42|452.14|449.74|451.42|449.02|0
1659599100000|2022-08-04 07:45:00|451.66|449.26|451.82|449.42|452.23|449.83|451.49|449.09|0
1659599400000|2022-08-04 07:50:00|451.74|449.34|451.9|449.5|451.98|449.58|450.84|448.44|0
1659599700000|2022-08-04 07:55:00|451.98|449.58|451.49|449.09|452.3|449.9|450.68|448.28|0
1659600000000|2022-08-04 08:00:00|451.33|448.93|453.6|451.2|453.92|451.52|451.33|448.93|0
1659600300000|2022-08-04 08:05:00|453.43|451.03|452.62|450.22|453.6|451.2|452.62|450.22|0
1659600600000|2022-08-04 08:10:00|452.78|450.38|452.46|450.06|453.52|451.12|452.38|449.98|0
1659600900000|2022-08-04 08:15:00|452.38|449.98|450.67|448.27|452.54|450.14|450.59|448.19|0
1659601200000|2022-08-04 08:20:00|450.75|448.35|451.32|448.92|451.8|449.4|450.51|448.11|0
1659601500000|2022-08-04 08:25:00|451.4|449|452.29|449.89|452.45|450.05|451.4|449|0
1659601800000|2022-08-04 08:30:00|452.21|449.81|452.61|450.21|452.77|450.37|451.96|449.56|0
1659602100000|2022-08-04 08:35:00|452.45|450.05|453.02|450.62|453.26|450.86|452.37|449.97|0
1659602400000|2022-08-04 08:40:00|452.93|450.53|453.26|450.86|453.67|451.27|452.77|450.37|0
1659602700000|2022-08-04 08:45:00|453.42|451.02|453.25|450.85|453.5|451.1|452.93|450.53|0
1659603000000|2022-08-04 08:50:00|453.34|450.94|452.93|450.53|453.83|451.43|452.93|450.53|0
1659603300000|2022-08-04 08:55:00|453.01|450.61|453.58|451.18|453.74|451.34|452.93|450.53|0
1659603600000|2022-08-04 09:00:00|453.5|451.1|453.25|450.85|453.58|451.18|452.93|450.53|0
1659603900000|2022-08-04 09:05:00|453.41|451.01|453.57|451.17|454.8|452.4|453.41|451.01|0
1659604200000|2022-08-04 09:10:00|453.41|451.01|452.27|449.87|453.49|451.09|451.95|449.55|0
1659604500000|2022-08-04 09:15:00|452.11|449.71|451.78|449.38|452.43|450.03|451.13|448.73|0
1659604800000|2022-08-04 09:20:00|451.62|449.22|450.65|448.25|451.62|449.22|450.65|448.25|0
1659605100000|2022-08-04 09:25:00|450.32|447.92|448.22|445.82|450.32|447.92|448.06|445.66|0
1659605400000|2022-08-04 09:30:00|448.38|445.98|450.08|447.68|450.08|447.68|448.06|445.66|0
1659605700000|2022-08-04 09:35:00|450.16|447.76|449.18|446.78|450.32|447.92|449.02|446.62|0
1659606000000|2022-08-04 09:40:00|449.27|446.87|449.67|447.27|449.67|447.27|449.02|446.62|0
1659606300000|2022-08-04 09:45:00|449.34|446.94|446.6|444.2|449.67|447.27|446.36|443.96|0
1659606600000|2022-08-04 09:50:00|446.44|444.04|447.24|444.84|447.4|445|445.79|443.39|0
1659606900000|2022-08-04 09:55:00|447.73|445.33|447.08|444.68|447.73|445.33|446.6|444.2|0
1659607200000|2022-08-04 10:00:00|447.16|444.76|444.34|441.94|447.4|445|444.34|441.94|0
1659607500000|2022-08-04 10:05:00|444.5|442.1|444.82|442.42|444.98|442.58|443.7|441.3|0
1659607800000|2022-08-04 10:10:00|444.66|442.26|443.86|441.46|445.3|442.9|443.86|441.46|0
1659608100000|2022-08-04 10:15:00|443.7|441.3|442.89|440.49|443.78|441.38|442.5|440.1|0
1659608400000|2022-08-04 10:20:00|442.73|440.33|443.05|440.65|443.53|441.13|442.41|440.01|0
1659608700000|2022-08-04 10:25:00|443.14|440.74|443.05|440.65|443.85|441.45|442.81|440.41|0
1659609000000|2022-08-04 10:30:00|442.89|440.49|441.29|438.89|443.69|441.29|440.97|438.57|0
1659609300000|2022-08-04 10:35:00|441.21|438.81|440.17|437.77|442.09|439.69|440.01|437.61|0
1659609600000|2022-08-04 10:40:00|440.33|437.93|442.24|439.84|442.24|439.84|440.17|437.77|0
1659609900000|2022-08-04 10:45:00|442.08|439.68|442.4|440|442.72|440.32|441.76|439.36|0
1659610200000|2022-08-04 10:50:00|442.32|439.92|443.2|440.8|443.52|441.12|442.24|439.84|0
1659610500000|2022-08-04 10:55:00|443.36|440.96|443.76|441.36|444|441.6|443.12|440.72|0
1659610800000|2022-08-04 11:00:00|443.84|441.44|443.68|441.28|445.29|442.89|443.04|440.64|0
1659611100000|2022-08-04 11:05:00|443.6|441.2|444.96|442.56|445.12|442.72|442.88|440.48|0
1659611400000|2022-08-04 11:10:00|444.8|442.4|445.76|443.36|446.09|443.69|444.8|442.4|0
1659611700000|2022-08-04 11:15:00|445.6|443.2|445.92|443.52|446.33|443.93|445.12|442.72|0
1659612000000|2022-08-04 11:20:00|446.08|443.68|447.21|444.81|447.21|444.81|446.08|443.68|0
1659612300000|2022-08-04 11:25:00|447.13|444.73|447.37|444.97|447.53|445.13|446.4|444|0
1659612600000|2022-08-04 11:30:00|447.29|444.89|446.08|443.68|447.53|445.13|445.92|443.52|0
1659612900000|2022-08-04 11:35:00|446.24|443.84|445.59|443.19|446.88|444.48|445.59|443.19|0
1659613200000|2022-08-04 11:40:00|445.75|443.35|446.56|444.16|446.56|444.16|445.43|443.03|0
1659613500000|2022-08-04 11:45:00|446.72|444.32|447.2|444.8|448.17|445.77|446.72|444.32|0
1659613800000|2022-08-04 11:50:00|447.36|444.96|448.2|445.8|448.65|446.25|447.04|444.64|0
1659614100000|2022-08-04 11:55:00|448.36|445.96|449.98|447.58|450.06|447.66|447.71|445.31|0
1659614400000|2022-08-04 12:00:00|449.82|447.42|448.2|445.8|450.63|448.23|447.55|445.15|0
1659614700000|2022-08-04 12:05:00|448.03|445.63|448.52|446.12|448.52|446.12|447.22|444.82|0
1659615000000|2022-08-04 12:10:00|448.68|446.28|450.13|447.73|450.13|447.73|448.35|445.95|0
1659615300000|2022-08-04 12:15:00|449.97|447.57|448.51|446.11|450.22|447.82|448.35|445.95|0
1659615600000|2022-08-04 12:20:00|448.35|445.95|447.86|445.46|448.84|446.44|447.54|445.14|0
1659615900000|2022-08-04 12:25:00|448.03|445.63|447.46|445.06|448.35|445.95|447.06|444.66|0
1659616200000|2022-08-04 12:30:00|447.54|445.14|446.09|443.69|448.99|446.59|445.76|443.36|0
1659616500000|2022-08-04 12:35:00|445.92|443.52|444.96|442.56|446.73|444.33|444.96|442.56|0
1659616800000|2022-08-04 12:40:00|445.12|442.72|445.82|443.42|446.22|443.82|444.95|442.55|0
1659617100000|2022-08-04 12:45:00|445.73|443.33|445.89|443.49|447.5|445.1|445.41|443.01|0
1659617400000|2022-08-04 12:50:00|446.05|443.65|444.28|441.88|446.53|444.13|443.8|441.4|0
1659617700000|2022-08-04 12:55:00|444.44|442.04|444.92|442.52|445.24|442.84|444.44|442.04|0
1659618000000|2022-08-04 13:00:00|445.24|442.84|449.44|447.04|449.92|447.52|445.08|442.68|0
1659618300000|2022-08-04 13:05:00|449.6|447.2|449.08|446.68|450.73|448.33|448.3|445.9|0
1659618600000|2022-08-04 13:10:00|449.25|446.85|448.6|446.2|449.41|447.01|447.79|445.39|0
1659618900000|2022-08-04 13:15:00|448.43|446.03|452|449.6|452.33|449.93|447.95|445.55|0
1659619200000|2022-08-04 13:20:00|451.84|449.44|450.7|448.3|452.65|450.25|450.54|448.14|0
1659619500000|2022-08-04 13:25:00|450.86|448.46|450.7|448.3|452.65|450.25|450.54|448.14|0
1659619800000|2022-08-04 13:30:00|450.21|447.81|454.28|451.88|454.77|452.37|449.65|447.25|0
1659620100000|2022-08-04 13:35:00|454.44|452.04|455.91|453.51|456.4|454|451.02|448.62|0
1659620400000|2022-08-04 13:40:00|456.23|453.83|447.94|445.54|456.23|453.83|447.29|444.89|0
1659620700000|2022-08-04 13:45:00|447.78|445.38|448.74|446.34|450.04|447.64|446.16|443.76|0
1659621000000|2022-08-04 13:50:00|448.91|446.51|449.41|447.01|453.62|451.22|448.02|445.62|0
1659621300000|2022-08-04 13:55:00|449.57|447.17|450.34|447.94|450.83|448.43|447.59|445.19|0
1659621600000|2022-08-04 14:00:00|450.02|447.62|447.75|445.35|451.31|448.91|447.35|444.95|0
1659621900000|2022-08-04 14:05:00|448.07|445.67|449.53|447.13|450.58|448.18|446.3|443.9|0
1659622200000|2022-08-04 14:10:00|449.2|446.8|452.12|449.72|452.44|450.04|448.55|446.15|0
1659622500000|2022-08-04 14:15:00|451.79|449.39|454.88|452.48|458.15|455.75|450.33|447.93|0
1659622800000|2022-08-04 14:20:00|455.21|452.81|455.21|452.81|457.5|455.1|453.25|450.85|0
1659623100000|2022-08-04 14:25:00|455.37|452.97|456.19|453.79|457.17|454.77|453.09|450.69|0
1659623400000|2022-08-04 14:30:00|456.51|454.11|459.95|457.55|460.61|458.21|455.04|452.64|0
1659623700000|2022-08-04 14:35:00|460.28|457.88|462.25|459.85|463.24|460.84|460.12|457.72|0
1659624000000|2022-08-04 14:40:00|462.42|460.02|460.43|458.03|463.4|461|459.17|456.77|0
1659624300000|2022-08-04 14:45:00|460.76|458.36|455.68|453.28|461.42|459.02|454.86|452.46|0
1659624600000|2022-08-04 14:50:00|455.51|453.11|454.04|451.64|456.33|453.93|453.23|450.83|0
1659624900000|2022-08-04 14:55:00|453.72|451.32|453.06|450.66|454.13|451.73|451.27|448.87|0
1659625200000|2022-08-04 15:00:00|452.9|450.5|454.36|451.96|454.69|452.29|451.11|448.71|0
1659625500000|2022-08-04 15:05:00|454.53|452.13|453.87|451.47|454.53|452.13|451.6|449.2|0
1659625800000|2022-08-04 15:10:00|454.04|451.64|458.12|455.72|458.12|455.72|452.73|450.33|0
1659626100000|2022-08-04 15:15:00|458.61|456.21|455.67|453.27|459.6|457.2|455.01|452.61|0
1659626400000|2022-08-04 15:20:00|455.5|453.1|456.89|454.49|457.05|454.65|452.15|449.75|0
1659626700000|2022-08-04 15:25:00|456.72|454.32|456.36|453.96|458.17|455.77|454.4|452|0
1659627000000|2022-08-04 15:30:00|456.2|453.8|454.88|452.48|456.52|454.12|453.58|451.18|0
1659627300000|2022-08-04 15:35:00|454.56|452.16|460.13|457.73|460.13|457.73|454.23|451.83|0
1659627600000|2022-08-04 15:40:00|459.97|457.57|456.85|454.45|460.13|457.73|456.03|453.63|0
1659627900000|2022-08-04 15:45:00|456.35|453.95|453.08|450.68|456.68|454.28|452.43|450.03|0
1659628200000|2022-08-04 15:50:00|452.92|450.52|450.31|447.91|453.41|451.01|449.66|447.26|0
1659628500000|2022-08-04 15:55:00|450.47|448.07|450.15|447.75|451.29|448.89|449.17|446.77|0
1659628800000|2022-08-04 16:00:00|449.98|447.58|452.51|450.11|452.75|450.35|449.33|446.93|0
1659629100000|2022-08-04 16:05:00|452.59|450.19|450.96|448.56|453.08|450.68|450.79|448.39|0
1659629400000|2022-08-04 16:10:00|451.12|448.72|450.14|447.74|451.28|448.88|448.03|445.63|0
1659629700000|2022-08-04 16:15:00|450.47|448.07|450.63|448.23|452.42|450.02|449.98|447.58|0
1659630000000|2022-08-04 16:20:00|450.79|448.39|449|446.6|451.44|449.04|448.84|446.44|0
1659630300000|2022-08-04 16:25:00|448.84|446.44|448.35|445.95|449.33|446.93|448.03|445.63|0
1659630600000|2022-08-04 16:30:00|448.51|446.11|449.16|446.76|450.95|448.55|448.51|446.11|0
1659630900000|2022-08-04 16:35:00|449|446.6|450.62|448.22|451.6|449.2|449|446.6|0
1659631200000|2022-08-04 16:40:00|450.7|448.3|451.76|449.36|453.55|451.15|449.97|447.57|0
1659631500000|2022-08-04 16:45:00|451.59|449.19|457.97|455.57|458.3|455.9|451.59|449.19|0
1659631800000|2022-08-04 16:50:00|458.14|455.74|456.49|454.09|458.3|455.9|455.84|453.44|0
1659632100000|2022-08-04 16:55:00|456.33|453.93|457.47|455.07|457.97|455.57|456.16|453.76|0
1659632400000|2022-08-04 17:00:00|457.64|455.24|456.65|454.25|457.64|455.24|454.52|452.12|0
1659632700000|2022-08-04 17:05:00|456.82|454.42|454.36|451.96|457.64|455.24|454.2|451.8|0
1659633000000|2022-08-04 17:10:00|454.52|452.12|452.89|450.49|455.34|452.94|452.4|450|0
1659633300000|2022-08-04 17:15:00|453.05|450.65|452.07|449.67|453.21|450.81|451.26|448.86|0
1659633600000|2022-08-04 17:20:00|452.23|449.83|451.74|449.34|454.85|452.45|450.44|448.04|0
1659633900000|2022-08-04 17:25:00|451.58|449.18|450.11|447.71|451.58|449.18|449.46|447.06|0
1659634200000|2022-08-04 17:30:00|450.44|448.04|448.65|446.25|451.41|449.01|448.65|446.25|0
1659634500000|2022-08-04 17:35:00|448.49|446.09|448.97|446.57|449.14|446.74|447.84|445.44|0
1659634800000|2022-08-04 17:40:00|448.81|446.41|450.27|447.87|451.41|449.01|448.32|445.92|0
1659635100000|2022-08-04 17:45:00|450.43|448.03|442.33|439.93|451.41|449.01|442.33|439.93|0
1659635400000|2022-08-04 17:50:00|442.49|440.09|444.43|442.03|445.08|442.68|442.42|440.02|0
1659635700000|2022-08-04 17:55:00|444.59|442.19|445.24|442.84|446.86|444.46|444.43|442.03|0
1659636000000|2022-08-04 18:00:00|445.4|443|444.43|442.03|446.54|444.14|444.43|442.03|0
1659636300000|2022-08-04 18:05:00|444.59|442.19|446.53|444.13|446.86|444.46|443.78|441.38|0
1659636600000|2022-08-04 18:10:00|446.69|444.29|447.5|445.1|448.81|446.41|445.72|443.32|0
1659636900000|2022-08-04 18:15:00|447.83|445.43|445.88|443.48|447.99|445.59|445.72|443.32|0
1659637200000|2022-08-04 18:20:00|446.04|443.64|447.5|445.1|447.66|445.26|445.88|443.48|0
1659637500000|2022-08-04 18:25:00|447.34|444.94|445.07|442.67|447.66|445.26|444.58|442.18|0
1659637800000|2022-08-04 18:30:00|444.9|442.5|445.06|442.66|445.31|442.91|443.77|441.37|0
1659638100000|2022-08-04 18:35:00|444.9|442.5|446.2|443.8|447.82|445.42|444.9|442.5|0
1659638400000|2022-08-04 18:40:00|446.52|444.12|445.55|443.15|448.8|446.4|445.55|443.15|0
1659638700000|2022-08-04 18:45:00|445.71|443.31|445.22|442.82|447.17|444.77|444.73|442.33|0
1659639000000|2022-08-04 18:50:00|445.06|442.66|444.25|441.85|445.22|442.82|442.95|440.55|0
1659639300000|2022-08-04 18:55:00|444.41|442.01|444.73|442.33|445.38|442.98|443.44|441.04|0
1659639600000|2022-08-04 19:00:00|445.05|442.65|444|441.6|445.86|443.46|443.92|441.52|0
1659639900000|2022-08-04 19:05:00|444.08|441.68|443.59|441.19|445.21|442.81|443.27|440.87|0
1659640200000|2022-08-04 19:10:00|443.43|441.03|441.33|438.93|443.68|441.28|440.69|438.29|0
1659640500000|2022-08-04 19:15:00|441.01|438.61|440.69|438.29|441.65|439.25|439.88|437.48|0
1659640800000|2022-08-04 19:20:00|440.53|438.13|443.1|440.7|443.27|440.87|440.53|438.13|0
1659641100000|2022-08-04 19:25:00|443.27|440.87|442.3|439.9|444.07|441.67|441.65|439.25|0
1659641400000|2022-08-04 19:30:00|442.13|439.73|445.04|442.64|445.37|442.97|442.13|439.73|0
1659641700000|2022-08-04 19:35:00|445.2|442.8|445.2|442.8|445.36|442.96|442.78|440.38|0
1659642000000|2022-08-04 19:40:00|445.45|443.05|448.12|445.72|448.12|445.72|445.04|442.64|0
1659642300000|2022-08-04 19:45:00|447.96|445.56|447.8|445.4|448.77|446.37|446.66|444.26|0
1659642600000|2022-08-04 19:50:00|446.17|443.77|446.33|443.93|447.47|445.07|445.52|443.12|0
1659642900000|2022-08-04 19:55:00|446.66|444.26|445.52|443.12|448.28|445.88|445.19|442.79|0
1659643200000|2022-08-04 20:00:00|444.38|441.98|443.41|441.01|444.55|442.15|442.61|440.21|0
1659643500000|2022-08-04 20:05:00|443.25|440.85|445.03|442.63|445.03|442.63|443.25|440.85|0
1659643800000|2022-08-04 20:10:00|444.87|442.47|445.51|443.11|446|443.6|444.7|442.3|0
1659644100000|2022-08-04 20:15:00|446.2|443.4|446.2|443.4|447.01|444.21|446.04|443.24|0
1659644400000|2022-08-04 20:20:00|446.12|443.32|446.36|443.56|446.68|443.88|446.04|443.24|0
1659644700000|2022-08-04 20:25:00|446.2|443.4|446.19|443.39|446.36|443.56|446.03|443.23|0
1659645000000|2022-08-04 20:30:00|446.36|443.56|446.03|443.23|446.36|443.56|445.87|443.07|0
1659645300000|2022-08-04 20:35:00|445.54|442.74|445.87|443.07|446.19|443.39|445.38|442.58|0
1659645600000|2022-08-04 20:40:00|446.03|443.23|446.35|443.55|446.35|443.55|445.87|443.07|0
1659645900000|2022-08-04 20:45:00|446.19|443.39|445.7|442.9|446.19|443.39|445.21|442.41|0
1659646200000|2022-08-04 20:50:00|445.54|442.74|445.7|442.9|445.86|443.06|445.37|442.57|0
1659646500000|2022-08-04 20:55:00|445.78|442.98|446.43|443.63|446.43|443.63|445.7|442.9|0
1659646800000|2022-08-04 21:00:00|446.04|443.24|445.88|443.08|446.04|443.24|445.88|443.08|0
1659647100000|2022-08-04 21:05:00|445.95|443.15|445.89|443.09|445.95|443.15|445.87|443.07|0
1659647400000|2022-08-04 21:10:00|445.95|443.15|445.76|442.96|445.95|443.15|445.64|442.84|0
1659647700000|2022-08-04 21:15:00|445.68|442.88|445.57|442.77|445.68|442.88|445.57|442.77|0
1659648000000|2022-08-04 21:20:00|445.59|442.79|445.82|443.02|445.82|443.02|445.59|442.79|0
1659648300000|2022-08-04 21:25:00|445.85|443.05|445.87|443.07|445.89|443.09|445.78|442.98|0
1659648900000|2022-08-04 21:35:00|445.86|443.06|445.88|443.08|446.03|443.23|445.74|442.94|0
1659649200000|2022-08-04 21:40:00|445.82|443.02|445.51|442.71|445.86|443.06|445.39|442.59|0
1659649500000|2022-08-04 21:45:00|445.34|442.54|445.46|442.66|445.72|442.92|445.1|442.3|0
1659649800000|2022-08-04 21:50:00|445.51|442.71|445.24|442.44|445.7|442.9|445.08|442.28|0
1659650100000|2022-08-04 21:55:00|445.31|442.51|445.55|442.75|445.77|442.97|445.31|442.51|0
1659650400000|2022-08-04 22:00:00|446.25|443.45|446|443.2|446.81|444.01|445.92|443.12|0
1659650700000|2022-08-04 22:05:00|445.92|443.12|447.13|444.33|447.13|444.33|445.67|442.87|0
1659651000000|2022-08-04 22:10:00|446.97|444.17|446.89|444.09|447.46|444.66|446.32|443.52|0
1659651300000|2022-08-04 22:15:00|446.8|444|446.15|443.35|446.8|444|445.99|443.19|0
1659651600000|2022-08-04 22:20:00|446.08|443.28|445.67|442.87|446.08|443.28|445.18|442.38|0
1659651900000|2022-08-04 22:25:00|445.75|442.95|445.99|443.19|446.31|443.51|445.75|442.95|0
1659652200000|2022-08-04 22:30:00|445.91|443.11|445.34|442.54|445.99|443.19|445.18|442.38|0
1659652500000|2022-08-04 22:35:00|445.42|442.62|445.17|442.37|445.66|442.86|445.01|442.21|0
1659652800000|2022-08-04 22:40:00|445.01|442.21|445.33|442.53|445.33|442.53|444.69|441.89|0
1659653100000|2022-08-04 22:45:00|445.42|442.62|445.49|442.69|445.66|442.86|445.17|442.37|0
1659653400000|2022-08-04 22:50:00|445.58|442.78|445.33|442.53|445.66|442.86|445.17|442.37|0
1659653700000|2022-08-04 22:55:00|445.49|442.69|445.49|442.69|445.49|442.69|445.01|442.21|0
1659654000000|2022-08-04 23:00:00|445.33|442.53|444.35|441.55|445.49|442.69|443.87|441.07|0
1659654300000|2022-08-04 23:05:00|444.03|441.23|443.63|440.83|444.03|441.23|443.14|440.34|0
1659654600000|2022-08-04 23:10:00|443.54|440.74|443.87|441.07|443.87|441.07|442.9|440.1|0
1659654900000|2022-08-04 23:15:00|443.79|440.99|443.86|441.06|444.03|441.23|443.38|440.58|0
1659655200000|2022-08-04 23:20:00|443.79|440.99|443.54|440.74|444.03|441.23|443.38|440.58|0
1659655500000|2022-08-04 23:25:00|443.62|440.82|444.02|441.22|444.02|441.22|443.54|440.74|0
1659655800000|2022-08-04 23:30:00|444.18|441.38|443.54|440.74|444.18|441.38|443.13|440.33|0
1659656100000|2022-08-04 23:35:00|443.62|440.82|443.37|440.57|443.62|440.82|443.21|440.41|0
1659656400000|2022-08-04 23:40:00|443.53|440.73|443.37|440.57|443.69|440.89|443.37|440.57|0
1659656700000|2022-08-04 23:45:00|443.21|440.41|443.13|440.33|443.69|440.89|443.04|440.24|0
1659657000000|2022-08-04 23:50:00|443.04|440.24|443.69|440.89|443.69|440.89|443.04|440.24|0
1659657300000|2022-08-04 23:55:00|443.53|440.73|445.14|442.34|445.14|442.34|443.53|440.73|0
1659657600000|2022-08-05 00:00:00|444.66|441.86|444.9|442.1|445.06|442.26|443.12|440.32|0
1659657900000|2022-08-05 00:05:00|444.82|442.02|444.33|441.53|445.3|442.5|444.01|441.21|0
1659658200000|2022-08-05 00:10:00|444.17|441.37|443.84|441.04|444.49|441.69|443.68|440.88|0
1659658500000|2022-08-05 00:15:00|443.52|440.72|443.03|440.23|443.84|441.04|442.39|439.59|0
1659658800000|2022-08-05 00:20:00|443.12|440.32|443.03|440.23|443.19|440.39|442.39|439.59|0
1659659100000|2022-08-05 00:25:00|442.87|440.07|442.79|439.99|443.03|440.23|442.63|439.83|0
1659659400000|2022-08-05 00:30:00|442.87|440.07|443.19|440.39|443.19|440.39|442.54|439.74|0
1659659700000|2022-08-05 00:35:00|443.03|440.23|443.35|440.55|443.35|440.55|442.7|439.9|0
1659660000000|2022-08-05 00:40:00|443.27|440.47|444.32|441.52|444.32|441.52|443.19|440.39|0
1659660300000|2022-08-05 00:45:00|444.16|441.36|443.67|440.87|444.16|441.36|443.43|440.63|0
1659660600000|2022-08-05 00:50:00|443.59|440.79|443.1|440.3|443.59|440.79|442.86|440.06|0
1659660900000|2022-08-05 00:55:00|443.18|440.38|443.18|440.38|443.27|440.47|442.54|439.74|0
1659661200000|2022-08-05 01:00:00|443.34|440.54|442.94|440.14|443.34|440.54|442.86|440.06|0
1659661500000|2022-08-05 01:05:00|442.86|440.06|441.24|438.44|443.02|440.22|440.6|437.8|0
1659661800000|2022-08-05 01:10:00|441.32|438.52|441.08|438.28|441.72|438.92|441.08|438.28|0
1659662100000|2022-08-05 01:15:00|440.92|438.12|440.19|437.39|441.24|438.44|440.11|437.31|0
1659662400000|2022-08-05 01:20:00|440.11|437.31|439.95|437.15|440.43|437.63|439.79|436.99|0
1659662700000|2022-08-05 01:25:00|440.11|437.31|441.07|438.27|441.07|438.27|440.11|437.31|0
1659663000000|2022-08-05 01:30:00|440.91|438.11|442.04|439.24|442.04|439.24|440.91|438.11|0
1659663300000|2022-08-05 01:35:00|442.2|439.4|441.64|438.84|442.52|439.72|441.39|438.59|0
1659663600000|2022-08-05 01:40:00|441.71|438.91|440.58|437.78|441.71|438.91|440.1|437.3|0
1659663900000|2022-08-05 01:45:00|440.42|437.62|438.81|436.01|440.74|437.94|438.81|436.01|0
1659664200000|2022-08-05 01:50:00|438.9|436.1|438.65|435.85|439.45|436.65|438.33|435.53|0
1659664500000|2022-08-05 01:55:00|438.73|435.93|438.89|436.09|438.97|436.17|438.33|435.53|0
1659664800000|2022-08-05 02:00:00|438.81|436.01|439.29|436.49|439.61|436.81|438.49|435.69|0
1659665100000|2022-08-05 02:05:00|439.37|436.57|439.13|436.33|439.37|436.57|438.65|435.85|0
1659665400000|2022-08-05 02:10:00|439.21|436.41|439.29|436.49|439.45|436.65|438.8|436|0
1659665700000|2022-08-05 02:15:00|439.21|436.41|439.6|436.8|439.61|436.81|439.21|436.41|0
1659666000000|2022-08-05 02:20:00|439.44|436.64|438.96|436.16|439.44|436.64|438.8|436|0
1659666300000|2022-08-05 02:25:00|438.88|436.08|438.8|436|438.96|436.16|438.48|435.68|0
1659666600000|2022-08-05 02:30:00|438.64|435.84|437.35|434.55|438.64|435.84|437.35|434.55|0
1659666900000|2022-08-05 02:35:00|437.51|434.71|438.63|435.83|438.63|435.83|437.51|434.71|0
1659667200000|2022-08-05 02:40:00|438.56|435.76|438.31|435.51|438.63|435.83|438.15|435.35|0
1659667500000|2022-08-05 02:45:00|438.39|435.59|438.47|435.67|438.63|435.83|438.31|435.51|0
1659667800000|2022-08-05 02:50:00|438.39|435.59|438.15|435.35|438.63|435.83|438.15|435.35|0
1659668100000|2022-08-05 02:55:00|438.23|435.43|438.47|435.67|438.47|435.67|438.15|435.35|0
1659668400000|2022-08-05 03:00:00|438.3|435.5|438.14|435.34|438.47|435.67|437.98|435.18|0
1659668700000|2022-08-05 03:05:00|438.3|435.5|439.26|436.46|439.43|436.63|438.3|435.5|0
1659669000000|2022-08-05 03:10:00|439.19|436.39|440.07|437.27|440.39|437.59|438.94|436.14|0
1659669300000|2022-08-05 03:15:00|440.23|437.43|439.74|436.94|440.23|437.43|439.74|436.94|0
1659669600000|2022-08-05 03:20:00|439.83|437.03|439.26|436.46|439.99|437.19|439.1|436.3|0
1659669900000|2022-08-05 03:25:00|439.18|436.38|439.26|436.46|439.5|436.7|439.1|436.3|0
1659670200000|2022-08-05 03:30:00|439.1|436.3|439.58|436.78|439.58|436.78|439.02|436.22|0
1659670500000|2022-08-05 03:35:00|439.5|436.7|439.09|436.29|439.58|436.78|439.09|436.29|0
1659670800000|2022-08-05 03:40:00|439.18|436.38|439.73|436.93|439.82|437.02|439.09|436.29|0
1659671100000|2022-08-05 03:45:00|439.82|437.02|440.05|437.25|440.05|437.25|439.57|436.77|0
1659671400000|2022-08-05 03:50:00|439.98|437.18|439.41|436.61|439.98|437.18|439.41|436.61|0
1659671700000|2022-08-05 03:55:00|439.09|436.29|438.92|436.12|439.41|436.61|438.92|436.12|0
1659672000000|2022-08-05 04:00:00|439.09|436.29|439.08|436.28|439.17|436.37|438.76|435.96|0
1659672300000|2022-08-05 04:05:00|438.92|436.12|438.92|436.12|438.92|436.12|438.6|435.8|0
1659672600000|2022-08-05 04:10:00|438.76|435.96|438.76|435.96|438.76|435.96|438.28|435.48|0
1659672900000|2022-08-05 04:15:00|438.68|435.88|438.84|436.04|438.92|436.12|438.68|435.88|0
1659673200000|2022-08-05 04:20:00|438.92|436.12|439.24|436.44|439.24|436.44|438.92|436.12|0
1659673500000|2022-08-05 04:25:00|439.4|436.6|439.8|437|439.88|437.08|439.4|436.6|0
1659673800000|2022-08-05 04:30:00|439.72|436.92|439.07|436.27|439.8|437|439.07|436.27|0
1659674100000|2022-08-05 04:35:00|438.91|436.11|439.07|436.27|439.32|436.52|438.91|436.11|0
1659674400000|2022-08-05 04:40:00|439.15|436.35|438.75|435.95|439.23|436.43|438.75|435.95|0
1659674700000|2022-08-05 04:45:00|438.59|435.79|438.91|436.11|438.91|436.11|438.43|435.63|0
1659675000000|2022-08-05 04:50:00|438.83|436.03|438.58|435.78|439.07|436.27|438.58|435.78|0
1659675300000|2022-08-05 04:55:00|438.74|435.94|438.58|435.78|438.9|436.1|438.42|435.62|0
1659675600000|2022-08-05 05:00:00|438.5|435.7|439.06|436.26|439.54|436.74|438.42|435.62|0
1659675900000|2022-08-05 05:05:00|439.15|436.35|439.7|436.9|440.11|437.31|439.06|436.26|0
1659676200000|2022-08-05 05:10:00|439.86|437.06|439.54|436.74|440.19|437.39|439.22|436.42|0
1659676500000|2022-08-05 05:15:00|439.46|436.66|440.02|437.22|440.1|437.3|439.46|436.66|0
1659676800000|2022-08-05 05:20:00|439.94|437.14|439.54|436.74|440.18|437.38|439.38|436.58|0
1659677100000|2022-08-05 05:25:00|439.38|436.58|440.18|437.38|440.18|437.38|439.21|436.41|0
1659677400000|2022-08-05 05:30:00|440.02|437.22|439.85|437.05|440.18|437.38|439.69|436.89|0
1659677700000|2022-08-05 05:35:00|439.94|437.14|439.53|436.73|440.02|437.22|439.53|436.73|0
1659678000000|2022-08-05 05:40:00|439.37|436.57|439.37|436.57|439.85|437.05|439.37|436.57|0
1659678300000|2022-08-05 05:45:00|439.21|436.41|440.33|437.53|440.33|437.53|438.89|436.09|0
1659678600000|2022-08-05 05:50:00|440.17|437.37|440.33|437.53|440.65|437.85|440.17|437.37|0
1659678900000|2022-08-05 05:55:00|440.17|437.37|438.88|436.08|440.17|437.37|438.88|436.08|0
1659679200000|2022-08-05 06:00:00|439.04|436.24|439.2|436.4|440.17|437.37|439.04|436.24|0
1659679500000|2022-08-05 06:05:00|439.04|436.24|440|437.2|440.33|437.53|439.04|436.24|0
1659679800000|2022-08-05 06:10:00|440.16|437.36|440.16|437.36|440.16|437.36|439.36|436.56|0
1659680100000|2022-08-05 06:15:00|440.32|437.52|440|437.2|440.48|437.68|439.84|437.04|0
1659680400000|2022-08-05 06:20:00|440.16|437.36|440.48|437.68|441.12|438.32|440|437.2|0
1659680700000|2022-08-05 06:25:00|440.64|437.84|440.16|437.36|440.8|438|440.16|437.36|0
1659681000000|2022-08-05 06:30:00|439.99|437.19|439.99|437.19|440.8|438|439.99|437.19|0
1659681300000|2022-08-05 06:35:00|440.08|437.28|440.88|438.08|441.12|438.32|440.08|437.28|0
1659681600000|2022-08-05 06:40:00|440.8|438|440.96|438.16|441.28|438.48|440.79|437.99|0
1659681900000|2022-08-05 06:45:00|441.04|438.24|441.2|438.4|441.28|438.48|440.31|437.51|0
1659682200000|2022-08-05 06:50:00|441.11|438.31|440.63|437.83|441.11|438.31|440.31|437.51|0
1659682500000|2022-08-05 06:55:00|440.79|437.99|442.24|439.44|442.24|439.44|440.79|437.99|0
1659682800000|2022-08-05 07:00:00|442.08|439.28|442.72|439.92|443.05|440.25|441.43|438.63|0
1659683100000|2022-08-05 07:05:00|442.52|440.12|441.39|438.99|442.68|440.28|441.15|438.75|0
1659683400000|2022-08-05 07:10:00|441.23|438.83|441.07|438.67|441.71|439.31|440.75|438.35|0
1659683700000|2022-08-05 07:15:00|440.91|438.51|441.71|439.31|442.19|439.79|440.74|438.34|0
1659684000000|2022-08-05 07:20:00|441.39|438.99|441.06|438.66|441.39|438.99|440.5|438.1|0
1659684300000|2022-08-05 07:25:00|441.15|438.75|441.22|438.82|441.38|438.98|440.42|438.02|0
1659684600000|2022-08-05 07:30:00|441.06|438.66|441.06|438.66|441.54|439.14|439.93|437.53|0
1659684900000|2022-08-05 07:35:00|440.9|438.5|441.06|438.66|441.38|438.98|440.41|438.01|0
1659685200000|2022-08-05 07:40:00|441.14|438.74|441.98|439.58|442.06|439.66|440.89|438.49|0
1659685500000|2022-08-05 07:45:00|441.9|439.5|443.91|441.51|443.91|441.51|441.57|439.17|0
1659685800000|2022-08-05 07:50:00|443.83|441.43|442.86|440.46|444.31|441.91|442.86|440.46|0
1659686100000|2022-08-05 07:55:00|442.78|440.38|442.21|439.81|443.18|440.78|442.21|439.81|0
1659686400000|2022-08-05 08:00:00|442.53|440.13|442.53|440.13|443.18|440.78|442.37|439.97|0
1659686700000|2022-08-05 08:05:00|442.69|440.29|442.21|439.81|442.85|440.45|441.73|439.33|0
1659687000000|2022-08-05 08:10:00|442.37|439.97|442.27|439.87|442.69|440.29|441.47|439.07|0
1659687300000|2022-08-05 08:15:00|442.36|439.96|442.92|440.52|443.56|441.16|442.11|439.71|0
1659687600000|2022-08-05 08:20:00|443.08|440.68|443.24|440.84|443.56|441.16|442.75|440.35|0
1659687900000|2022-08-05 08:25:00|443.08|440.68|444.21|441.81|444.37|441.97|443.08|440.68|0
1659688200000|2022-08-05 08:30:00|444.37|441.97|444.21|441.81|444.53|442.13|443.56|441.16|0
1659688500000|2022-08-05 08:35:00|444.37|441.97|445.18|442.78|445.18|442.78|444.04|441.64|0
1659688800000|2022-08-05 08:40:00|445.01|442.61|446.31|443.91|446.47|444.07|444.45|442.05|0
1659689100000|2022-08-05 08:45:00|446.15|443.75|446.31|443.91|446.8|444.4|445.66|443.26|0
1659689400000|2022-08-05 08:50:00|446.15|443.75|445.33|442.93|446.31|443.91|445.26|442.86|0
1659689700000|2022-08-05 08:55:00|445.26|442.86|445.17|442.77|445.98|443.58|445.09|442.69|0
1659690000000|2022-08-05 09:00:00|445.33|442.93|445.65|443.25|446.14|443.74|445.33|442.93|0
1659690300000|2022-08-05 09:05:00|445.58|443.18|446.46|444.06|446.46|444.06|445.33|442.93|0
1659690600000|2022-08-05 09:10:00|446.63|444.23|445.49|443.09|446.63|444.23|445.49|443.09|0
1659690900000|2022-08-05 09:15:00|445.65|443.25|444.19|441.79|445.65|443.25|444.19|441.79|0
1659691200000|2022-08-05 09:20:00|444.03|441.63|444.03|441.63|444.35|441.95|443.7|441.3|0
1659691500000|2022-08-05 09:25:00|444.19|441.79|444.43|442.03|444.51|442.11|443.86|441.46|0
1659691800000|2022-08-05 09:30:00|444.35|441.95|445.16|442.76|445.16|442.76|444.02|441.62|0
1659692100000|2022-08-05 09:35:00|444.99|442.59|445.15|442.75|445.48|443.08|444.75|442.35|0
1659692400000|2022-08-05 09:40:00|445.08|442.68|444.99|442.59|445.32|442.92|444.18|441.78|0
1659692700000|2022-08-05 09:45:00|445.07|442.67|445.96|443.56|446.78|444.38|445.07|442.67|0
1659693000000|2022-08-05 09:50:00|445.8|443.4|444.01|441.61|445.8|443.4|443.85|441.45|0
1659693300000|2022-08-05 09:55:00|444.18|441.78|444.42|442.02|444.66|442.26|443.85|441.45|0
1659693600000|2022-08-05 10:00:00|444.34|441.94|445.79|443.39|446.44|444.04|444.17|441.77|0
1659693900000|2022-08-05 10:05:00|446.44|444.04|445.23|442.83|446.77|444.37|444.98|442.58|0
1659694200000|2022-08-05 10:10:00|445.31|442.91|446.6|444.2|446.77|444.37|445.31|442.91|0
1659694500000|2022-08-05 10:15:00|446.53|444.13|446.11|443.71|446.53|444.13|445.63|443.23|0
1659694800000|2022-08-05 10:20:00|445.95|443.55|446.11|443.71|446.76|444.36|445.95|443.55|0
1659695100000|2022-08-05 10:25:00|446.03|443.63|445.62|443.22|446.6|444.2|445.46|443.06|0
1659695400000|2022-08-05 10:30:00|445.71|443.31|445.62|443.22|447.08|444.68|445.54|443.14|0
1659695700000|2022-08-05 10:35:00|445.54|443.14|446.76|444.36|446.76|444.36|445.3|442.9|0
1659696000000|2022-08-05 10:40:00|446.92|444.52|446.35|443.95|447.08|444.68|446.27|443.87|0
1659696300000|2022-08-05 10:45:00|446.27|443.87|446.35|443.95|446.75|444.35|446.27|443.87|0
1659696600000|2022-08-05 10:50:00|446.27|443.87|445.94|443.54|446.43|444.03|445.29|442.89|0
1659696900000|2022-08-05 10:55:00|446.1|443.7|446.91|444.51|448.22|445.82|446.1|443.7|0
1659697200000|2022-08-05 11:00:00|446.75|444.35|447.07|444.67|447.07|444.67|445.94|443.54|0
1659697500000|2022-08-05 11:05:00|446.99|444.59|448.21|445.81|448.54|446.14|446.99|444.59|0
1659697800000|2022-08-05 11:10:00|448.05|445.65|448.05|445.65|448.29|445.89|447.4|445|0
1659698100000|2022-08-05 11:15:00|448.29|445.89|446.74|444.34|449.02|446.62|446.42|444.02|0
1659698400000|2022-08-05 11:20:00|446.58|444.18|446.82|444.42|447.56|445.16|446.58|444.18|0
1659698700000|2022-08-05 11:25:00|446.58|444.18|445.93|443.53|446.74|444.34|445.76|443.36|0
1659699000000|2022-08-05 11:30:00|446.09|443.69|446.25|443.85|446.41|444.01|445.85|443.45|0
1659699300000|2022-08-05 11:35:00|446.09|443.69|444.79|442.39|446.09|443.69|444.62|442.22|0
1659699600000|2022-08-05 11:40:00|444.87|442.47|445.11|442.71|445.27|442.87|444.46|442.06|0
1659699900000|2022-08-05 11:45:00|444.95|442.55|443.97|441.57|445.27|442.87|443.97|441.57|0
1659700200000|2022-08-05 11:50:00|444.13|441.73|442.68|440.28|444.13|441.73|442.03|439.63|0
1659700500000|2022-08-05 11:55:00|442.84|440.44|442.03|439.63|443|440.6|441.7|439.3|0
1659700800000|2022-08-05 12:00:00|442.19|439.79|441.38|438.98|442.67|440.27|441.38|438.98|0
1659701100000|2022-08-05 12:05:00|441.22|438.82|442.67|440.27|442.99|440.59|441.22|438.82|0
1659701400000|2022-08-05 12:10:00|442.75|440.35|442.18|439.78|442.83|440.43|441.62|439.22|0
1659701700000|2022-08-05 12:15:00|442.34|439.94|441.21|438.81|442.34|439.94|441.13|438.73|0
1659702000000|2022-08-05 12:20:00|441.37|438.97|441.69|439.29|441.69|439.29|440.73|438.33|0
1659702300000|2022-08-05 12:25:00|441.62|439.22|440.56|438.16|442.34|439.94|439.44|437.04|0
1659702600000|2022-08-05 12:30:00|446.96|444.56|466.56|464.16|467.91|465.51|446.96|444.56|0
1659702900000|2022-08-05 12:35:00|466.3|463.9|464.89|462.49|467.47|465.07|462.64|460.24|0
1659703200000|2022-08-05 12:40:00|465.05|462.65|468.14|465.74|468.14|465.74|463.22|460.82|0
1659703500000|2022-08-05 12:45:00|468.81|466.41|474.69|472.29|475.19|472.79|468.81|466.41|0
1659703800000|2022-08-05 12:50:00|474.61|472.21|474.35|471.95|474.86|472.46|471.24|468.84|0
1659704100000|2022-08-05 12:55:00|474.01|471.61|472.48|470.08|476.2|473.8|471.47|469.07|0
1659704400000|2022-08-05 13:00:00|472.81|470.41|470.79|468.39|474.34|471.94|470.29|467.89|0
1659704700000|2022-08-05 13:05:00|470.96|468.56|472.98|470.58|472.98|470.58|470.28|467.88|0
1659705000000|2022-08-05 13:10:00|472.81|470.41|474.67|472.27|474.84|472.44|471.29|468.89|0
1659705300000|2022-08-05 13:15:00|474.84|472.44|471.29|468.89|474.84|472.44|471.12|468.72|0
1659705600000|2022-08-05 13:20:00|471.46|469.06|472.22|469.82|474.16|471.76|470.45|468.05|0
1659705900000|2022-08-05 13:25:00|472.13|469.73|473.31|470.91|474.83|472.43|471.62|469.22|0
1659706200000|2022-08-05 13:30:00|473.48|471.08|464.41|462.01|473.48|471.08|463.07|460.67|0
1659706500000|2022-08-05 13:35:00|463.74|461.34|461.24|458.84|465.07|462.67|460.24|457.84|0
1659706800000|2022-08-05 13:40:00|461.4|459|461.07|458.67|463.4|461|458.41|456.01|0
1659707100000|2022-08-05 13:45:00|460.9|458.5|461.07|458.67|464.57|462.17|459.74|457.34|0
1659707400000|2022-08-05 13:50:00|460.9|458.5|457.91|455.51|460.9|458.5|456.26|453.86|0
1659707700000|2022-08-05 13:55:00|457.58|455.18|457.25|454.85|461.06|458.66|456.92|454.52|0
1659708000000|2022-08-05 14:00:00|457.08|454.68|451.8|449.4|458.74|456.34|450.65|448.25|0
1659708300000|2022-08-05 14:05:00|451.31|448.91|448.2|445.8|452.95|450.55|448.03|445.63|0
1659708600000|2022-08-05 14:10:00|448.03|445.63|446.75|444.35|453.69|451.29|445.12|442.72|0
1659708900000|2022-08-05 14:15:00|446.58|444.18|444.72|442.32|447.07|444.67|442.6|440.2|0
1659709200000|2022-08-05 14:20:00|444.23|441.83|444.39|441.99|445.2|442.8|442.92|440.52|0
1659709500000|2022-08-05 14:25:00|444.55|442.15|447.65|445.25|449.62|447.22|444.22|441.82|0
1659709800000|2022-08-05 14:30:00|447.33|444.93|450.53|448.13|451.43|449.03|447|444.6|0
1659710100000|2022-08-05 14:35:00|450.44|448.04|446.83|444.43|450.61|448.21|446.67|444.27|0
1659710400000|2022-08-05 14:40:00|447|444.6|449.29|446.89|449.95|447.55|447|444.6|0
1659710700000|2022-08-05 14:45:00|449.12|446.72|448.79|446.39|449.45|447.05|446.99|444.59|0
1659711000000|2022-08-05 14:50:00|448.96|446.56|449.61|447.21|453.4|451|448.79|446.39|0
1659711300000|2022-08-05 14:55:00|449.78|447.38|450.22|447.82|450.47|448.07|447.09|444.69|0
1659711600000|2022-08-05 15:00:00|450.06|447.66|453.18|450.78|454.84|452.44|449.9|447.5|0
1659711900000|2022-08-05 15:05:00|453.68|451.28|453.51|451.11|457.15|454.75|453.35|450.95|0
1659712200000|2022-08-05 15:10:00|453.35|450.95|457.65|455.25|457.98|455.58|452.85|450.45|0
1659712500000|2022-08-05 15:15:00|457.81|455.41|458.47|456.07|459.3|456.9|455.82|453.42|0
1659712800000|2022-08-05 15:20:00|458.31|455.91|463.8|461.4|463.97|461.57|457.81|455.41|0
1659713100000|2022-08-05 15:25:00|464.14|461.74|469.17|466.77|469.17|466.77|463.05|460.65|0
1659713400000|2022-08-05 15:30:00|469.34|466.94|463.23|460.83|469.84|467.44|462.06|459.66|0
1659713700000|2022-08-05 15:35:00|463.06|460.66|463.4|461|464.74|462.34|461.56|459.16|0
1659714000000|2022-08-05 15:40:00|463.73|461.33|464.4|462|465.58|463.18|462.73|460.33|0
1659714300000|2022-08-05 15:45:00|464.23|461.83|467.24|464.84|470.01|467.61|463.73|461.33|0
1659714600000|2022-08-05 15:50:00|467.41|465.01|465.56|463.16|468.08|465.68|463.4|461|0
1659714900000|2022-08-05 15:55:00|465.9|463.5|466.9|464.5|467.91|465.51|464.73|462.33|0
1659715200000|2022-08-05 16:00:00|467.24|464.84|462.72|460.32|467.24|464.84|462.23|459.83|0
1659715500000|2022-08-05 16:05:00|462.89|460.49|464.06|461.66|465.06|462.66|460.4|458|0
1659715800000|2022-08-05 16:10:00|463.89|461.49|461.22|458.82|463.89|461.49|461.14|458.74|0
1659716100000|2022-08-05 16:15:00|461.06|458.66|460.06|457.66|461.22|458.82|458.82|456.42|0
1659716400000|2022-08-05 16:20:00|460.23|457.83|461.89|459.49|462.88|460.48|459.4|457|0
1659716700000|2022-08-05 16:25:00|462.22|459.82|460.39|457.99|462.72|460.32|460.06|457.66|0
1659717000000|2022-08-05 16:30:00|460.22|457.82|463.38|460.98|464.72|462.32|460.22|457.82|0
1659717300000|2022-08-05 16:35:00|463.71|461.31|463.21|460.81|464.71|462.31|461.71|459.31|0
1659717600000|2022-08-05 16:40:00|463.38|460.98|459.55|457.15|463.55|461.15|459.39|456.99|0
1659717900000|2022-08-05 16:45:00|459.88|457.48|455.75|453.35|459.88|457.48|455.42|453.02|0
1659718200000|2022-08-05 16:50:00|455.58|453.18|454.92|452.52|456.74|454.34|454.76|452.36|0
1659718500000|2022-08-05 16:55:00|455.08|452.68|454.75|452.35|456.07|453.67|454.26|451.86|0
1659718800000|2022-08-05 17:00:00|454.42|452.02|452.94|450.54|456.4|454|452.94|450.54|0
1659719100000|2022-08-05 17:05:00|452.78|450.38|452.77|450.37|453.85|451.45|451.3|448.9|0
1659719400000|2022-08-05 17:10:00|452.45|450.05|450.31|447.91|452.94|450.54|449.98|447.58|0
1659719700000|2022-08-05 17:15:00|450.15|447.75|452.28|449.88|452.28|449.88|449.16|446.76|0
1659720000000|2022-08-05 17:20:00|452.11|449.71|449.4|447|454.98|452.58|449.4|447|0
1659720300000|2022-08-05 17:25:00|449.56|447.16|451.04|448.64|451.21|448.81|447.92|445.52|0
1659720600000|2022-08-05 17:30:00|450.88|448.48|448.08|445.68|450.88|448.48|447.91|445.51|0
1659720900000|2022-08-05 17:35:00|447.91|445.51|447.26|444.86|448.24|445.84|446.11|443.71|0
1659721200000|2022-08-05 17:40:00|447.09|444.69|448.4|446|448.4|446|446.27|443.87|0
1659721500000|2022-08-05 17:45:00|448.57|446.17|450.05|447.65|450.38|447.98|447.91|445.51|0
1659721800000|2022-08-05 17:50:00|449.88|447.48|450.87|448.47|451.36|448.96|449.72|447.32|0
1659722100000|2022-08-05 17:55:00|450.7|448.3|452.19|449.79|453.84|451.44|450.54|448.14|0
1659722400000|2022-08-05 18:00:00|452.52|450.12|452.35|449.95|454.01|451.61|452.02|449.62|0
1659722700000|2022-08-05 18:05:00|452.52|450.12|454.33|451.93|454.33|451.93|451.85|449.45|0
1659723000000|2022-08-05 18:10:00|454.17|451.77|454.66|452.26|455.66|453.26|453.26|450.86|0
1659723300000|2022-08-05 18:15:00|454.83|452.43|452.51|450.11|455.33|452.93|452.18|449.78|0
1659723600000|2022-08-05 18:20:00|452.68|450.28|452.01|449.61|453.17|450.77|451.52|449.12|0
1659723900000|2022-08-05 18:25:00|452.18|449.78|457.34|454.94|457.81|455.41|451.85|449.45|0
1659724200000|2022-08-05 18:30:00|457.42|455.02|454.34|451.94|458.67|456.27|454.18|451.78|0
1659724500000|2022-08-05 18:35:00|454.51|452.11|455.34|452.94|455.84|453.44|454.01|451.61|0
1659724800000|2022-08-05 18:40:00|455.67|453.27|454.34|451.94|456.83|454.43|454.34|451.94|0
1659725100000|2022-08-05 18:45:00|454.67|452.27|455|452.6|455.17|452.77|453.51|451.11|0
1659725400000|2022-08-05 18:50:00|455.17|452.77|454.34|451.94|456.33|453.93|453.51|451.11|0
1659725700000|2022-08-05 18:55:00|454.5|452.1|455|452.6|458|455.6|454.5|452.1|0
1659726000000|2022-08-05 19:00:00|455.16|452.76|453.67|451.27|455.16|452.76|453.01|450.61|0
1659726300000|2022-08-05 19:05:00|454|451.6|455.03|452.63|457.02|454.62|453.5|451.1|0
1659726600000|2022-08-05 19:10:00|455.19|452.79|453.87|451.47|455.19|452.79|452.71|450.31|0
1659726900000|2022-08-05 19:15:00|453.7|451.3|454.36|451.96|455.02|452.62|452.38|449.98|0
1659727200000|2022-08-05 19:20:00|454.03|451.63|454.36|451.96|456.18|453.78|453.2|450.8|0
1659727500000|2022-08-05 19:25:00|454.03|451.63|452.7|450.3|455.11|452.71|452.37|449.97|0
1659727800000|2022-08-05 19:30:00|452.95|450.55|452.53|450.13|453.53|451.13|451.22|448.82|0
1659728100000|2022-08-05 19:35:00|450.13|447.73|451.12|448.72|451.12|448.72|449.47|447.07|0
1659728400000|2022-08-05 19:40:00|451.28|448.88|449.46|447.06|451.28|448.88|448.97|446.57|0
1659728700000|2022-08-05 19:45:00|448.97|446.57|446.33|443.93|448.97|446.57|445.35|442.95|0
1659729000000|2022-08-05 19:50:00|445.35|442.95|445.51|443.11|447.32|444.92|443.71|441.31|0
1659729300000|2022-08-05 19:55:00|445.67|443.27|444.85|442.45|446.33|443.93|443.38|440.98|0
1659729600000|2022-08-05 20:00:00|445.18|442.78|447.81|445.41|447.81|445.41|445.18|442.78|0
1659729900000|2022-08-05 20:05:00|447.64|445.24|448.47|446.07|448.63|446.23|447.31|444.91|0
1659730200000|2022-08-05 20:10:00|448.63|446.23|448.46|446.06|448.96|446.56|448.13|445.73|0
1659921900000|2022-08-08 01:25:00|458.3|455.5|457.81|455.01|458.3|455.5|457.81|455.01|0
1659922200000|2022-08-08 01:30:00|457.73|454.93|460.23|457.43|460.73|457.93|457.48|454.68|0
1659922500000|2022-08-08 01:35:00|460.07|457.27|460.39|457.59|460.72|457.92|459.74|456.94|0
1659922800000|2022-08-08 01:40:00|460.23|457.43|459.74|456.94|460.39|457.59|459.57|456.77|0
1659923100000|2022-08-08 01:45:00|459.57|456.77|459.08|456.28|460.06|457.26|458.84|456.04|0
1659923400000|2022-08-08 01:50:00|459.16|456.36|459.73|456.93|459.9|457.1|458.92|456.12|0
1659923700000|2022-08-08 01:55:00|459.9|457.1|458.91|456.11|459.9|457.1|458.75|455.95|0
1659924000000|2022-08-08 02:00:00|458.75|455.95|458.75|455.95|459.24|456.44|458.26|455.46|0
1659924300000|2022-08-08 02:05:00|458.83|456.03|459.32|456.52|459.32|456.52|458.75|455.95|0
1659924600000|2022-08-08 02:10:00|459.24|456.44|457.43|454.63|459.56|456.76|457.43|454.63|0
1659924900000|2022-08-08 02:15:00|457.6|454.8|457.52|454.72|457.68|454.88|455.8|453|0
1659925200000|2022-08-08 02:20:00|457.43|454.63|456.94|454.14|457.76|454.96|456.78|453.98|0
1659925500000|2022-08-08 02:25:00|456.86|454.06|456.61|453.81|456.86|454.06|455.96|453.16|0
1659925800000|2022-08-08 02:30:00|456.53|453.73|456.61|453.81|457.1|454.3|456.53|453.73|0
1659926100000|2022-08-08 02:35:00|456.53|453.73|455.63|452.83|456.61|453.81|455.3|452.5|0
1659926400000|2022-08-08 02:40:00|455.46|452.66|456.44|453.64|456.77|453.97|455.46|452.66|0
1659926700000|2022-08-08 02:45:00|456.6|453.8|457.09|454.29|457.09|454.29|456.28|453.48|0
1659927000000|2022-08-08 02:50:00|456.93|454.13|456.44|453.64|457.09|454.29|455.95|453.15|0
1659927300000|2022-08-08 02:55:00|456.6|453.8|456.27|453.47|456.76|453.96|456.11|453.31|0
1659927600000|2022-08-08 03:00:00|456.44|453.64|456.76|453.96|457.09|454.29|456.27|453.47|0
1659927900000|2022-08-08 03:05:00|456.68|453.88|456.6|453.8|456.92|454.12|456.43|453.63|0
1659928200000|2022-08-08 03:10:00|456.43|453.63|456.1|453.3|456.6|453.8|455.94|453.14|0
1659928500000|2022-08-08 03:15:00|456.03|453.23|455.53|452.73|456.27|453.47|455.29|452.49|0
1659928800000|2022-08-08 03:20:00|455.61|452.81|455.77|452.97|455.86|453.06|455.29|452.49|0
1659929100000|2022-08-08 03:25:00|455.94|453.14|455.77|452.97|455.94|453.14|455.61|452.81|0
1659929400000|2022-08-08 03:30:00|455.86|453.06|456.14|453.34|456.58|453.78|454.88|452.08|0
1659929700000|2022-08-08 03:35:00|456.22|453.42|456.71|453.91|456.71|453.91|455.89|453.09|0
1659930000000|2022-08-08 03:40:00|456.54|453.74|457.19|454.39|457.19|454.39|456.54|453.74|0
1659930300000|2022-08-08 03:45:00|457.03|454.23|458.17|455.37|458.33|455.53|456.87|454.07|0
1659930600000|2022-08-08 03:50:00|458.01|455.21|458.17|455.37|458.5|455.7|458.01|455.21|0
1659930900000|2022-08-08 03:55:00|458.33|455.53|458.33|455.53|458.49|455.69|458.17|455.37|0
1659931200000|2022-08-08 04:00:00|458.17|455.37|457.51|454.71|458.17|455.37|457.51|454.71|0
1659931500000|2022-08-08 04:05:00|457.43|454.63|457.84|455.04|457.84|455.04|457.35|454.55|0
1659931800000|2022-08-08 04:10:00|457.67|454.87|457.18|454.38|457.84|455.04|457.18|454.38|0
1659932100000|2022-08-08 04:15:00|457.02|454.22|457.18|454.38|457.18|454.38|456.37|453.57|0
1659932400000|2022-08-08 04:20:00|457.02|454.22|457.5|454.7|457.67|454.87|456.85|454.05|0
1659932700000|2022-08-08 04:25:00|457.59|454.79|457.5|454.7|457.83|455.03|457.5|454.7|0
1659933000000|2022-08-08 04:30:00|457.34|454.54|457.01|454.21|457.5|454.7|457.01|454.21|0
1659933300000|2022-08-08 04:35:00|457.1|454.3|457.34|454.54|457.5|454.7|457.01|454.21|0
1659933600000|2022-08-08 04:40:00|457.26|454.46|457.42|454.62|457.5|454.7|457.17|454.37|0
1659933900000|2022-08-08 04:45:00|457.33|454.53|457.33|454.53|457.5|454.7|457.01|454.21|0
1659934200000|2022-08-08 04:50:00|457.25|454.45|456.03|453.23|457.33|454.53|456.03|453.23|0
1659934500000|2022-08-08 04:55:00|455.86|453.06|455.54|452.74|456.19|453.39|455.21|452.41|0
1659934800000|2022-08-08 05:00:00|455.7|452.9|454.72|451.92|455.86|453.06|454.72|451.92|0
1659935100000|2022-08-08 05:05:00|454.81|452.01|454.56|451.76|454.88|452.08|454.4|451.6|0
1659935400000|2022-08-08 05:10:00|454.23|451.43|453.58|450.78|454.23|451.43|453.26|450.46|0
1659935700000|2022-08-08 05:15:00|453.42|450.62|452.93|450.13|453.42|450.62|452.61|449.81|0
1659936000000|2022-08-08 05:20:00|453.09|450.29|453.18|450.38|453.18|450.38|452.61|449.81|0
1659936300000|2022-08-08 05:25:00|453.25|450.45|453.9|451.1|454.06|451.26|453.09|450.29|0
1659936600000|2022-08-08 05:30:00|453.99|451.19|453.09|450.29|454.39|451.59|452.52|449.72|0
1659936900000|2022-08-08 05:35:00|452.93|450.13|453.9|451.1|454.38|451.58|452.93|450.13|0
1659937200000|2022-08-08 05:40:00|454.06|451.26|454.38|451.58|454.38|451.58|453.9|451.1|0
1659937500000|2022-08-08 05:45:00|454.22|451.42|453.41|450.61|454.38|451.58|453.24|450.44|0
1659937800000|2022-08-08 05:50:00|453.24|450.44|453.57|450.77|453.57|450.77|452.76|449.96|0
1659938100000|2022-08-08 05:55:00|453.65|450.85|452.75|449.95|453.73|450.93|452.27|449.47|0
1659938400000|2022-08-08 06:00:00|452.59|449.79|451.94|449.14|453.4|450.6|451.78|448.98|0
1659938700000|2022-08-08 06:05:00|452.1|449.3|452.43|449.63|452.75|449.95|451.94|449.14|0
1659939000000|2022-08-08 06:10:00|452.35|449.55|451.94|449.14|452.75|449.95|451.94|449.14|0
1659939300000|2022-08-08 06:15:00|452.02|449.22|451.13|448.33|452.42|449.62|450.97|448.17|0
1659939600000|2022-08-08 06:20:00|450.97|448.17|450.96|448.16|450.97|448.17|449.67|446.87|0
1659939900000|2022-08-08 06:25:00|450.8|448|450.16|447.36|451.13|448.33|449.99|447.19|0
1659940200000|2022-08-08 06:30:00|450.32|447.52|450.48|447.68|450.96|448.16|449.99|447.19|0
1659940500000|2022-08-08 06:35:00|450.64|447.84|450.8|448|451.28|448.48|450.31|447.51|0
1659940800000|2022-08-08 06:40:00|450.64|447.84|441.68|438.88|450.8|448|441.52|438.72|0
1659941100000|2022-08-08 06:45:00|441.85|439.05|441.36|438.56|441.85|439.05|441.2|438.4|0
1659941400000|2022-08-08 06:50:00|441.52|438.72|439.25|436.45|441.52|438.72|439.09|436.29|0
1659941700000|2022-08-08 06:55:00|439.09|436.29|439.08|436.28|440.22|437.42|438.44|435.64|0
1659942000000|2022-08-08 07:00:00|439.33|436.53|434.97|432.17|439.33|436.53|434.73|431.93|0
1659942300000|2022-08-08 07:05:00|434.36|431.96|435.01|432.61|435.33|432.93|433.32|430.92|0
1659942600000|2022-08-08 07:10:00|434.52|432.12|435.49|433.09|435.49|433.09|433.72|431.32|0
1659942900000|2022-08-08 07:15:00|435.33|432.93|435.49|433.09|436.78|434.38|435.33|432.93|0
1659943200000|2022-08-08 07:20:00|435.57|433.17|435.48|433.08|435.97|433.57|435|432.6|0
1659943500000|2022-08-08 07:25:00|435.64|433.24|435.89|433.49|436.45|434.05|435.48|433.08|0
1659943800000|2022-08-08 07:30:00|435.64|433.24|436.61|434.21|436.61|434.21|434.84|432.44|0
1659944100000|2022-08-08 07:35:00|436.45|434.05|437.25|434.85|437.58|435.18|436.29|433.89|0
1659944400000|2022-08-08 07:40:00|437.34|434.94|437.74|435.34|438.22|435.82|436.93|434.53|0
1659944700000|2022-08-08 07:45:00|437.9|435.5|436.85|434.45|437.9|435.5|436.36|433.96|0
1659945000000|2022-08-08 07:50:00|436.76|434.36|436.12|433.72|436.92|434.52|435.96|433.56|0
1659945300000|2022-08-08 07:55:00|436.04|433.64|436.99|434.59|437.32|434.92|435.95|433.55|0
1659945600000|2022-08-08 08:00:00|436.83|434.43|435.54|433.14|437.64|435.24|434.74|432.34|0
1659945900000|2022-08-08 08:05:00|435.7|433.3|437.47|435.07|437.47|435.07|435.54|433.14|0
1659946200000|2022-08-08 08:10:00|437.8|435.4|437.65|435.25|437.81|435.41|435.87|433.47|0
1659946500000|2022-08-08 08:15:00|437.73|435.33|438.78|436.38|438.95|436.55|437.65|435.25|0
1659946800000|2022-08-08 08:20:00|438.62|436.22|438.38|435.98|438.78|436.38|437.32|434.92|0
1659947100000|2022-08-08 08:25:00|438.29|435.89|438.59|436.19|438.62|436.22|436.51|434.11|0
1659947400000|2022-08-08 08:30:00|438.43|436.03|436.67|434.27|438.43|436.03|436.35|433.95|0
1659947700000|2022-08-08 08:35:00|436.51|434.11|437.16|434.76|437.32|434.92|436.11|433.71|0
1659948000000|2022-08-08 08:40:00|436.99|434.59|436.51|434.11|436.99|434.59|435.7|433.3|0
1659948300000|2022-08-08 08:45:00|436.67|434.27|439.66|430.95|439.82|434.27|435.75|429.82|0
1659948600000|2022-08-08 08:50:00|439.49|430.79|440.8|432.07|441.13|432.39|439.33|430.63|0
1659948900000|2022-08-08 08:55:00|440.64|431.91|440.47|431.75|440.96|432.23|440.47|431.75|0
1659949200000|2022-08-08 09:00:00|440.39|431.67|439.33|430.63|440.72|431.99|439.16|430.47|0
1659949500000|2022-08-08 09:05:00|439.25|430.55|439.16|430.46|439.32|430.62|438.35|429.67|0
1659949800000|2022-08-08 09:10:00|439.08|430.39|441.94|433.19|441.94|433.19|439|430.3|0
1659950100000|2022-08-08 09:15:00|441.86|433.11|441.12|432.38|442.26|433.51|441.12|432.38|0
1659950400000|2022-08-08 09:20:00|441.28|432.54|442.59|433.82|442.59|433.82|440.95|432.22|0
1659950700000|2022-08-08 09:25:00|442.42|433.66|441.6|432.86|442.42|433.66|441.44|432.7|0
1659951000000|2022-08-08 09:30:00|441.28|432.54|441.28|432.54|441.44|432.7|440.79|432.06|0
1659951300000|2022-08-08 09:35:00|441.27|432.7|440.95|432.21|441.6|432.86|440.62|431.89|0
1659951600000|2022-08-08 09:40:00|440.78|432.05|440.94|432.21|441.44|432.69|440.78|432.05|0
1659951900000|2022-08-08 09:45:00|440.87|432.14|441.11|432.37|441.11|432.37|440.13|431.41|0
1659952200000|2022-08-08 09:50:00|441.27|432.53|440.12|431.41|441.43|432.69|440.12|431.41|0
1659952500000|2022-08-08 09:55:00|440.29|431.57|440.45|431.73|441.27|432.53|440.29|431.57|0
1659952800000|2022-08-08 10:00:00|440.28|431.57|439.14|430.44|440.77|432.05|439.14|430.44|0
1659953100000|2022-08-08 10:05:00|439.23|430.53|438.81|430.12|439.39|430.69|438.49|429.8|0
1659953400000|2022-08-08 10:10:00|438.65|429.96|439.3|430.6|440.04|431.32|438.65|429.96|0
1659953700000|2022-08-08 10:15:00|439.14|430.44|438.89|430.2|439.63|430.92|438.48|429.8|0
1659954000000|2022-08-08 10:20:00|438.97|430.28|438.73|430.04|438.97|430.28|438.4|429.72|0
1659954300000|2022-08-08 10:25:00|438.81|430.12|436.08|433.48|438.81|433.48|435.6|429.8|0
1659954600000|2022-08-08 10:30:00|435.92|433.32|435.27|432.67|435.92|433.32|435.27|432.67|0
1659954900000|2022-08-08 10:35:00|435.6|433|434.31|431.71|435.6|433|434.15|431.55|0
1659955200000|2022-08-08 10:40:00|434.23|431.63|430.61|428.01|434.23|431.63|430.13|427.53|0
1659955500000|2022-08-08 10:45:00|430.77|428.17|430.29|427.69|431.25|428.65|429.73|427.13|0
1659955800000|2022-08-08 10:50:00|430.13|427.53|430.44|427.84|430.77|428.17|429.81|427.21|0
1659956100000|2022-08-08 10:55:00|430.6|428|429.32|426.72|430.76|428.16|429.16|426.56|0
1659956400000|2022-08-08 11:00:00|429.48|426.88|430.76|428.16|430.92|428.32|429.48|426.88|0
1659956700000|2022-08-08 11:05:00|430.92|428.32|431.4|428.8|431.48|428.88|430.76|428.16|0
1659957000000|2022-08-08 11:10:00|431.24|428.64|431.4|428.8|431.56|428.96|431.08|428.48|0
1659957300000|2022-08-08 11:15:00|431.24|428.64|432.2|429.6|432.2|429.6|431.08|428.48|0
1659957600000|2022-08-08 11:20:00|432.04|429.44|431.88|429.28|432.28|429.68|431.56|428.96|0
1659957900000|2022-08-08 11:25:00|431.72|429.12|433.32|430.72|433.48|430.88|431.55|428.95|0
1659958200000|2022-08-08 11:30:00|433.48|430.88|433|430.4|433.48|430.88|432.84|430.24|0
1659958500000|2022-08-08 11:35:00|432.84|430.24|432.83|430.23|433|430.4|432.51|429.91|0
1659958800000|2022-08-08 11:40:00|432.76|430.16|432.03|429.43|432.83|430.23|432.03|429.43|0
1659959100000|2022-08-08 11:45:00|431.95|429.35|430.74|428.14|432.03|429.43|430.74|428.14|0
1659959400000|2022-08-08 11:50:00|430.9|428.3|428.5|425.9|430.9|428.3|428.5|425.9|0
1659959700000|2022-08-08 11:55:00|428.34|425.74|428.82|426.22|429.62|427.02|427.7|425.1|0
1659960000000|2022-08-08 12:00:00|428.74|426.14|428.98|426.38|430.39|427.79|428.5|425.9|0
1659960300000|2022-08-08 12:05:00|429.06|426.46|428.34|425.74|429.14|426.54|427.54|424.94|0
1659960600000|2022-08-08 12:10:00|428.5|425.9|429.29|426.69|429.45|426.85|428.34|425.74|0
1659960900000|2022-08-08 12:15:00|429.13|426.53|429.93|427.33|430.09|427.49|428.9|426.3|0
1659961200000|2022-08-08 12:20:00|429.77|427.17|429.13|426.53|430.09|427.49|428.65|426.05|0
1659961500000|2022-08-08 12:25:00|428.97|426.37|427.53|424.93|429.13|426.53|427.05|424.45|0
1659961800000|2022-08-08 12:30:00|427.21|424.61|428.09|425.49|428.49|425.89|427.05|424.45|0
1659962100000|2022-08-08 12:35:00|428.01|425.41|428.33|425.73|428.97|426.37|427.69|425.09|0
1659962400000|2022-08-08 12:40:00|428.25|425.65|428.01|425.41|428.49|425.89|427.85|425.25|0
1659962700000|2022-08-08 12:45:00|428|425.4|427.68|425.08|428.8|426.2|427.37|424.77|0
1659963000000|2022-08-08 12:50:00|427.37|424.77|426.89|424.29|427.45|424.85|426.73|424.13|0
1659963300000|2022-08-08 12:55:00|426.73|424.13|424.34|421.74|426.73|424.13|424.34|421.74|0
1659963600000|2022-08-08 13:00:00|424.5|421.9|433.93|431.33|433.93|431.33|424.34|421.74|0
1659963900000|2022-08-08 13:05:00|434.09|431.49|433.28|430.68|435.21|432.61|432.8|430.2|0
1659964200000|2022-08-08 13:10:00|432.96|430.36|433.6|431|435.05|432.45|432.32|429.72|0
1659964500000|2022-08-08 13:15:00|433.76|431.16|431.67|429.07|434.08|431.48|431.51|428.91|0
1659964800000|2022-08-08 13:20:00|431.51|428.91|431.99|429.39|432.95|430.35|431.51|428.91|0
1659965100000|2022-08-08 13:25:00|431.83|429.23|433.11|430.51|433.59|430.99|431.83|429.23|0
1659965400000|2022-08-08 13:30:00|432.63|430.03|428.47|425.87|434.72|432.12|425.12|422.52|0
1659965700000|2022-08-08 13:35:00|427.67|425.07|426.87|424.27|431.34|428.74|424.8|422.2|0
1659966000000|2022-08-08 13:40:00|426.39|423.79|423.04|420.44|427.67|425.07|421.16|418.56|0
1659966300000|2022-08-08 13:45:00|422.72|420.12|422.25|419.65|424.94|422.34|421.93|419.33|0
1659966600000|2022-08-08 13:50:00|422.09|419.49|421.71|419.11|424.15|421.55|419.57|416.97|0
1659966900000|2022-08-08 13:55:00|421.08|418.48|423.36|420.76|423.36|420.76|420.14|417.54|0
1659967200000|2022-08-08 14:00:00|422.97|420.37|421.71|419.11|422.97|420.37|419.82|417.22|0
1659967500000|2022-08-08 14:05:00|422.02|419.42|422.49|419.89|425.01|422.41|421.55|418.95|0
1659967800000|2022-08-08 14:10:00|422.33|419.73|424.7|422.1|425.57|422.97|421.07|418.47|0
1659968100000|2022-08-08 14:15:00|424.54|421.94|425.17|422.57|425.64|423.04|423.75|421.15|0
1659968400000|2022-08-08 14:20:00|425.01|422.41|421.33|418.73|425.48|422.88|420.7|418.1|0
1659968700000|2022-08-08 14:25:00|421.64|419.04|422.75|420.15|425.93|423.33|421.01|418.41|0
1659969000000|2022-08-08 14:30:00|422.91|420.31|423.7|421.1|423.86|421.26|421.8|419.2|0
1659969300000|2022-08-08 14:35:00|423.78|421.18|421.01|418.41|424.97|422.37|420.69|418.09|0
1659969600000|2022-08-08 14:40:00|420.85|418.25|419.74|417.14|422.11|419.51|419.42|416.82|0
1659969900000|2022-08-08 14:45:00|419.11|416.51|425.13|422.53|425.6|423|419.11|416.51|0
1659970200000|2022-08-08 14:50:00|424.97|422.37|423.38|420.78|425.28|422.68|423.06|420.46|0
1659970500000|2022-08-08 14:55:00|423.53|420.93|422.93|420.33|425.44|422.84|422.46|419.86|0
1659970800000|2022-08-08 15:00:00|423.09|420.49|419.76|417.16|423.09|420.49|419.44|416.84|0
1659971100000|2022-08-08 15:05:00|419.44|416.84|421.34|418.74|421.82|419.22|419.28|416.68|0
1659971400000|2022-08-08 15:10:00|421.5|418.9|423.72|421.12|423.88|421.28|421.02|418.42|0
1659971700000|2022-08-08 15:15:00|423.88|421.28|426.59|423.99|427.88|425.28|423.72|421.12|0
1659972000000|2022-08-08 15:20:00|426.75|424.15|426.75|424.15|427.4|424.8|425.32|422.72|0
1659972300000|2022-08-08 15:25:00|427.23|424.63|428.35|425.75|429|426.4|426.59|423.99|0
1659972600000|2022-08-08 15:30:00|428.67|426.07|428.99|426.39|429.64|427.04|426.75|424.15|0
1659972900000|2022-08-08 15:35:00|429.47|426.87|435.6|433|436.25|433.65|428.35|425.75|0
1659973200000|2022-08-08 15:40:00|436.09|433.49|440.64|438.04|442.11|439.51|434.79|432.19|0
1659973500000|2022-08-08 15:45:00|440.8|438.2|439.17|436.57|440.97|438.37|438.03|435.43|0
1659973800000|2022-08-08 15:50:00|439.01|436.41|434.14|431.54|439.01|436.41|433.66|431.06|0
1659974100000|2022-08-08 15:55:00|433.98|431.38|433.49|430.89|434.3|431.7|432.69|430.09|0
1659974400000|2022-08-08 16:00:00|433.65|431.05|434.3|431.7|434.62|432.02|432.85|430.25|0
1659974700000|2022-08-08 16:05:00|434.46|431.86|439.82|437.22|440.63|438.03|433.65|431.05|0
1659975000000|2022-08-08 16:10:00|438.84|436.24|443.08|440.48|443.74|441.14|438.51|435.91|0
1659975300000|2022-08-08 16:15:00|442.59|439.99|447.35|444.75|449.33|446.73|442.43|439.83|0
1659975600000|2022-08-08 16:20:00|447.51|444.91|442.11|439.51|447.84|445.24|441.46|438.86|0
1659975900000|2022-08-08 16:25:00|442.28|439.68|444.91|442.31|446.07|443.47|440.96|438.36|0
1659976200000|2022-08-08 16:30:00|445.41|442.81|444.09|441.49|445.9|443.3|443.26|440.66|0
1659976500000|2022-08-08 16:35:00|444.25|441.65|445.24|442.64|447.89|445.29|443.76|441.16|0
1659976800000|2022-08-08 16:40:00|444.91|442.31|441.94|439.34|445.9|443.3|441.61|439.01|0
1659977100000|2022-08-08 16:45:00|441.61|439.01|440.96|438.36|442.93|440.33|440.46|437.86|0
1659977400000|2022-08-08 16:50:00|440.79|438.19|443.17|440.57|443.66|441.06|439.15|436.55|0
1659977700000|2022-08-08 16:55:00|443.59|440.99|444.81|442.21|446.12|443.52|443.01|440.41|0
1659978000000|2022-08-08 17:00:00|444.97|442.37|446.44|443.84|447.1|444.5|444.81|442.21|0
1659978300000|2022-08-08 17:05:00|446.61|444.01|443.66|441.06|446.77|444.17|443.01|440.41|0
1659978600000|2022-08-08 17:10:00|443.82|441.22|441.7|439.1|444.8|442.2|441.05|438.45|0
1659978900000|2022-08-08 17:15:00|441.86|439.26|440.07|437.47|442.19|439.59|439.26|436.66|0
1659979200000|2022-08-08 17:20:00|440.23|437.63|442.02|439.42|444.8|442.2|440.07|437.47|0
1659979500000|2022-08-08 17:25:00|441.86|439.26|446.1|443.5|446.1|443.5|441.53|438.93|0
1659979800000|2022-08-08 17:30:00|446.03|443.43|444.63|442.03|446.43|443.83|443.65|441.05|0
1659980100000|2022-08-08 17:35:00|444.79|442.19|446.43|443.83|447.58|444.98|444.3|441.7|0
1659980400000|2022-08-08 17:40:00|446.59|443.99|443.81|441.21|447.08|444.48|443.65|441.05|0
1659980700000|2022-08-08 17:45:00|443.65|441.05|444.46|441.86|445.44|442.84|442.99|440.39|0
1659981000000|2022-08-08 17:50:00|444.62|442.02|442.01|439.41|445.44|442.84|441.85|439.25|0
1659981300000|2022-08-08 17:55:00|442.17|439.57|441.55|438.95|442.26|439.66|440.87|438.27|0
1659981600000|2022-08-08 18:00:00|441.39|438.79|447.6|445|447.92|445.32|441.23|438.63|0
1659981900000|2022-08-08 18:05:00|448.25|445.65|445.14|442.54|450.48|447.88|444.97|442.37|0
1659982200000|2022-08-08 18:10:00|444.97|442.37|447.76|445.16|448.08|445.48|444.81|442.21|0
1659982500000|2022-08-08 18:15:00|447.92|445.32|448.5|445.9|450.55|447.95|446.94|444.34|0
1659982800000|2022-08-08 18:20:00|447.92|445.32|448.9|446.3|449.4|446.8|447.59|444.99|0
1659983100000|2022-08-08 18:25:00|449.4|446.8|448.57|445.97|450.38|447.78|447.59|444.99|0
1659983400000|2022-08-08 18:30:00|448.74|446.14|448.24|445.64|450.22|447.62|447.42|444.82|0
1659983700000|2022-08-08 18:35:00|448.41|445.81|450.71|448.11|451.37|448.77|448.41|445.81|0
1659984000000|2022-08-08 18:40:00|450.54|447.94|450.71|448.11|451.36|448.76|448.4|445.8|0
1659984300000|2022-08-08 18:45:00|450.38|447.78|451.2|448.6|452.52|449.92|449.72|447.12|0
1659984600000|2022-08-08 18:50:00|451.03|448.43|453.13|450.53|454.83|452.23|451.03|448.43|0
1659984900000|2022-08-08 18:55:00|452.79|450.19|450.17|447.57|453.98|451.38|448.86|446.26|0
1659985200000|2022-08-08 19:00:00|450.5|447.9|448.85|446.25|450.5|447.9|448.03|445.43|0
1659985500000|2022-08-08 19:05:00|448.69|446.09|448.85|446.25|450.34|447.74|447.87|445.27|0
1659985800000|2022-08-08 19:10:00|448.69|446.09|448.69|446.09|450.67|448.07|448.19|445.59|0
1659986100000|2022-08-08 19:15:00|448.85|446.25|450.33|447.73|452.81|450.21|448.69|446.09|0
1659986400000|2022-08-08 19:20:00|450.17|447.57|448.02|445.42|451.16|448.56|446.71|444.11|0
1659986700000|2022-08-08 19:25:00|447.86|445.26|448.02|445.42|448.68|446.08|446.22|443.62|0
1659987000000|2022-08-08 19:30:00|448.19|445.59|446.54|443.94|450.33|447.73|446.54|443.94|0
1659987300000|2022-08-08 19:35:00|446.87|444.27|446.04|443.44|448.06|445.46|445.22|442.62|0
1659987600000|2022-08-08 19:40:00|446.21|443.61|444.24|441.64|446.21|443.61|444.07|441.47|0
1659987900000|2022-08-08 19:45:00|444.4|441.8|445.38|442.78|446.04|443.44|444.07|441.47|0
1659988200000|2022-08-08 19:50:00|445.3|442.7|445.22|442.62|447.35|444.75|444.07|441.47|0
1659988500000|2022-08-08 19:55:00|445.05|442.45|446.53|443.93|447.35|444.75|444.89|442.29|0
1659988800000|2022-08-08 20:00:00|446.2|443.6|445.05|442.45|446.86|444.26|443.74|441.14|0
1659989100000|2022-08-08 20:05:00|445.21|442.61|444.23|441.63|445.21|442.61|444.06|441.46|0
1659989400000|2022-08-08 20:10:00|444.06|441.46|443.9|441.3|444.55|441.95|443.73|441.13|0
1659989700000|2022-08-08 20:15:00|444.16|441.36|444.32|441.52|444.33|441.53|444|441.2|0
1659990000000|2022-08-08 20:20:00|444.24|441.44|444.16|441.36|444.32|441.52|443.83|441.03|0
1659990300000|2022-08-08 20:25:00|443.99|441.19|444.32|441.52|444.48|441.68|443.99|441.19|0
1659990600000|2022-08-08 20:30:00|444.16|441.36|443.66|440.86|444.16|441.36|443.5|440.7|0
1659990900000|2022-08-08 20:35:00|443.5|440.7|443.5|440.7|443.5|440.7|443.34|440.54|0
1659991200000|2022-08-08 20:40:00|443.33|440.53|443.17|440.37|443.5|440.7|443.17|440.37|0
1659991500000|2022-08-08 20:45:00|443.01|440.21|443.17|440.37|443.49|440.69|443|440.2|0
1659991800000|2022-08-08 20:50:00|443.09|440.29|442.35|439.55|443.17|440.37|442.35|439.55|0
1659992100000|2022-08-08 20:55:00|442.51|439.71|440.31|437.51|442.51|439.71|439.9|437.1|0
1659992400000|2022-08-08 21:00:00|440.29|437.49|440.58|437.78|440.65|437.85|439.96|437.16|0
1659992700000|2022-08-08 21:05:00|440.6|437.8|439.23|436.43|441|438.2|439.23|436.43|0
1659993000000|2022-08-08 21:10:00|439.27|436.47|438.98|436.18|439.38|436.58|438.76|435.96|0
1659993300000|2022-08-08 21:15:00|439.1|436.3|438.76|435.96|439.19|436.39|438.62|435.82|0
1659993600000|2022-08-08 21:20:00|438.66|435.86|438.55|435.75|438.72|435.92|438.36|435.56|0
1659993900000|2022-08-08 21:25:00|438.47|435.67|438.8|436|438.8|436|438.43|435.63|0
1659994200000|2022-08-08 21:30:00|438.92|436.12|439.16|436.36|439.16|436.36|438.92|436.12|0
1659994500000|2022-08-08 21:35:00|439.02|436.22|439.17|436.37|439.26|436.46|438.9|436.1|0
1659994800000|2022-08-08 21:40:00|439.19|436.39|439.27|436.47|439.51|436.71|439.17|436.37|0
1659995100000|2022-08-08 21:45:00|439.23|436.43|439.57|436.77|439.57|436.77|439.23|436.43|0
1659995400000|2022-08-08 21:50:00|439.59|436.79|439.69|436.89|439.69|436.89|439.59|436.79|0
1659995700000|2022-08-08 21:55:00|439.76|436.96|440.18|437.38|440.44|437.64|439.61|436.81|0
1659996000000|2022-08-08 22:00:00|440.16|437.36|442.16|439.36|442.49|439.69|440.16|437.36|0
1659996300000|2022-08-08 22:05:00|442.32|439.52|442.97|440.17|443.14|440.34|442.32|439.52|0
1659996600000|2022-08-08 22:10:00|442.81|440.01|442.32|439.52|442.81|440.01|441.5|438.7|0
1659996900000|2022-08-08 22:15:00|442.16|439.36|442.48|439.68|442.64|439.84|442.16|439.36|0
1659997200000|2022-08-08 22:20:00|442.32|439.52|442.81|440.01|443.3|440.5|442.32|439.52|0
1659997500000|2022-08-08 22:25:00|442.89|440.09|442.8|440|442.97|440.17|442.48|439.68|0
1659997800000|2022-08-08 22:30:00|442.64|439.84|442.97|440.17|442.97|440.17|442.64|439.84|0
1659998100000|2022-08-08 22:35:00|442.8|440|443.05|440.25|443.13|440.33|442.8|440|0
1659998400000|2022-08-08 22:40:00|442.96|440.16|443.29|440.49|443.45|440.65|442.96|440.16|0
1659998700000|2022-08-08 22:45:00|443.45|440.65|443.12|440.32|443.45|440.65|442.8|440|0
1659999000000|2022-08-08 22:50:00|443.04|440.24|443.12|440.32|443.12|440.32|442.8|440|0
1659999300000|2022-08-08 22:55:00|443.29|440.49|443.12|440.32|443.29|440.49|442.96|440.16|0
1659999600000|2022-08-08 23:00:00|443.2|440.4|443.94|441.14|444.26|441.46|442.96|440.16|0
1659999900000|2022-08-08 23:05:00|443.61|440.81|441.32|438.52|443.61|440.81|441.16|438.36|0
1660000200000|2022-08-08 23:10:00|441.48|438.68|439.04|436.24|441.48|438.68|438.55|435.75|0
1660000500000|2022-08-08 23:15:00|439.2|436.4|439.52|436.72|439.69|436.89|438.87|436.07|0
1660000800000|2022-08-08 23:20:00|439.61|436.81|439.36|436.56|439.85|437.05|439.36|436.56|0
1660001100000|2022-08-08 23:25:00|439.2|436.4|438.87|436.07|439.52|436.72|438.87|436.07|0
1660001400000|2022-08-08 23:30:00|439.03|436.23|439.03|436.23|439.12|436.32|438.06|435.26|0
1660001700000|2022-08-08 23:35:00|438.87|436.07|437.89|435.09|439.19|436.39|437.41|434.61|0
1660002000000|2022-08-08 23:40:00|437.81|435.01|438.38|435.58|438.54|435.74|437.73|434.93|0
1660002300000|2022-08-08 23:45:00|438.54|435.74|438.7|435.9|439.35|436.55|437.73|434.93|0
1660002600000|2022-08-08 23:50:00|438.78|435.98|439.51|436.71|439.51|436.71|438.7|435.9|0
1660002900000|2022-08-08 23:55:00|439.35|436.55|438.86|436.06|439.51|436.71|438.86|436.06|0
1660003200000|2022-08-09 00:00:00|439.02|436.22|438.86|436.06|439.51|436.71|438.7|435.9|0
1660003500000|2022-08-09 00:05:00|438.78|435.98|440.65|437.85|441.3|438.5|438.69|435.89|0
1660003800000|2022-08-09 00:10:00|440.81|438.01|439.34|436.54|440.81|438.01|439.18|436.38|0
1660004100000|2022-08-09 00:15:00|439.5|436.7|437.88|435.08|439.67|436.87|437.88|435.08|0
1660004400000|2022-08-09 00:20:00|438.04|435.24|439.26|436.46|439.26|436.46|438.04|435.24|0
1660004700000|2022-08-09 00:25:00|439.34|436.54|438.69|435.89|439.83|437.03|438.52|435.72|0
1660005000000|2022-08-09 00:30:00|439.01|436.21|439.33|436.53|439.66|436.86|438.36|435.56|0
1660005300000|2022-08-09 00:35:00|439.42|436.62|440.15|437.35|440.15|437.35|439.01|436.21|0
1660005600000|2022-08-09 00:40:00|440.31|437.51|440.47|437.67|440.47|437.67|439.82|437.02|0
1660005900000|2022-08-09 00:45:00|440.63|437.83|441.94|439.14|442.1|439.3|440.63|437.83|0
1660006200000|2022-08-09 00:50:00|441.77|438.97|441.61|438.81|441.77|438.97|440.96|438.16|0
1660006500000|2022-08-09 00:55:00|441.77|438.97|442.59|439.79|442.59|439.79|441.44|438.64|0
1660006800000|2022-08-09 01:00:00|442.67|439.87|442.75|439.95|443.57|440.77|442.26|439.46|0
1660007100000|2022-08-09 01:05:00|442.83|440.03|443.73|440.93|444.87|442.07|442.58|439.78|0
1660007400000|2022-08-09 01:10:00|443.89|441.09|443.56|440.76|444.05|441.25|443.56|440.76|0
1660007700000|2022-08-09 01:15:00|443.72|440.92|444.38|441.58|444.38|441.58|443.56|440.76|0
1660008000000|2022-08-09 01:20:00|444.54|441.74|445.2|442.4|446.18|443.38|444.38|441.58|0
1660008300000|2022-08-09 01:25:00|445.36|442.56|444.46|441.66|445.69|442.89|444.3|441.5|0
1660008600000|2022-08-09 01:30:00|444.54|441.74|444.54|441.74|445.03|442.23|444.21|441.41|0
1660008900000|2022-08-09 01:35:00|444.62|441.82|445.68|442.88|445.85|443.05|444.54|441.74|0
1660009200000|2022-08-09 01:40:00|445.6|442.8|446.5|443.7|447|444.2|445.35|442.55|0
1660009500000|2022-08-09 01:45:00|446.67|443.87|446.66|443.86|447.32|444.52|446.5|443.7|0
1660009800000|2022-08-09 01:50:00|446.83|444.03|445.68|442.88|446.99|444.19|445.35|442.55|0
1660010100000|2022-08-09 01:55:00|445.76|442.96|446.5|443.7|446.83|444.03|445.68|442.88|0
1660010400000|2022-08-09 02:00:00|446.33|443.53|444.85|442.05|446.33|443.53|444.85|442.05|0
1660010700000|2022-08-09 02:05:00|445.02|442.22|444.03|441.23|445.02|442.22|443.87|441.07|0
1660011000000|2022-08-09 02:10:00|443.95|441.15|444.19|441.39|444.69|441.89|443.95|441.15|0
1660011300000|2022-08-09 02:15:00|444.36|441.56|444.28|441.48|444.77|441.97|444.03|441.23|0
1660011600000|2022-08-09 02:20:00|444.36|441.56|443.37|440.57|444.36|441.56|443.37|440.57|0
1660011900000|2022-08-09 02:25:00|443.54|440.74|443.21|440.41|443.54|440.74|442.72|439.92|0
1660012200000|2022-08-09 02:30:00|443.29|440.49|443.53|440.73|443.7|440.9|443.29|440.49|0
1660012500000|2022-08-09 02:35:00|443.45|440.65|443.69|440.89|443.86|441.06|443.04|440.24|0
1660012800000|2022-08-09 02:40:00|443.86|441.06|443.04|440.24|443.86|441.06|442.87|440.07|0
1660013100000|2022-08-09 02:45:00|442.87|440.07|443.2|440.4|443.36|440.56|442.71|439.91|0
1660013400000|2022-08-09 02:50:00|443.28|440.48|443.52|440.72|443.53|440.73|442.87|440.07|0
1660013700000|2022-08-09 02:55:00|443.45|440.65|442.87|440.07|443.52|440.72|442.71|439.91|0
1660014000000|2022-08-09 03:00:00|443.03|440.23|442.38|439.58|443.03|440.23|442.38|439.58|0
1660014300000|2022-08-09 03:05:00|442.46|439.66|442.7|439.9|442.87|440.07|442.38|439.58|0
1660014600000|2022-08-09 03:10:00|442.79|439.99|440.9|438.1|442.86|440.06|440.74|437.94|0
1660014900000|2022-08-09 03:15:00|440.74|437.94|440.5|437.7|440.82|438.02|440.25|437.45|0
1660015200000|2022-08-09 03:20:00|440.41|437.61|439.76|436.96|440.58|437.78|439.36|436.56|0
1660015500000|2022-08-09 03:25:00|439.6|436.8|440.41|437.61|440.57|437.77|439.43|436.63|0
1660015800000|2022-08-09 03:30:00|440.57|437.77|439.27|436.47|440.57|437.77|439.27|436.47|0
1660016100000|2022-08-09 03:35:00|439.43|436.63|438.94|436.14|439.59|436.79|438.78|435.98|0
1660016400000|2022-08-09 03:40:00|439.03|436.23|438.45|435.65|439.1|436.3|438.45|435.65|0
1660016700000|2022-08-09 03:45:00|438.29|435.49|438.77|435.97|438.77|435.97|438.13|435.33|0
1660017000000|2022-08-09 03:50:00|438.61|435.81|438.77|435.97|439.1|436.3|438.45|435.65|0
1660017300000|2022-08-09 03:55:00|438.94|436.14|438.45|435.65|439.26|436.46|438.45|435.65|0
1660017600000|2022-08-09 04:00:00|438.53|435.73|439.09|436.29|439.42|436.62|438.12|435.32|0
1660017900000|2022-08-09 04:05:00|439.26|436.46|439.26|436.46|439.42|436.62|438.93|436.13|0
1660018200000|2022-08-09 04:10:00|439.25|436.45|439.74|436.94|439.74|436.94|439.09|436.29|0
1660018500000|2022-08-09 04:15:00|439.9|437.1|439.9|437.1|440.07|437.27|439.74|436.94|0
1660018800000|2022-08-09 04:20:00|439.82|437.02|440.39|437.59|440.39|437.59|439.74|436.94|0
1660019100000|2022-08-09 04:25:00|440.23|437.43|440.39|437.59|440.55|437.75|440.22|437.42|0
1660019400000|2022-08-09 04:30:00|440.22|437.42|440.39|437.59|440.55|437.75|440.06|437.26|0
1660019700000|2022-08-09 04:35:00|440.22|437.42|440.31|437.51|440.31|437.51|439.9|437.1|0
1660020000000|2022-08-09 04:40:00|440.22|437.42|440.06|437.26|440.38|437.58|439.82|437.02|0
1660020300000|2022-08-09 04:45:00|440.22|437.42|440.05|437.25|440.38|437.58|440.05|437.25|0
1660020600000|2022-08-09 04:50:00|439.89|437.09|439.56|436.76|439.89|437.09|439.56|436.76|0
1660020900000|2022-08-09 04:55:00|439.73|436.93|439.56|436.76|439.89|437.09|439.56|436.76|0
1660021200000|2022-08-09 05:00:00|439.72|436.92|441.35|438.55|441.35|438.55|439.56|436.76|0
1660021500000|2022-08-09 05:05:00|441.52|438.72|440.86|438.06|441.52|438.72|440.86|438.06|0
1660021800000|2022-08-09 05:10:00|440.54|437.74|440.46|437.66|440.86|438.06|439.88|437.08|0
1660022100000|2022-08-09 05:15:00|440.53|437.73|440.53|437.73|440.86|438.06|440.04|437.24|0
1660022400000|2022-08-09 05:20:00|440.37|437.57|440.29|437.49|440.69|437.89|440.2|437.4|0
1660022700000|2022-08-09 05:25:00|440.37|437.57|440.04|437.24|440.37|437.57|439.88|437.08|0
1660023000000|2022-08-09 05:30:00|440.2|437.4|439.71|436.91|440.37|437.57|439.06|436.26|0
1660023300000|2022-08-09 05:35:00|439.87|437.07|440.52|437.72|440.69|437.89|439.55|436.75|0
1660023600000|2022-08-09 05:40:00|440.36|437.56|439.87|437.07|440.36|437.56|439.71|436.91|0
1660023900000|2022-08-09 05:45:00|439.71|436.91|439.63|436.83|440.03|437.23|439.38|436.58|0
1660024200000|2022-08-09 05:50:00|439.71|436.91|440.19|437.39|440.36|437.56|439.71|436.91|0
1660024500000|2022-08-09 05:55:00|440.36|437.56|440.84|438.04|440.84|438.04|440.11|437.31|0
1660024800000|2022-08-09 06:00:00|440.68|437.88|442.07|439.27|442.31|439.51|440.68|437.88|0
1660025100000|2022-08-09 06:05:00|442.15|439.35|442.8|440|443.13|440.33|442.15|439.35|0
1660025400000|2022-08-09 06:10:00|442.64|439.84|441.82|439.02|442.8|440|441.65|438.85|0
1660025700000|2022-08-09 06:15:00|441.9|439.1|441.82|439.02|442.31|439.51|441.49|438.69|0
1660026000000|2022-08-09 06:20:00|441.98|439.18|443.21|440.41|443.21|440.41|441.65|438.85|0
1660026300000|2022-08-09 06:25:00|443.12|440.32|442.96|440.16|443.45|440.65|442.63|439.83|0
1660026600000|2022-08-09 06:30:00|443.12|440.32|444.1|441.3|444.18|441.38|442.3|439.5|0
1660026900000|2022-08-09 06:35:00|444.18|441.38|443.69|440.89|444.26|441.46|443.28|440.48|0
1660027200000|2022-08-09 06:40:00|443.77|440.97|443.77|440.97|443.93|441.13|443.6|440.8|0
1660027500000|2022-08-09 06:45:00|443.6|440.8|443.77|440.97|444.42|441.62|443.6|440.8|0
1660027800000|2022-08-09 06:50:00|443.6|440.8|442.62|439.82|444.09|441.29|442.38|439.58|0
1660028100000|2022-08-09 06:55:00|442.46|439.66|441.96|439.16|442.62|439.82|441.8|439|0
1660028400000|2022-08-09 07:00:00|442.29|439.49|442.41|439.61|442.57|439.77|440.66|437.86|0
1660028700000|2022-08-09 07:05:00|442.23|439.63|441|438.4|442.31|439.71|439.7|437.1|0
1660029000000|2022-08-09 07:10:00|440.92|438.32|441.65|439.05|441.98|439.38|440.27|437.67|0
1660029300000|2022-08-09 07:15:00|441.73|439.13|444.26|441.66|444.26|441.66|441.65|439.05|0
1660029600000|2022-08-09 07:20:00|444.1|441.5|446.39|443.79|447.54|444.94|444.1|441.5|0
1660029900000|2022-08-09 07:25:00|446.31|443.71|445.24|442.64|446.88|444.28|445.24|442.64|0
1660030200000|2022-08-09 07:30:00|445.4|442.8|443.27|440.67|445.4|442.8|443.27|440.67|0
1660030500000|2022-08-09 07:35:00|443.44|440.84|444.42|441.82|445.4|442.8|443.27|440.67|0
1660030800000|2022-08-09 07:40:00|444.34|441.74|445.72|443.12|445.72|443.12|444.09|441.49|0
1660031100000|2022-08-09 07:45:00|445.56|442.96|445.39|442.79|445.56|442.96|444.74|442.14|0
1660031400000|2022-08-09 07:50:00|445.48|442.88|445.72|443.12|446.21|443.61|444.74|442.14|0
1660031700000|2022-08-09 07:55:00|445.64|443.04|443.59|440.99|445.72|443.12|442.78|440.18|0
1660032000000|2022-08-09 08:00:00|443.68|441.08|443.59|440.99|443.92|441.32|442.86|440.26|0
1660032300000|2022-08-09 08:05:00|443.75|441.15|446.7|444.1|446.7|444.1|443.75|441.15|0
1660032600000|2022-08-09 08:10:00|446.53|443.93|445.06|442.46|446.7|444.1|444.89|442.29|0
1660032900000|2022-08-09 08:15:00|444.89|442.29|444.4|441.8|445.71|443.11|444.24|441.64|0
1660033200000|2022-08-09 08:20:00|444.49|441.89|442.52|439.92|444.49|441.89|442.52|439.92|0
1660033500000|2022-08-09 08:25:00|442.6|440|442.27|439.67|443.58|440.98|442.27|439.67|0
1660033800000|2022-08-09 08:30:00|442.44|439.84|442.11|439.51|443.42|440.82|441.78|439.18|0
1660034100000|2022-08-09 08:35:00|441.95|439.35|441.78|439.18|442.92|440.32|441.46|438.86|0
1660034400000|2022-08-09 08:40:00|441.94|439.34|442.68|440.08|442.68|440.08|441.46|438.86|0
1660034700000|2022-08-09 08:45:00|442.76|440.16|443.33|440.73|443.33|440.73|442.11|439.51|0
1660035000000|2022-08-09 08:50:00|443.41|440.81|443.24|440.64|443.9|441.3|442.76|440.16|0
1660035300000|2022-08-09 08:55:00|443.08|440.48|442.43|439.83|443.33|440.73|442.26|439.66|0
1660035600000|2022-08-09 09:00:00|442.35|439.75|441.28|438.68|442.92|440.32|440.96|438.36|0
1660035900000|2022-08-09 09:05:00|441.45|438.85|441.44|438.84|441.69|439.09|441.12|438.52|0
1660036200000|2022-08-09 09:10:00|441.61|439.01|441.53|438.93|441.93|439.33|441.12|438.52|0
1660036500000|2022-08-09 09:15:00|441.61|439.01|441.44|438.84|441.93|439.33|440.95|438.35|0
1660036800000|2022-08-09 09:20:00|441.6|439|442.58|439.98|442.75|440.15|441.53|438.93|0
1660037100000|2022-08-09 09:25:00|442.5|439.9|443.72|441.12|443.89|441.29|442.5|439.9|0
1660037400000|2022-08-09 09:30:00|443.89|441.29|443.56|440.96|444.37|441.77|443.56|440.96|0
1660037700000|2022-08-09 09:35:00|443.72|441.12|444.05|441.45|444.21|441.61|443.39|440.79|0
1660038000000|2022-08-09 09:40:00|444.21|441.61|443.39|440.79|444.54|441.94|443.23|440.63|0
1660038300000|2022-08-09 09:45:00|443.55|440.95|442.73|440.13|444.37|441.77|442.57|439.97|0
1660038600000|2022-08-09 09:50:00|442.57|439.97|444.04|441.44|444.04|441.44|442.57|439.97|0
1660038900000|2022-08-09 09:55:00|444.2|441.6|445.27|442.67|445.68|443.08|444.04|441.44|0
1660039200000|2022-08-09 10:00:00|445.35|442.75|444.78|442.18|445.43|442.83|444.61|442.01|0
1660039500000|2022-08-09 10:05:00|444.69|442.09|446.16|443.56|446.25|443.65|444.69|442.09|0
1660039800000|2022-08-09 10:10:00|446.25|443.65|449.61|447.01|449.61|447.01|446.25|443.65|0
1660040100000|2022-08-09 10:15:00|449.53|446.93|449.28|446.68|450.77|448.17|449.28|446.68|0
1660040400000|2022-08-09 10:20:00|449.45|446.85|450.93|448.33|452.08|449.48|449.45|446.85|0
1660040700000|2022-08-09 10:25:00|450.76|448.16|451.59|448.99|452.08|449.48|450.43|447.83|0
1660041000000|2022-08-09 10:30:00|451.26|448.66|450.66|448.06|452.25|449.65|450.16|447.56|0
1660041300000|2022-08-09 10:35:00|450.58|447.98|449.33|446.73|451.82|449.22|449.33|446.73|0
1660041600000|2022-08-09 10:40:00|449.5|446.9|450.82|448.22|450.98|448.38|449|446.4|0
1660041900000|2022-08-09 10:45:00|450.74|448.14|451.15|448.55|452.14|449.54|450.08|447.48|0
1660042200000|2022-08-09 10:50:00|450.98|448.38|451.15|448.55|452.14|449.54|450.81|448.21|0
1660042500000|2022-08-09 10:55:00|451.31|448.71|449.82|447.22|451.97|449.37|449.82|447.22|0
1660042800000|2022-08-09 11:00:00|449.65|447.05|448.16|445.56|449.82|447.22|447.84|445.24|0
1660043100000|2022-08-09 11:05:00|448.25|445.65|449.32|446.72|449.32|446.72|448|445.4|0
1660043400000|2022-08-09 11:10:00|449.24|446.64|448.66|446.06|449.32|446.72|448|445.4|0
1660043700000|2022-08-09 11:15:00|448.74|446.14|448.82|446.22|449.32|446.72|447.92|445.32|0
1660044000000|2022-08-09 11:20:00|448.91|446.31|449.48|446.88|449.81|447.21|448.25|445.65|0
1660044300000|2022-08-09 11:25:00|449.81|447.21|451.3|448.7|451.96|449.36|449.64|447.04|0
1660044600000|2022-08-09 11:30:00|451.96|449.36|449.81|447.21|452.55|449.95|449.81|447.21|0
1660044900000|2022-08-09 11:35:00|449.73|447.13|451.13|448.53|451.46|448.86|449.31|446.71|0
1660045200000|2022-08-09 11:40:00|450.96|448.36|455.78|453.18|455.95|453.35|450.8|448.2|0
1660045500000|2022-08-09 11:45:00|455.62|453.02|454.78|452.18|455.78|453.18|454.61|452.01|0
1660045800000|2022-08-09 11:50:00|454.95|452.35|453.95|451.35|455.45|452.85|453.78|451.18|0
1660046100000|2022-08-09 11:55:00|454.11|451.51|455.03|452.43|455.03|452.43|453.78|451.18|0
1660046400000|2022-08-09 12:00:00|455.11|452.51|453.78|451.18|455.28|452.68|453.44|450.84|0
1660046700000|2022-08-09 12:05:00|453.7|451.1|455.94|453.34|455.94|453.34|453.61|451.01|0
1660047000000|2022-08-09 12:10:00|455.77|453.17|455.27|452.67|456.94|454.34|455.11|452.51|0
1660047300000|2022-08-09 12:15:00|455.1|452.5|454.1|451.5|455.1|452.5|453.77|451.17|0
1660047600000|2022-08-09 12:20:00|453.94|451.34|451.94|449.34|453.94|451.34|451.61|449.01|0
1660047900000|2022-08-09 12:25:00|451.61|449.01|451.94|449.34|452.11|449.51|451.28|448.68|0
1660048200000|2022-08-09 12:30:00|452.11|449.51|450.45|447.85|453.6|451|450.12|447.52|0
1660048500000|2022-08-09 12:35:00|451.11|448.51|450.78|448.18|451.44|448.84|450.45|447.85|0
1660048800000|2022-08-09 12:40:00|450.61|448.01|451.27|448.67|451.6|449|450.11|447.51|0
1660049100000|2022-08-09 12:45:00|451.11|448.51|451.27|448.67|451.6|449|450.28|447.68|0
1660049400000|2022-08-09 12:50:00|451.44|448.84|450.94|448.34|452.43|449.83|450.77|448.17|0
1660049700000|2022-08-09 12:55:00|450.77|448.17|451.6|449|451.6|449|450.61|448.01|0
1660050000000|2022-08-09 13:00:00|451.68|449.08|451.1|448.5|452.76|450.16|450.85|448.25|0
1660050300000|2022-08-09 13:05:00|451.26|448.66|451.26|448.66|452.43|449.83|450.44|447.84|0
1660050600000|2022-08-09 13:10:00|451.1|448.5|452.09|449.49|452.59|449.99|450.76|448.16|0
1660050900000|2022-08-09 13:15:00|452.18|449.58|453.25|450.65|454.25|451.65|452.09|449.49|0
1660051200000|2022-08-09 13:20:00|453.42|450.82|450.93|448.33|453.5|450.9|450.93|448.33|0
1660051500000|2022-08-09 13:25:00|451.09|448.49|450.59|447.99|452.58|449.98|450.26|447.66|0
1660051800000|2022-08-09 13:30:00|450.92|448.32|452.91|450.31|455.24|452.64|447.29|444.69|0
1660052100000|2022-08-09 13:35:00|452.75|450.15|452.08|449.48|453.91|451.31|448.77|446.17|0
1660052400000|2022-08-09 13:40:00|451.58|448.98|449.43|446.83|452.41|449.81|448.11|445.51|0
1660052700000|2022-08-09 13:45:00|449.26|446.66|452.58|449.98|453.07|450.47|447.53|444.93|0
1660053000000|2022-08-09 13:50:00|452.41|449.81|456.9|454.3|458.07|455.47|450.09|447.49|0
1660053300000|2022-08-09 13:55:00|456.4|453.8|457.57|454.97|459.25|456.65|456.07|453.47|0
1660053600000|2022-08-09 14:00:00|458.24|455.64|459.15|456.55|460|457.4|456.9|454.3|0
1660053900000|2022-08-09 14:05:00|459.31|456.71|461.32|458.72|461.32|458.72|458.98|456.38|0
1660054200000|2022-08-09 14:10:00|461.48|458.88|458.14|455.54|461.82|459.22|457.14|454.54|0
1660054500000|2022-08-09 14:15:00|458.98|456.38|456.97|454.37|458.98|456.38|455.98|453.38|0
1660054800000|2022-08-09 14:20:00|456.89|454.29|460.39|457.79|460.64|458.04|455.31|452.71|0
1660055100000|2022-08-09 14:25:00|460.31|457.71|455.64|453.04|460.31|457.71|455.64|453.04|0
1660055400000|2022-08-09 14:30:00|455.47|452.87|453.81|451.21|457.14|454.54|453.15|450.55|0
1660055700000|2022-08-09 14:35:00|453.98|451.38|454.97|452.37|456.3|453.7|453.81|451.21|0
1660056000000|2022-08-09 14:40:00|454.81|452.21|455.06|452.46|456.63|454.03|453.98|451.38|0
1660056300000|2022-08-09 14:45:00|455.14|452.54|454.31|451.71|457.8|455.2|454.14|451.54|0
1660056600000|2022-08-09 14:50:00|454.14|451.54|456.63|454.03|456.63|454.03|452.81|450.21|0
1660056900000|2022-08-09 14:55:00|456.3|453.7|457.96|455.36|458.96|456.36|456.3|453.7|0
1660057200000|2022-08-09 15:00:00|457.79|455.19|464.15|461.55|464.15|461.55|457.79|455.19|0
1660057500000|2022-08-09 15:05:00|464.31|461.71|461.63|459.03|464.31|461.71|460.29|457.69|0
1660057800000|2022-08-09 15:10:00|461.8|459.2|455.62|453.02|462.13|459.53|455.62|453.02|0
1660058100000|2022-08-09 15:15:00|455.79|453.19|453.47|450.87|456.46|453.86|451.98|449.38|0
1660058400000|2022-08-09 15:20:00|453.3|450.7|453.8|451.2|454.13|451.53|452.14|449.54|0
1660058700000|2022-08-09 15:25:00|453.63|451.03|453.96|451.36|454.46|451.86|451.48|448.88|0
1660059000000|2022-08-09 15:30:00|453.79|451.19|455.95|453.35|456.45|453.85|453.46|450.86|0
1660059300000|2022-08-09 15:35:00|455.78|453.18|455.95|453.35|456.61|454.01|454.12|451.52|0
1660059600000|2022-08-09 15:40:00|456.11|453.51|456.11|453.51|456.28|453.68|453.62|451.02|0
1660059900000|2022-08-09 15:45:00|456.28|453.68|455.61|453.01|456.44|453.84|454.12|451.52|0
1660060200000|2022-08-09 15:50:00|455.94|453.34|455.11|452.51|458.77|456.17|454.45|451.85|0
1660060500000|2022-08-09 15:55:00|455.28|452.68|457.94|455.34|458.27|455.67|454.78|452.18|0
1660060800000|2022-08-09 16:00:00|458.1|455.5|457.6|455|460.11|457.51|456.94|454.34|0
1660061100000|2022-08-09 16:05:00|457.44|454.84|458.27|455.67|458.27|455.67|456.44|453.84|0
1660061400000|2022-08-09 16:10:00|458.1|455.5|459.77|457.17|459.77|457.17|457.6|455|0
1660061700000|2022-08-09 16:15:00|459.6|457|460.27|457.67|460.27|457.67|458.43|455.83|0
1660062000000|2022-08-09 16:20:00|460.1|457.5|461.6|459|462.11|459.51|458.93|456.33|0
1660062300000|2022-08-09 16:25:00|461.52|458.92|462.94|460.34|463.61|461.01|459.76|457.16|0
1660062600000|2022-08-09 16:30:00|463.11|460.51|462.44|459.84|463.44|460.84|461.6|459|0
1660062900000|2022-08-09 16:35:00|462.6|460|461.1|458.5|463.44|460.84|460.76|458.16|0
1660063200000|2022-08-09 16:40:00|461.26|458.66|461.93|459.33|462.94|460.34|461.26|458.66|0
1660063500000|2022-08-09 16:45:00|462.27|459.67|462.26|459.66|463.77|461.17|461.6|459|0
1660063800000|2022-08-09 16:50:00|462.1|459.5|462.6|460|463.77|461.17|461.93|459.33|0
1660064100000|2022-08-09 16:55:00|462.43|459.83|460.92|458.32|463.1|460.5|460.92|458.32|0
1660064400000|2022-08-09 17:00:00|460.75|458.15|459.75|457.15|460.75|458.15|459.34|456.74|0
1660064700000|2022-08-09 17:05:00|459.92|457.32|461.59|458.99|463.1|460.5|459.08|456.48|0
1660065000000|2022-08-09 17:10:00|461.75|459.15|460.25|457.65|462.93|460.33|459.75|457.15|0
1660065300000|2022-08-09 17:15:00|460.41|457.81|459.41|456.81|460.92|458.32|458.24|455.64|0
1660065600000|2022-08-09 17:20:00|459.24|456.64|458.74|456.14|459.74|457.14|458.24|455.64|0
1660065900000|2022-08-09 17:25:00|458.91|456.31|458.91|456.31|460.24|457.64|458.41|455.81|0
1660066200000|2022-08-09 17:30:00|458.74|456.14|460.24|457.64|460.57|457.97|458.74|456.14|0
1660066500000|2022-08-09 17:35:00|460.07|457.47|461.91|459.31|462.08|459.48|460.07|457.47|0
1660066800000|2022-08-09 17:40:00|462.08|459.48|462.58|459.98|464.76|462.16|461.41|458.81|0
1660067100000|2022-08-09 17:45:00|462.91|460.31|461.4|458.8|464.26|461.66|461.4|458.8|0
1660067400000|2022-08-09 17:50:00|461.74|459.14|461.4|458.8|462.58|459.98|460.57|457.97|0
1660067700000|2022-08-09 17:55:00|461.24|458.64|457.05|454.45|461.24|458.64|455.72|453.12|0
1660068000000|2022-08-09 18:00:00|457.22|454.62|456.55|453.95|457.39|454.79|455.38|452.78|0
1660068300000|2022-08-09 18:05:00|456.72|454.12|456.55|453.95|457.05|454.45|455.38|452.78|0
1660068600000|2022-08-09 18:10:00|456.71|454.11|457.21|454.61|457.71|455.11|456.21|453.61|0
1660068900000|2022-08-09 18:15:00|457.38|454.78|461.73|459.13|462.24|459.64|457.21|454.61|0
1660069200000|2022-08-09 18:20:00|462.07|459.47|463.25|460.65|463.58|460.98|461.06|458.46|0
1660069500000|2022-08-09 18:25:00|463.41|460.81|463.58|460.98|464.09|461.49|462.24|459.64|0
1660069800000|2022-08-09 18:30:00|463.75|461.15|462.91|460.31|464.09|461.49|462.07|459.47|0
1660070100000|2022-08-09 18:35:00|462.74|460.14|461.73|459.13|463.75|461.15|461.56|458.96|0
1660070400000|2022-08-09 18:40:00|461.56|458.96|462.23|459.63|462.73|460.13|461.39|458.79|0
1660070700000|2022-08-09 18:45:00|461.73|459.13|459.71|457.11|461.73|459.13|459.38|456.78|0
1660071000000|2022-08-09 18:50:00|459.54|456.94|457.87|455.27|459.71|457.11|456.2|453.6|0
1660071300000|2022-08-09 18:55:00|458.03|455.43|458.7|456.1|458.7|456.1|456.2|453.6|0
1660071600000|2022-08-09 19:00:00|458.87|456.27|459.54|456.94|459.54|456.94|457.2|454.6|0
1660071900000|2022-08-09 19:05:00|459.2|456.6|458.53|455.93|460.21|457.61|458.2|455.6|0
1660072200000|2022-08-09 19:10:00|458.7|456.1|460.04|457.44|460.37|457.77|458.7|456.1|0
1660072500000|2022-08-09 19:15:00|459.87|457.27|457.36|454.76|460.04|457.44|457.19|454.59|0
1660072800000|2022-08-09 19:20:00|457.69|455.09|454.85|452.25|457.69|455.09|454.52|451.92|0
1660073100000|2022-08-09 19:25:00|454.69|452.09|455.52|452.92|455.85|453.25|454.02|451.42|0
1660073400000|2022-08-09 19:30:00|455.85|453.25|456.02|453.42|456.35|453.75|454.52|451.92|0
1660073700000|2022-08-09 19:35:00|455.85|453.25|456.18|453.58|457.02|454.42|455.18|452.58|0
1660074000000|2022-08-09 19:40:00|456.35|453.75|458.85|456.25|459.02|456.42|455.18|452.58|0
1660074300000|2022-08-09 19:45:00|459.02|456.42|457.85|455.25|460.19|457.59|457.68|455.08|0
1660074600000|2022-08-09 19:50:00|457.68|455.08|457.68|455.08|457.85|455.25|455.18|452.58|0
1660074900000|2022-08-09 19:55:00|457.51|454.91|456.51|453.91|459.52|456.92|456.34|453.74|0
1660075200000|2022-08-09 20:00:00|456.01|453.41|454.17|451.57|456.01|453.41|453.67|451.07|0
1660075500000|2022-08-09 20:05:00|453.51|450.91|454.5|451.9|455|452.4|453.51|450.91|0
1660075800000|2022-08-09 20:10:00|454.67|452.07|454.34|451.74|454.67|452.07|453.84|451.24|0
1660076100000|2022-08-09 20:15:00|454.44|451.64|455.27|452.47|455.77|452.97|454.44|451.64|0
1660076400000|2022-08-09 20:20:00|455.1|452.3|454.6|451.8|455.27|452.47|454.6|451.8|0
1660076700000|2022-08-09 20:25:00|454.69|451.89|454.43|451.63|454.93|452.13|454.43|451.63|0
1660077000000|2022-08-09 20:30:00|454.52|451.72|454.76|451.96|454.93|452.13|454.43|451.63|0
1660077300000|2022-08-09 20:35:00|454.6|451.8|454.26|451.46|454.76|451.96|454.26|451.46|0
1660077600000|2022-08-09 20:40:00|454.43|451.63|454.18|451.38|454.43|451.63|454.09|451.29|0
1660077900000|2022-08-09 20:45:00|454.26|451.46|454.09|451.29|454.76|451.96|453.92|451.12|0
1660078200000|2022-08-09 20:50:00|453.92|451.12|453.92|451.12|454.42|451.62|453.92|451.12|0
1660078500000|2022-08-09 20:55:00|453.76|450.96|453.34|450.54|453.92|451.12|453.26|450.46|0
1660078800000|2022-08-09 21:00:00|453.48|450.68|452.88|450.08|453.48|450.68|452.71|449.91|0
1660079100000|2022-08-09 21:05:00|452.75|449.95|453.04|450.24|453.04|450.24|452.73|449.93|0
1660079400000|2022-08-09 21:10:00|453.21|450.41|453.3|450.5|453.3|450.5|453.21|450.41|0
1660079700000|2022-08-09 21:15:00|453.36|450.56|453.36|450.56|453.4|450.6|453.3|450.5|0
1660080000000|2022-08-09 21:20:00|453.3|450.5|453.35|450.55|453.35|450.55|453.3|450.5|0
1660080300000|2022-08-09 21:25:00|453.4|450.6|453.57|450.77|453.57|450.77|453.4|450.6|0
1660080600000|2022-08-09 21:30:00|453.59|450.79|453.59|450.79|453.59|450.79|453.54|450.74|0
1660080900000|2022-08-09 21:35:00|453.62|450.82|453.57|450.77|453.62|450.82|453.54|450.74|0
1660081200000|2022-08-09 21:40:00|453.64|450.84|453.73|450.93|453.73|450.93|453.61|450.81|0
1660081500000|2022-08-09 21:45:00|453.66|450.86|453.66|450.86|453.76|450.96|453.58|450.78|0
1660081800000|2022-08-09 21:50:00|453.68|450.88|454.07|451.27|454.09|451.29|453.68|450.88|0
1660082100000|2022-08-09 21:55:00|454.05|451.25|453.95|451.15|454.05|451.25|453.75|450.95|0
1660082400000|2022-08-09 22:00:00|453.82|451.02|454.56|451.76|455.23|452.43|453.65|450.85|0
1660082700000|2022-08-09 22:05:00|454.4|451.6|454.73|451.93|454.89|452.09|454.23|451.43|0
1660083000000|2022-08-09 22:10:00|454.65|451.85|454.56|451.76|455.23|452.43|454.23|451.43|0
1660083300000|2022-08-09 22:15:00|454.39|451.59|453.89|451.09|454.56|451.76|453.73|450.93|0
1660083600000|2022-08-09 22:20:00|453.73|450.93|453.89|451.09|453.98|451.18|453.56|450.76|0
1660083900000|2022-08-09 22:25:00|453.72|450.92|453.64|450.84|454.22|451.42|453.56|450.76|0
1660084200000|2022-08-09 22:30:00|453.56|450.76|454.55|451.75|455.05|452.25|453.56|450.76|0
1660084500000|2022-08-09 22:35:00|454.64|451.84|455.05|452.25|455.22|452.42|454.55|451.75|0
1660084800000|2022-08-09 22:40:00|454.88|452.08|455.05|452.25|455.22|452.42|454.72|451.92|0
1660085100000|2022-08-09 22:45:00|454.88|452.08|454.71|451.91|454.88|452.08|454.55|451.75|0
1660085400000|2022-08-09 22:50:00|454.88|452.08|454.38|451.58|454.88|452.08|454.38|451.58|0
1660085700000|2022-08-09 22:55:00|454.21|451.41|454.88|452.08|454.88|452.08|454.21|451.41|0
1660086000000|2022-08-09 23:00:00|455.04|452.24|453.71|450.91|455.38|452.58|453.71|450.91|0
1660086300000|2022-08-09 23:05:00|453.8|451|454.04|451.24|454.21|451.41|453.71|450.91|0
1660086600000|2022-08-09 23:10:00|453.87|451.07|453.54|450.74|453.87|451.07|453.54|450.74|0
1660086900000|2022-08-09 23:15:00|453.63|450.83|453.96|451.16|454.04|451.24|453.54|450.74|0
1660087200000|2022-08-09 23:20:00|453.87|451.07|454.7|451.9|454.7|451.9|453.2|450.4|0
1660087500000|2022-08-09 23:25:00|454.53|451.73|454.53|451.73|454.87|452.07|454.2|451.4|0
1660087800000|2022-08-09 23:30:00|454.7|451.9|454.7|451.9|454.87|452.07|454.45|451.65|0
1660088100000|2022-08-09 23:35:00|454.53|451.73|454.7|451.9|454.86|452.06|454.53|451.73|0
1660088400000|2022-08-09 23:40:00|454.62|451.82|455.03|452.23|455.19|452.39|454.61|451.81|0
1660088700000|2022-08-09 23:45:00|454.86|452.06|454.36|451.56|455.03|452.23|454.19|451.39|0
1660089000000|2022-08-09 23:50:00|454.19|451.39|453.86|451.06|454.53|451.73|453.61|450.81|0
1660089300000|2022-08-09 23:55:00|454.02|451.22|453.52|450.72|454.52|451.72|453.28|450.48|0
1660089600000|2022-08-10 00:00:00|453.61|450.81|456.19|453.39|456.52|453.72|453.02|450.22|0
1660089900000|2022-08-10 00:05:00|456.35|453.55|457.85|455.05|459.19|456.39|456.35|453.55|0
1660090200000|2022-08-10 00:10:00|458.02|455.22|458.52|455.72|458.52|455.72|457.52|454.72|0
1660090500000|2022-08-10 00:15:00|458.35|455.55|458.02|455.22|458.86|456.06|457.52|454.72|0
1660090800000|2022-08-10 00:20:00|458.19|455.39|457.94|455.14|458.44|455.64|457.52|454.72|0
1660091100000|2022-08-10 00:25:00|457.85|455.05|458.85|456.05|458.85|456.05|457.85|455.05|0
1660091400000|2022-08-10 00:30:00|458.77|455.97|458.35|455.55|458.85|456.05|457.85|455.05|0
1660091700000|2022-08-10 00:35:00|458.51|455.71|458.18|455.38|458.85|456.05|458.01|455.21|0
1660092000000|2022-08-10 00:40:00|458.27|455.47|458.77|455.97|458.85|456.05|457.51|454.71|0
1660092300000|2022-08-10 00:45:00|458.85|456.05|458.84|456.04|459.18|456.38|458.68|455.88|0
1660092600000|2022-08-10 00:50:00|458.68|455.88|459.01|456.21|459.18|456.38|458.34|455.54|0
1660092900000|2022-08-10 00:55:00|458.93|456.13|459.18|456.38|459.18|456.38|458.34|455.54|0
1660093200000|2022-08-10 01:00:00|459.01|456.21|456.5|453.7|459.01|456.21|456.5|453.7|0
1660093500000|2022-08-10 01:05:00|456.59|453.79|456.08|453.28|456.83|454.03|455.83|453.03|0
1660093800000|2022-08-10 01:10:00|456|453.2|455.66|452.86|456.16|453.36|455.16|452.36|0
1660094100000|2022-08-10 01:15:00|455.49|452.69|454.83|452.03|455.99|453.19|454.66|451.86|0
1660094400000|2022-08-10 01:20:00|454.66|451.86|454.66|451.86|455.33|452.53|454.49|451.69|0
1660094700000|2022-08-10 01:25:00|454.49|451.69|454.99|452.19|455.32|452.52|454.16|451.36|0
1660095000000|2022-08-10 01:30:00|455.08|452.28|454.99|452.19|455.65|452.85|454.82|452.02|0
1660095300000|2022-08-10 01:35:00|455.07|452.27|454.15|451.35|455.07|452.27|454.15|451.35|0
1660095600000|2022-08-10 01:40:00|454.24|451.44|454.82|452.02|455.48|452.68|454.24|451.44|0
1660095900000|2022-08-10 01:45:00|454.65|451.85|454.65|451.85|455.24|452.44|454.48|451.68|0
1660096200000|2022-08-10 01:50:00|454.74|451.94|455.81|453.01|455.81|453.01|454.74|451.94|0
1660096500000|2022-08-10 01:55:00|455.65|452.85|456.31|453.51|456.48|453.68|455.31|452.51|0
1660096800000|2022-08-10 02:00:00|456.48|453.68|456.4|453.6|456.48|453.68|455.98|453.18|0
1660097100000|2022-08-10 02:05:00|456.48|453.68|455.81|453.01|456.81|454.01|455.64|452.84|0
1660097400000|2022-08-10 02:10:00|455.73|452.93|456.81|454.01|456.97|454.17|455.73|452.93|0
1660097700000|2022-08-10 02:15:00|456.97|454.17|457.23|454.43|457.48|454.68|456.81|454.01|0
1660098000000|2022-08-10 02:20:00|457.14|454.34|457.97|455.17|457.97|455.17|456.64|453.84|0
1660098300000|2022-08-10 02:25:00|458.14|455.34|457.06|454.26|458.64|455.84|456.97|454.17|0
1660098600000|2022-08-10 02:30:00|456.97|454.17|459.14|456.34|459.31|456.51|456.97|454.17|0
1660098900000|2022-08-10 02:35:00|459.23|456.43|458.14|455.34|459.23|456.43|458.14|455.34|0
1660099200000|2022-08-10 02:40:00|458.3|455.5|459.14|456.34|459.14|456.34|457.89|455.09|0
1660099500000|2022-08-10 02:45:00|458.97|456.17|458.63|455.83|459.64|456.84|458.63|455.83|0
1660099800000|2022-08-10 02:50:00|458.8|456|457.13|454.33|458.8|456|456.96|454.16|0
1660100100000|2022-08-10 02:55:00|457.29|454.49|457.46|454.66|457.63|454.83|456.96|454.16|0
1660100400000|2022-08-10 03:00:00|457.29|454.49|456.96|454.16|457.46|454.66|456.62|453.82|0
1660100700000|2022-08-10 03:05:00|457.04|454.24|457.29|454.49|457.29|454.49|456.96|454.16|0
1660101000000|2022-08-10 03:10:00|457.12|454.32|457.12|454.32|457.46|454.66|457.12|454.32|0
1660101300000|2022-08-10 03:15:00|457.29|454.49|457.45|454.65|457.45|454.65|457.12|454.32|0
1660101600000|2022-08-10 03:20:00|457.29|454.49|458.12|455.32|458.29|455.49|457.12|454.32|0
1660101900000|2022-08-10 03:25:00|457.95|455.15|458.12|455.32|458.29|455.49|457.95|455.15|0
1660102200000|2022-08-10 03:30:00|457.95|455.15|457.78|454.98|458.12|455.32|457.45|454.65|0
1660102500000|2022-08-10 03:35:00|457.61|454.81|457.45|454.65|457.95|455.15|457.45|454.65|0
1660102800000|2022-08-10 03:40:00|457.61|454.81|457.11|454.31|457.78|454.98|457.11|454.31|0
1660103100000|2022-08-10 03:45:00|456.94|454.14|457.11|454.31|457.44|454.64|456.78|453.98|0
1660103400000|2022-08-10 03:50:00|457.03|454.23|457.44|454.64|457.44|454.64|457.03|454.23|0
1660103700000|2022-08-10 03:55:00|457.61|454.81|458.44|455.64|458.78|455.98|457.44|454.64|0
1660104000000|2022-08-10 04:00:00|458.36|455.56|456.94|454.14|458.36|455.56|456.94|454.14|0
1660104300000|2022-08-10 04:05:00|457.1|454.3|457.43|454.63|457.44|454.64|457.02|454.22|0
1660104600000|2022-08-10 04:10:00|457.27|454.47|457.1|454.3|457.43|454.63|456.93|454.13|0
1660104900000|2022-08-10 04:15:00|457.19|454.39|457.43|454.63|457.6|454.8|457.19|454.39|0
1660105200000|2022-08-10 04:20:00|457.26|454.46|457.76|454.96|457.76|454.96|457.1|454.3|0
1660105500000|2022-08-10 04:25:00|457.6|454.8|457.59|454.79|457.93|455.13|457.59|454.79|0
1660105800000|2022-08-10 04:30:00|457.51|454.71|457.35|454.55|457.59|454.79|457.26|454.46|0
1660106100000|2022-08-10 04:35:00|457.43|454.63|457.09|454.29|457.43|454.63|456.92|454.12|0
1660106400000|2022-08-10 04:40:00|456.92|454.12|456.92|454.12|457.01|454.21|456.92|454.12|0
1660106700000|2022-08-10 04:45:00|456.75|453.95|456.92|454.12|456.92|454.12|456.59|453.79|0
1660107000000|2022-08-10 04:50:00|457.01|454.21|457.08|454.28|457.25|454.45|456.92|454.12|0
1660107300000|2022-08-10 04:55:00|457.25|454.45|457.08|454.28|457.42|454.62|457.08|454.28|0
1660107600000|2022-08-10 05:00:00|457.25|454.45|457.92|455.12|457.92|455.12|456.92|454.12|0
1660107900000|2022-08-10 05:05:00|457.75|454.95|457.75|454.95|458.08|455.28|457.58|454.78|0
1660108200000|2022-08-10 05:10:00|457.83|455.03|457.83|455.03|457.91|455.11|457.58|454.78|0
1660108500000|2022-08-10 05:15:00|457.91|455.11|458.5|455.7|458.75|455.95|457.75|454.95|0
1660108800000|2022-08-10 05:20:00|458.58|455.78|458.58|455.78|458.75|455.95|458.41|455.61|0
1660109100000|2022-08-10 05:25:00|458.75|455.95|458.58|455.78|458.75|455.95|458.5|455.7|0
1660109400000|2022-08-10 05:30:00|458.41|455.61|458.24|455.44|458.41|455.61|457.91|455.11|0
1660109700000|2022-08-10 05:35:00|458.16|455.36|459.08|456.28|459.08|456.28|458.16|455.36|0
1660110000000|2022-08-10 05:40:00|459|456.2|459.24|456.44|459.24|456.44|458.91|456.11|0
1660110300000|2022-08-10 05:45:00|459.07|456.27|459.74|456.94|460.08|457.28|459.07|456.27|0
1660110600000|2022-08-10 05:50:00|459.66|456.86|460.41|457.61|460.41|457.61|459.66|456.86|0
1660110900000|2022-08-10 05:55:00|460.33|457.53|460.41|457.61|460.41|457.61|460.07|457.27|0
1660111200000|2022-08-10 06:00:00|460.58|457.78|462.42|459.62|462.42|459.62|460.58|457.78|0
1660111500000|2022-08-10 06:05:00|462.34|459.54|461.92|459.12|462.42|459.62|460.91|458.11|0
1660111800000|2022-08-10 06:10:00|461.75|458.95|461.24|458.44|462.25|459.45|460.74|457.94|0
1660112100000|2022-08-10 06:15:00|461.08|458.28|460.66|457.86|461.92|459.12|460.66|457.86|0
1660112400000|2022-08-10 06:20:00|460.74|457.94|461.5|458.7|461.58|458.78|460.23|457.43|0
1660112700000|2022-08-10 06:25:00|461.41|458.61|462.58|459.78|462.67|459.87|461.41|458.61|0
1660113000000|2022-08-10 06:30:00|462.42|459.62|462.25|459.45|462.42|459.62|461.24|458.44|0
1660113300000|2022-08-10 06:35:00|462.08|459.28|460.23|457.43|462.08|459.28|460.06|457.26|0
1660113600000|2022-08-10 06:40:00|460.4|457.6|459.56|456.76|460.56|457.76|459.56|456.76|0
1660113900000|2022-08-10 06:45:00|459.72|456.92|459.55|456.75|459.89|457.09|459.31|456.51|0
1660114200000|2022-08-10 06:50:00|459.39|456.59|459.3|456.5|459.89|457.09|459.22|456.42|0
1660114500000|2022-08-10 06:55:00|459.22|456.42|459.55|456.75|459.55|456.75|458.88|456.08|0
1660114800000|2022-08-10 07:00:00|459.8|457|460.39|457.59|461.4|458.6|459.21|456.41|0
1660115100000|2022-08-10 07:05:00|460.21|457.61|461.96|459.36|463.48|460.88|458.95|456.35|0
1660115400000|2022-08-10 07:10:00|462.13|459.53|459.28|456.68|462.47|459.87|458.61|456.01|0
1660115700000|2022-08-10 07:15:00|459.2|456.6|458.44|455.84|459.2|456.6|457.77|455.17|0
1660116000000|2022-08-10 07:20:00|458.27|455.67|458.1|455.5|458.27|455.67|457.1|454.5|0
1660116300000|2022-08-10 07:25:00|458.02|455.42|456.59|453.99|458.44|455.84|456.09|453.49|0
1660116600000|2022-08-10 07:30:00|456.43|453.83|455.76|453.16|456.59|453.99|454.76|452.16|0
1660116900000|2022-08-10 07:35:00|455.59|452.99|456.26|453.66|456.42|453.82|454.92|452.32|0
1660117200000|2022-08-10 07:40:00|456.34|453.74|456.68|454.08|456.76|454.16|455.92|453.32|0
1660117500000|2022-08-10 07:45:00|456.59|453.99|454.59|451.99|456.76|454.16|454.59|451.99|0
1660117800000|2022-08-10 07:50:00|454.42|451.82|453.92|451.32|454.75|452.15|453.09|450.49|0
1660118100000|2022-08-10 07:55:00|453.75|451.15|454.92|452.32|455.42|452.82|453.51|450.91|0
1660118400000|2022-08-10 08:00:00|455.25|452.65|454.33|451.73|455.75|453.15|453.91|451.31|0
1660118700000|2022-08-10 08:05:00|454.41|451.81|454.25|451.65|454.91|452.31|453.58|450.98|0
1660119000000|2022-08-10 08:10:00|454.08|451.48|453.58|450.98|454.08|451.48|453.25|450.65|0
1660119300000|2022-08-10 08:15:00|453.41|450.81|454.58|451.98|454.58|451.98|453.33|450.73|0
1660119600000|2022-08-10 08:20:00|454.41|451.81|452.08|449.48|454.66|452.06|451.91|449.31|0
1660119900000|2022-08-10 08:25:00|452.41|449.81|451.58|448.98|452.91|450.31|451.58|448.98|0
1660120200000|2022-08-10 08:30:00|450.75|448.15|449.96|447.36|451.08|448.48|449.55|446.95|0
1660120500000|2022-08-10 08:35:00|450.04|447.44|449.94|447.34|450.11|447.51|448.54|445.94|0
1660120800000|2022-08-10 08:40:00|449.86|447.26|447.46|444.86|449.94|447.34|446.14|443.54|0
1660121100000|2022-08-10 08:45:00|447.55|444.95|447.13|444.53|447.88|445.28|446.8|444.2|0
1660121400000|2022-08-10 08:50:00|446.97|444.37|447.29|444.69|447.62|445.02|446.97|444.37|0
1660121700000|2022-08-10 08:55:00|447.13|444.53|447.79|445.19|448.28|445.68|446.96|444.36|0
1660122000000|2022-08-10 09:00:00|447.62|445.02|446.96|444.36|448.78|446.18|446.63|444.03|0
1660122300000|2022-08-10 09:05:00|446.8|444.2|448.77|446.17|449.03|446.43|446.8|444.2|0
1660122600000|2022-08-10 09:10:00|448.69|446.09|448.44|445.84|448.77|446.17|447.95|445.35|0
1660122900000|2022-08-10 09:15:00|448.61|446.01|448.61|446.01|448.94|446.34|448.28|445.68|0
1660123200000|2022-08-10 09:20:00|448.77|446.17|449.43|446.83|449.43|446.83|448.77|446.17|0
1660123500000|2022-08-10 09:25:00|449.6|447|449.43|446.83|449.93|447.33|449.1|446.5|0
1660123800000|2022-08-10 09:30:00|449.51|446.91|449.59|446.99|449.92|447.32|449.26|446.66|0
1660124100000|2022-08-10 09:35:00|449.43|446.83|450.09|447.49|450.25|447.65|449.43|446.83|0
1660124400000|2022-08-10 09:40:00|449.92|447.32|449.92|447.32|450.25|447.65|449.42|446.82|0
1660124700000|2022-08-10 09:45:00|449.75|447.15|450.25|447.65|450.25|447.65|449.59|446.99|0
1660125000000|2022-08-10 09:50:00|450.17|447.57|450.58|447.98|451.24|448.64|450.17|447.57|0
1660125300000|2022-08-10 09:55:00|450.41|447.81|449.42|446.82|450.58|447.98|449.42|446.82|0
1660125600000|2022-08-10 10:00:00|449.5|446.9|450.49|447.89|450.74|448.14|449.42|446.82|0
1660125900000|2022-08-10 10:05:00|450.41|447.81|450.74|448.14|451.07|448.47|450.41|447.81|0
1660126200000|2022-08-10 10:10:00|450.9|448.3|450.07|447.47|451.07|448.47|450.07|447.47|0
1660126500000|2022-08-10 10:15:00|450.24|447.64|449.91|447.31|450.24|447.64|448.75|446.15|0
1660126800000|2022-08-10 10:20:00|449.74|447.14|450.07|447.47|450.65|448.05|449.74|447.14|0
1660127100000|2022-08-10 10:25:00|449.9|447.3|449.74|447.14|450.07|447.47|449.24|446.64|0
1660127400000|2022-08-10 10:30:00|449.66|447.06|450.4|447.8|450.73|448.13|449.66|447.06|0
1660127700000|2022-08-10 10:35:00|450.48|447.88|450.56|447.96|450.73|448.13|450.15|447.55|0
1660128000000|2022-08-10 10:40:00|450.65|448.05|451.55|448.95|451.55|448.95|450.39|447.79|0
1660128300000|2022-08-10 10:45:00|451.64|449.04|452.22|449.62|452.3|449.7|451.22|448.62|0
1660128600000|2022-08-10 10:50:00|452.05|449.45|451.55|448.95|452.22|449.62|451.22|448.62|0
1660128900000|2022-08-10 10:55:00|451.38|448.78|450.72|448.12|451.38|448.78|450.06|447.46|0
1660129200000|2022-08-10 11:00:00|450.55|447.95|449.72|447.12|451.38|448.78|449.65|447.05|0
1660129500000|2022-08-10 11:05:00|449.89|447.29|449.23|446.63|449.89|447.29|448.9|446.3|0
1660129800000|2022-08-10 11:10:00|449.06|446.46|450.05|447.45|450.05|447.45|448.9|446.3|0
1660130100000|2022-08-10 11:15:00|449.89|447.29|449.88|447.28|450.55|447.95|449.72|447.12|0
1660130400000|2022-08-10 11:20:00|450.05|447.45|449.22|446.62|450.38|447.78|448.89|446.29|0
1660130700000|2022-08-10 11:25:00|449.06|446.46|450.05|447.45|450.05|447.45|449.06|446.46|0
1660131000000|2022-08-10 11:30:00|449.97|447.37|448.72|446.12|450.21|447.61|448.72|446.12|0
1660131300000|2022-08-10 11:35:00|448.89|446.29|449.38|446.78|449.55|446.95|448.72|446.12|0
1660131600000|2022-08-10 11:40:00|449.55|446.95|449.05|446.45|449.71|447.11|448.88|446.28|0
1660131900000|2022-08-10 11:45:00|448.88|446.28|449.21|446.61|449.71|447.11|448.88|446.28|0
1660132200000|2022-08-10 11:50:00|449.05|446.45|449.21|446.61|449.38|446.78|448.38|445.78|0
1660132500000|2022-08-10 11:55:00|449.04|446.44|447.72|445.12|449.04|446.44|447.56|444.96|0
1660132800000|2022-08-10 12:00:00|447.56|444.96|447.48|444.88|448.38|445.78|447.23|444.63|0
1660133100000|2022-08-10 12:05:00|447.39|444.79|446.56|443.96|447.39|444.79|445.25|442.65|0
1660133400000|2022-08-10 12:10:00|446.4|443.8|444.98|442.38|447.26|444.66|444.98|442.38|0
1660133700000|2022-08-10 12:15:00|446.34|443.74|446.99|444.39|447.98|445.38|446.34|443.74|0
1660134000000|2022-08-10 12:20:00|447.16|444.56|448.64|446.04|448.64|446.04|446.5|443.9|0
1660134300000|2022-08-10 12:25:00|448.47|445.87|447.07|444.47|448.97|446.37|444.36|441.76|0
1660134600000|2022-08-10 12:30:00|447.81|445.21|414.51|411.91|447.81|445.21|409.03|406.43|0
1660134900000|2022-08-10 12:35:00|414.19|411.59|409.72|407.12|419.38|416.78|409.72|407.12|0
1660135200000|2022-08-10 12:40:00|409.1|406.5|409.09|406.49|410.19|407.59|405.97|403.37|0
1660135500000|2022-08-10 12:45:00|409.25|406.65|407.37|404.77|410.19|407.59|405.66|403.06|0
1660135800000|2022-08-10 12:50:00|407.53|404.93|409.56|406.96|409.72|407.12|407.22|404.62|0
1660136100000|2022-08-10 12:55:00|408.93|406.33|411.13|408.53|411.76|409.16|408.46|405.86|0
1660136400000|2022-08-10 13:00:00|411.44|408.84|410.03|407.43|412.23|409.63|409.4|406.8|0
1660136700000|2022-08-10 13:05:00|410.34|407.74|413.15|410.55|413.93|411.33|409.4|406.8|0
1660137000000|2022-08-10 13:10:00|413.3|410.7|415.97|413.37|416.29|413.69|413.3|410.7|0
1660137300000|2022-08-10 13:15:00|416.13|413.53|413.3|410.7|416.13|413.53|412.67|410.07|0
1660137600000|2022-08-10 13:20:00|413.46|410.86|413.92|411.32|414.55|411.95|412.75|410.15|0
1660137900000|2022-08-10 13:25:00|413.77|411.17|410.95|408.35|414.4|411.8|409.54|406.94|0
1660138200000|2022-08-10 13:30:00|410.32|407.72|416.28|413.68|416.44|413.84|410.32|407.72|0
1660138500000|2022-08-10 13:35:00|415.96|413.36|419.44|416.84|419.44|416.84|415.02|412.42|0
1660138800000|2022-08-10 13:40:00|418.8|416.2|413.6|411|419.75|417.15|412.98|410.38|0
1660139100000|2022-08-10 13:45:00|413.29|410.69|410.16|407.56|413.44|410.84|409.69|407.09|0
1660139400000|2022-08-10 13:50:00|409.69|407.09|415.17|412.57|415.33|412.73|409.53|406.93|0
1660139700000|2022-08-10 13:55:00|415.01|412.41|413.44|410.84|416.43|413.83|412.81|410.21|0
1660140000000|2022-08-10 14:00:00|413.91|411.31|412.18|409.58|415.33|412.73|411.09|408.49|0
1660140300000|2022-08-10 14:05:00|411.87|409.27|411.61|409.01|413.91|411.31|409.54|406.94|0
1660140600000|2022-08-10 14:10:00|411.45|408.85|415.54|412.94|416.64|414.04|410.67|408.07|0
1660140900000|2022-08-10 14:15:00|415.7|413.1|418.54|415.94|418.7|416.1|414.75|412.15|0
1660141200000|2022-08-10 14:20:00|418.86|416.26|418.54|415.94|422.19|419.59|417.59|414.99|0
1660141500000|2022-08-10 14:25:00|418.38|415.78|415.93|413.33|418.46|415.86|415.85|413.25|0
1660141800000|2022-08-10 14:30:00|416.32|413.72|413.17|410.57|417.11|414.51|413.01|410.41|0
1660142100000|2022-08-10 14:35:00|413.01|410.41|413.17|410.57|413.64|411.04|412.07|409.47|0
1660142400000|2022-08-10 14:40:00|413.01|410.41|410.66|408.06|413.32|410.72|409.87|407.27|0
1660142700000|2022-08-10 14:45:00|410.5|407.9|411.12|408.52|411.59|408.99|409.41|406.81|0
1660143000000|2022-08-10 14:50:00|410.81|408.21|410.5|407.9|411.12|408.52|409.25|406.65|0
1660143300000|2022-08-10 14:55:00|410.65|408.05|409.24|406.64|410.65|408.05|408.93|406.33|0
1660143600000|2022-08-10 15:00:00|408.93|406.33|403.18|400.58|408.93|406.33|403.18|400.58|0
1660143900000|2022-08-10 15:05:00|403.02|400.42|403.49|400.89|404.42|401.82|401.48|398.88|0
1660144200000|2022-08-10 15:10:00|403.33|400.73|406.12|403.52|407.83|405.23|403.33|400.73|0
1660144500000|2022-08-10 15:15:00|405.97|403.37|407.78|405.18|408.3|405.7|405.66|403.06|0
1660144800000|2022-08-10 15:20:00|407.62|405.02|405.6|403|407.93|405.33|405.45|402.85|0
1660145100000|2022-08-10 15:25:00|405.76|403.16|406.53|403.93|407|404.4|405.45|402.85|0
1660145400000|2022-08-10 15:30:00|406.38|403.78|406.37|403.77|406.53|403.93|404.51|401.91|0
1660145700000|2022-08-10 15:35:00|406.22|403.62|407.93|405.33|408.86|406.26|406.06|403.46|0
1660146000000|2022-08-10 15:40:00|408.08|405.48|406.53|403.93|408.24|405.64|406.06|403.46|0
1660146300000|2022-08-10 15:45:00|406.68|404.08|405.75|403.15|407.92|405.32|405.28|402.68|0
1660146600000|2022-08-10 15:50:00|405.9|403.3|405.13|402.53|407.61|405.01|404.82|402.22|0
1660146900000|2022-08-10 15:55:00|404.97|402.37|404.66|402.06|405.59|402.99|404.35|401.75|0
1660147200000|2022-08-10 16:00:00|404.81|402.21|404.97|402.37|405.43|402.83|403.58|400.98|0
1660147500000|2022-08-10 16:05:00|405.12|402.52|406.67|404.07|407.76|405.16|405.12|402.52|0
1660147800000|2022-08-10 16:10:00|406.52|403.92|407.29|404.69|407.29|404.69|406.2|403.6|0
1660148100000|2022-08-10 16:15:00|407.45|404.85|410.88|408.28|411.5|408.9|406.82|404.22|0
1660148400000|2022-08-10 16:20:00|411.19|408.59|411.03|408.43|412.6|410|410.56|407.96|0
1660148700000|2022-08-10 16:25:00|410.87|408.27|409.78|407.18|412.12|409.52|409.47|406.87|0
1660149000000|2022-08-10 16:30:00|409.62|407.02|409.08|406.48|410.4|407.8|408.68|406.08|0
1660149300000|2022-08-10 16:35:00|409|406.4|406.81|404.21|409.15|406.55|406.5|403.9|0
1660149600000|2022-08-10 16:40:00|406.65|404.05|406.65|404.05|407.9|405.3|406.03|403.43|0
1660149900000|2022-08-10 16:45:00|406.5|403.9|407.43|404.83|408.37|405.77|406.34|403.74|0
1660150200000|2022-08-10 16:50:00|407.59|404.99|406.49|403.89|408.53|405.93|406.18|403.58|0
1660150500000|2022-08-10 16:55:00|406.34|403.74|406.18|403.58|407.43|404.83|406.02|403.42|0
1660150800000|2022-08-10 17:00:00|406.33|403.73|407.74|405.14|408.37|405.77|406.33|403.73|0
1660151100000|2022-08-10 17:05:00|407.9|405.3|406.02|403.42|408.21|405.61|405.86|403.26|0
1660151400000|2022-08-10 17:10:00|405.86|403.26|404.77|402.17|405.86|403.26|404.46|401.86|0
1660151700000|2022-08-10 17:15:00|404.61|402.01|404.3|401.7|405.24|402.64|403.84|401.24|0
1660152000000|2022-08-10 17:20:00|404.46|401.86|403.52|400.92|405.55|402.95|403.52|400.92|0
1660152300000|2022-08-10 17:25:00|403.68|401.08|406.32|403.72|406.48|403.88|403.52|400.92|0
1660152600000|2022-08-10 17:30:00|406.48|403.88|406.32|403.72|408.04|405.44|405.23|402.63|0
1660152900000|2022-08-10 17:35:00|406.17|403.57|405.07|402.47|406.79|404.19|405.07|402.47|0
1660153200000|2022-08-10 17:40:00|405.23|402.63|403.98|401.38|405.54|402.94|403.98|401.38|0
1660153500000|2022-08-10 17:45:00|403.83|401.23|401.96|399.36|404.29|401.69|401.96|399.36|0
1660153800000|2022-08-10 17:50:00|401.81|399.21|402.11|399.51|402.89|400.29|401.65|399.05|0
1660154100000|2022-08-10 17:55:00|401.96|399.36|403.82|401.22|404.75|402.15|401.8|399.2|0
1660154400000|2022-08-10 18:00:00|403.66|401.06|402.73|400.13|404.91|402.31|402.73|400.13|0
1660154700000|2022-08-10 18:05:00|402.89|400.29|403.97|401.37|404.59|401.99|402.58|399.98|0
1660155000000|2022-08-10 18:10:00|404.13|401.53|405.84|403.24|405.84|403.24|403.51|400.91|0
1660155300000|2022-08-10 18:15:00|405.68|403.08|405.68|403.08|405.99|403.39|404.75|402.15|0
1660155600000|2022-08-10 18:20:00|405.84|403.24|405.68|403.08|405.99|403.39|404.59|401.99|0
1660155900000|2022-08-10 18:25:00|405.52|402.92|405.68|403.08|405.99|403.39|404.9|402.3|0
1660156200000|2022-08-10 18:30:00|405.52|402.92|405.68|403.08|407.55|404.95|405.36|402.76|0
1660156500000|2022-08-10 18:35:00|405.6|403|405.67|403.07|406.3|403.7|404.58|401.98|0
1660156800000|2022-08-10 18:40:00|405.52|402.92|405.2|402.6|405.83|403.23|404.58|401.98|0
1660157100000|2022-08-10 18:45:00|405.05|402.45|408.01|405.41|408.01|405.41|404.89|402.29|0
1660157400000|2022-08-10 18:50:00|408.48|405.88|408.17|405.57|408.48|405.88|406.92|404.32|0
1660157700000|2022-08-10 18:55:00|408.32|405.72|409.58|406.98|409.89|407.29|407.7|405.1|0
1660158000000|2022-08-10 19:00:00|409.89|407.29|407.69|405.09|410.52|407.92|407.69|405.09|0
1660158300000|2022-08-10 19:05:00|407.54|404.94|409.26|406.66|409.73|407.13|407.38|404.78|0
1660158600000|2022-08-10 19:10:00|409.41|406.81|407.38|404.78|409.41|406.81|406.91|404.31|0
1660158900000|2022-08-10 19:15:00|407.06|404.46|406.59|403.99|408.47|405.87|406.28|403.68|0
1660159200000|2022-08-10 19:20:00|406.44|403.84|405.03|402.43|406.91|404.31|404.88|402.28|0
1660159500000|2022-08-10 19:25:00|404.88|402.28|404.41|401.81|405.66|403.06|403.94|401.34|0
1660159800000|2022-08-10 19:30:00|404.88|402.28|404.25|401.65|405.5|402.9|404.25|401.65|0
1660160100000|2022-08-10 19:35:00|404.41|401.81|401.61|399.01|404.41|401.81|401.3|398.7|0
1660160400000|2022-08-10 19:40:00|401.45|398.85|399.6|397|402.54|399.94|399.44|396.84|0
1660160700000|2022-08-10 19:45:00|399.91|397.31|401.3|398.7|402.07|399.47|399.6|397|0
1660161000000|2022-08-10 19:50:00|401.45|398.85|400.98|398.38|403|400.4|400.83|398.23|0
1660161300000|2022-08-10 19:55:00|401.14|398.54|401.24|398.64|402.64|400.04|400.06|397.46|0
1660161600000|2022-08-10 20:00:00|401.86|399.26|402.17|399.57|402.17|399.57|400.62|398.02|0
1660161900000|2022-08-10 20:05:00|402.01|399.41|401.86|399.26|402.32|399.72|401.7|399.1|0
1660162200000|2022-08-10 20:10:00|402.01|399.41|402.48|399.88|402.63|400.03|401.55|398.95|0
1660162500000|2022-08-10 20:15:00|402.42|399.62|401.18|398.38|402.42|399.62|401.02|398.22|0
1660162800000|2022-08-10 20:20:00|401.02|398.22|400.87|398.07|401.18|398.38|400.87|398.07|0
1660163100000|2022-08-10 20:25:00|401.02|398.22|400.4|397.6|401.02|398.22|400.4|397.6|0
1660163400000|2022-08-10 20:30:00|400.56|397.76|399.63|396.83|400.56|397.76|399.32|396.52|0
1660164000000|2022-08-10 20:40:00|399.78|396.98|399.78|396.98|399.93|397.13|399.47|396.67|0
1660164300000|2022-08-10 20:45:00|399.93|397.13|400.08|397.28|400.09|397.29|399.93|397.13|0
1660164600000|2022-08-10 20:50:00|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1660164900000|2022-08-10 20:55:00|400.39|397.59|400.78|397.98|400.93|398.13|400.39|397.59|0
1660165200000|2022-08-10 21:00:00|400.81|398.01|400.67|397.87|400.93|398.13|400.67|397.87|0
1660165500000|2022-08-10 21:05:00|400.7|397.9|400.74|397.94|400.83|398.03|400.7|397.9|0
1660165800000|2022-08-10 21:10:00|400.76|397.96|400.79|397.99|400.83|398.03|400.69|397.89|0
1660166100000|2022-08-10 21:15:00|400.76|397.96|400.74|397.94|400.76|397.96|400.62|397.82|0
1660166400000|2022-08-10 21:20:00|400.76|397.96|400.73|397.93|400.83|398.03|400.72|397.92|0
1660166700000|2022-08-10 21:25:00|400.71|397.91|400.85|398.05|400.94|398.14|400.71|397.91|0
1660167000000|2022-08-10 21:30:00|400.82|398.02|401.23|398.43|401.23|398.43|400.82|398.02|0
1660167300000|2022-08-10 21:35:00|401.41|398.61|401.14|398.34|401.41|398.61|401.03|398.23|0
1660167600000|2022-08-10 21:40:00|401.16|398.36|401.13|398.33|401.16|398.36|401.13|398.33|0
1660167900000|2022-08-10 21:45:00|401.16|398.36|400.88|398.08|401.16|398.36|400.88|398.08|0
1660168200000|2022-08-10 21:50:00|401.06|398.26|401.04|398.24|401.13|398.33|401.04|398.24|0
1660168500000|2022-08-10 21:55:00|401.13|398.33|400.91|398.11|401.15|398.35|400.84|398.04|0
1660168800000|2022-08-10 22:00:00|400.76|397.96|401.76|398.96|402.23|399.43|400.76|397.96|0
1660169100000|2022-08-10 22:05:00|401.91|399.11|402.3|399.5|402.38|399.58|401.6|398.8|0
1660169400000|2022-08-10 22:10:00|402.38|399.58|402.38|399.58|402.84|400.04|402.22|399.42|0
1660169700000|2022-08-10 22:15:00|402.53|399.73|402.68|399.88|402.68|399.88|402.3|399.5|0
1660170000000|2022-08-10 22:20:00|402.76|399.96|402.06|399.26|402.76|399.96|401.91|399.11|0
1660170300000|2022-08-10 22:25:00|402.22|399.42|402.52|399.72|402.53|399.73|402.06|399.26|0
1660170600000|2022-08-10 22:30:00|402.68|399.88|402.68|399.88|402.83|400.03|402.52|399.72|0
1660170900000|2022-08-10 22:35:00|402.76|399.96|402.99|400.19|403.14|400.34|402.68|399.88|0
1660171200000|2022-08-10 22:40:00|402.91|400.11|402.52|399.72|403.14|400.34|402.21|399.41|0
1660171500000|2022-08-10 22:45:00|402.67|399.87|402.98|400.18|402.98|400.18|402.52|399.72|0
1660171800000|2022-08-10 22:50:00|402.83|400.03|402.83|400.03|402.98|400.18|402.83|400.03|0
1660172100000|2022-08-10 22:55:00|402.75|399.95|402.51|399.71|402.75|399.95|402.51|399.71|0
1660172400000|2022-08-10 23:00:00|402.67|399.87|401.43|398.63|402.67|399.87|401.12|398.32|0
1660172700000|2022-08-10 23:05:00|401.35|398.55|401.27|398.47|401.51|398.71|401.12|398.32|0
1660173000000|2022-08-10 23:10:00|401.11|398.31|401.11|398.31|401.42|398.62|400.96|398.16|0
1660173300000|2022-08-10 23:15:00|401.27|398.47|401.42|398.62|401.58|398.78|401.11|398.31|0
1660173600000|2022-08-10 23:20:00|401.58|398.78|401.57|398.77|401.81|399.01|401.26|398.46|0
1660173900000|2022-08-10 23:25:00|401.42|398.62|400.86|398.06|401.42|398.62|400.8|398|0
1660174200000|2022-08-10 23:30:00|401.01|398.21|400.23|397.43|401.01|398.21|399.92|397.12|0
1660174500000|2022-08-10 23:35:00|400.39|397.59|400.39|397.59|400.7|397.9|400.39|397.59|0
1660174800000|2022-08-10 23:40:00|400.38|397.58|399.92|397.12|400.38|397.58|399.76|396.96|0
1660175100000|2022-08-10 23:45:00|400.07|397.27|399.69|396.89|400.07|397.27|399.3|396.5|0
1660175400000|2022-08-10 23:50:00|399.61|396.81|398.68|395.88|399.61|396.81|398.52|395.72|0
1660175700000|2022-08-10 23:55:00|398.76|395.96|398.83|396.03|399.14|396.34|398.06|395.26|0
1660176000000|2022-08-11 00:00:00|398.67|395.87|398.36|395.56|398.83|396.03|398.21|395.41|0
1660176300000|2022-08-11 00:05:00|398.21|395.41|398.36|395.56|398.83|396.03|397.9|395.1|0
1660176600000|2022-08-11 00:10:00|398.21|395.41|397.59|394.79|398.36|395.56|396.97|394.17|0
1660176900000|2022-08-11 00:15:00|397.43|394.63|394.51|391.71|397.51|394.71|393.89|391.09|0
1660177200000|2022-08-11 00:20:00|394.04|391.24|394.5|391.7|395.12|392.32|394.04|391.24|0
1660177500000|2022-08-11 00:25:00|394.66|391.86|394.35|391.55|394.66|391.86|393.74|390.94|0
1660177800000|2022-08-11 00:30:00|394.43|391.63|395.11|392.31|395.27|392.47|394.19|391.39|0
1660178100000|2022-08-11 00:35:00|395.19|392.39|395.57|392.77|395.58|392.78|395.19|392.39|0
1660178400000|2022-08-11 00:40:00|395.73|392.93|394.65|391.85|395.88|393.08|394.34|391.54|0
1660178700000|2022-08-11 00:45:00|394.5|391.7|394.57|391.77|394.65|391.85|394.34|391.54|0
1660179000000|2022-08-11 00:50:00|394.65|391.85|393.88|391.08|396.03|393.23|393.88|391.08|0
1660179300000|2022-08-11 00:55:00|392.35|389.55|392.96|390.16|393.42|390.62|392.35|389.55|0
1660179600000|2022-08-11 01:00:00|393.04|390.24|393.49|390.69|393.72|390.92|393.04|390.24|0
1660179900000|2022-08-11 01:05:00|393.41|390.61|392.49|389.69|393.57|390.77|392.34|389.54|0
1660180200000|2022-08-11 01:10:00|392.42|389.62|391.57|388.77|392.57|389.77|391.27|388.47|0
1660180500000|2022-08-11 01:15:00|391.5|388.7|392.64|389.84|392.64|389.84|391.5|388.7|0
1660180800000|2022-08-11 01:20:00|392.8|390|392.21|389.41|392.89|390.09|392.13|389.33|0
1660181100000|2022-08-11 01:25:00|392.28|389.48|392.13|389.33|392.28|389.48|391.9|389.1|0
1660181400000|2022-08-11 01:30:00|392.28|389.48|394.12|391.32|394.42|391.62|392.13|389.33|0
1660181700000|2022-08-11 01:35:00|393.96|391.16|393.65|390.85|394.42|391.62|393.5|390.7|0
1660182000000|2022-08-11 01:40:00|393.81|391.01|394.11|391.31|394.27|391.47|393.19|390.39|0
1660182300000|2022-08-11 01:45:00|394.04|391.24|394.11|391.31|394.26|391.46|393.8|391|0
1660182600000|2022-08-11 01:50:00|394.26|391.46|394.26|391.46|394.57|391.77|393.96|391.16|0
1660182900000|2022-08-11 01:55:00|394.41|391.61|394.26|391.46|394.72|391.92|394.26|391.46|0
1660183200000|2022-08-11 02:00:00|394.34|391.54|394.64|391.84|394.72|391.92|394.26|391.46|0
1660183500000|2022-08-11 02:05:00|394.56|391.76|394.87|392.07|395.02|392.22|394.56|391.76|0
1660183800000|2022-08-11 02:10:00|394.95|392.15|394.71|391.91|394.95|392.15|394.25|391.45|0
1660184100000|2022-08-11 02:15:00|394.56|391.76|394.56|391.76|394.71|391.91|394.41|391.61|0
1660184400000|2022-08-11 02:20:00|394.4|391.6|393.79|390.99|394.71|391.91|393.79|390.99|0
1660184700000|2022-08-11 02:25:00|393.64|390.84|393.17|390.37|393.64|390.84|392.72|389.92|0
1660185000000|2022-08-11 02:30:00|393.02|390.22|393.02|390.22|393.33|390.53|392.71|389.91|0
1660185300000|2022-08-11 02:35:00|393.17|390.37|393.32|390.52|393.48|390.68|393.02|390.22|0
1660185600000|2022-08-11 02:40:00|393.48|390.68|395.01|392.21|395.16|392.36|393.48|390.68|0
1660185900000|2022-08-11 02:45:00|394.86|392.06|395.01|392.21|395.01|392.21|394.85|392.05|0
1660186200000|2022-08-11 02:50:00|395.09|392.29|395.01|392.21|395.31|392.51|395.01|392.21|0
1660186500000|2022-08-11 02:55:00|395.09|392.29|394.78|391.98|395.16|392.36|394.7|391.9|0
1660186800000|2022-08-11 03:00:00|394.7|391.9|394.69|391.89|394.78|391.98|394.47|391.67|0
1660187100000|2022-08-11 03:05:00|394.62|391.82|394.39|391.59|394.69|391.89|394.08|391.28|0
1660187400000|2022-08-11 03:10:00|394.54|391.74|393.16|390.36|394.54|391.74|393.16|390.36|0
1660187700000|2022-08-11 03:15:00|393|390.2|393.61|390.81|393.62|390.82|392.54|389.74|0
1660188000000|2022-08-11 03:20:00|393.46|390.66|393.46|390.66|393.77|390.97|393.31|390.51|0
1660188300000|2022-08-11 03:25:00|393.31|390.51|392.85|390.05|393.46|390.66|392.85|390.05|0
1660188600000|2022-08-11 03:30:00|392.84|390.04|392.77|389.97|393.15|390.35|392.77|389.97|0
1660188900000|2022-08-11 03:35:00|392.69|389.89|392.69|389.89|393|390.2|392.23|389.43|0
1660189200000|2022-08-11 03:40:00|392.84|390.04|392.38|389.58|392.84|390.04|392.38|389.58|0
1660189500000|2022-08-11 03:45:00|392.53|389.73|392.68|389.88|393.14|390.34|392.53|389.73|0
1660189800000|2022-08-11 03:50:00|392.53|389.73|392.07|389.27|392.68|389.88|391.92|389.12|0
1660190100000|2022-08-11 03:55:00|392|389.2|392.83|390.03|393.14|390.34|392|389.2|0
1660190400000|2022-08-11 04:00:00|392.99|390.19|392.98|390.18|393.14|390.34|392.68|389.88|0
1660190700000|2022-08-11 04:05:00|392.83|390.03|392.83|390.03|393.14|390.34|392.37|389.57|0
1660191000000|2022-08-11 04:10:00|392.91|390.11|393.29|390.49|393.29|390.49|392.83|390.03|0
1660191300000|2022-08-11 04:15:00|393.13|390.33|393.29|390.49|393.44|390.64|393.13|390.33|0
1660191600000|2022-08-11 04:20:00|393.44|390.64|393.36|390.56|393.44|390.64|393.28|390.48|0
1660191900000|2022-08-11 04:25:00|393.44|390.64|393.36|390.56|393.74|390.94|393.28|390.48|0
1660192200000|2022-08-11 04:30:00|393.43|390.63|392.82|390.02|393.43|390.63|392.67|389.87|0
1660192500000|2022-08-11 04:35:00|392.67|389.87|393.58|390.78|393.58|390.78|392.67|389.87|0
1660192800000|2022-08-11 04:40:00|393.51|390.71|394.04|391.24|394.04|391.24|393.51|390.71|0
1660193100000|2022-08-11 04:45:00|394.12|391.32|394.5|391.7|394.5|391.7|393.73|390.93|0
1660193400000|2022-08-11 04:50:00|394.65|391.85|394.19|391.39|394.65|391.85|394.19|391.39|0
1660193700000|2022-08-11 04:55:00|394.12|391.32|394.65|391.85|394.65|391.85|394.12|391.32|0
1660194000000|2022-08-11 05:00:00|394.8|392|394.34|391.54|394.96|392.16|394.34|391.54|0
1660194300000|2022-08-11 05:05:00|394.27|391.47|394.19|391.39|394.34|391.54|393.57|390.77|0
1660194600000|2022-08-11 05:10:00|394.34|391.54|394.8|392|394.8|392|394.03|391.23|0
1660194900000|2022-08-11 05:15:00|394.72|391.92|394.57|391.77|394.8|392|394.49|391.69|0
1660195200000|2022-08-11 05:20:00|394.49|391.69|394.03|391.23|394.8|392|394.03|391.23|0
1660195500000|2022-08-11 05:25:00|393.72|390.92|393.95|391.15|394.64|391.84|393.72|390.92|0
1660195800000|2022-08-11 05:30:00|393.87|391.07|393.72|390.92|394.02|391.22|393.41|390.61|0
1660196100000|2022-08-11 05:35:00|393.56|390.76|393.25|390.45|393.87|391.07|393.1|390.3|0
1660196400000|2022-08-11 05:40:00|393.18|390.38|393.25|390.45|393.71|390.91|393.03|390.23|0
1660196700000|2022-08-11 05:45:00|393.1|390.3|393.25|390.45|393.41|390.61|392.79|389.99|0
1660197000000|2022-08-11 05:50:00|393.18|390.38|394.17|391.37|394.17|391.37|393.1|390.3|0
1660197300000|2022-08-11 05:55:00|394.32|391.52|393.4|390.6|394.32|391.52|393.4|390.6|0
1660197600000|2022-08-11 06:00:00|393.09|390.29|395.24|392.44|395.55|392.75|392.79|389.99|0
1660197900000|2022-08-11 06:05:00|395.39|392.59|394.62|391.82|395.86|393.06|394.47|391.67|0
1660198200000|2022-08-11 06:10:00|394.47|391.67|394.31|391.51|394.62|391.82|394.01|391.21|0
1660198500000|2022-08-11 06:15:00|394.47|391.67|392.78|389.98|394.62|391.82|392.63|389.83|0
1660198800000|2022-08-11 06:20:00|392.93|390.13|392.19|389.39|394.5|391.7|391.73|388.93|0
1660199100000|2022-08-11 06:25:00|392.34|389.54|392.95|390.15|393.41|390.61|392.11|389.31|0
1660199400000|2022-08-11 06:30:00|392.8|390|392.95|390.15|393.1|390.3|392.18|389.38|0
1660199700000|2022-08-11 06:35:00|392.79|389.99|389.44|386.64|392.79|389.99|389.29|386.49|0
1660200000000|2022-08-11 06:40:00|389.74|386.94|389.97|387.17|390.5|387.7|389.13|386.33|0
1660200300000|2022-08-11 06:45:00|389.89|387.09|389.74|386.94|390.2|387.4|389.28|386.48|0
1660200600000|2022-08-11 06:50:00|389.67|386.87|388.83|386.03|389.67|386.87|387.76|384.96|0
1660200900000|2022-08-11 06:55:00|389.13|386.33|390.5|387.7|390.65|387.85|389.13|386.33|0
1660201200000|2022-08-11 07:00:00|390.65|387.85|393.09|390.29|393.24|390.44|390.5|387.7|0
1660201500000|2022-08-11 07:05:00|392.99|390.39|392.83|390.23|393.45|390.85|392.22|389.62|0
1660201800000|2022-08-11 07:10:00|392.99|390.39|391|388.4|393.37|390.77|391|388.4|0
1660202100000|2022-08-11 07:15:00|391.15|388.55|391.61|389.01|391.76|389.16|390.39|387.79|0
1660202400000|2022-08-11 07:20:00|391.76|389.16|391.3|388.7|391.76|389.16|390.84|388.24|0
1660202700000|2022-08-11 07:25:00|391.61|389.01|394.05|391.45|394.05|391.45|391.23|388.63|0
1660203000000|2022-08-11 07:30:00|394.2|391.6|393.74|391.14|394.66|392.06|392.82|390.22|0
1660203300000|2022-08-11 07:35:00|393.59|390.99|394.2|391.6|394.81|392.21|393.59|390.99|0
1660203600000|2022-08-11 07:40:00|394.35|391.75|394.81|392.21|395.58|392.98|394.04|391.44|0
1660203900000|2022-08-11 07:45:00|394.96|392.36|395.42|392.82|395.73|393.13|394.5|391.9|0
1660204200000|2022-08-11 07:50:00|395.57|392.97|395.11|392.51|396.5|393.9|394.96|392.36|0
1660204500000|2022-08-11 07:55:00|395.27|392.67|394.58|391.98|395.27|392.67|394.19|391.59|0
1660204800000|2022-08-11 08:00:00|394.65|392.05|396.49|393.89|396.49|393.89|394.65|392.05|0
1660205100000|2022-08-11 08:05:00|397.03|394.43|396.49|393.89|397.26|394.66|396.03|393.43|0
1660205400000|2022-08-11 08:10:00|396.33|393.73|396.11|393.51|396.49|393.89|395.72|393.12|0
1660205700000|2022-08-11 08:15:00|396.33|393.73|395.1|392.5|396.33|393.73|394.95|392.35|0
1660206000000|2022-08-11 08:20:00|394.95|392.35|396.48|393.88|396.64|394.04|394.95|392.35|0
1660206300000|2022-08-11 08:25:00|396.41|393.81|397.4|394.8|397.56|394.96|396.33|393.73|0
1660206600000|2022-08-11 08:30:00|397.25|394.65|396.79|394.19|398.17|395.57|396.17|393.57|0
1660206900000|2022-08-11 08:35:00|396.63|394.03|397.02|394.42|397.09|394.49|395.86|393.26|0
1660207200000|2022-08-11 08:40:00|396.94|394.34|396.63|394.03|397.4|394.8|396.17|393.57|0
1660207500000|2022-08-11 08:45:00|396.78|394.18|397.4|394.8|397.7|395.1|396.63|394.03|0
1660207800000|2022-08-11 08:50:00|397.55|394.95|397.7|395.1|399.09|396.49|397.4|394.8|0
1660208100000|2022-08-11 08:55:00|397.86|395.26|395.7|393.1|398.01|395.41|395.55|392.95|0
1660208400000|2022-08-11 09:00:00|395.55|392.95|394.78|392.18|395.63|393.03|394.4|391.8|0
1660208700000|2022-08-11 09:05:00|394.86|392.26|396|393.4|396.16|393.56|393.86|391.26|0
1660209000000|2022-08-11 09:10:00|396.16|393.56|395.85|393.25|396.24|393.64|395.08|392.48|0
1660209300000|2022-08-11 09:15:00|396.08|393.48|395.39|392.79|396.31|393.71|394.77|392.17|0
1660209600000|2022-08-11 09:20:00|395.69|393.09|395.38|392.78|395.69|393.09|394.39|391.79|0
1660209900000|2022-08-11 09:25:00|395.69|393.09|393.95|391.35|395.69|393.09|393.49|390.89|0
1660210200000|2022-08-11 09:30:00|394.03|391.43|391.5|388.9|394.19|391.59|391.5|388.9|0
1660210500000|2022-08-11 09:35:00|391.43|388.83|392.27|389.67|392.42|389.82|390.89|388.29|0
1660210800000|2022-08-11 09:40:00|392.11|389.51|391.35|388.75|393.18|390.58|391.2|388.6|0
1660211100000|2022-08-11 09:45:00|391.28|388.68|390.82|388.22|391.96|389.36|390.51|387.91|0
1660211400000|2022-08-11 09:50:00|390.74|388.14|391.65|389.05|391.8|389.2|390.58|387.98|0
1660211700000|2022-08-11 09:55:00|391.8|389.2|391.95|389.35|392.26|389.66|391.34|388.74|0
1660212000000|2022-08-11 10:00:00|391.8|389.2|393.1|390.5|393.48|390.88|391.8|389.2|0
1660212300000|2022-08-11 10:05:00|393.17|390.57|393.79|391.19|393.87|391.27|393.02|390.42|0
1660212600000|2022-08-11 10:10:00|393.86|391.26|393.1|390.5|393.94|391.34|393.02|390.42|0
1660212900000|2022-08-11 10:15:00|393.17|390.57|393.63|391.03|394.24|391.64|393.1|390.5|0
1660213200000|2022-08-11 10:20:00|393.55|390.95|394.09|391.49|394.55|391.95|393.55|390.95|0
1660213500000|2022-08-11 10:25:00|394.17|391.57|393.32|390.72|394.47|391.87|393.16|390.56|0
1660213800000|2022-08-11 10:30:00|393.47|390.87|392.7|390.1|393.47|390.87|392.25|389.65|0
1660214100000|2022-08-11 10:35:00|392.55|389.95|393.01|390.41|394.08|391.48|392.55|389.95|0
1660214400000|2022-08-11 10:40:00|392.85|390.25|393.77|391.17|393.77|391.17|392.55|389.95|0
1660214700000|2022-08-11 10:45:00|393.62|391.02|392.85|390.25|393.62|391.02|391.93|389.33|0
1660215000000|2022-08-11 10:50:00|392.7|390.1|393|390.4|394.07|391.47|392.62|390.02|0
1660215300000|2022-08-11 10:55:00|392.85|390.25|392.54|389.94|393|390.4|391.63|389.03|0
1660215600000|2022-08-11 11:00:00|392.39|389.79|392.23|389.63|393.31|390.71|392.23|389.63|0
1660215900000|2022-08-11 11:05:00|392.31|389.71|391.32|388.72|392.31|389.71|391.32|388.72|0
1660216200000|2022-08-11 11:10:00|391.47|388.87|391.77|389.17|392.69|390.09|391.32|388.72|0
1660216500000|2022-08-11 11:15:00|391.62|389.02|391.31|388.71|392.08|389.48|391.16|388.56|0
1660216800000|2022-08-11 11:20:00|391.16|388.56|392.68|390.08|392.84|390.24|391.16|388.56|0
1660217100000|2022-08-11 11:25:00|392.38|389.78|391.16|388.56|392.38|389.78|391.16|388.56|0
1660217400000|2022-08-11 11:30:00|391.31|388.71|390.7|388.1|391.46|388.86|390.39|387.79|0
1660217700000|2022-08-11 11:35:00|390.54|387.94|388.41|385.81|390.7|388.1|388.11|385.51|0
1660218000000|2022-08-11 11:40:00|388.56|385.96|388.71|386.11|389.32|386.72|388.41|385.81|0
1660218300000|2022-08-11 11:45:00|388.56|385.96|388.86|386.26|389.32|386.72|388.11|385.51|0
1660218600000|2022-08-11 11:50:00|389.02|386.42|389.24|386.64|390.03|387.43|388.1|385.5|0
1660218900000|2022-08-11 11:55:00|389.39|386.79|389.24|386.64|390.15|387.55|389.09|386.49|0
1660219200000|2022-08-11 12:00:00|389.09|386.49|387.57|384.97|389.09|386.49|386.51|383.91|0
1660219500000|2022-08-11 12:05:00|387.42|384.82|387.72|385.12|388.18|385.58|387.27|384.67|0
1660219800000|2022-08-11 12:10:00|387.87|385.27|385.9|383.3|387.87|385.27|385.9|383.3|0
1660220100000|2022-08-11 12:15:00|386.2|383.6|385.45|382.85|386.2|383.6|384.84|382.24|0
1660220400000|2022-08-11 12:20:00|385.3|382.7|384.99|382.39|385.75|383.15|384.39|381.79|0
1660220700000|2022-08-11 12:25:00|385.14|382.54|385.29|382.69|385.6|383|384.69|382.09|0
1660221000000|2022-08-11 12:30:00|384.99|382.39|386.35|383.75|387.1|384.5|380.11|377.51|0
1660221300000|2022-08-11 12:35:00|386.5|383.9|382.73|380.13|387.56|384.96|382.13|379.53|0
1660221600000|2022-08-11 12:40:00|382.58|379.98|382.88|380.28|383.63|381.03|382.13|379.53|0
1660221900000|2022-08-11 12:45:00|382.8|380.2|381.82|379.22|383.48|380.88|381.22|378.62|0
1660222200000|2022-08-11 12:50:00|381.97|379.37|381.37|378.77|382.57|379.97|380.17|377.57|0
1660222500000|2022-08-11 12:55:00|381.3|378.7|379.57|376.97|381.37|378.77|378.68|376.08|0
1660222800000|2022-08-11 13:00:00|379.42|376.82|381.07|378.47|381.37|378.77|379.42|376.82|0
1660223100000|2022-08-11 13:05:00|380.92|378.32|381.51|378.91|382.27|379.67|380.92|378.32|0
1660223400000|2022-08-11 13:10:00|381.66|379.06|381.51|378.91|382.56|379.96|381.51|378.91|0
1660223700000|2022-08-11 13:15:00|381.66|379.06|383.01|380.41|383.31|380.71|381.66|379.06|0
1660224000000|2022-08-11 13:20:00|382.86|380.26|382.95|380.35|384.38|381.78|382.8|380.2|0
1660224300000|2022-08-11 13:25:00|382.88|380.28|381.45|378.85|383.1|380.5|380.85|378.25|0
1660224600000|2022-08-11 13:30:00|381.15|378.55|385.29|382.69|385.29|382.69|380.55|377.95|0
1660224900000|2022-08-11 13:35:00|385.66|383.06|383.85|381.25|385.82|383.22|383.1|380.5|0
1660225200000|2022-08-11 13:40:00|383.7|381.1|382.64|380.04|384.15|381.55|380.39|377.79|0
1660225500000|2022-08-11 13:45:00|382.95|380.35|380.24|377.64|384.08|381.48|379.04|376.44|0
1660225800000|2022-08-11 13:50:00|379.94|377.34|379.19|376.59|381.14|378.54|378.29|375.69|0
1660226100000|2022-08-11 13:55:00|379.04|376.44|382.42|379.82|385.43|382.83|379.04|376.44|0
1660226400000|2022-08-11 14:00:00|382.27|379.67|379.74|377.14|382.27|379.67|379.14|376.54|0
1660226700000|2022-08-11 14:05:00|379.59|376.99|378.7|376.1|379.59|376.99|377.07|374.47|0
1660227000000|2022-08-11 14:10:00|378.4|375.8|377.22|374.62|378.7|376.1|376.33|373.73|0
1660227300000|2022-08-11 14:15:00|377.07|374.47|373.38|370.78|377.22|374.62|372.8|370.2|0
1660227600000|2022-08-11 14:20:00|373.53|370.93|377.21|374.61|377.36|374.76|373.38|370.78|0
1660227900000|2022-08-11 14:25:00|377.06|374.46|378.84|376.24|378.84|376.24|376.62|374.02|0
1660228200000|2022-08-11 14:30:00|378.69|376.09|376.62|374.02|378.69|376.09|376.03|373.43|0
1660228500000|2022-08-11 14:35:00|376.47|373.87|365.52|362.92|376.97|374.37|361.79|359.19|0
1660228800000|2022-08-11 14:40:00|365.37|362.77|380.76|378.16|381.95|379.35|365.37|362.77|0
1660229100000|2022-08-11 14:45:00|380.61|378.01|381.45|378.85|382.94|380.34|379.97|377.37|0
1660229400000|2022-08-11 14:50:00|381.6|379|379.22|376.62|381.9|379.3|379.07|376.47|0
1660229700000|2022-08-11 14:55:00|379.52|376.92|380.56|377.96|381.75|379.15|379.07|376.47|0
1660230000000|2022-08-11 15:00:00|380.7|378.1|383.98|381.38|383.98|381.38|380.41|377.81|0
1660230300000|2022-08-11 15:05:00|384.13|381.53|389.24|386.64|390.75|388.15|383.24|380.64|0
1660230600000|2022-08-11 15:10:00|389.99|387.39|387.2|384.6|391.2|388.6|386.29|383.69|0
1660230900000|2022-08-11 15:15:00|387.05|384.45|392.21|389.61|392.21|389.61|384.93|382.33|0
1660231200000|2022-08-11 15:20:00|392.05|389.45|388.25|385.65|392.05|389.45|387.5|384.9|0
1660231500000|2022-08-11 15:25:00|387.95|385.35|386.89|384.29|389.47|386.87|386.59|383.99|0
1660231800000|2022-08-11 15:30:00|387.04|384.44|387.8|385.2|387.8|385.2|385.68|383.08|0
1660232100000|2022-08-11 15:35:00|387.64|385.04|388.25|385.65|389.92|387.32|386.74|384.14|0
1660232400000|2022-08-11 15:40:00|388.4|385.8|387.64|385.04|389.31|386.71|386.28|383.68|0
1660232700000|2022-08-11 15:45:00|387.79|385.19|390.06|387.46|391.13|388.53|387.49|384.89|0
1660233000000|2022-08-11 15:50:00|390.37|387.77|390.67|388.07|393.72|391.12|389.76|387.16|0
1660233300000|2022-08-11 15:55:00|390.52|387.92|390.52|387.92|391.58|388.98|389|386.4|0
1660233600000|2022-08-11 16:00:00|390.67|388.07|390.21|387.61|390.97|388.37|388.69|386.09|0
1660233900000|2022-08-11 16:05:00|390.06|387.46|391.88|389.28|392.19|389.59|389.6|387|0
1660234200000|2022-08-11 16:10:00|392.03|389.43|392.03|389.43|393.41|390.81|390.82|388.22|0
1660234500000|2022-08-11 16:15:00|391.88|389.28|390.51|387.91|393.25|390.65|389.14|386.54|0
1660234800000|2022-08-11 16:20:00|390.36|387.76|391.72|389.12|392.34|389.74|390.2|387.6|0
1660235100000|2022-08-11 16:25:00|391.88|389.28|388.08|385.48|392.03|389.43|388.08|385.48|0
1660235400000|2022-08-11 16:30:00|388.23|385.63|385.96|383.36|388.38|385.78|385.66|383.06|0
1660235700000|2022-08-11 16:35:00|386.11|383.51|387.01|384.41|387.01|384.41|385.51|382.91|0
1660236000000|2022-08-11 16:40:00|387.17|384.57|387.31|384.71|387.92|385.32|386.71|384.11|0
1660236300000|2022-08-11 16:45:00|387.47|384.87|387.62|385.02|388.83|386.23|387.16|384.56|0
1660236600000|2022-08-11 16:50:00|387.77|385.17|385.95|383.35|387.92|385.32|385.8|383.2|0
1660236900000|2022-08-11 16:55:00|386.1|383.5|386.03|383.43|386.86|384.26|385.5|382.9|0
1660237200000|2022-08-11 17:00:00|385.8|383.2|387.76|385.16|388.37|385.77|385.35|382.75|0
1660237500000|2022-08-11 17:05:00|387.91|385.31|388.06|385.46|388.21|385.61|386.25|383.65|0
1660237800000|2022-08-11 17:10:00|388.21|385.61|386.09|383.49|388.21|385.61|385.49|382.89|0
1660238100000|2022-08-11 17:15:00|385.79|383.19|383.23|380.63|386.4|383.8|382.63|380.03|0
1660238400000|2022-08-11 17:20:00|383.38|380.78|384.13|381.53|384.73|382.13|382.33|379.73|0
1660238700000|2022-08-11 17:25:00|384.28|381.68|385.33|382.73|385.94|383.34|383.83|381.23|0
1660239000000|2022-08-11 17:30:00|385.48|382.88|387.75|385.15|387.75|385.15|384.88|382.28|0
1660239300000|2022-08-11 17:35:00|387.6|385|386.54|383.94|387.6|385|385.78|383.18|0
1660239600000|2022-08-11 17:40:00|386.39|383.79|386.08|383.48|387.14|384.54|384.73|382.13|0
1660239900000|2022-08-11 17:45:00|386.54|383.94|388.2|385.6|388.5|385.9|386.23|383.63|0
1660240200000|2022-08-11 17:50:00|388.35|385.75|388.95|386.35|389.71|387.11|387.14|384.54|0
1660240500000|2022-08-11 17:55:00|389.1|386.5|388.5|385.9|389.71|387.11|388.5|385.9|0
1660240800000|2022-08-11 18:00:00|388.8|386.2|391.99|389.39|392.91|390.31|388.8|386.2|0
1660241100000|2022-08-11 18:05:00|392.29|389.69|393.21|390.61|393.36|390.76|391.99|389.39|0
1660241400000|2022-08-11 18:10:00|392.9|390.3|394.89|392.29|395.35|392.75|392.45|389.85|0
1660241700000|2022-08-11 18:15:00|395.04|392.44|392.29|389.69|395.65|393.05|391.83|389.23|0
1660242000000|2022-08-11 18:20:00|392.44|389.84|392.9|390.3|394.58|391.98|392.29|389.69|0
1660242300000|2022-08-11 18:25:00|393.05|390.45|393.05|390.45|393.81|391.21|392.29|389.69|0
1660242600000|2022-08-11 18:30:00|393.2|390.6|396.41|393.81|396.72|394.12|392.74|390.14|0
1660242900000|2022-08-11 18:35:00|396.26|393.66|396.57|393.97|397.03|394.43|394.88|392.28|0
1660243200000|2022-08-11 18:40:00|396.72|394.12|397.18|394.58|398.41|395.81|396.1|393.5|0
1660243500000|2022-08-11 18:45:00|397.33|394.73|398.25|395.65|398.72|396.12|396.72|394.12|0
1660243800000|2022-08-11 18:50:00|398.1|395.5|403.2|400.6|403.2|400.6|398.1|395.5|0
1660244100000|2022-08-11 18:55:00|403.04|400.44|399.48|396.88|403.2|400.6|398.71|396.11|0
1660244400000|2022-08-11 19:00:00|399.64|397.04|399.79|397.19|401.34|398.74|399.17|396.57|0
1660244700000|2022-08-11 19:05:00|399.94|397.34|401.02|398.42|403.19|400.59|399.79|397.19|0
1660245000000|2022-08-11 19:10:00|400.87|398.27|402.78|400.18|405.27|402.67|398.73|396.13|0
1660245300000|2022-08-11 19:15:00|403.09|400.49|400.92|398.32|403.71|401.11|400.3|397.7|0
1660245600000|2022-08-11 19:20:00|401.07|398.47|401.54|398.94|402|399.4|399.37|396.77|0
1660245900000|2022-08-11 19:25:00|401.7|399.1|400.3|397.7|401.7|399.1|399.53|396.93|0
1660246200000|2022-08-11 19:30:00|400.14|397.54|398.29|395.69|401.38|398.78|397.67|395.07|0
1660246500000|2022-08-11 19:35:00|398.13|395.53|402|399.4|402.47|399.87|398.13|395.53|0
1660246800000|2022-08-11 19:40:00|401.84|399.24|402.46|399.86|402.93|400.33|400.76|398.16|0
1660247100000|2022-08-11 19:45:00|402.31|399.71|402.62|400.02|404.17|401.57|402|399.4|0
1660247400000|2022-08-11 19:50:00|403.86|401.26|398.44|395.84|403.86|401.26|398.28|395.68|0
1660247700000|2022-08-11 19:55:00|398.74|396.14|398.9|396.3|401.53|398.93|398.13|395.53|0
1660248000000|2022-08-11 20:00:00|397.2|394.6|395.5|392.9|397.35|394.75|395.5|392.9|0
1660248300000|2022-08-11 20:05:00|395.66|393.06|396.27|393.67|396.42|393.82|395.5|392.9|0
1660248600000|2022-08-11 20:10:00|396.42|393.82|396.42|393.82|396.88|394.28|395.65|393.05|0
1660248900000|2022-08-11 20:15:00|396.06|393.26|395.9|393.1|396.37|393.57|395.75|392.95|0
1660249200000|2022-08-11 20:20:00|395.75|392.95|395.37|392.57|395.9|393.1|395.13|392.33|0
1660249500000|2022-08-11 20:25:00|395.29|392.49|394.05|391.25|395.29|392.49|394.05|391.25|0
1660249800000|2022-08-11 20:30:00|393.9|391.1|394.36|391.56|394.51|391.71|393.75|390.95|0
1660250100000|2022-08-11 20:35:00|394.51|391.71|395.43|392.63|395.43|392.63|394.36|391.56|0
1660250400000|2022-08-11 20:40:00|395.28|392.48|394.51|391.71|395.28|392.48|394.51|391.71|0
1660250700000|2022-08-11 20:45:00|394.66|391.86|394.82|392.02|394.97|392.17|394.51|391.71|0
1660251000000|2022-08-11 20:50:00|394.66|391.86|394.97|392.17|394.97|392.17|394.51|391.71|0
1660251300000|2022-08-11 20:55:00|395.12|392.32|394.43|391.63|395.12|392.32|394.28|391.48|0
1660251600000|2022-08-11 21:00:00|394.53|391.73|394.7|391.9|394.71|391.91|394.53|391.73|0
1660251900000|2022-08-11 21:05:00|394.68|391.88|395.15|392.35|395.19|392.39|394.66|391.86|0
1660252200000|2022-08-11 21:10:00|395.13|392.33|395.22|392.42|395.26|392.46|394.97|392.17|0
1660252500000|2022-08-11 21:15:00|395.19|392.39|394.85|392.05|395.26|392.46|394.67|391.87|0
1660252800000|2022-08-11 21:20:00|394.74|391.94|394.9|392.1|395.15|392.35|394.74|391.94|0
1660253100000|2022-08-11 21:25:00|394.92|392.12|394.85|392.05|394.99|392.19|394.81|392.01|0
1660253400000|2022-08-11 21:30:00|394.87|392.07|394.9|392.1|394.9|392.1|394.65|391.85|0
1660253700000|2022-08-11 21:35:00|394.91|392.11|394.98|392.18|394.98|392.18|394.91|392.11|0
1660254000000|2022-08-11 21:40:00|394.91|392.11|394.91|392.11|395|392.2|394.87|392.07|0
1660254300000|2022-08-11 21:45:00|395|392.2|394.98|392.18|395|392.2|394.91|392.11|0
1660254600000|2022-08-11 21:50:00|394.91|392.11|394.93|392.13|395|392.2|394.89|392.09|0
1660254900000|2022-08-11 21:55:00|394.96|392.16|394.66|391.86|394.97|392.17|394.64|391.84|0
1660255200000|2022-08-11 22:00:00|394.87|392.07|396.25|393.45|396.48|393.68|394.25|391.45|0
1660255500000|2022-08-11 22:05:00|396.1|393.3|396.02|393.22|396.32|393.52|395.79|392.99|0
1660255800000|2022-08-11 22:10:00|395.86|393.06|395.4|392.6|396.01|393.21|395.4|392.6|0
1660256100000|2022-08-11 22:15:00|395.24|392.44|396.78|393.98|396.78|393.98|394.94|392.14|0
1660256400000|2022-08-11 22:20:00|396.63|393.83|396.16|393.36|396.71|393.91|396.01|393.21|0
1660256700000|2022-08-11 22:25:00|396.32|393.52|396.78|393.98|396.93|394.13|396.32|393.52|0
1660257000000|2022-08-11 22:30:00|396.93|394.13|396.31|393.51|397.39|394.59|396.31|393.51|0
1660257300000|2022-08-11 22:35:00|396.47|393.67|397.47|394.67|397.7|394.9|396.47|393.67|0
1660257600000|2022-08-11 22:40:00|397.24|394.44|398.01|395.21|398.16|395.36|397.24|394.44|0
1660257900000|2022-08-11 22:45:00|398.16|395.36|397.54|394.74|398.16|395.36|397.39|394.59|0
1660258200000|2022-08-11 22:50:00|397.7|394.9|397.54|394.74|397.85|395.05|397.54|394.74|0
1660258500000|2022-08-11 22:55:00|397.23|394.43|397.07|394.27|397.38|394.58|397.07|394.27|0
1660258800000|2022-08-11 23:00:00|397.23|394.43|397.38|394.58|397.38|394.58|397.07|394.27|0
1660259100000|2022-08-11 23:05:00|397.54|394.74|397.15|394.35|397.84|395.04|397.07|394.27|0
1660259400000|2022-08-11 23:10:00|397.07|394.27|397.07|394.27|397.23|394.43|396.92|394.12|0
1660259700000|2022-08-11 23:15:00|396.91|394.11|397.22|394.42|397.38|394.58|396.91|394.11|0
1660260000000|2022-08-11 23:20:00|397.3|394.5|396.91|394.11|397.38|394.58|396.84|394.04|0
1660260300000|2022-08-11 23:25:00|396.76|393.96|396.29|393.49|396.76|393.96|396.14|393.34|0
1660260600000|2022-08-11 23:30:00|396.45|393.65|396.6|393.8|397.06|394.26|396.45|393.65|0
1660260900000|2022-08-11 23:35:00|396.75|393.95|396.6|393.8|396.91|394.11|396.29|393.49|0
1660261200000|2022-08-11 23:40:00|396.75|393.95|397.21|394.41|397.37|394.57|396.6|393.8|0
1660261500000|2022-08-11 23:45:00|397.06|394.26|396.75|393.95|397.21|394.41|396.29|393.49|0
1660261800000|2022-08-11 23:50:00|396.59|393.79|397.05|394.25|397.36|394.56|396.59|393.79|0
1660262100000|2022-08-11 23:55:00|397.21|394.41|396.74|393.94|397.36|394.56|396.44|393.64|0
1660262400000|2022-08-12 00:00:00|396.28|393.48|395.36|392.56|396.28|393.48|392.9|390.1|0
1660262700000|2022-08-12 00:05:00|395.05|392.25|397.05|394.25|397.2|394.4|395.05|392.25|0
1660263000000|2022-08-12 00:10:00|397.2|394.4|397.2|394.4|398.36|395.56|396.74|393.94|0
1660263300000|2022-08-12 00:15:00|397.35|394.55|396.89|394.09|397.51|394.71|396.2|393.4|0
1660263600000|2022-08-12 00:20:00|396.74|393.94|396.89|394.09|397.35|394.55|396.58|393.78|0
1660263900000|2022-08-12 00:25:00|396.81|394.01|397.35|394.55|397.66|394.86|396.58|393.78|0
1660264200000|2022-08-12 00:30:00|397.19|394.39|397.66|394.86|398.12|395.32|397.04|394.24|0
1660264500000|2022-08-12 00:35:00|397.96|395.16|398.74|395.94|399.05|396.25|397.96|395.16|0
1660264800000|2022-08-12 00:40:00|398.66|395.86|398.73|395.93|398.89|396.09|398.43|395.63|0
1660265100000|2022-08-12 00:45:00|399.04|396.24|400.28|397.48|400.36|397.56|399.04|396.24|0
1660265400000|2022-08-12 00:50:00|400.13|397.33|399.66|396.86|400.59|397.79|399.35|396.55|0
1660265700000|2022-08-12 00:55:00|399.74|396.94|400.12|397.32|400.12|397.32|399.35|396.55|0
1660266000000|2022-08-12 01:00:00|399.97|397.17|399.35|396.55|400.28|397.48|399.35|396.55|0
1660266300000|2022-08-12 01:05:00|399.43|396.63|399.58|396.78|399.58|396.78|398.88|396.08|0
1660266600000|2022-08-12 01:10:00|399.65|396.85|399.96|397.16|400.27|397.47|399.03|396.23|0
1660266900000|2022-08-12 01:15:00|400.12|397.32|398.88|396.08|400.12|397.32|398.41|395.61|0
1660267200000|2022-08-12 01:20:00|399.03|396.23|397.41|394.61|399.03|396.23|397.33|394.53|0
1660267500000|2022-08-12 01:25:00|397.48|394.68|396.86|394.06|397.64|394.84|396.86|394.06|0
1660267800000|2022-08-12 01:30:00|396.71|393.91|396.86|394.06|397.02|394.22|396.55|393.75|0
1660268100000|2022-08-12 01:35:00|397.02|394.22|396.55|393.75|397.17|394.37|396.55|393.75|0
1660268400000|2022-08-12 01:40:00|396.63|393.83|397.94|395.14|398.02|395.22|396.63|393.83|0
1660268700000|2022-08-12 01:45:00|397.78|394.98|397.78|394.98|398.09|395.29|397.24|394.44|0
1660269000000|2022-08-12 01:50:00|397.94|395.14|398.24|395.44|398.55|395.75|397.78|394.98|0
1660269300000|2022-08-12 01:55:00|398.4|395.6|398.4|395.6|398.86|396.06|397.78|394.98|0
1660269600000|2022-08-12 02:00:00|398.24|395.44|398.08|395.28|398.55|395.75|397.39|394.59|0
1660269900000|2022-08-12 02:05:00|398.24|395.44|397.31|394.51|398.39|395.59|397|394.2|0
1660270200000|2022-08-12 02:10:00|397.46|394.66|397.85|395.05|397.93|395.13|397.15|394.35|0
1660270500000|2022-08-12 02:15:00|397.77|394.97|397.46|394.66|397.77|394.97|397|394.2|0
1660270800000|2022-08-12 02:20:00|397.54|394.74|396.84|394.04|397.62|394.82|396.69|393.89|0
1660271100000|2022-08-12 02:25:00|397|394.2|398.08|395.28|398.08|395.28|396.84|394.04|0
1660271400000|2022-08-12 02:30:00|398|395.2|397.15|394.35|398|395.2|396.84|394.04|0
1660271700000|2022-08-12 02:35:00|396.99|394.19|397.45|394.65|397.61|394.81|396.68|393.88|0
1660272000000|2022-08-12 02:40:00|397.53|394.73|397.61|394.81|397.76|394.96|397.3|394.5|0
1660272300000|2022-08-12 02:45:00|397.45|394.65|397.14|394.34|397.76|394.96|397.14|394.34|0
1660272600000|2022-08-12 02:50:00|396.99|394.19|396.52|393.72|397.07|394.27|396.21|393.41|0
1660272900000|2022-08-12 02:55:00|396.37|393.57|396.21|393.41|396.52|393.72|395.9|393.1|0
1660273200000|2022-08-12 03:00:00|396.06|393.26|395.59|392.79|396.06|393.26|394.91|392.11|0
1660273500000|2022-08-12 03:05:00|395.75|392.95|395.75|392.95|396.06|393.26|395.44|392.64|0
1660273800000|2022-08-12 03:10:00|395.67|392.87|396.05|393.25|396.21|393.41|395.67|392.87|0
1660274100000|2022-08-12 03:15:00|395.98|393.18|396.05|393.25|396.29|393.49|395.44|392.64|0
1660274400000|2022-08-12 03:20:00|395.98|393.18|396.36|393.56|396.36|393.56|395.74|392.94|0
1660274700000|2022-08-12 03:25:00|396.51|393.71|396.2|393.4|396.66|393.86|396.05|393.25|0
1660275000000|2022-08-12 03:30:00|396.35|393.55|396.2|393.4|396.43|393.63|396.05|393.25|0
1660275300000|2022-08-12 03:35:00|396.28|393.48|396.35|393.55|396.97|394.17|396.2|393.4|0
1660275600000|2022-08-12 03:40:00|396.5|393.7|395.89|393.09|396.5|393.7|395.58|392.78|0
1660275900000|2022-08-12 03:45:00|395.81|393.01|395.73|392.93|396.04|393.24|395.58|392.78|0
1660276200000|2022-08-12 03:50:00|395.88|393.08|395.73|392.93|396.19|393.39|395.73|392.93|0
1660276500000|2022-08-12 03:55:00|395.81|393.01|395.57|392.77|395.81|393.01|395.35|392.55|0
1660276800000|2022-08-12 04:00:00|395.73|392.93|395.42|392.62|395.73|392.93|394.96|392.16|0
1660277100000|2022-08-12 04:05:00|395.26|392.46|395.42|392.62|395.72|392.92|395.26|392.46|0
1660277400000|2022-08-12 04:10:00|395.34|392.54|395.41|392.61|395.42|392.62|395.11|392.31|0
1660277700000|2022-08-12 04:15:00|395.26|392.46|395.57|392.77|395.87|393.07|395.26|392.46|0
1660278000000|2022-08-12 04:20:00|395.72|392.92|395.87|393.07|395.87|393.07|395.56|392.76|0
1660278300000|2022-08-12 04:25:00|396.03|393.23|395.56|392.76|396.03|393.23|395.26|392.46|0
1660278600000|2022-08-12 04:30:00|395.72|392.92|396.02|393.22|396.33|393.53|395.72|392.92|0
1660278900000|2022-08-12 04:35:00|395.56|392.76|395.4|392.6|395.71|392.91|395.1|392.3|0
1660279200000|2022-08-12 04:40:00|395.56|392.76|394.94|392.14|395.56|392.76|394.94|392.14|0
1660279500000|2022-08-12 04:45:00|395.09|392.29|395.55|392.75|395.71|392.91|395.09|392.29|0
1660279800000|2022-08-12 04:50:00|395.71|392.91|395.71|392.91|395.86|393.06|395.4|392.6|0
1660280100000|2022-08-12 04:55:00|395.86|393.06|396.32|393.52|396.32|393.52|395.79|392.99|0
1660280400000|2022-08-12 05:00:00|396.17|393.37|395.09|392.29|396.32|393.52|394.63|391.83|0
1660280700000|2022-08-12 05:05:00|395.24|392.44|395.39|392.59|395.55|392.75|394.78|391.98|0
1660281000000|2022-08-12 05:10:00|395.24|392.44|395.01|392.21|395.7|392.9|394.78|391.98|0
1660281300000|2022-08-12 05:15:00|395.24|392.44|395.7|392.9|396.16|393.36|394.93|392.13|0
1660281600000|2022-08-12 05:20:00|395.54|392.74|395.23|392.43|395.78|392.98|394.93|392.13|0
1660281900000|2022-08-12 05:25:00|395.16|392.36|394.85|392.05|395.23|392.43|394.31|391.51|0
1660282200000|2022-08-12 05:30:00|394.92|392.12|394.92|392.12|395.07|392.27|394.15|391.35|0
1660282500000|2022-08-12 05:35:00|394.77|391.97|394.92|392.12|395.54|392.74|394.46|391.66|0
1660282800000|2022-08-12 05:40:00|395|392.2|395.53|392.73|395.69|392.89|394.84|392.04|0
1660283100000|2022-08-12 05:45:00|395.38|392.58|395.38|392.58|395.69|392.89|395.22|392.42|0
1660283400000|2022-08-12 05:50:00|395.22|392.42|394.76|391.96|395.38|392.58|394.76|391.96|0
1660283700000|2022-08-12 05:55:00|394.61|391.81|394.14|391.34|394.61|391.81|393.84|391.04|0
1660284000000|2022-08-12 06:00:00|393.76|390.96|393.37|390.57|394.3|391.5|393.22|390.42|0
1660284300000|2022-08-12 06:05:00|393.3|390.5|392.15|389.35|393.3|390.5|391.99|389.19|0
1660284600000|2022-08-12 06:10:00|392.07|389.27|393.06|390.26|393.22|390.42|392.07|389.27|0
1660284900000|2022-08-12 06:15:00|393.14|390.34|393.37|390.57|393.37|390.57|392.91|390.11|0
1660285200000|2022-08-12 06:20:00|393.21|390.41|394.13|391.33|394.44|391.64|393.14|390.34|0
1660285500000|2022-08-12 06:25:00|393.98|391.18|393.67|390.87|394.13|391.33|393.52|390.72|0
1660285800000|2022-08-12 06:30:00|393.75|390.95|394.47|391.67|395.08|392.28|393.21|390.41|0
1660286100000|2022-08-12 06:35:00|394.32|391.52|394.77|391.97|395.08|392.28|394.32|391.52|0
1660286400000|2022-08-12 06:40:00|394.93|392.13|394.77|391.97|394.93|392.13|394.46|391.66|0
1660286700000|2022-08-12 06:45:00|394.62|391.82|395.38|392.58|395.69|392.89|394.62|391.82|0
1660287000000|2022-08-12 06:50:00|395.54|392.74|394.92|392.12|395.54|392.74|394.92|392.12|0
1660287300000|2022-08-12 06:55:00|394.77|391.97|393.64|390.84|396.06|393.26|393.49|390.69|0
1660287600000|2022-08-12 07:00:00|393.57|390.77|395.02|392.22|395.79|392.99|393.49|390.69|0
1660287900000|2022-08-12 07:05:00|394.92|392.32|394.92|392.32|395.07|392.47|393.85|391.25|0
1660288200000|2022-08-12 07:10:00|394.77|392.17|394.46|391.86|394.84|392.24|393.39|390.79|0
1660288500000|2022-08-12 07:15:00|394.3|391.7|393.46|390.86|395.22|392.62|393.46|390.86|0
1660288800000|2022-08-12 07:20:00|393.38|390.78|392.46|389.86|393.38|390.78|391.48|388.88|0
1660289100000|2022-08-12 07:25:00|392.31|389.71|389.11|386.51|392.77|390.17|389.11|386.51|0
1660289400000|2022-08-12 07:30:00|389.26|386.66|388.88|386.28|390.02|387.42|388.88|386.28|0
1660289700000|2022-08-12 07:35:00|388.8|386.2|387.74|385.14|389.41|386.81|387.52|384.92|0
1660290000000|2022-08-12 07:40:00|387.89|385.29|387.13|384.53|388.65|386.05|386.91|384.31|0
1660290300000|2022-08-12 07:45:00|386.98|384.38|386.07|383.47|387.13|384.53|385.55|382.95|0
1660290600000|2022-08-12 07:50:00|385.92|383.32|384.71|382.11|385.92|383.32|384.56|381.96|0
1660290900000|2022-08-12 07:55:00|384.86|382.26|385.92|383.32|386.07|383.47|384.56|381.96|0
1660291200000|2022-08-12 08:00:00|385.61|383.01|386.52|383.92|386.67|384.07|385.46|382.86|0
1660291500000|2022-08-12 08:05:00|386.67|384.07|387.27|384.67|387.43|384.83|386.52|383.92|0
1660291800000|2022-08-12 08:10:00|387.43|384.83|386.52|383.92|388.03|385.43|386.52|383.92|0
1660292100000|2022-08-12 08:15:00|386.67|384.07|386.51|383.91|386.97|384.37|386.36|383.76|0
1660292400000|2022-08-12 08:20:00|386.36|383.76|386.06|383.46|386.36|383.76|385.76|383.16|0
1660292700000|2022-08-12 08:25:00|386.21|383.61|385.6|383|386.51|383.91|385.45|382.85|0
1660293000000|2022-08-12 08:30:00|385.75|383.15|385.6|383|385.75|383.15|384.62|382.02|0
1660293300000|2022-08-12 08:35:00|385.75|383.15|385.15|382.55|385.9|383.3|384.99|382.39|0
1660293600000|2022-08-12 08:40:00|384.99|382.39|384.24|381.64|385.15|382.55|383.79|381.19|0
1660293900000|2022-08-12 08:45:00|384.39|381.79|385.13|382.53|386.7|384.1|384.39|381.79|0
1660294200000|2022-08-12 08:50:00|385.21|382.61|386.79|384.19|386.79|384.19|385.13|382.53|0
1660294500000|2022-08-12 08:55:00|386.63|384.03|387.84|385.24|388.15|385.55|386.63|384.03|0
1660294800000|2022-08-12 09:00:00|387.77|385.17|387.08|384.48|387.84|385.24|386.93|384.33|0
1660295100000|2022-08-12 09:05:00|387.16|384.56|387.84|385.24|388.29|385.69|386.78|384.18|0
1660295400000|2022-08-12 09:10:00|388.07|385.47|387.23|384.63|388.07|385.47|386.93|384.33|0
1660295700000|2022-08-12 09:15:00|387.69|385.09|387.53|384.93|387.84|385.24|386.93|384.33|0
1660296000000|2022-08-12 09:20:00|387.61|385.01|387.53|384.93|387.83|385.23|387.08|384.48|0
1660296300000|2022-08-12 09:25:00|387.38|384.78|388.29|385.69|388.44|385.84|387.38|384.78|0
1660296600000|2022-08-12 09:30:00|388.36|385.76|387.53|384.93|388.44|385.84|387.53|384.93|0
1660296900000|2022-08-12 09:35:00|387.61|385.01|386.77|384.17|387.76|385.16|386.77|384.17|0
1660297200000|2022-08-12 09:40:00|386.62|384.02|387.15|384.55|387.22|384.62|386.16|383.56|0
1660297500000|2022-08-12 09:45:00|387.07|384.47|386.69|384.09|387.22|384.62|386.31|383.71|0
1660297800000|2022-08-12 09:50:00|386.61|384.01|385.78|383.18|386.69|384.09|385.55|382.95|0
1660298100000|2022-08-12 09:55:00|385.7|383.1|386.39|383.79|386.46|383.86|385.25|382.65|0
1660298400000|2022-08-12 10:00:00|386.31|383.71|388.27|385.67|388.73|386.13|386.31|383.71|0
1660298700000|2022-08-12 10:05:00|388.42|385.82|389.03|386.43|389.33|386.73|388.42|385.82|0
1660299000000|2022-08-12 10:10:00|388.88|386.28|389.79|387.19|390.4|387.8|388.88|386.28|0
1660299300000|2022-08-12 10:15:00|389.94|387.34|391|388.4|391.15|388.55|389.63|387.03|0
1660299600000|2022-08-12 10:20:00|390.85|388.25|391.3|388.7|391.61|389.01|390.62|388.02|0
1660299900000|2022-08-12 10:25:00|391.46|388.86|390.69|388.09|391.46|388.86|390.39|387.79|0
1660300200000|2022-08-12 10:30:00|390.54|387.94|389.78|387.18|390.84|388.24|389.63|387.03|0
1660300500000|2022-08-12 10:35:00|389.63|387.03|390.84|388.24|390.84|388.24|389.63|387.03|0
1660300800000|2022-08-12 10:40:00|390.69|388.09|391.14|388.54|391.75|389.15|390.23|387.63|0
1660301100000|2022-08-12 10:45:00|391.3|388.7|389.68|387.08|391.45|388.85|389.23|386.63|0
1660301400000|2022-08-12 10:50:00|389.76|387.16|389.22|386.62|390.29|387.69|389.22|386.62|0
1660301700000|2022-08-12 10:55:00|389.38|386.78|390.14|387.54|391.13|388.53|389.22|386.62|0
1660302000000|2022-08-12 11:00:00|390.29|387.69|392.88|390.28|392.88|390.28|390.29|387.69|0
1660302300000|2022-08-12 11:05:00|393.04|390.44|392.27|389.67|393.65|391.05|392.12|389.52|0
1660302600000|2022-08-12 11:10:00|392.12|389.52|391.35|388.75|392.88|390.28|391.2|388.6|0
1660302900000|2022-08-12 11:15:00|391.5|388.9|392.11|389.51|392.57|389.97|391.35|388.75|0
1660303200000|2022-08-12 11:20:00|392.27|389.67|392.57|389.97|393.64|391.04|392.27|389.67|0
1660303500000|2022-08-12 11:25:00|392.72|390.12|391.34|388.74|392.88|390.28|391.19|388.59|0
1660303800000|2022-08-12 11:30:00|391.42|388.82|390.88|388.28|391.8|389.2|390.73|388.13|0
1660304100000|2022-08-12 11:35:00|391.04|388.44|390.73|388.13|391.19|388.59|390.43|387.83|0
1660304400000|2022-08-12 11:40:00|390.81|388.21|391.49|388.89|391.8|389.2|390.73|388.13|0
1660304700000|2022-08-12 11:45:00|391.64|389.04|391.8|389.2|391.87|389.27|390.57|387.97|0
1660305000000|2022-08-12 11:50:00|391.95|389.35|390.27|387.67|392.25|389.65|390.11|387.51|0
1660305300000|2022-08-12 11:55:00|390.11|387.51|390.42|387.82|390.57|387.97|389.66|387.06|0
1660305600000|2022-08-12 12:00:00|390.57|387.97|391.18|388.58|391.41|388.81|390.11|387.51|0
1660305900000|2022-08-12 12:05:00|391.33|388.73|390.72|388.12|391.94|389.34|390.72|388.12|0
1660306200000|2022-08-12 12:10:00|390.57|387.97|390.11|387.51|391.33|388.73|389.95|387.35|0
1660306500000|2022-08-12 12:15:00|389.95|387.35|387.97|385.37|389.95|387.35|387.97|385.37|0
1660306800000|2022-08-12 12:20:00|387.82|385.22|387.82|385.22|388.13|385.53|386.76|384.16|0
1660307100000|2022-08-12 12:25:00|387.67|385.07|388.73|386.13|388.73|386.13|387.67|385.07|0
1660307400000|2022-08-12 12:30:00|388.58|385.98|387.06|384.46|388.58|385.98|386.6|384|0
1660307700000|2022-08-12 12:35:00|386.75|384.15|386.45|383.85|387.36|384.76|386.45|383.85|0
1660308000000|2022-08-12 12:40:00|386.3|383.7|388.42|385.82|388.42|385.82|386.23|383.63|0
1660308300000|2022-08-12 12:45:00|388.27|385.67|387.36|384.76|389.18|386.58|387.2|384.6|0
1660308600000|2022-08-12 12:50:00|387.2|384.6|387.2|384.6|387.51|384.91|386.6|384|0
1660308900000|2022-08-12 12:55:00|387.35|384.75|386.59|383.99|387.66|385.06|386.44|383.84|0
1660309200000|2022-08-12 13:00:00|386.44|383.84|385.83|383.23|386.59|383.99|385.23|382.63|0
1660309500000|2022-08-12 13:05:00|385.99|383.39|386.59|383.99|386.59|383.99|385.38|382.78|0
1660309800000|2022-08-12 13:10:00|386.44|383.84|384.02|381.42|387.5|384.9|384.02|381.42|0
1660310100000|2022-08-12 13:15:00|384.17|381.57|385.53|382.93|385.83|383.23|384.17|381.57|0
1660310400000|2022-08-12 13:20:00|385.83|383.23|386.06|383.46|386.43|383.83|385.22|382.62|0
1660310700000|2022-08-12 13:25:00|386.13|383.53|386.89|384.29|386.89|384.29|385.67|383.07|0
1660311000000|2022-08-12 13:30:00|387.04|384.44|387.03|384.43|388.86|386.26|385.98|383.38|0
1660311300000|2022-08-12 13:35:00|387.19|384.59|386.12|383.52|390.23|387.63|385.82|383.22|0
1660311600000|2022-08-12 13:40:00|386.27|383.67|382.8|380.2|386.27|383.67|382.05|379.45|0
1660311900000|2022-08-12 13:45:00|382.5|379.9|387.94|385.34|388.55|385.95|382.5|379.9|0
1660312200000|2022-08-12 13:50:00|387.79|385.19|385.74|383.14|388.09|385.49|383.7|381.1|0
1660312500000|2022-08-12 13:55:00|385.81|383.21|383.63|381.03|386.72|384.12|383.02|380.42|0
1660312800000|2022-08-12 14:00:00|387.03|384.43|389.15|386.55|392.66|390.06|386.35|383.75|0
1660313100000|2022-08-12 14:05:00|388.85|386.25|387.32|384.72|391.44|388.84|385.66|383.06|0
1660313400000|2022-08-12 14:10:00|387.48|384.88|386.96|384.36|387.72|385.12|384.1|381.5|0
1660313700000|2022-08-12 14:15:00|386.51|383.91|383.04|380.44|388.17|385.57|382.89|380.29|0
1660314000000|2022-08-12 14:20:00|382.59|379.99|382.04|379.44|385.3|382.7|381.44|378.84|0
1660314300000|2022-08-12 14:25:00|381.89|379.29|381.89|379.29|384.32|381.72|381.44|378.84|0
1660314600000|2022-08-12 14:30:00|381.59|378.99|381.97|379.37|383.71|381.11|380.38|377.78|0
1660314900000|2022-08-12 14:35:00|382.65|380.05|384.46|381.86|385.38|382.78|380.23|377.63|0
1660315200000|2022-08-12 14:40:00|384.31|381.71|384.77|382.17|385.99|383.39|383.7|381.1|0
1660315500000|2022-08-12 14:45:00|384.92|382.32|385.22|382.62|386.59|383.99|383.7|381.1|0
1660315800000|2022-08-12 14:50:00|385.07|382.47|382.46|379.86|385.53|382.93|382|379.4|0
1660316100000|2022-08-12 14:55:00|382.61|380.01|381.55|378.95|383.52|380.92|381.24|378.64|0
1660316400000|2022-08-12 15:00:00|381.24|378.64|379.13|376.53|382|379.4|376.72|374.12|0
1660316700000|2022-08-12 15:05:00|378.97|376.37|379.88|377.28|380.79|378.19|378.07|375.47|0
1660317000000|2022-08-12 15:10:00|380.03|377.43|378.37|375.77|380.03|377.43|377.77|375.17|0
1660317300000|2022-08-12 15:15:00|378.52|375.92|377.08|374.48|379.42|376.82|374.91|372.31|0
1660317600000|2022-08-12 15:20:00|376.93|374.33|376.18|373.58|376.93|374.33|375.14|372.54|0
1660317900000|2022-08-12 15:25:00|376.33|373.73|376.4|373.8|377.68|375.08|374.76|372.16|0
1660318200000|2022-08-12 15:30:00|376.25|373.65|375.65|373.05|376.7|374.1|375.2|372.6|0
1660318500000|2022-08-12 15:35:00|375.8|373.2|375.05|372.45|375.95|373.35|374.15|371.55|0
1660318800000|2022-08-12 15:40:00|375.35|372.75|376.4|373.8|376.85|374.25|375.2|372.6|0
1660319100000|2022-08-12 15:45:00|376.54|373.94|376.24|373.64|376.69|374.09|375.05|372.45|0
1660319400000|2022-08-12 15:50:00|376.39|373.79|376.03|373.43|377.68|375.08|375.64|373.04|0
1660319700000|2022-08-12 15:55:00|375.88|373.28|377|374.4|377.23|374.63|375.13|372.53|0
1660320000000|2022-08-12 16:00:00|376.93|374.33|374.83|372.23|377.23|374.63|374.53|371.93|0
1660320300000|2022-08-12 16:05:00|374.68|372.08|375.4|372.8|376.15|373.55|374.01|371.41|0
1660320600000|2022-08-12 16:10:00|375.26|372.66|376|373.4|376|373.4|374.36|371.76|0
1660320900000|2022-08-12 16:15:00|375.85|373.25|375.1|372.5|375.85|373.25|374.66|372.06|0
1660321200000|2022-08-12 16:20:00|374.95|372.35|374.06|371.46|375.4|372.8|373.62|371.02|0
1660321500000|2022-08-12 16:25:00|373.91|371.31|371.99|369.39|374.8|372.2|371.99|369.39|0
1660321800000|2022-08-12 16:30:00|372.14|369.54|372.44|369.84|373.03|370.43|371.99|369.39|0
1660322100000|2022-08-12 16:35:00|372.29|369.69|372.44|369.84|372.73|370.13|371.55|368.95|0
1660322400000|2022-08-12 16:40:00|372.58|369.98|372.14|369.54|373.33|370.73|372.14|369.54|0
1660322700000|2022-08-12 16:45:00|371.99|369.39|371.84|369.24|372.28|369.68|371.54|368.94|0
1660323000000|2022-08-12 16:50:00|371.69|369.09|372.13|369.53|372.58|369.98|371.39|368.79|0
1660323300000|2022-08-12 16:55:00|371.98|369.38|372.43|369.83|372.73|370.13|371.83|369.23|0
1660323600000|2022-08-12 17:00:00|372.28|369.68|372.43|369.83|373.02|370.42|371.69|369.09|0
1660323900000|2022-08-12 17:05:00|372.28|369.68|370.64|368.04|372.57|369.97|370.64|368.04|0
1660324200000|2022-08-12 17:10:00|370.5|367.9|370.94|368.34|371.38|368.78|370.35|367.75|0
1660324500000|2022-08-12 17:15:00|370.79|368.19|370.34|367.74|371.09|368.49|370.2|367.6|0
1660324800000|2022-08-12 17:20:00|370.2|367.6|370.19|367.59|370.64|368.04|369.9|367.3|0
1660325100000|2022-08-12 17:25:00|369.75|367.15|370.19|367.59|370.49|367.89|369.45|366.85|0
1660325400000|2022-08-12 17:30:00|370.04|367.44|369.6|367|370.64|368.04|369.3|366.7|0
1660325700000|2022-08-12 17:35:00|369.45|366.85|370.04|367.44|370.48|367.88|369.3|366.7|0
1660326000000|2022-08-12 17:40:00|370.19|367.59|369.59|366.99|370.19|367.59|369.3|366.7|0
1660326300000|2022-08-12 17:45:00|369.45|366.85|369.15|366.55|369.74|367.14|369|366.4|0
1660326600000|2022-08-12 17:50:00|369|366.4|368.11|365.51|369.15|366.55|367.38|364.78|0
1660326900000|2022-08-12 17:55:00|368.26|365.66|368.55|365.95|369|366.4|368.11|365.51|0
1660327200000|2022-08-12 18:00:00|368.41|365.81|369.95|367.35|370.25|367.65|368.11|365.51|0
1660327500000|2022-08-12 18:05:00|370.1|367.5|370.25|367.65|370.69|368.09|369.95|367.35|0
1660327800000|2022-08-12 18:10:00|370.39|367.79|369.51|366.91|370.69|368.09|369.51|366.91|0
1660328100000|2022-08-12 18:15:00|369.65|367.05|369.06|366.46|369.8|367.2|368.62|366.02|0
1660328400000|2022-08-12 18:20:00|369.21|366.61|369.36|366.76|369.65|367.05|368.91|366.31|0
1660328700000|2022-08-12 18:25:00|369.21|366.61|367.88|365.28|369.65|367.05|367.74|365.14|0
1660329000000|2022-08-12 18:30:00|367.74|365.14|364.22|361.62|367.88|365.28|364.22|361.62|0
1660329300000|2022-08-12 18:35:00|364.37|361.77|365.83|363.23|366.05|363.45|364.37|361.77|0
1660329600000|2022-08-12 18:40:00|365.68|363.08|365.1|362.5|365.97|363.37|364.95|362.35|0
1660329900000|2022-08-12 18:45:00|365.24|362.64|364.95|362.35|365.24|362.64|364.66|362.06|0
1660330200000|2022-08-12 18:50:00|364.8|362.2|365.68|363.08|365.97|363.37|364.36|361.76|0
1660330500000|2022-08-12 18:55:00|365.82|363.22|364.8|362.2|366.12|363.52|364.51|361.91|0
1660330800000|2022-08-12 19:00:00|364.94|362.34|364.07|361.47|365.38|362.78|363.63|361.03|0
1660331100000|2022-08-12 19:05:00|364.21|361.61|362.75|360.15|364.21|361.61|362.39|359.79|0
1660331400000|2022-08-12 19:10:00|362.61|360.01|361.3|358.7|362.75|360.15|360.43|357.83|0
1660331700000|2022-08-12 19:15:00|361.44|358.84|360.57|357.97|361.73|359.13|359.99|357.39|0
1660332000000|2022-08-12 19:20:00|360.72|358.12|362.31|359.71|363.04|360.44|360.57|357.97|0
1660332300000|2022-08-12 19:25:00|362.46|359.86|361.37|358.77|363.93|361.33|360.6|358|0
1660332600000|2022-08-12 19:30:00|361.51|358.91|362.38|359.78|362.67|360.07|360.79|358.19|0
1660332900000|2022-08-12 19:35:00|362.24|359.64|361.95|359.35|362.67|360.07|361.37|358.77|0
1660333200000|2022-08-12 19:40:00|361.8|359.2|359.77|357.17|361.95|359.35|359.63|357.03|0
1660333500000|2022-08-12 19:45:00|360.06|357.46|359.77|357.17|361.8|359.2|359.77|357.17|0
1660333800000|2022-08-12 19:50:00|359.34|356.74|359.91|357.31|360.93|358.33|358.9|356.3|0
1660334100000|2022-08-12 19:55:00|359.77|357.17|358.58|355.98|360.35|357.75|355.14|352.54|0
1660334400000|2022-08-12 20:00:00|359.01|356.41|359.3|356.7|359.88|357.28|358.58|355.98|0
1660334700000|2022-08-12 20:05:00|359.44|356.84|360.81|358.21|360.96|358.36|359.3|356.7|0
1660335000000|2022-08-12 20:10:00|360.96|358.36|360.52|357.92|360.96|358.36|360.38|357.78|0
1660523700000|2022-08-15 00:35:00|363.52|360.72|364.1|361.3|364.1|361.3|363.52|360.72|0
1660524000000|2022-08-15 00:40:00|364.24|361.44|363.95|361.15|364.54|361.74|363.95|361.15|0
1660524300000|2022-08-15 00:45:00|363.88|361.08|363.37|360.57|364.1|361.3|363.22|360.42|0
1660524600000|2022-08-15 00:50:00|363.3|360.5|362.93|360.13|363.66|360.86|362.93|360.13|0
1660524900000|2022-08-15 00:55:00|363.01|360.21|363.65|360.85|363.65|360.85|362.79|359.99|0
1660525200000|2022-08-15 01:00:00|363.73|360.93|364.31|361.51|364.38|361.58|363.22|360.42|0
1660525500000|2022-08-15 01:05:00|364.38|361.58|365.18|362.38|365.18|362.38|364.23|361.43|0
1660525800000|2022-08-15 01:10:00|365.11|362.31|365.54|362.74|365.69|362.89|364.96|362.16|0
1660526100000|2022-08-15 01:15:00|365.47|362.67|364.81|362.01|365.54|362.74|364.81|362.01|0
1660526400000|2022-08-15 01:20:00|364.96|362.16|364.08|361.28|365.39|362.59|364.08|361.28|0
1660526700000|2022-08-15 01:25:00|363.94|361.14|363.79|360.99|364.37|361.57|363.72|360.92|0
1660527000000|2022-08-15 01:30:00|363.86|361.06|363.2|360.4|363.93|361.13|363.06|360.26|0
1660527300000|2022-08-15 01:35:00|363.06|360.26|363.2|360.4|363.2|360.4|362.48|359.68|0
1660527600000|2022-08-15 01:40:00|363.06|360.26|362.04|359.24|363.06|360.26|362.04|359.24|0
1660527900000|2022-08-15 01:45:00|362.12|359.32|361.6|358.8|362.26|359.46|361.17|358.37|0
1660528200000|2022-08-15 01:50:00|361.46|358.66|361.6|358.8|361.6|358.8|361.17|358.37|0
1660528500000|2022-08-15 01:55:00|361.46|358.66|361.31|358.51|361.89|359.09|361.31|358.51|0
1660528800000|2022-08-15 02:00:00|361.17|358.37|362.47|359.67|362.47|359.67|361.17|358.37|0
1660529100000|2022-08-15 02:05:00|362.61|359.81|362.9|360.1|363.19|360.39|362.47|359.67|0
1660529400000|2022-08-15 02:10:00|363.05|360.25|364.35|361.55|364.35|361.55|363.05|360.25|0
1660529700000|2022-08-15 02:15:00|364.43|361.63|365.22|362.42|365.23|362.43|364.21|361.41|0
1660530000000|2022-08-15 02:20:00|365.52|362.72|364.49|361.69|365.52|362.72|364.49|361.69|0
1660530300000|2022-08-15 02:25:00|364.64|361.84|364.49|361.69|364.86|362.06|364.2|361.4|0
1660530600000|2022-08-15 02:30:00|364.42|361.62|364.49|361.69|365.15|362.35|364.35|361.55|0
1660530900000|2022-08-15 02:35:00|364.56|361.76|364.78|361.98|364.78|361.98|364.49|361.69|0
1660531200000|2022-08-15 02:40:00|364.63|361.83|364.49|361.69|364.78|361.98|364.49|361.69|0
1660531500000|2022-08-15 02:45:00|364.56|361.76|364.92|362.12|365.14|362.34|364.48|361.68|0
1660531800000|2022-08-15 02:50:00|365.07|362.27|364.92|362.12|365.5|362.7|364.92|362.12|0
1660532100000|2022-08-15 02:55:00|364.77|361.97|365.06|362.26|365.35|362.55|364.77|361.97|0
1660532400000|2022-08-15 03:00:00|365.21|362.41|365.21|362.41|365.35|362.55|364.92|362.12|0
1660532700000|2022-08-15 03:05:00|365.35|362.55|364.62|361.82|365.35|362.55|364.33|361.53|0
1660533000000|2022-08-15 03:10:00|364.47|361.67|363.6|360.8|364.47|361.67|363.31|360.51|0
1660533300000|2022-08-15 03:15:00|363.45|360.65|363.74|360.94|364.04|361.24|363.45|360.65|0
1660533600000|2022-08-15 03:20:00|363.67|360.87|364.03|361.23|364.18|361.38|363.6|360.8|0
1660533900000|2022-08-15 03:25:00|363.89|361.09|363.74|360.94|363.89|361.09|363.6|360.8|0
1660534200000|2022-08-15 03:30:00|363.59|360.79|363.88|361.08|363.88|361.08|363.45|360.65|0
1660534500000|2022-08-15 03:35:00|364.03|361.23|364.03|361.23|364.46|361.66|363.88|361.08|0
1660534800000|2022-08-15 03:40:00|363.88|361.08|363.73|360.93|364.03|361.23|363.44|360.64|0
1660535100000|2022-08-15 03:45:00|363.88|361.08|363.88|361.08|364.02|361.22|363.59|360.79|0
1660535400000|2022-08-15 03:50:00|363.73|360.93|363.73|360.93|364.02|361.22|363.44|360.64|0
1660535700000|2022-08-15 03:55:00|363.58|360.78|363.73|360.93|364.02|361.22|363.58|360.78|0
1660536000000|2022-08-15 04:00:00|363.58|360.78|363.43|360.63|363.73|360.93|363.29|360.49|0
1660536300000|2022-08-15 04:05:00|363.36|360.56|363.72|360.92|363.87|361.07|363.36|360.56|0
1660536600000|2022-08-15 04:10:00|363.87|361.07|363.58|360.78|363.87|361.07|363.43|360.63|0
1660536900000|2022-08-15 04:15:00|363.43|360.63|363.28|360.48|363.57|360.77|363.28|360.48|0
1660537200000|2022-08-15 04:20:00|363.43|360.63|363.43|360.63|363.43|360.63|363.28|360.48|0
1660537500000|2022-08-15 04:25:00|363.28|360.48|363.28|360.48|363.43|360.63|363.21|360.41|0
1660537800000|2022-08-15 04:30:00|363.21|360.41|363.28|360.48|363.57|360.77|363.13|360.33|0
1660538100000|2022-08-15 04:35:00|363.42|360.62|363.28|360.48|363.42|360.62|363.13|360.33|0
1660538400000|2022-08-15 04:40:00|363.13|360.33|363.13|360.33|363.13|360.33|362.84|360.04|0
1660538700000|2022-08-15 04:45:00|362.98|360.18|363.82|361.02|363.82|361.02|362.98|360.18|0
1660539000000|2022-08-15 04:50:00|364.08|361.28|364.08|361.28|364.08|361.28|363.93|361.13|0
1660539300000|2022-08-15 04:55:00|363.93|361.13|364.07|361.27|364.08|361.28|363.93|361.13|0
1660539600000|2022-08-15 05:00:00|363.93|361.13|363.35|360.55|364.07|361.27|363.35|360.55|0
1660539900000|2022-08-15 05:05:00|363.49|360.69|364.07|361.27|364.07|361.27|362.91|360.11|0
1660540200000|2022-08-15 05:10:00|363.93|361.13|364.36|361.56|364.5|361.7|363.92|361.12|0
1660540500000|2022-08-15 05:15:00|364.21|361.41|364.5|361.7|364.5|361.7|364.21|361.41|0
1660540800000|2022-08-15 05:20:00|364.36|361.56|364.5|361.7|364.5|361.7|364.07|361.27|0
1660541100000|2022-08-15 05:25:00|364.65|361.85|364.79|361.99|365.08|362.28|364.5|361.7|0
1660541400000|2022-08-15 05:30:00|364.93|362.13|367.3|364.5|367.3|364.5|364.79|361.99|0
1660541700000|2022-08-15 05:35:00|367.16|364.36|366.19|363.39|367.16|364.36|366.16|363.36|0
1660542000000|2022-08-15 05:40:00|366.05|363.25|365.9|363.1|366.05|363.25|365.76|362.96|0
1660542300000|2022-08-15 05:45:00|366.05|363.25|366.04|363.24|366.34|363.54|365.9|363.1|0
1660542600000|2022-08-15 05:50:00|365.97|363.17|365.39|362.59|365.97|363.17|365.32|362.52|0
1660542900000|2022-08-15 05:55:00|365.46|362.66|364.88|362.08|365.61|362.81|364.73|361.93|0
1660543200000|2022-08-15 06:00:00|364.81|362.01|364.3|361.5|365.46|362.66|364.15|361.35|0
1660543500000|2022-08-15 06:05:00|364.23|361.43|365.02|362.22|365.02|362.22|364.08|361.28|0
1660543800000|2022-08-15 06:10:00|364.95|362.15|364.73|361.93|365.09|362.29|364|361.2|0
1660544100000|2022-08-15 06:15:00|364.8|362|364.43|361.63|364.8|362|363.86|361.06|0
1660544400000|2022-08-15 06:20:00|364.51|361.71|364.43|361.63|364.8|362|364.29|361.49|0
1660544700000|2022-08-15 06:25:00|364.29|361.49|364.87|362.07|364.87|362.07|364.14|361.34|0
1660545000000|2022-08-15 06:30:00|364.94|362.14|364.72|361.92|365.3|362.5|364.72|361.92|0
1660545300000|2022-08-15 06:35:00|364.86|362.06|365.44|362.64|365.44|362.64|364.86|362.06|0
1660545600000|2022-08-15 06:40:00|365.59|362.79|365|362.2|365.59|362.79|364.86|362.06|0
1660545900000|2022-08-15 06:45:00|364.86|362.06|365.29|362.49|365.44|362.64|364.71|361.91|0
1660546200000|2022-08-15 06:50:00|365.37|362.57|365.44|362.64|365.66|362.86|365.15|362.35|0
1660546500000|2022-08-15 06:55:00|365.58|362.78|365.29|362.49|365.73|362.93|365.14|362.34|0
1660546800000|2022-08-15 07:00:00|365.58|362.78|365.29|362.49|366.45|363.65|365.29|362.49|0
1660547100000|2022-08-15 07:05:00|365.19|362.59|366.64|364.04|366.79|364.19|364.9|362.3|0
1660547400000|2022-08-15 07:10:00|366.79|364.19|368.17|365.57|368.17|365.57|366.49|363.89|0
1660547700000|2022-08-15 07:15:00|368.1|365.5|368.97|366.37|369.49|366.89|368.1|365.5|0
1660548000000|2022-08-15 07:20:00|368.82|366.22|369.99|367.39|370.14|367.54|368.82|366.22|0
1660548300000|2022-08-15 07:25:00|369.85|367.25|369.7|367.1|370.58|367.98|369.48|366.88|0
1660548600000|2022-08-15 07:30:00|369.85|367.25|369.84|367.24|369.85|367.25|368.97|366.37|0
1660548900000|2022-08-15 07:35:00|369.99|367.39|371.75|369.15|371.75|369.15|369.99|367.39|0
1660549200000|2022-08-15 07:40:00|371.6|369|370.5|367.9|372.19|369.59|370.43|367.83|0
1660549500000|2022-08-15 07:45:00|370.43|367.83|370.57|367.97|370.86|368.26|370.21|367.61|0
1660549800000|2022-08-15 07:50:00|369.57|366.97|369.93|367.33|370.96|368.36|369.57|366.97|0
1660550100000|2022-08-15 07:55:00|370.08|367.48|371.33|368.73|371.55|368.95|370.08|367.48|0
1660550400000|2022-08-15 08:00:00|371.25|368.65|370.08|367.48|371.25|368.65|370.08|367.48|0
1660550700000|2022-08-15 08:05:00|369.93|367.33|369.05|366.45|369.93|367.33|368.39|365.79|0
1660551000000|2022-08-15 08:10:00|368.9|366.3|369.63|367.03|369.93|367.33|368.9|366.3|0
1660551300000|2022-08-15 08:15:00|369.49|366.89|369.92|367.32|370.36|367.76|369.41|366.81|0
1660551600000|2022-08-15 08:20:00|369.78|367.18|370.21|367.61|370.36|367.76|369.48|366.88|0
1660551900000|2022-08-15 08:25:00|370.36|367.76|368.89|366.29|370.36|367.76|368.89|366.29|0
1660552200000|2022-08-15 08:30:00|369.04|366.44|368.74|366.14|369.19|366.59|368.45|365.85|0
1660552500000|2022-08-15 08:35:00|368.67|366.07|368.38|365.78|368.89|366.29|368.38|365.78|0
1660552800000|2022-08-15 08:40:00|368.16|365.56|368.59|365.99|368.59|365.99|367.43|364.83|0
1660553100000|2022-08-15 08:45:00|368.52|365.92|369.03|366.43|369.18|366.58|368.52|365.92|0
1660553400000|2022-08-15 08:50:00|368.88|366.28|369.47|366.87|369.62|367.02|368.81|366.21|0
1660553700000|2022-08-15 08:55:00|369.62|367.02|370.2|367.6|370.28|367.68|369.47|366.87|0
1660554000000|2022-08-15 09:00:00|370.13|367.53|370.2|367.6|370.35|367.75|369.91|367.31|0
1660554300000|2022-08-15 09:05:00|370.05|367.45|370.34|367.74|370.64|368.04|370.05|367.45|0
1660554600000|2022-08-15 09:10:00|370.49|367.89|369.75|367.15|370.49|367.89|369.61|367.01|0
1660554900000|2022-08-15 09:15:00|369.68|367.08|370.78|368.18|371.22|368.62|369.31|366.71|0
1660555200000|2022-08-15 09:20:00|370.71|368.11|371.51|368.91|372.1|369.5|370.71|368.11|0
1660555500000|2022-08-15 09:25:00|371.66|369.06|371.81|369.21|372.4|369.8|371.44|368.84|0
1660555800000|2022-08-15 09:30:00|371.88|369.28|372.69|370.09|372.69|370.09|371.66|369.06|0
1660556100000|2022-08-15 09:35:00|372.54|369.94|373.13|370.53|373.42|370.82|372.54|369.94|0
1660556400000|2022-08-15 09:40:00|372.98|370.38|372.09|369.49|372.98|370.38|371.95|369.35|0
1660556700000|2022-08-15 09:45:00|371.95|369.35|371.58|368.98|372.24|369.64|371.21|368.61|0
1660557000000|2022-08-15 09:50:00|371.65|369.05|371.06|368.46|371.65|369.05|370.33|367.73|0
1660557300000|2022-08-15 09:55:00|370.77|368.17|370.76|368.16|371.06|368.46|370.47|367.87|0
1660557600000|2022-08-15 10:00:00|370.62|368.02|371.06|368.46|371.35|368.75|369.88|367.28|0
1660557900000|2022-08-15 10:05:00|370.99|368.39|371.35|368.75|371.5|368.9|370.91|368.31|0
1660558200000|2022-08-15 10:10:00|371.42|368.82|371.28|368.68|372.52|369.92|370.61|368.01|0
1660558500000|2022-08-15 10:15:00|371.35|368.75|370.9|368.3|371.64|369.04|370.9|368.3|0
1660558800000|2022-08-15 10:20:00|371.05|368.45|372.82|370.22|372.96|370.36|370.9|368.3|0
1660559100000|2022-08-15 10:25:00|372.81|370.21|372.89|370.29|372.89|370.29|371.78|369.18|0
1660559400000|2022-08-15 10:30:00|372.96|370.36|372.37|369.77|372.96|370.36|371.93|369.33|0
1660559700000|2022-08-15 10:35:00|372.22|369.62|372.07|369.47|372.37|369.77|371.78|369.18|0
1660560000000|2022-08-15 10:40:00|371.92|369.32|370.89|368.29|372.22|369.62|370.89|368.29|0
1660560300000|2022-08-15 10:45:00|371.12|368.52|369.42|366.82|371.33|368.73|369.28|366.68|0
1660560600000|2022-08-15 10:50:00|369.86|367.26|370.15|367.55|370.6|368|369.86|367.26|0
1660560900000|2022-08-15 10:55:00|370.01|367.41|369.71|367.11|370.15|367.55|369.42|366.82|0
1660561200000|2022-08-15 11:00:00|369.42|366.82|369.27|366.67|370.15|367.55|368.98|366.38|0
1660561500000|2022-08-15 11:05:00|369.42|366.82|369.27|366.67|369.71|367.11|368.97|366.37|0
1660561800000|2022-08-15 11:10:00|369.41|366.81|369.56|366.96|369.85|367.25|369.27|366.67|0
1660562100000|2022-08-15 11:15:00|369.71|367.11|369.7|367.1|369.71|367.11|369.56|366.96|0
1660562400000|2022-08-15 11:20:00|369.56|366.96|370.14|367.54|370.14|367.54|369.12|366.52|0
1660562700000|2022-08-15 11:25:00|370.44|367.84|369.85|367.25|370.51|367.91|369.85|367.25|0
1660563000000|2022-08-15 11:30:00|369.7|367.1|370.58|367.98|370.58|367.98|369.7|367.1|0
1660563300000|2022-08-15 11:35:00|370.43|367.83|370.28|367.68|370.58|367.98|370.14|367.54|0
1660563600000|2022-08-15 11:40:00|370.14|367.54|371.31|368.71|371.6|369|370.14|367.54|0
1660563900000|2022-08-15 11:45:00|371.46|368.86|372.93|370.33|373.08|370.48|371.16|368.56|0
1660564200000|2022-08-15 11:50:00|373.08|370.48|373.96|371.36|374.33|371.73|372.78|370.18|0
1660564500000|2022-08-15 11:55:00|373.66|371.06|372.33|369.73|373.66|371.06|372.26|369.66|0
1660564800000|2022-08-15 12:00:00|372.48|369.88|374.1|371.5|374.25|371.65|372.48|369.88|0
1660565100000|2022-08-15 12:05:00|373.96|371.36|373.66|371.06|374.25|371.65|373.51|370.91|0
1660565400000|2022-08-15 12:10:00|373.59|370.99|372.48|369.88|374.69|372.09|372.48|369.88|0
1660565700000|2022-08-15 12:15:00|372.33|369.73|371.59|368.99|372.62|370.02|371.44|368.84|0
1660566000000|2022-08-15 12:20:00|371.74|369.14|371.74|369.14|371.88|369.28|371.15|368.55|0
1660566300000|2022-08-15 12:25:00|371.73|369.13|370.56|367.96|372.03|369.43|370.12|367.52|0
1660566600000|2022-08-15 12:30:00|370.19|367.59|371.73|369.13|372.03|369.43|369.97|367.37|0
1660566900000|2022-08-15 12:35:00|371.88|369.28|373.58|370.98|373.88|371.28|371.88|369.28|0
1660567200000|2022-08-15 12:40:00|373.66|371.06|374.77|372.17|375.36|372.76|373.14|370.54|0
1660567500000|2022-08-15 12:45:00|374.62|372.02|376.88|374.28|377.03|374.43|374.62|372.02|0
1660567800000|2022-08-15 12:50:00|377.03|374.43|377.02|374.42|377.17|374.57|376.13|373.53|0
1660568100000|2022-08-15 12:55:00|377.17|374.57|377.62|375.02|377.76|375.16|376.87|374.27|0
1660568400000|2022-08-15 13:00:00|377.76|375.16|375.24|372.64|377.76|375.16|375.09|372.49|0
1660568700000|2022-08-15 13:05:00|375.09|372.49|374.94|372.34|375.54|372.94|374.5|371.9|0
1660569000000|2022-08-15 13:10:00|375.24|372.64|374.79|372.19|375.53|372.93|374.79|372.19|0
1660569300000|2022-08-15 13:15:00|374.72|372.12|374.64|372.04|375.09|372.49|373.91|371.31|0
1660569600000|2022-08-15 13:20:00|374.79|372.19|373.76|371.16|374.79|372.19|373.61|371.01|0
1660569900000|2022-08-15 13:25:00|373.9|371.3|372.87|370.27|373.9|371.3|372.57|369.97|0
1660570200000|2022-08-15 13:30:00|372.28|369.68|368.75|366.15|372.43|369.83|368.46|365.86|0
1660570500000|2022-08-15 13:35:00|368.46|365.86|367.44|364.84|369.63|367.03|367|364.4|0
1660570800000|2022-08-15 13:40:00|367.58|364.98|368.9|366.3|370.07|367.47|367.15|364.55|0
1660571100000|2022-08-15 13:45:00|368.75|366.15|367.14|364.54|368.75|366.15|365.25|362.65|0
1660571400000|2022-08-15 13:50:00|366.7|364.1|360.76|358.16|367.14|364.54|360.47|357.87|0
1660571700000|2022-08-15 13:55:00|360.61|358.01|359.6|357|361.48|358.88|357.45|354.85|0
1660572000000|2022-08-15 14:00:00|360.18|357.58|361.33|358.73|363.36|360.76|359.89|357.29|0
1660572300000|2022-08-15 14:05:00|361.47|358.87|361.76|359.16|363.06|360.46|360.46|357.86|0
1660572600000|2022-08-15 14:10:00|361.62|359.02|365.24|362.64|365.24|362.64|361.04|358.44|0
1660572900000|2022-08-15 14:15:00|365.09|362.49|365.38|362.78|365.82|363.22|364.36|361.76|0
1660573200000|2022-08-15 14:20:00|365.53|362.93|366.71|364.11|368.78|366.18|365.4|362.8|0
1660573500000|2022-08-15 14:25:00|367|364.4|364.52|361.92|367|364.4|364.23|361.63|0
1660573800000|2022-08-15 14:30:00|364.67|362.07|361.48|358.88|365.11|362.51|361.33|358.73|0
1660574100000|2022-08-15 14:35:00|361.62|359.02|363.65|361.05|363.94|361.34|361.48|358.88|0
1660574400000|2022-08-15 14:40:00|363.5|360.9|363.21|360.61|363.65|361.05|361.33|358.73|0
1660574700000|2022-08-15 14:45:00|363.36|360.76|365.53|362.93|365.53|362.93|362.34|359.74|0
1660575000000|2022-08-15 14:50:00|365.24|362.64|365.24|362.64|365.97|363.37|363.79|361.19|0
1660575300000|2022-08-15 14:55:00|365.1|362.5|365.68|363.08|366.7|364.1|364.66|362.06|0
1660575600000|2022-08-15 15:00:00|366.11|363.51|365.09|362.49|367.28|364.68|364.51|361.91|0
1660575900000|2022-08-15 15:05:00|364.95|362.35|365.82|363.22|366.4|363.8|363.35|360.75|0
1660576200000|2022-08-15 15:10:00|365.67|363.07|366.98|364.38|368.01|365.41|365.53|362.93|0
1660576500000|2022-08-15 15:15:00|366.84|364.24|365.23|362.63|366.84|364.24|364.94|362.34|0
1660576800000|2022-08-15 15:20:00|365.09|362.49|361.58|358.98|365.81|363.21|361.44|358.84|0
1660577100000|2022-08-15 15:25:00|361.43|358.83|360.71|358.11|362.31|359.71|360.71|358.11|0
1660577400000|2022-08-15 15:30:00|360.42|357.82|359.69|357.09|360.85|358.25|359.11|356.51|0
1660577700000|2022-08-15 15:35:00|359.54|356.94|357.52|354.92|359.69|357.09|357.37|354.77|0
1660578000000|2022-08-15 15:40:00|357.37|354.77|355.07|352.47|358.09|355.49|354.78|352.18|0
1660578300000|2022-08-15 15:45:00|354.92|352.32|351.77|349.17|354.92|352.32|351.77|349.17|0
1660578600000|2022-08-15 15:50:00|351.63|349.03|350.63|348.03|352.05|349.45|349.91|347.31|0
1660578900000|2022-08-15 15:55:00|350.77|348.17|351.05|348.45|351.48|348.88|349.77|347.17|0
1660579200000|2022-08-15 16:00:00|350.77|348.17|350.62|348.02|352.62|350.02|350.62|348.02|0
1660579500000|2022-08-15 16:05:00|350.48|347.88|351.9|349.3|351.9|349.3|350.48|347.88|0
1660579800000|2022-08-15 16:10:00|351.76|349.16|350.47|347.87|351.76|349.16|349.62|347.02|0
1660580100000|2022-08-15 16:15:00|350.62|348.02|350.73|348.13|352.18|349.58|348.62|346.02|0
1660580400000|2022-08-15 16:20:00|350.67|348.07|350.16|347.56|351.45|348.85|350.16|347.56|0
1660580700000|2022-08-15 16:25:00|350.3|347.7|349.16|346.56|350.59|347.99|348.88|346.28|0
1660581000000|2022-08-15 16:30:00|349.31|346.71|347.6|345|349.45|346.85|347.6|345|0
1660581300000|2022-08-15 16:35:00|347.74|345.14|348.88|346.28|348.88|346.28|347.39|344.79|0
1660581600000|2022-08-15 16:40:00|348.59|345.99|347.88|345.28|349.16|346.56|347.74|345.14|0
1660581900000|2022-08-15 16:45:00|348.02|345.42|349.11|346.51|349.25|346.65|347.88|345.28|0
1660582200000|2022-08-15 16:50:00|348.97|346.37|347.83|345.23|348.97|346.37|347.27|344.67|0
1660582500000|2022-08-15 16:55:00|347.69|345.09|347.2|344.6|347.98|345.38|346.56|343.96|0
1660582800000|2022-08-15 17:00:00|347.13|344.53|348.4|345.8|348.96|346.36|346.98|344.38|0
1660583100000|2022-08-15 17:05:00|348.11|345.51|346.56|343.96|348.11|345.51|346.13|343.53|0
1660583400000|2022-08-15 17:10:00|346.7|344.1|348.25|345.65|348.25|345.65|346.42|343.82|0
1660583700000|2022-08-15 17:15:00|348.11|345.51|349.38|346.78|349.38|346.78|347.68|345.08|0
1660584000000|2022-08-15 17:20:00|349.24|346.64|348.39|345.79|350.23|347.63|348.25|345.65|0
1660584300000|2022-08-15 17:25:00|348.25|345.65|348.24|345.64|348.81|346.21|347.54|344.94|0
1660584600000|2022-08-15 17:30:00|348.1|345.5|349.52|346.92|349.52|346.92|347.68|345.08|0
1660584900000|2022-08-15 17:35:00|349.23|346.63|350.94|348.34|350.94|348.34|348.67|346.07|0
1660585200000|2022-08-15 17:40:00|350.8|348.2|350.65|348.05|351.08|348.48|349.94|347.34|0
1660585500000|2022-08-15 17:45:00|350.79|348.19|349.37|346.77|350.94|348.34|349.23|346.63|0
1660585800000|2022-08-15 17:50:00|349.23|346.63|349.08|346.48|349.51|346.91|348.66|346.06|0
1660586100000|2022-08-15 17:55:00|348.94|346.34|348.52|345.92|349.23|346.63|348.37|345.77|0
1660586400000|2022-08-15 18:00:00|348.66|346.06|349.08|346.48|349.51|346.91|348.51|345.91|0
1660586700000|2022-08-15 18:05:00|349.22|346.62|350.5|347.9|350.64|348.04|348.37|345.77|0
1660587000000|2022-08-15 18:10:00|350.36|347.76|350.21|347.61|351.07|348.47|349.79|347.19|0
1660587300000|2022-08-15 18:15:00|350.07|347.47|348.37|345.77|350.07|347.47|348.37|345.77|0
1660587600000|2022-08-15 18:20:00|348.22|345.62|348.93|346.33|349.5|346.9|347.8|345.2|0
1660587900000|2022-08-15 18:25:00|349.07|346.47|348.22|345.62|350.07|347.47|348.22|345.62|0
1660588200000|2022-08-15 18:30:00|348.08|345.48|347.37|344.77|348.93|346.33|346.66|344.06|0
1660588500000|2022-08-15 18:35:00|347.23|344.63|346.52|343.92|347.51|344.91|346.52|343.92|0
1660588800000|2022-08-15 18:40:00|346.38|343.78|347.37|344.77|347.93|345.33|346.38|343.78|0
1660589100000|2022-08-15 18:45:00|347.36|344.76|346.52|343.92|348.07|345.47|346.52|343.92|0
1660589400000|2022-08-15 18:50:00|346.66|344.06|346.51|343.91|347.5|344.9|346.37|343.77|0
1660589700000|2022-08-15 18:55:00|346.37|343.77|346.51|343.91|346.65|344.05|345.95|343.35|0
1660590000000|2022-08-15 19:00:00|346.37|343.77|346.65|344.05|347.08|344.48|345.67|343.07|0
1660590300000|2022-08-15 19:05:00|346.51|343.91|347.64|345.04|347.92|345.32|346.08|343.48|0
1660590600000|2022-08-15 19:10:00|347.78|345.18|347.07|344.47|348.2|345.6|346.22|343.62|0
1660590900000|2022-08-15 19:15:00|346.93|344.33|345.8|343.2|347.07|344.47|345.52|342.92|0
1660591200000|2022-08-15 19:20:00|345.66|343.06|344.67|342.07|345.8|343.2|344.67|342.07|0
1660591500000|2022-08-15 19:25:00|344.81|342.21|344.95|342.35|346.08|343.48|344.67|342.07|0
1660591800000|2022-08-15 19:30:00|345.09|342.49|345.88|343.28|347.29|344.69|344.95|342.35|0
1660592100000|2022-08-15 19:35:00|346.02|343.42|346.3|343.7|346.86|344.26|346.02|343.42|0
1660592400000|2022-08-15 19:40:00|346.44|343.84|347.56|344.96|347.71|345.11|346.3|343.7|0
1660592700000|2022-08-15 19:45:00|347.42|344.82|345.87|343.27|347.56|344.96|345.87|343.27|0
1660593000000|2022-08-15 19:50:00|346.15|343.55|348.55|345.95|348.69|346.09|345.59|342.99|0
1660593300000|2022-08-15 19:55:00|348.97|346.37|348.83|346.23|349.4|346.8|347.56|344.96|0
1660593600000|2022-08-15 20:00:00|347.98|345.38|348.54|345.94|348.83|346.23|347.7|345.1|0
1660593900000|2022-08-15 20:05:00|348.62|346.02|349.11|346.51|349.11|346.51|348.26|345.66|0
1660594200000|2022-08-15 20:10:00|348.97|346.37|349.81|347.21|350.81|348.21|348.97|346.37|0
1660594500000|2022-08-15 20:15:00|349.91|347.11|349.63|346.83|350.05|347.25|349.35|346.55|0
1660594800000|2022-08-15 20:20:00|349.49|346.69|350.05|347.25|350.19|347.39|349.34|346.54|0
1660595100000|2022-08-15 20:25:00|350.19|347.39|349.91|347.11|350.76|347.96|349.77|346.97|0
1660595400000|2022-08-15 20:30:00|349.77|346.97|349.48|346.68|349.77|346.97|349.34|346.54|0
1660595700000|2022-08-15 20:35:00|349.34|346.54|349.34|346.54|349.62|346.82|349.27|346.47|0
1660596000000|2022-08-15 20:40:00|349.48|346.68|349.33|346.53|349.69|346.89|349.19|346.39|0
1660596300000|2022-08-15 20:45:00|349.19|346.39|349.9|347.1|349.9|347.1|349.19|346.39|0
1660596600000|2022-08-15 20:50:00|349.76|346.96|350.75|347.95|350.75|347.95|349.76|346.96|0
1660596900000|2022-08-15 20:55:00|350.61|347.81|350.38|347.58|350.75|347.95|349.97|347.17|0
1660597200000|2022-08-15 21:00:00|350.13|347.33|350.17|347.37|350.4|347.6|350.09|347.29|0
1660597500000|2022-08-15 21:05:00|350.02|347.22|350.07|347.27|350.17|347.37|349.9|347.1|0
1660597800000|2022-08-15 21:10:00|350.17|347.37|350.17|347.37|350.23|347.43|350.07|347.27|0
1660598100000|2022-08-15 21:15:00|350.19|347.39|350.16|347.36|350.2|347.4|350.16|347.36|0
1660598400000|2022-08-15 21:20:00|350.2|347.4|350.14|347.34|350.2|347.4|350.1|347.3|0
1660598700000|2022-08-15 21:25:00|350.12|347.32|350.1|347.3|350.14|347.34|350.1|347.3|0
1660599000000|2022-08-15 21:30:00|350.12|347.32|350.41|347.61|350.41|347.61|350.12|347.32|0
1660599300000|2022-08-15 21:35:00|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1660599600000|2022-08-15 21:40:00|350.28|347.48|350.18|347.38|350.28|347.48|350.18|347.38|0
1660599900000|2022-08-15 21:45:00|350.15|347.35|350.13|347.33|350.15|347.35|350.13|347.33|0
1660600200000|2022-08-15 21:50:00|350.15|347.35|350.23|347.43|350.25|347.45|350.15|347.35|0
1660600500000|2022-08-15 21:55:00|350.21|347.41|350.21|347.41|350.34|347.54|350.17|347.37|0
1660600800000|2022-08-15 22:00:00|350.37|347.57|350.86|348.06|351.57|348.77|350.37|347.57|0
1660601100000|2022-08-15 22:05:00|351|348.2|351.43|348.63|351.43|348.63|351|348.2|0
1660601400000|2022-08-15 22:10:00|351.28|348.48|350.86|348.06|351.43|348.63|350.86|348.06|0
1660601700000|2022-08-15 22:15:00|350.71|347.91|350.85|348.05|351.14|348.34|350.71|347.91|0
1660602000000|2022-08-15 22:20:00|351|348.2|350.99|348.19|351.14|348.34|350.85|348.05|0
1660602300000|2022-08-15 22:25:00|351.14|348.34|350.99|348.19|351.28|348.48|350.85|348.05|0
1660602600000|2022-08-15 22:30:00|350.85|348.05|350.71|347.91|350.85|348.05|350.57|347.77|0
1660602900000|2022-08-15 22:35:00|350.56|347.76|350.7|347.9|350.71|347.91|350.56|347.76|0
1660603200000|2022-08-15 22:40:00|350.56|347.76|351.13|348.33|351.13|348.33|350.56|347.76|0
1660603500000|2022-08-15 22:45:00|350.99|348.19|351.13|348.33|351.27|348.47|350.99|348.19|0
1660603800000|2022-08-15 22:50:00|350.98|348.18|351.55|348.75|351.63|348.83|350.98|348.18|0
1660604100000|2022-08-15 22:55:00|351.41|348.61|351.26|348.46|351.41|348.61|351.12|348.32|0
1660604400000|2022-08-15 23:00:00|351.12|348.32|351.4|348.6|351.69|348.89|350.98|348.18|0
1660604700000|2022-08-15 23:05:00|351.26|348.46|350.98|348.18|351.55|348.75|350.83|348.03|0
1660605000000|2022-08-15 23:10:00|351.12|348.32|351.12|348.32|351.26|348.46|350.91|348.11|0
1660605300000|2022-08-15 23:15:00|350.97|348.17|350.97|348.17|351.11|348.31|350.97|348.17|0
1660605600000|2022-08-15 23:20:00|351.11|348.31|351.11|348.31|351.26|348.46|350.97|348.17|0
1660605900000|2022-08-15 23:25:00|351.25|348.45|351.25|348.45|351.39|348.59|351.25|348.45|0
1660606200000|2022-08-15 23:30:00|351.39|348.59|350.97|348.17|351.39|348.59|350.97|348.17|0
1660606500000|2022-08-15 23:35:00|351.11|348.31|351.25|348.45|351.25|348.45|350.96|348.16|0
1660606800000|2022-08-15 23:40:00|351.11|348.31|350.96|348.16|351.25|348.45|350.82|348.02|0
1660607100000|2022-08-15 23:45:00|350.89|348.09|350.25|347.45|351.1|348.3|350.11|347.31|0
1660607400000|2022-08-15 23:50:00|350.11|347.31|349.4|346.6|350.11|347.31|349.26|346.46|0
1660607700000|2022-08-15 23:55:00|349.47|346.67|350.25|347.45|350.25|347.45|349.26|346.46|0
1660608000000|2022-08-16 00:00:00|350.53|347.73|352.02|349.22|352.95|350.15|350.53|347.73|0
1660608300000|2022-08-16 00:05:00|351.66|348.86|351.52|348.72|352.16|349.36|351.38|348.58|0
1660608600000|2022-08-16 00:10:00|351.66|348.86|351.94|349.14|352.09|349.29|351.23|348.43|0
1660608900000|2022-08-16 00:15:00|352.23|349.43|352.23|349.43|352.8|350|352.09|349.29|0
1660609200000|2022-08-16 00:20:00|352.37|349.57|352.51|349.71|352.94|350.14|352.16|349.36|0
1660609500000|2022-08-16 00:25:00|352.37|349.57|352.87|350.07|352.87|350.07|352.08|349.28|0
1660609800000|2022-08-16 00:30:00|352.79|349.99|352.22|349.42|352.93|350.13|351.79|348.99|0
1660610100000|2022-08-16 00:35:00|352.15|349.35|351.93|349.13|352.36|349.56|351.79|348.99|0
1660610400000|2022-08-16 00:40:00|351.79|348.99|351.72|348.92|351.93|349.13|351.36|348.56|0
1660610700000|2022-08-16 00:45:00|351.79|348.99|351.79|348.99|351.93|349.13|351.36|348.56|0
1660611000000|2022-08-16 00:50:00|351.65|348.85|351.64|348.84|351.79|348.99|351.5|348.7|0
1660611300000|2022-08-16 00:55:00|351.5|348.7|352.07|349.27|352.21|349.41|351.5|348.7|0
1660611600000|2022-08-16 01:00:00|351.93|349.13|351.92|349.12|351.93|349.13|351.36|348.56|0
1660611900000|2022-08-16 01:05:00|351.78|348.98|351.92|349.12|352|349.2|351.07|348.27|0
1660612200000|2022-08-16 01:10:00|351.71|348.91|351.78|348.98|351.92|349.12|351.35|348.55|0
1660612500000|2022-08-16 01:15:00|351.63|348.83|352.91|350.11|352.91|350.11|351.57|348.77|0
1660612800000|2022-08-16 01:20:00|352.7|349.9|354.48|351.68|354.48|351.68|352.49|349.69|0
1660613100000|2022-08-16 01:25:00|354.34|351.54|353.91|351.11|354.48|351.68|353.91|351.11|0
1660613400000|2022-08-16 01:30:00|353.62|350.82|352.13|349.33|354.05|351.25|351.91|349.11|0
1660613700000|2022-08-16 01:35:00|352.05|349.25|352.05|349.25|352.7|349.9|352.05|349.25|0
1660614000000|2022-08-16 01:40:00|352.19|349.39|352.41|349.61|352.62|349.82|351.62|348.82|0
1660614300000|2022-08-16 01:45:00|352.33|349.53|351.9|349.1|352.33|349.53|351.34|348.54|0
1660614600000|2022-08-16 01:50:00|351.76|348.96|351.76|348.96|351.9|349.1|351.48|348.68|0
1660614900000|2022-08-16 01:55:00|351.62|348.82|351.19|348.39|351.76|348.96|351.05|348.25|0
1660615200000|2022-08-16 02:00:00|351.47|348.67|350.48|347.68|351.62|348.82|350.48|347.68|0
1660615500000|2022-08-16 02:05:00|350.34|347.54|349.77|346.97|350.62|347.82|349.2|346.4|0
1660615800000|2022-08-16 02:10:00|349.63|346.83|350.05|347.25|350.19|347.39|349.63|346.83|0
1660616100000|2022-08-16 02:15:00|350.19|347.39|349.9|347.1|350.33|347.53|349.9|347.1|0
1660616400000|2022-08-16 02:20:00|350.05|347.25|350.47|347.67|350.61|347.81|350.05|347.25|0
1660616700000|2022-08-16 02:25:00|350.33|347.53|350.33|347.53|350.47|347.67|350.04|347.24|0
1660617000000|2022-08-16 02:30:00|350.18|347.38|350.04|347.24|350.33|347.53|349.9|347.1|0
1660617300000|2022-08-16 02:35:00|349.97|347.17|350.75|347.95|351.03|348.23|349.76|346.96|0
1660617600000|2022-08-16 02:40:00|350.68|347.88|350.46|347.66|350.75|347.95|350.32|347.52|0
1660617900000|2022-08-16 02:45:00|350.32|347.52|349.33|346.53|350.53|347.73|349.18|346.38|0
1660618200000|2022-08-16 02:50:00|349.18|346.38|348.33|345.53|349.18|346.38|347.21|344.41|0
1660618500000|2022-08-16 02:55:00|348.47|345.67|348.33|345.53|348.9|346.1|348.33|345.53|0
1660618800000|2022-08-16 03:00:00|348.47|345.67|348.75|345.95|348.9|346.1|348.33|345.53|0
1660619100000|2022-08-16 03:05:00|348.61|345.81|348.61|345.81|348.89|346.09|348.47|345.67|0
1660619400000|2022-08-16 03:10:00|348.75|345.95|349.46|346.66|349.46|346.66|348.75|345.95|0
1660619700000|2022-08-16 03:15:00|349.39|346.59|350.31|347.51|350.31|347.51|349.31|346.51|0
1660620000000|2022-08-16 03:20:00|350.16|347.36|349.88|347.08|350.31|347.51|349.88|347.08|0
1660620300000|2022-08-16 03:25:00|349.95|347.15|349.88|347.08|350.02|347.22|349.59|346.79|0
1660620600000|2022-08-16 03:30:00|349.73|346.93|350.02|347.22|350.02|347.22|349.59|346.79|0
1660620900000|2022-08-16 03:35:00|350.01|347.21|350.44|347.64|350.44|347.64|350.01|347.21|0
1660621200000|2022-08-16 03:40:00|350.58|347.78|351.15|348.35|351.29|348.49|350.01|347.21|0
1660621500000|2022-08-16 03:45:00|351.29|348.49|351|348.2|351.29|348.49|350.86|348.06|0
1660621800000|2022-08-16 03:50:00|350.86|348.06|350.57|347.77|350.86|348.06|350.43|347.63|0
1660622100000|2022-08-16 03:55:00|350.72|347.92|350.86|348.06|350.86|348.06|350.57|347.77|0
1660622400000|2022-08-16 04:00:00|350.71|347.91|350.43|347.63|350.86|348.06|350.43|347.63|0
1660622700000|2022-08-16 04:05:00|350.57|347.77|350.99|348.19|350.99|348.19|350.14|347.34|0
1660623000000|2022-08-16 04:10:00|350.85|348.05|350.85|348.05|350.85|348.05|350.71|347.91|0
1660623300000|2022-08-16 04:15:00|350.57|347.77|350.85|348.05|350.85|348.05|350.56|347.76|0
1660623600000|2022-08-16 04:20:00|350.99|348.19|350.99|348.19|351.13|348.33|350.85|348.05|0
1660623900000|2022-08-16 04:25:00|350.85|348.05|350.84|348.04|350.99|348.19|350.7|347.9|0
1660624200000|2022-08-16 04:30:00|350.99|348.19|350.56|347.76|350.99|348.19|350.56|347.76|0
1660624500000|2022-08-16 04:35:00|350.7|347.9|350.27|347.47|350.7|347.9|350.27|347.47|0
1660624800000|2022-08-16 04:40:00|350.35|347.55|350.13|347.33|350.41|347.61|350.13|347.33|0
1660625100000|2022-08-16 04:45:00|349.99|347.19|350.13|347.33|350.27|347.47|349.98|347.18|0
1660625400000|2022-08-16 04:50:00|349.98|347.18|349.84|347.04|350.13|347.33|349.84|347.04|0
1660625700000|2022-08-16 04:55:00|349.98|347.18|349.98|347.18|350.12|347.32|349.7|346.9|0
1660626000000|2022-08-16 05:00:00|349.84|347.04|350.4|347.6|350.4|347.6|349.77|346.97|0
1660626300000|2022-08-16 05:05:00|350.48|347.68|350.97|348.17|351.4|348.6|350.48|347.68|0
1660626600000|2022-08-16 05:10:00|351.11|348.31|351.68|348.88|351.82|349.02|351.11|348.31|0
1660626900000|2022-08-16 05:15:00|351.61|348.81|351.47|348.67|352.1|349.3|351.47|348.67|0
1660627200000|2022-08-16 05:20:00|351.39|348.59|352.1|349.3|352.1|349.3|351.32|348.52|0
1660627500000|2022-08-16 05:25:00|351.96|349.16|351.96|349.16|352.24|349.44|351.67|348.87|0
1660627800000|2022-08-16 05:30:00|352.1|349.3|351.53|348.73|352.1|349.3|351.53|348.73|0
1660628100000|2022-08-16 05:35:00|351.67|348.87|351.38|348.58|351.81|349.01|351.1|348.3|0
1660628400000|2022-08-16 05:40:00|351.24|348.44|350.67|347.87|351.24|348.44|350.67|347.87|0
1660628700000|2022-08-16 05:45:00|350.81|348.01|350.81|348.01|350.95|348.15|350.67|347.87|0
1660629000000|2022-08-16 05:50:00|350.67|347.87|350.38|347.58|350.67|347.87|350.24|347.44|0
1660629300000|2022-08-16 05:55:00|350.24|347.44|349.53|346.73|350.52|347.72|349.25|346.45|0
1660629600000|2022-08-16 06:00:00|349.67|346.87|350.24|347.44|350.81|348.01|349.53|346.73|0
1660629900000|2022-08-16 06:05:00|350.38|347.58|350.95|348.15|350.95|348.15|350.38|347.58|0
1660630200000|2022-08-16 06:10:00|351.09|348.29|351.65|348.85|352.08|349.28|351.09|348.29|0
1660630500000|2022-08-16 06:15:00|351.8|349|351.65|348.85|351.94|349.14|351.51|348.71|0
1660630800000|2022-08-16 06:20:00|351.73|348.93|351.79|348.99|352.36|349.56|351.51|348.71|0
1660631100000|2022-08-16 06:25:00|351.22|348.42|351.36|348.56|351.79|348.99|351.08|348.28|0
1660631400000|2022-08-16 06:30:00|351.51|348.71|352.07|349.27|352.5|349.7|351.36|348.56|0
1660631700000|2022-08-16 06:35:00|351.93|349.13|351.93|349.13|352.5|349.7|351.93|349.13|0
1660632000000|2022-08-16 06:40:00|352.07|349.27|351.78|348.98|352.36|349.56|351.5|348.7|0
1660632300000|2022-08-16 06:45:00|351.93|349.13|351.5|348.7|352.14|349.34|351.5|348.7|0
1660632600000|2022-08-16 06:50:00|351.57|348.77|351.64|348.84|351.78|348.98|351.21|348.41|0
1660632900000|2022-08-16 06:55:00|351.5|348.7|352.78|349.98|352.78|349.98|351.5|348.7|0
1660633200000|2022-08-16 07:00:00|352.63|349.83|353.28|350.48|354.35|351.55|352.63|349.83|0
1660633500000|2022-08-16 07:05:00|353.1|350.5|354.68|352.08|354.82|352.22|352.67|350.07|0
1660633800000|2022-08-16 07:10:00|354.82|352.22|354.24|351.64|354.82|352.22|353.96|351.36|0
1660634100000|2022-08-16 07:15:00|354.1|351.5|354.24|351.64|354.82|352.22|353.96|351.36|0
1660634400000|2022-08-16 07:20:00|354.1|351.5|353.67|351.07|354.39|351.79|352.95|350.35|0
1660634700000|2022-08-16 07:25:00|353.52|350.92|353.52|350.92|353.81|351.21|353.24|350.64|0
1660635000000|2022-08-16 07:30:00|353.38|350.78|352.23|349.63|353.52|350.92|352.17|349.57|0
1660635300000|2022-08-16 07:35:00|352.38|349.78|353.09|350.49|353.38|350.78|352.23|349.63|0
1660635600000|2022-08-16 07:40:00|353.23|350.63|354.09|351.49|354.38|351.78|353.23|350.63|0
1660635900000|2022-08-16 07:45:00|354.16|351.56|352.09|349.49|354.16|351.56|352.09|349.49|0
1660636200000|2022-08-16 07:50:00|352.23|349.63|351.51|348.91|352.23|349.63|351.23|348.63|0
1660636500000|2022-08-16 07:55:00|351.37|348.77|350.37|347.77|351.73|349.13|350.23|347.63|0
1660636800000|2022-08-16 08:00:00|350.23|347.63|350.59|347.99|350.94|348.34|349.94|347.34|0
1660637100000|2022-08-16 08:05:00|350.65|348.05|349.37|346.77|351.51|348.91|349.09|346.49|0
1660637400000|2022-08-16 08:10:00|349.09|346.49|349.37|346.77|349.66|347.06|348.66|346.06|0
1660637700000|2022-08-16 08:15:00|349.45|346.85|350.08|347.48|350.22|347.62|349.23|346.63|0
1660638000000|2022-08-16 08:20:00|350.22|347.62|349.51|346.91|350.51|347.91|349.51|346.91|0
1660638300000|2022-08-16 08:25:00|349.37|346.77|348.94|346.34|349.37|346.77|348.09|345.49|0
1660638600000|2022-08-16 08:30:00|348.66|346.06|348.8|346.2|349.51|346.91|348.66|346.06|0
1660638900000|2022-08-16 08:35:00|349.08|346.48|347.24|344.64|349.08|346.48|347.09|344.49|0
1660639200000|2022-08-16 08:40:00|347.38|344.78|348.08|345.48|348.37|345.77|346.89|344.29|0
1660639500000|2022-08-16 08:45:00|348.22|345.62|349.29|346.69|349.36|346.76|348.22|345.62|0
1660639800000|2022-08-16 08:50:00|349.36|346.76|349.07|346.47|349.36|346.76|348.22|345.62|0
1660640100000|2022-08-16 08:55:00|349.15|346.55|348.79|346.19|349.35|346.75|348.79|346.19|0
1660640400000|2022-08-16 09:00:00|348.72|346.12|350.42|347.82|350.49|347.89|348.43|345.83|0
1660640700000|2022-08-16 09:05:00|350.35|347.75|351.2|348.6|351.34|348.74|349.78|347.18|0
1660641000000|2022-08-16 09:10:00|351.34|348.74|351.62|349.02|351.91|349.31|351.05|348.45|0
1660641300000|2022-08-16 09:15:00|351.77|349.17|351.34|348.74|351.91|349.31|350.77|348.17|0
1660641600000|2022-08-16 09:20:00|351.48|348.88|351.48|348.88|351.76|349.16|350.91|348.31|0
1660641900000|2022-08-16 09:25:00|351.19|348.59|351.33|348.73|351.33|348.73|350.34|347.74|0
1660642200000|2022-08-16 09:30:00|351.19|348.59|352.61|350.01|352.9|350.3|351.05|348.45|0
1660642500000|2022-08-16 09:35:00|352.33|349.73|352.18|349.58|353.04|350.44|352.04|349.44|0
1660642800000|2022-08-16 09:40:00|352.12|349.52|351.9|349.3|352.75|350.15|351.61|349.01|0
1660643100000|2022-08-16 09:45:00|351.75|349.15|351.61|349.01|352.04|349.44|351.61|349.01|0
1660643400000|2022-08-16 09:50:00|351.68|349.08|351.32|348.72|352.04|349.44|351.11|348.51|0
1660643700000|2022-08-16 09:55:00|351.18|348.58|350.89|348.29|351.61|349.01|350.89|348.29|0
1660644000000|2022-08-16 10:00:00|351.03|348.43|351.18|348.58|351.96|349.36|351.03|348.43|0
1660644300000|2022-08-16 10:05:00|351.03|348.43|351.74|349.14|351.74|349.14|350.89|348.29|0
1660644600000|2022-08-16 10:10:00|351.89|349.29|352.74|350.14|353.03|350.43|351.53|348.93|0
1660644900000|2022-08-16 10:15:00|352.88|350.28|352.6|350|353.45|350.85|352.02|349.42|0
1660645200000|2022-08-16 10:20:00|352.17|349.57|351.31|348.71|352.31|349.71|351.17|348.57|0
1660645500000|2022-08-16 10:25:00|351.17|348.57|352.31|349.71|352.31|349.71|351.02|348.42|0
1660645800000|2022-08-16 10:30:00|352.16|349.56|352.16|349.56|352.59|349.99|351.73|349.13|0
1660646100000|2022-08-16 10:35:00|352.24|349.64|352.59|349.99|353.16|350.56|352.16|349.56|0
1660646400000|2022-08-16 10:40:00|352.52|349.92|352.73|350.13|353.73|351.13|352.44|349.84|0
1660646700000|2022-08-16 10:45:00|353.01|350.41|353.01|350.41|353.16|350.56|352.44|349.84|0
1660647000000|2022-08-16 10:50:00|352.87|350.27|352.3|349.7|353.09|350.49|352.23|349.63|0
1660647300000|2022-08-16 10:55:00|352.37|349.77|352.51|349.91|352.72|350.12|351.87|349.27|0
1660647600000|2022-08-16 11:00:00|352.58|349.98|351.29|348.69|353.44|350.84|351.15|348.55|0
1660647900000|2022-08-16 11:05:00|351.44|348.84|350.29|347.69|351.51|348.91|350.15|347.55|0
1660648200000|2022-08-16 11:10:00|350.44|347.84|350.15|347.55|350.44|347.84|349.73|347.13|0
1660648500000|2022-08-16 11:15:00|350.29|347.69|350.01|347.41|350.43|347.83|349.94|347.34|0
1660648800000|2022-08-16 11:20:00|350.08|347.48|349.86|347.26|350.08|347.48|349.44|346.84|0
1660649100000|2022-08-16 11:25:00|350.29|347.69|348.87|346.27|350.29|347.69|348.8|346.2|0
1660649400000|2022-08-16 11:30:00|348.8|346.2|348.72|346.12|349.36|346.76|348.58|345.98|0
1660649700000|2022-08-16 11:35:00|348.86|346.26|348.44|345.84|348.86|346.26|348.15|345.55|0
1660650000000|2022-08-16 11:40:00|348.72|346.12|349|346.4|349.71|347.11|348.72|346.12|0
1660650300000|2022-08-16 11:45:00|348.86|346.26|349.43|346.83|349.43|346.83|348.86|346.26|0
1660650600000|2022-08-16 11:50:00|349.42|346.82|348.86|346.26|349.57|346.97|348.71|346.11|0
1660650900000|2022-08-16 11:55:00|348.71|346.11|349|346.4|349.14|346.54|348.57|345.97|0
1660651200000|2022-08-16 12:00:00|349.14|346.54|349.56|346.96|350.06|347.46|349|346.4|0
1660651500000|2022-08-16 12:05:00|349.42|346.82|349.42|346.82|349.85|347.25|349.42|346.82|0
1660651800000|2022-08-16 12:10:00|349.13|346.53|348.28|345.68|349.27|346.67|347.71|345.11|0
1660652100000|2022-08-16 12:15:00|348.14|345.54|348.28|345.68|348.42|345.82|347.57|344.97|0
1660652400000|2022-08-16 12:20:00|348.42|345.82|349.41|346.81|349.55|346.95|348.28|345.68|0
1660652700000|2022-08-16 12:25:00|349.34|346.74|349.27|346.67|349.84|347.24|349.27|346.67|0
1660653000000|2022-08-16 12:30:00|349.2|346.6|350.97|348.37|351.83|349.23|348.98|346.38|0
1660653300000|2022-08-16 12:35:00|351.05|348.45|351.4|348.8|351.4|348.8|350.54|347.94|0
1660653600000|2022-08-16 12:40:00|351.33|348.73|351.54|348.94|352.25|349.65|351.11|348.51|0
1660653900000|2022-08-16 12:45:00|351.68|349.08|354.12|351.52|354.12|351.52|351.54|348.94|0
1660654200000|2022-08-16 12:50:00|354.26|351.66|354.54|351.94|355.76|353.16|353.4|350.8|0
1660654500000|2022-08-16 12:55:00|354.75|352.15|353.61|351.01|354.9|352.3|353.47|350.87|0
1660654800000|2022-08-16 13:00:00|353.47|350.87|353.04|350.44|354.04|351.44|352.89|350.29|0
1660655100000|2022-08-16 13:05:00|352.89|350.29|352.75|350.15|353.89|351.29|352.75|350.15|0
1660655400000|2022-08-16 13:10:00|353.03|350.43|353.11|350.51|354.03|351.43|352.89|350.29|0
1660655700000|2022-08-16 13:15:00|353.03|350.43|353.46|350.86|354.17|351.57|352.6|350|0
1660656000000|2022-08-16 13:20:00|353.6|351|354.31|351.71|354.74|352.14|353.39|350.79|0
1660656300000|2022-08-16 13:25:00|354.46|351.86|354.31|351.71|354.74|352.14|353.6|351|0
1660656600000|2022-08-16 13:30:00|354.17|351.57|350.18|347.58|354.17|351.57|348.9|346.3|0
1660656900000|2022-08-16 13:35:00|350.11|347.51|349.61|347.01|351.17|348.57|347.91|345.31|0
1660657200000|2022-08-16 13:40:00|349.75|347.15|350.88|348.28|351.31|348.71|349.04|346.44|0
1660657500000|2022-08-16 13:45:00|351.02|348.42|352.59|349.99|352.73|350.13|349.46|346.86|0
1660657800000|2022-08-16 13:50:00|352.87|350.27|351.59|348.99|353.73|351.13|351.02|348.42|0
1660658100000|2022-08-16 13:55:00|351.73|349.13|349.88|347.28|351.87|349.27|348.75|346.15|0
1660658400000|2022-08-16 14:00:00|350.17|347.57|352.73|350.13|355.3|352.7|349.96|347.36|0
1660658700000|2022-08-16 14:05:00|352.87|350.27|352.3|349.7|353.58|350.98|351.3|348.7|0
1660659000000|2022-08-16 14:10:00|352.44|349.84|352.46|349.86|352.58|349.98|349.88|347.28|0
1660659300000|2022-08-16 14:15:00|352.6|350|352.11|349.51|354.88|352.28|350.38|347.78|0
1660659600000|2022-08-16 14:20:00|352.25|349.65|351.54|348.94|352.82|350.22|350.54|347.94|0
1660659900000|2022-08-16 14:25:00|351.82|349.22|353.82|351.22|354.39|351.79|351.82|349.22|0
1660660200000|2022-08-16 14:30:00|353.96|351.36|358.4|355.8|358.84|356.24|353.96|351.36|0
1660660500000|2022-08-16 14:35:00|358.55|355.95|358.86|356.26|358.93|356.33|356.71|354.11|0
1660660800000|2022-08-16 14:40:00|358.72|356.12|355.42|352.82|359.29|356.69|355.28|352.68|0
1660661100000|2022-08-16 14:45:00|355.56|352.96|354.56|351.96|356.42|353.82|354.27|351.67|0
1660661400000|2022-08-16 14:50:00|354.7|352.1|354.7|352.1|355.13|352.53|353.42|350.82|0
1660661700000|2022-08-16 14:55:00|354.56|351.96|356.41|353.81|357.13|354.53|354.27|351.67|0
1660662000000|2022-08-16 15:00:00|356.56|353.96|356.41|353.81|356.7|354.1|354.27|351.67|0
1660662300000|2022-08-16 15:05:00|356.55|353.95|355.12|352.52|356.55|353.95|353.55|350.95|0
1660662600000|2022-08-16 15:10:00|354.98|352.38|350|347.4|354.98|352.38|349.86|347.26|0
1660662900000|2022-08-16 15:15:00|349.86|347.26|346.46|343.86|350.14|347.54|346.46|343.86|0
1660663200000|2022-08-16 15:20:00|346.32|343.72|348.29|345.69|348.44|345.84|346.32|343.72|0
1660663500000|2022-08-16 15:25:00|348.44|345.84|346.46|343.86|348.72|346.12|345.9|343.3|0
1660663800000|2022-08-16 15:30:00|346.6|344|345.47|342.87|347.16|344.56|343.65|341.05|0
1660664100000|2022-08-16 15:35:00|345.61|343.01|344.49|341.89|345.89|343.29|344.21|341.61|0
1660664400000|2022-08-16 15:40:00|344.21|341.61|344.35|341.75|345.47|342.87|344.07|341.47|0
1660664700000|2022-08-16 15:45:00|344.42|341.82|343.73|341.13|345.05|342.45|342.67|340.07|0
1660665000000|2022-08-16 15:50:00|343.59|340.99|341.36|338.76|343.87|341.27|341.36|338.76|0
1660665300000|2022-08-16 15:55:00|341.5|338.9|340.8|338.2|342.19|339.59|339.83|337.23|0
1660665600000|2022-08-16 16:00:00|340.94|338.34|341.77|339.17|341.91|339.31|340.66|338.06|0
1660665900000|2022-08-16 16:05:00|341.49|338.89|342.19|339.59|342.33|339.73|340.94|338.34|0
1660666200000|2022-08-16 16:10:00|342.05|339.45|340.52|337.92|342.05|339.45|340.38|337.78|0
1660666500000|2022-08-16 16:15:00|340.66|338.06|339.27|336.67|340.66|338.06|338.99|336.39|0
1660666800000|2022-08-16 16:20:00|339.54|336.94|340.1|337.5|341.07|338.47|339.54|336.94|0
1660667100000|2022-08-16 16:25:00|340.23|337.63|341.76|339.16|341.9|339.3|340.1|337.5|0
1660667400000|2022-08-16 16:30:00|341.9|339.3|341.2|338.6|342.04|339.44|340.37|337.77|0
1660667700000|2022-08-16 16:35:00|341.06|338.46|341.48|338.88|341.48|338.88|340.51|337.91|0
1660668000000|2022-08-16 16:40:00|341.62|339.02|343.29|340.69|343.57|340.97|341.2|338.6|0
1660668300000|2022-08-16 16:45:00|343.43|340.83|343.15|340.55|343.71|341.11|342.73|340.13|0
1660668600000|2022-08-16 16:50:00|343.01|340.41|342.28|339.68|343.85|341.25|341.51|338.91|0
1660668900000|2022-08-16 16:55:00|342.21|339.61|341.93|339.33|342.49|339.89|341.51|338.91|0
1660669200000|2022-08-16 17:00:00|341.79|339.19|341.37|338.77|342.62|340.02|341.37|338.77|0
1660669500000|2022-08-16 17:05:00|341.51|338.91|339.42|336.82|341.65|339.05|339.42|336.82|0
1660669800000|2022-08-16 17:10:00|339.56|336.96|339.55|336.95|339.97|337.37|339|336.4|0
1660670100000|2022-08-16 17:15:00|339.69|337.09|339.55|336.95|339.69|337.09|338.72|336.12|0
1660670400000|2022-08-16 17:20:00|339.69|337.09|338.44|335.84|339.97|337.37|338.3|335.7|0
1660670700000|2022-08-16 17:25:00|338.3|335.7|339.13|336.53|339.27|336.67|338.16|335.56|0
1660671000000|2022-08-16 17:30:00|338.99|336.39|338.44|335.84|339.55|336.95|338.44|335.84|0
1660671300000|2022-08-16 17:35:00|338.58|335.98|336.36|333.76|338.71|336.11|336.09|333.49|0
1660671600000|2022-08-16 17:40:00|336.22|333.62|336.77|334.17|337.05|334.45|336.22|333.62|0
1660671900000|2022-08-16 17:45:00|336.63|334.03|336.22|333.62|336.77|334.17|336.15|333.55|0
1660672200000|2022-08-16 17:50:00|336.36|333.76|335.67|333.07|336.49|333.89|335.25|332.65|0
1660672500000|2022-08-16 17:55:00|335.8|333.2|335.39|332.79|336.35|333.75|334.84|332.24|0
1660672800000|2022-08-16 18:00:00|335.53|332.93|334.97|332.37|336.08|333.48|333.87|331.27|0
1660673100000|2022-08-16 18:05:00|334.83|332.23|332.64|330.04|334.83|332.23|332.64|330.04|0
1660673400000|2022-08-16 18:10:00|332.77|330.17|332.5|329.9|332.77|330.17|331.41|328.81|0
1660673700000|2022-08-16 18:15:00|332.36|329.76|333.47|330.87|333.72|331.12|331.68|329.08|0
1660674000000|2022-08-16 18:20:00|333.33|330.73|334.15|331.55|334.42|331.82|333.06|330.46|0
1660674300000|2022-08-16 18:25:00|334.01|331.41|335.24|332.64|336.2|333.6|333.87|331.27|0
1660674600000|2022-08-16 18:30:00|335.38|332.78|338.4|335.8|338.4|335.8|335.24|332.64|0
1660674900000|2022-08-16 18:35:00|338.68|336.08|344.37|341.77|344.65|342.05|338.27|335.67|0
1660675200000|2022-08-16 18:40:00|344.1|341.5|346.33|343.73|347.32|344.72|343.82|341.22|0
1660675500000|2022-08-16 18:45:00|346.69|344.09|350.53|347.41|352.66|349.54|346.69|344.09|0
1660675800000|2022-08-16 18:50:00|350.67|347.55|350.22|347.1|352.88|349.76|347.75|344.63|0
1660676100000|2022-08-16 18:55:00|350.36|347.24|347.11|343.99|350.36|347.24|346.55|343.43|0
1660676400000|2022-08-16 19:00:00|347.54|344.42|350.78|347.66|351.2|348.08|347.54|344.42|0
1660676700000|2022-08-16 19:05:00|350.64|347.52|348.52|345.4|350.78|347.66|347.25|344.13|0
1660677000000|2022-08-16 19:10:00|348.94|345.82|348.37|345.25|349.93|346.81|348.23|345.11|0
1660677300000|2022-08-16 19:15:00|348.51|345.39|347.25|344.13|349.78|346.66|347.25|344.13|0
1660677600000|2022-08-16 19:20:00|347.39|344.27|345.84|342.72|348.51|345.39|345.7|342.58|0
1660677900000|2022-08-16 19:25:00|345.7|342.58|344.86|341.74|346.26|343.14|344.16|341.04|0
1660678200000|2022-08-16 19:30:00|344.72|341.6|343.32|340.2|345|341.88|342.9|339.78|0
1660678500000|2022-08-16 19:35:00|343.18|340.06|343.76|341.16|344.3|341.23|342.76|339.64|0
1660678800000|2022-08-16 19:40:00|343.62|341.02|341.9|339.3|345.08|342.48|341.52|338.92|0
1660679100000|2022-08-16 19:45:00|342.04|339.44|338.69|336.09|342.04|339.44|338.14|335.54|0
1660679400000|2022-08-16 19:50:00|338.28|335.68|340.5|337.9|340.78|338.18|338.14|335.54|0
1660679700000|2022-08-16 19:55:00|340.22|337.62|342.03|339.43|342.73|340.13|340.22|337.62|0
1660680000000|2022-08-16 20:00:00|342.17|339.57|343.43|340.83|343.85|341.25|342.17|339.57|0
1660680300000|2022-08-16 20:05:00|343.57|340.97|343.57|340.97|343.57|340.97|343.01|340.41|0
1660680600000|2022-08-16 20:10:00|343.43|340.83|344.13|341.53|344.13|341.53|343.15|340.55|0
1660680900000|2022-08-16 20:15:00|344.37|341.57|343.95|341.15|344.72|341.92|343.81|341.01|0
1660681200000|2022-08-16 20:20:00|343.81|341.01|343.8|341|343.95|341.15|343.66|340.86|0
1660681500000|2022-08-16 20:25:00|343.94|341.14|344.22|341.42|344.22|341.42|343.8|341|0
1660681800000|2022-08-16 20:30:00|344.08|341.28|343.38|340.58|344.08|341.28|343.38|340.58|0
1660682100000|2022-08-16 20:35:00|343.24|340.44|342.4|339.6|343.24|340.44|342.26|339.46|0
1660682400000|2022-08-16 20:40:00|342.26|339.46|342.25|339.45|342.4|339.6|342.25|339.45|0
1660682700000|2022-08-16 20:45:00|342.11|339.31|341.55|338.75|342.11|339.31|341.41|338.61|0
1660683000000|2022-08-16 20:50:00|341.49|338.69|340.3|337.5|341.49|338.69|340.3|337.5|0
1660683300000|2022-08-16 20:55:00|340.16|337.36|340.33|337.53|340.37|337.57|340.16|337.36|0
1660683600000|2022-08-16 21:00:00|340.52|337.72|340.45|337.65|340.58|337.78|340.45|337.65|0
1660683900000|2022-08-16 21:05:00|340.47|337.67|340.57|337.77|340.59|337.79|340.47|337.67|0
1660684200000|2022-08-16 21:10:00|340.55|337.75|340.61|337.81|340.61|337.81|340.53|337.73|0
1660684500000|2022-08-16 21:15:00|340.65|337.85|340.96|338.16|341.09|338.29|340.65|337.85|0
1660684800000|2022-08-16 21:20:00|340.95|338.15|340.9|338.1|340.95|338.15|340.82|338.02|0
1660685100000|2022-08-16 21:25:00|340.81|338.01|340.69|337.89|340.81|338.01|340.67|337.87|0
1660685400000|2022-08-16 21:30:00|340.67|337.87|340.69|337.89|340.69|337.89|340.67|337.87|0
1660685700000|2022-08-16 21:35:00|340.52|337.72|340.75|337.95|340.85|338.05|340.52|337.72|0
1660686000000|2022-08-16 21:40:00|340.73|337.93|340.58|337.78|340.77|337.97|340.56|337.76|0
1660686300000|2022-08-16 21:45:00|340.64|337.84|340.56|337.76|340.64|337.84|340.5|337.7|0
1660686600000|2022-08-16 21:50:00|340.6|337.8|340.59|337.79|340.6|337.8|340.56|337.76|0
1660686900000|2022-08-16 21:55:00|340.57|337.77|340.61|337.81|340.62|337.82|340.55|337.75|0
1660687200000|2022-08-16 22:00:00|340.9|338.1|342.5|339.7|342.57|339.77|340.9|338.1|0
1660687500000|2022-08-16 22:05:00|342.36|339.56|342.78|339.98|343.06|340.26|342.22|339.42|0
1660687800000|2022-08-16 22:10:00|342.71|339.91|342.22|339.42|342.78|339.98|342.22|339.42|0
1660688100000|2022-08-16 22:15:00|342.36|339.56|342.91|340.11|343.13|340.33|342.36|339.56|0
1660688400000|2022-08-16 22:20:00|342.77|339.97|342.57|339.77|342.77|339.97|342.07|339.27|0
1660688700000|2022-08-16 22:25:00|342.63|339.83|342.35|339.55|342.91|340.11|342.35|339.55|0
1660689000000|2022-08-16 22:30:00|342.14|339.34|342.56|339.76|342.63|339.83|342.14|339.34|0
1660689300000|2022-08-16 22:35:00|342.63|339.83|342.35|339.55|343.05|340.25|342.35|339.55|0
1660689600000|2022-08-16 22:40:00|342.07|339.27|342.06|339.26|342.48|339.68|341.79|338.99|0
1660689900000|2022-08-16 22:45:00|342.14|339.34|342.76|339.96|342.84|340.04|342.14|339.34|0
1660690200000|2022-08-16 22:50:00|342.62|339.82|342.2|339.4|342.76|339.96|342.2|339.4|0
1660690500000|2022-08-16 22:55:00|342.34|339.54|342.55|339.75|342.55|339.75|342.34|339.54|0
1660690800000|2022-08-16 23:00:00|342.62|339.82|342.62|339.82|342.76|339.96|342.27|339.47|0
1660691100000|2022-08-16 23:05:00|342.76|339.96|343.03|340.23|343.46|340.66|342.76|339.96|0
1660691400000|2022-08-16 23:10:00|342.89|340.09|342.75|339.95|342.97|340.17|342.61|339.81|0
1660691700000|2022-08-16 23:15:00|342.89|340.09|343.31|340.51|343.31|340.51|342.47|339.67|0
1660692000000|2022-08-16 23:20:00|343.03|340.23|343.31|340.51|343.59|340.79|342.89|340.09|0
1660692300000|2022-08-16 23:25:00|343.38|340.58|343.73|340.93|343.73|340.93|343.31|340.51|0
1660692600000|2022-08-16 23:30:00|343.59|340.79|343.72|340.92|343.87|341.07|343.44|340.64|0
1660692900000|2022-08-16 23:35:00|343.86|341.06|343.44|340.64|343.86|341.06|343.3|340.5|0
1660693200000|2022-08-16 23:40:00|343.3|340.5|343.58|340.78|343.72|340.92|343.3|340.5|0
1660693500000|2022-08-16 23:45:00|343.44|340.64|342.88|340.08|343.58|340.78|342.6|339.8|0
1660693800000|2022-08-16 23:50:00|342.81|340.01|341.9|339.1|343.16|340.36|341.9|339.1|0
1660694100000|2022-08-16 23:55:00|341.76|338.96|341.89|339.09|341.89|339.09|341.06|338.26|0
1660694400000|2022-08-17 00:00:00|341.75|338.95|342.45|339.65|343.01|340.21|341.2|338.4|0
1660694700000|2022-08-17 00:05:00|342.31|339.51|341.33|338.53|342.31|339.51|341.33|338.53|0
1660695000000|2022-08-17 00:10:00|341.4|338.6|340.07|337.27|341.47|338.67|339.93|337.13|0
1660695300000|2022-08-17 00:15:00|339.93|337.13|339.24|336.44|340.07|337.27|339.1|336.3|0
1660695600000|2022-08-17 00:20:00|339.1|336.3|341.63|338.83|341.91|339.11|338.96|336.16|0
1660695900000|2022-08-17 00:25:00|341.77|338.97|343.04|340.24|343.11|340.31|341.77|338.97|0
1660696200000|2022-08-17 00:30:00|342.97|340.17|342.27|339.47|343.39|340.59|341.99|339.19|0
1660696500000|2022-08-17 00:35:00|342.13|339.33|343.1|340.3|343.24|340.44|342.13|339.33|0
1660696800000|2022-08-17 00:40:00|342.96|340.16|343.66|340.86|343.66|340.86|342.96|340.16|0
1660697100000|2022-08-17 00:45:00|343.59|340.79|342.82|340.02|343.8|341|342.75|339.95|0
1660697400000|2022-08-17 00:50:00|342.68|339.88|342.82|340.02|342.96|340.16|342.68|339.88|0
1660697700000|2022-08-17 00:55:00|342.68|339.88|342.54|339.74|342.82|340.02|342.26|339.46|0
1660698000000|2022-08-17 01:00:00|342.61|339.81|343.79|340.99|344.21|341.41|342.54|339.74|0
1660698300000|2022-08-17 01:05:00|343.86|341.06|343.79|340.99|344.07|341.27|343.65|340.85|0
1660698600000|2022-08-17 01:10:00|343.86|341.06|343.09|340.29|343.86|341.06|342.81|340.01|0
1660698900000|2022-08-17 01:15:00|342.95|340.15|343.23|340.43|343.51|340.71|342.67|339.87|0
1660699200000|2022-08-17 01:20:00|343.3|340.5|343.36|340.56|343.51|340.71|343.09|340.29|0
1660699500000|2022-08-17 01:25:00|343.22|340.42|343.4|340.6|343.89|341.09|343.08|340.28|0
1660699800000|2022-08-17 01:30:00|343.26|340.46|342.97|340.17|343.54|340.74|342.7|339.9|0
1660700100000|2022-08-17 01:35:00|342.91|340.11|344.09|341.29|344.37|341.57|342.83|340.03|0
1660700400000|2022-08-17 01:40:00|344.23|341.43|343.96|341.16|344.23|341.43|343.53|340.73|0
1660700700000|2022-08-17 01:45:00|343.82|341.02|343.61|340.81|344.17|341.37|343.33|340.53|0
1660701000000|2022-08-17 01:50:00|343.47|340.67|342.49|339.69|343.61|340.81|342.49|339.69|0
1660701300000|2022-08-17 01:55:00|342.35|339.55|342.21|339.41|342.91|340.11|341.93|339.13|0
1660701600000|2022-08-17 02:00:00|342.07|339.27|342.1|339.3|342.77|339.97|342|339.2|0
1660701900000|2022-08-17 02:05:00|342.18|339.38|342.38|339.58|342.8|340|341.9|339.1|0
1660702200000|2022-08-17 02:10:00|342.52|339.72|342.8|340|343.08|340.28|342.24|339.44|0
1660702500000|2022-08-17 02:15:00|342.87|340.07|342.31|339.51|342.94|340.14|342.24|339.44|0
1660702800000|2022-08-17 02:20:00|342.38|339.58|342.66|339.86|342.66|339.86|342.03|339.23|0
1660703100000|2022-08-17 02:25:00|342.8|340|342.37|339.57|342.93|340.13|342.23|339.43|0
1660703400000|2022-08-17 02:30:00|342.23|339.43|341.25|338.45|342.31|339.51|341.25|338.45|0
1660703700000|2022-08-17 02:35:00|341.39|338.59|342.37|339.57|342.51|339.71|340.97|338.17|0
1660704000000|2022-08-17 02:40:00|342.23|339.43|342.51|339.71|342.51|339.71|341.53|338.73|0
1660704300000|2022-08-17 02:45:00|342.37|339.57|342.09|339.29|342.51|339.71|342.09|339.29|0
1660704600000|2022-08-17 02:50:00|342.23|339.43|342.22|339.42|342.64|339.84|342.22|339.42|0
1660704900000|2022-08-17 02:55:00|342.36|339.56|342.36|339.56|342.5|339.7|342.15|339.35|0
1660705200000|2022-08-17 03:00:00|342.29|339.49|342.5|339.7|342.5|339.7|341.94|339.14|0
1660705500000|2022-08-17 03:05:00|342.43|339.63|342.08|339.28|342.5|339.7|342.08|339.28|0
1660705800000|2022-08-17 03:10:00|341.94|339.14|341.8|339|342.29|339.49|341.8|339|0
1660706100000|2022-08-17 03:15:00|341.94|339.14|342.35|339.55|342.35|339.55|341.79|338.99|0
1660706400000|2022-08-17 03:20:00|342.21|339.41|342.42|339.62|342.42|339.62|341.93|339.13|0
1660706700000|2022-08-17 03:25:00|342.35|339.55|341.93|339.13|342.49|339.69|341.79|338.99|0
1660707000000|2022-08-17 03:30:00|341.86|339.06|342.35|339.55|342.49|339.69|341.86|339.06|0
1660707300000|2022-08-17 03:35:00|342.49|339.69|342.34|339.54|342.91|340.11|342.34|339.54|0
1660707600000|2022-08-17 03:40:00|342.2|339.4|342.34|339.54|342.48|339.68|342.2|339.4|0
1660707900000|2022-08-17 03:45:00|342.41|339.61|342.48|339.68|342.62|339.82|342.34|339.54|0
1660708200000|2022-08-17 03:50:00|342.62|339.82|342.06|339.26|342.62|339.82|342.06|339.26|0
1660708500000|2022-08-17 03:55:00|341.92|339.12|341.92|339.12|342.34|339.54|341.92|339.12|0
1660708800000|2022-08-17 04:00:00|341.78|338.98|341.36|338.56|341.78|338.98|341.36|338.56|0
1660709100000|2022-08-17 04:05:00|341.43|338.63|341.23|338.43|341.5|338.7|340.95|338.15|0
1660709400000|2022-08-17 04:10:00|341.09|338.29|341.09|338.29|341.16|338.36|340.95|338.15|0
1660709700000|2022-08-17 04:15:00|341.16|338.36|341.23|338.43|341.23|338.43|341.09|338.29|0
1660710000000|2022-08-17 04:20:00|341.37|338.57|341.23|338.43|341.51|338.71|341.23|338.43|0
1660710300000|2022-08-17 04:25:00|341.22|338.42|340.8|338|341.22|338.42|340.8|338|0
1660710600000|2022-08-17 04:30:00|340.66|337.86|340.24|337.44|340.66|337.86|340.24|337.44|0
1660710900000|2022-08-17 04:35:00|340.32|337.52|340.38|337.58|340.38|337.58|339.97|337.17|0
1660711200000|2022-08-17 04:40:00|340.31|337.51|339.68|336.88|340.31|337.51|339.68|336.88|0
1660711500000|2022-08-17 04:45:00|339.76|336.96|340.1|337.3|340.1|337.3|339.76|336.96|0
1660711800000|2022-08-17 04:50:00|340.03|337.23|339.96|337.16|340.1|337.3|339.89|337.09|0
1660712100000|2022-08-17 04:55:00|339.89|337.09|339.82|337.02|339.89|337.09|339.54|336.74|0
1660712400000|2022-08-17 05:00:00|339.54|336.74|338.56|335.76|339.54|336.74|338.56|335.76|0
1660712700000|2022-08-17 05:05:00|338.42|335.62|339.12|336.32|339.26|336.46|338.42|335.62|0
1660713000000|2022-08-17 05:10:00|339.05|336.25|338.7|335.9|339.05|336.25|338.42|335.62|0
1660713300000|2022-08-17 05:15:00|338.84|336.04|338.56|335.76|338.97|336.17|338.56|335.76|0
1660713600000|2022-08-17 05:20:00|338.63|335.83|338.83|336.03|338.83|336.03|338.28|335.48|0
1660713900000|2022-08-17 05:25:00|338.76|335.96|339.25|336.45|339.39|336.59|338.55|335.75|0
1660714200000|2022-08-17 05:30:00|339.18|336.38|338.97|336.17|339.52|336.72|338.97|336.17|0
1660714500000|2022-08-17 05:35:00|339.11|336.31|339.38|336.58|339.38|336.58|338.69|335.89|0
1660714800000|2022-08-17 05:40:00|339.31|336.51|339.52|336.72|339.66|336.86|339.24|336.44|0
1660715100000|2022-08-17 05:45:00|339.66|336.86|339.8|337|340.35|337.55|339.38|336.58|0
1660715400000|2022-08-17 05:50:00|339.93|337.13|339.31|336.51|340.01|337.21|339.24|336.44|0
1660715700000|2022-08-17 05:55:00|339.24|336.44|337.85|335.05|339.24|336.44|337.57|334.77|0
1660716000000|2022-08-17 06:00:00|337.98|335.18|338.82|336.02|338.95|336.15|337.84|335.04|0
1660716300000|2022-08-17 06:05:00|338.68|335.88|340.2|337.4|340.2|337.4|338.68|335.88|0
1660716600000|2022-08-17 06:10:00|340.07|337.27|340.9|338.1|341.32|338.52|340|337.2|0
1660716900000|2022-08-17 06:15:00|341.04|338.24|341.88|339.08|342.3|339.5|340.62|337.82|0
1660717200000|2022-08-17 06:20:00|342.02|339.22|341.59|338.79|342.02|339.22|341.46|338.66|0
1660717500000|2022-08-17 06:25:00|341.53|338.73|341.31|338.51|341.59|338.79|340.62|337.82|0
1660717800000|2022-08-17 06:30:00|341.17|338.37|341.87|339.07|342.01|339.21|341.03|338.23|0
1660718100000|2022-08-17 06:35:00|341.73|338.93|343.27|340.47|343.34|340.54|341.73|338.93|0
1660718400000|2022-08-17 06:40:00|343.13|340.33|342.5|339.7|343.41|340.61|342.43|339.63|0
1660718700000|2022-08-17 06:45:00|342.57|339.77|343.12|340.32|343.4|340.6|342.42|339.62|0
1660719000000|2022-08-17 06:50:00|342.98|340.18|342.84|340.04|343.12|340.32|342.42|339.62|0
1660719300000|2022-08-17 06:55:00|342.77|339.97|343.12|340.32|343.12|340.32|342.7|339.9|0
1660719600000|2022-08-17 07:00:00|342.91|340.11|343.75|340.95|343.82|341.02|342.56|339.76|0
1660719900000|2022-08-17 07:05:00|343.58|340.98|344|341.4|344.84|342.24|343.58|340.98|0
1660720200000|2022-08-17 07:10:00|344.28|341.68|344.7|342.1|344.98|342.38|344|341.4|0
1660720500000|2022-08-17 07:15:00|344.98|342.38|345.4|342.8|345.4|342.8|344.27|341.67|0
1660720800000|2022-08-17 07:20:00|345.54|342.94|344.27|341.67|345.54|342.94|343.78|341.18|0
1660721100000|2022-08-17 07:25:00|344.13|341.53|342.8|340.2|344.83|342.23|342.8|340.2|0
1660721400000|2022-08-17 07:30:00|342.73|340.13|344.13|341.53|344.41|341.81|342.73|340.13|0
1660721700000|2022-08-17 07:35:00|343.99|341.39|345.25|342.65|345.25|342.65|343.42|340.82|0
1660722000000|2022-08-17 07:40:00|345.53|342.93|346.52|343.92|346.66|344.06|345.39|342.79|0
1660722300000|2022-08-17 07:45:00|346.66|344.06|347.08|344.48|347.22|344.62|345.6|343|0
1660722600000|2022-08-17 07:50:00|346.94|344.34|346.94|344.34|347.22|344.62|346.09|343.49|0
1660722900000|2022-08-17 07:55:00|347.08|344.48|347.08|344.48|347.22|344.62|346.51|343.91|0
1660723200000|2022-08-17 08:00:00|347.22|344.62|347.92|345.32|349.2|346.6|347.22|344.62|0
1660723500000|2022-08-17 08:05:00|348.06|345.46|348.2|345.6|348.77|346.17|347.71|345.11|0
1660723800000|2022-08-17 08:10:00|348.28|345.68|346.65|344.05|349.19|346.59|346.44|343.84|0
1660724100000|2022-08-17 08:15:00|346.93|344.33|348.2|345.6|348.2|345.6|346.5|343.9|0
1660724400000|2022-08-17 08:20:00|348.06|345.46|347.35|344.75|348.91|346.31|347.35|344.75|0
1660724700000|2022-08-17 08:25:00|347.49|344.89|349.19|346.59|349.19|346.59|347.49|344.89|0
1660725000000|2022-08-17 08:30:00|349.47|346.87|349.33|346.73|349.61|347.01|349.04|346.44|0
1660725300000|2022-08-17 08:35:00|349.47|346.87|349.75|347.15|350.46|347.86|349.33|346.73|0
1660725600000|2022-08-17 08:40:00|349.61|347.01|350.03|347.43|350.18|347.58|349.04|346.44|0
1660725900000|2022-08-17 08:45:00|349.89|347.29|351.03|348.43|351.03|348.43|349.46|346.86|0
1660726200000|2022-08-17 08:50:00|350.88|348.28|349.74|347.14|350.88|348.28|349.6|347|0
1660726500000|2022-08-17 08:55:00|349.6|347|350.74|348.14|351.02|348.42|349.6|347|0
1660726800000|2022-08-17 09:00:00|350.95|348.35|350.02|347.42|351.02|348.42|349.46|346.86|0
1660727100000|2022-08-17 09:05:00|349.74|347.14|349.81|347.21|350.02|347.42|349.17|346.57|0
1660727400000|2022-08-17 09:10:00|349.88|347.28|350.45|347.85|350.59|347.99|349.74|347.14|0
1660727700000|2022-08-17 09:15:00|350.38|347.78|350.87|348.27|351.01|348.41|350.3|347.7|0
1660728000000|2022-08-17 09:20:00|351.01|348.41|350.73|348.13|351.16|348.56|350.44|347.84|0
1660728300000|2022-08-17 09:25:00|350.58|347.98|349.73|347.13|350.73|348.13|349.38|346.78|0
1660728600000|2022-08-17 09:30:00|349.87|347.27|351.29|348.69|351.58|348.98|349.59|346.99|0
1660728900000|2022-08-17 09:35:00|351.37|348.77|351.15|348.55|351.86|349.26|350.72|348.12|0
1660729200000|2022-08-17 09:40:00|351.29|348.69|351.57|348.97|351.72|349.12|350.44|347.84|0
1660729500000|2022-08-17 09:45:00|351.72|349.12|352.86|350.26|352.86|350.26|351.43|348.83|0
1660729800000|2022-08-17 09:50:00|353|350.4|354.14|351.54|354.57|351.97|352.86|350.26|0
1660730100000|2022-08-17 09:55:00|354.28|351.68|353.85|351.25|354.71|352.11|353.71|351.11|0
1660730400000|2022-08-17 10:00:00|354.14|351.54|354.42|351.82|355.5|352.9|351.91|349.31|0
1660730700000|2022-08-17 10:05:00|354.35|351.75|354.71|352.11|354.71|352.11|354.14|351.54|0
1660731000000|2022-08-17 10:10:00|354.78|352.18|355.28|352.68|355.57|352.97|354.42|351.82|0
1660731300000|2022-08-17 10:15:00|354.85|352.25|356.43|353.83|356.57|353.97|354.85|352.25|0
1660731600000|2022-08-17 10:20:00|356.28|353.68|356.71|354.11|356.71|354.11|355.56|352.96|0
1660731900000|2022-08-17 10:25:00|356.86|354.26|356.28|353.68|357.86|355.26|356.28|353.68|0
1660732200000|2022-08-17 10:30:00|356.35|353.75|356.28|353.68|359.16|356.56|356.14|353.54|0
1660732500000|2022-08-17 10:35:00|356.13|353.53|356.56|353.96|357.14|354.54|356.13|353.53|0
1660732800000|2022-08-17 10:40:00|356.64|354.04|358.29|355.69|358.87|356.27|356.64|354.04|0
1660733100000|2022-08-17 10:45:00|358.43|355.83|358.87|356.27|359.45|356.85|358|355.4|0
1660733400000|2022-08-17 10:50:00|358.72|356.12|358.57|355.97|358.87|356.27|358.29|355.69|0
1660733700000|2022-08-17 10:55:00|358.43|355.83|357.42|354.82|359.15|356.55|357.35|354.75|0
1660734000000|2022-08-17 11:00:00|357.13|354.53|358.14|355.54|358.57|355.97|356.49|353.89|0
1660734300000|2022-08-17 11:05:00|357.99|355.39|359.15|356.55|359.44|356.84|357.7|355.1|0
1660734600000|2022-08-17 11:10:00|359.08|356.48|359.72|357.12|359.72|357.12|358.28|355.68|0
1660734900000|2022-08-17 11:15:00|359.94|357.34|360.59|357.99|361.9|359.3|359.36|356.76|0
1660735200000|2022-08-17 11:20:00|360.73|358.13|359.65|357.05|361.17|358.57|359.14|356.54|0
1660735500000|2022-08-17 11:25:00|359.72|357.12|360.73|358.13|361.17|358.57|359.43|356.83|0
1660735800000|2022-08-17 11:30:00|360.88|358.28|360.87|358.27|362.91|360.31|360.73|358.13|0
1660736100000|2022-08-17 11:35:00|361.02|358.42|361.45|358.85|362.32|359.72|360.44|357.84|0
1660736400000|2022-08-17 11:40:00|361.53|358.93|361.89|359.29|362.32|359.72|361.16|358.56|0
1660736700000|2022-08-17 11:45:00|361.96|359.36|361.93|359.33|362.23|359.63|360.36|357.76|0
1660737000000|2022-08-17 11:50:00|361.79|359.19|361.21|358.61|362.37|359.77|361.21|358.61|0
1660737300000|2022-08-17 11:55:00|361.06|358.46|360.99|358.39|361.64|359.04|360.77|358.17|0
1660737600000|2022-08-17 12:00:00|360.91|358.31|359.9|357.3|360.99|358.39|359.32|356.72|0
1660737900000|2022-08-17 12:05:00|360.04|357.44|359.9|357.3|360.62|358.02|359.46|356.86|0
1660738200000|2022-08-17 12:10:00|359.75|357.15|360.18|357.58|360.76|358.16|358.74|356.14|0
1660738500000|2022-08-17 12:15:00|360.33|357.73|359.31|356.71|360.62|358.02|359.31|356.71|0
1660738800000|2022-08-17 12:20:00|359.02|356.42|361.34|358.74|361.78|359.18|359.02|356.42|0
1660739100000|2022-08-17 12:25:00|361.48|358.88|361.41|358.81|362.21|359.61|361.05|358.45|0
1660739400000|2022-08-17 12:30:00|364.1|361.5|362.86|360.26|364.83|362.23|360.32|357.72|0
1660739700000|2022-08-17 12:35:00|362.93|360.33|360.61|358.01|362.93|360.33|360.03|357.43|0
1660740000000|2022-08-17 12:40:00|360.46|357.86|360.61|358.01|361.19|358.59|359.3|356.7|0
1660740300000|2022-08-17 12:45:00|360.75|358.15|360.31|357.71|361.91|359.31|359.88|357.28|0
1660740600000|2022-08-17 12:50:00|360.46|357.86|364.36|361.76|364.36|361.76|359.3|356.7|0
1660740900000|2022-08-17 12:55:00|364.21|361.61|363.92|361.32|364.79|362.19|363.19|360.59|0
1660741200000|2022-08-17 13:00:00|363.85|361.25|364.35|361.75|365.52|362.92|363.27|360.67|0
1660741500000|2022-08-17 13:05:00|364.21|361.61|361.88|359.28|364.35|361.75|361.59|358.99|0
1660741800000|2022-08-17 13:10:00|361.74|359.14|363.62|361.02|364.49|361.89|361.67|359.07|0
1660742100000|2022-08-17 13:15:00|363.7|361.1|363.62|361.02|364.78|362.18|362.89|360.29|0
1660742400000|2022-08-17 13:20:00|363.47|360.87|361.87|359.27|363.69|361.09|361.73|359.13|0
1660742700000|2022-08-17 13:25:00|362.09|359.49|364.49|361.89|364.49|361.89|362.09|359.49|0
1660743000000|2022-08-17 13:30:00|363.91|361.31|358.86|356.26|364.05|361.45|357.85|355.25|0
1660743300000|2022-08-17 13:35:00|359.58|356.98|358.28|355.68|359.87|357.27|354.54|351.94|0
1660743600000|2022-08-17 13:40:00|358.42|355.82|360.45|357.85|362.34|359.74|358.42|355.82|0
1660743900000|2022-08-17 13:45:00|360.31|357.71|361.71|359.11|362.28|359.68|358.57|355.97|0
1660744200000|2022-08-17 13:50:00|361.85|359.25|360.55|357.95|364.02|361.42|359.69|357.09|0
1660744500000|2022-08-17 13:55:00|360.26|357.66|359.25|356.65|360.98|358.38|358.53|355.93|0
1660744800000|2022-08-17 14:00:00|359.33|356.73|359.54|356.94|361.84|359.24|359.25|356.65|0
1660745100000|2022-08-17 14:05:00|359.11|356.51|360.11|357.51|360.4|357.8|356.24|353.64|0
1660745400000|2022-08-17 14:10:00|360.26|357.66|363.43|360.83|364.16|361.56|359.25|356.65|0
1660745700000|2022-08-17 14:15:00|363.58|360.98|362.21|359.61|365.17|362.57|361.19|358.59|0
1660746000000|2022-08-17 14:20:00|362.06|359.46|360.98|358.38|362.21|359.61|359.25|356.65|0
1660746300000|2022-08-17 14:25:00|360.69|358.09|360.26|357.66|360.98|358.38|359.39|356.79|0
1660746600000|2022-08-17 14:30:00|360.54|357.94|360.83|358.23|361.99|359.39|359.53|356.93|0
1660746900000|2022-08-17 14:35:00|360.54|357.94|363.29|360.69|365.63|363.03|360.54|357.94|0
1660747200000|2022-08-17 14:40:00|363.44|360.84|363.05|360.45|363.48|360.88|360.68|358.08|0
1660747500000|2022-08-17 14:45:00|362.91|360.31|363.19|360.59|363.34|360.74|361.03|358.43|0
1660747800000|2022-08-17 14:50:00|363.34|360.74|368.56|365.96|369|366.4|363.19|360.59|0
1660748100000|2022-08-17 14:55:00|368.71|366.11|368.56|365.96|369.15|366.55|367.25|364.65|0
1660748400000|2022-08-17 15:00:00|368.27|365.67|366.81|364.21|368.27|365.67|366.08|363.48|0
1660748700000|2022-08-17 15:05:00|366.96|364.36|367.67|365.07|368.7|366.1|366.23|363.63|0
1660749000000|2022-08-17 15:10:00|367.81|365.21|367.95|365.35|368.25|365.65|365.63|363.03|0
1660749300000|2022-08-17 15:15:00|367.81|365.21|365.4|362.8|369.71|367.11|365.11|362.51|0
1660749600000|2022-08-17 15:20:00|365.26|362.66|363.8|361.2|365.84|363.24|363.22|360.62|0
1660749900000|2022-08-17 15:25:00|363.22|360.62|363.94|361.34|365.54|362.94|363.22|360.62|0
1660750200000|2022-08-17 15:30:00|363.8|361.2|364.26|361.66|364.96|362.36|361.92|359.32|0
1660750500000|2022-08-17 15:35:00|364.4|361.8|366.15|363.55|366.59|363.99|363.82|361.22|0
1660750800000|2022-08-17 15:40:00|366|363.4|370.8|368.2|371.68|369.08|365.57|362.97|0
1660751100000|2022-08-17 15:45:00|370.94|368.34|372.12|369.52|373.3|370.7|370.5|367.9|0
1660751400000|2022-08-17 15:50:00|372.27|369.67|370.79|368.19|372.56|369.96|370.5|367.9|0
1660751700000|2022-08-17 15:55:00|370.65|368.05|371.38|368.78|371.67|369.07|370.06|367.46|0
1660752000000|2022-08-17 16:00:00|371.09|368.49|368.74|366.14|371.38|368.78|368.59|365.99|0
1660752300000|2022-08-17 16:05:00|368.59|365.99|367.31|364.71|368.59|365.99|366.55|363.95|0
1660752600000|2022-08-17 16:10:00|367.46|364.86|367.45|364.85|368.19|365.59|367.01|364.41|0
1660752900000|2022-08-17 16:15:00|367.38|364.78|365.7|363.1|367.45|364.85|365.55|362.95|0
1660753200000|2022-08-17 16:20:00|365.84|363.24|363.36|360.76|366.43|363.83|363.22|360.62|0
1660753500000|2022-08-17 16:25:00|363.07|360.47|362.05|359.45|364.23|361.63|362.05|359.45|0
1660753800000|2022-08-17 16:30:00|362.2|359.6|362.34|359.74|363.21|360.61|362.05|359.45|0
1660754100000|2022-08-17 16:35:00|362.49|359.89|360.02|357.42|362.63|360.03|358.58|355.98|0
1660754400000|2022-08-17 16:40:00|360.17|357.57|359.73|357.13|361.03|358.43|359.15|356.55|0
1660754700000|2022-08-17 16:45:00|359.88|357.28|360.31|357.71|360.45|357.85|358.86|356.26|0
1660755000000|2022-08-17 16:50:00|360.16|357.56|360.74|358.14|361.17|358.57|359.87|357.27|0
1660755300000|2022-08-17 16:55:00|360.59|357.99|360.45|357.85|361.32|358.72|359.87|357.27|0
1660755600000|2022-08-17 17:00:00|360.74|358.14|360.73|358.13|362.91|360.31|360.3|357.7|0
1660755900000|2022-08-17 17:05:00|360.88|358.28|361.46|358.86|361.6|359|359.43|356.83|0
1660756200000|2022-08-17 17:10:00|361.31|358.71|359.72|357.12|361.31|358.71|359.22|356.62|0
1660756500000|2022-08-17 17:15:00|359.43|356.83|361.31|358.71|361.45|358.85|358.42|355.82|0
1660756800000|2022-08-17 17:20:00|361.16|358.56|360.73|358.13|361.16|358.56|359.14|356.54|0
1660757100000|2022-08-17 17:25:00|360.58|357.98|357.84|355.24|360.73|358.13|357.55|354.95|0
1660757400000|2022-08-17 17:30:00|357.98|355.38|358.84|356.24|359.86|357.26|356.54|353.94|0
1660757700000|2022-08-17 17:35:00|358.7|356.1|358.55|355.95|360|357.4|358.41|355.81|0
1660758000000|2022-08-17 17:40:00|358.7|356.1|358.98|356.38|358.98|356.38|357.4|354.8|0
1660758300000|2022-08-17 17:45:00|358.84|356.24|358.41|355.81|359.42|356.82|358.26|355.66|0
1660758600000|2022-08-17 17:50:00|358.55|355.95|358.55|355.95|358.55|355.95|357.11|354.51|0
1660758900000|2022-08-17 17:55:00|358.69|356.09|358.98|356.38|359.7|357.1|358.11|355.51|0
1660759200000|2022-08-17 18:00:00|359.2|356.6|354.09|351.49|360.42|357.82|348.97|346.37|0
1660759500000|2022-08-17 18:05:00|354.24|351.64|350.64|348.04|357.82|355.22|348.8|346.2|0
1660759800000|2022-08-17 18:10:00|351.64|349.04|346.96|344.36|352.78|350.18|346.96|344.36|0
1660760100000|2022-08-17 18:15:00|346.11|343.51|348.79|346.19|350.5|347.9|344.7|342.1|0
1660760400000|2022-08-17 18:20:00|348.93|346.33|350.92|348.32|353.63|351.03|348.51|345.91|0
1660760700000|2022-08-17 18:25:00|350.78|348.18|347.8|345.2|352.34|349.74|347.37|344.77|0
1660761000000|2022-08-17 18:30:00|347.51|344.91|346.1|343.5|349.07|346.47|345.54|342.94|0
1660761300000|2022-08-17 18:35:00|345.82|343.22|342.87|340.27|345.82|343.22|342.59|339.99|0
1660761600000|2022-08-17 18:40:00|343.15|340.55|349.07|346.47|349.07|346.47|343.15|340.55|0
1660761900000|2022-08-17 18:45:00|349.21|346.61|349.21|346.61|350.91|348.31|347.93|345.33|0
1660762200000|2022-08-17 18:50:00|349.28|346.68|350.91|348.31|351.62|349.02|348.5|345.9|0
1660762500000|2022-08-17 18:55:00|351.05|348.45|352.33|349.73|352.47|349.87|349.34|346.74|0
1660762800000|2022-08-17 19:00:00|352.62|350.02|349.62|347.02|352.9|350.3|349.48|346.88|0
1660763100000|2022-08-17 19:05:00|349.77|347.17|352.47|349.87|352.9|350.3|348.07|345.47|0
1660763400000|2022-08-17 19:10:00|352.4|349.8|357.63|355.03|360.37|357.77|351.76|349.16|0
1660763700000|2022-08-17 19:15:00|357.2|354.6|359.18|356.06|359.36|356.76|357.2|354.6|0
1660764000000|2022-08-17 19:20:00|359.33|356.21|356.88|353.76|360.63|357.51|356.45|353.33|0
1660764300000|2022-08-17 19:25:00|356.73|353.61|356.3|353.18|358.6|355.48|355.01|351.89|0
1660764600000|2022-08-17 19:30:00|356.81|353.69|357.95|354.83|359.03|355.91|356.59|353.47|0
1660764900000|2022-08-17 19:35:00|357.88|354.76|357.3|354.18|358.31|355.19|355.87|352.75|0
1660765200000|2022-08-17 19:40:00|357.23|354.11|356.29|353.17|357.59|354.47|355.58|352.46|0
1660765500000|2022-08-17 19:45:00|356.58|353.46|359.61|356.49|359.9|356.78|356.58|353.46|0
1660765800000|2022-08-17 19:50:00|358.74|355.62|358.02|354.9|361.92|358.8|357.87|354.75|0
1660766100000|2022-08-17 19:55:00|358.45|355.33|359.22|356.62|360.52|357.92|358.16|355.04|0
1660766400000|2022-08-17 20:00:00|358.79|356.19|358.21|355.61|359.66|357.06|357.92|355.32|0
1660766700000|2022-08-17 20:05:00|358.36|355.76|357.49|354.89|358.64|356.04|357.49|354.89|0
1660767000000|2022-08-17 20:10:00|357.63|355.03|357.06|354.46|357.78|355.18|356.77|354.17|0
1660767300000|2022-08-17 20:15:00|357.3|354.5|357.44|354.64|357.88|355.08|357.3|354.5|0
1660767600000|2022-08-17 20:20:00|357.59|354.79|357.58|354.78|357.59|354.79|357.44|354.64|0
1660767900000|2022-08-17 20:25:00|357.73|354.93|357.44|354.64|357.73|354.93|357.44|354.64|0
1660768200000|2022-08-17 20:30:00|357.3|354.5|357.29|354.49|357.3|354.5|357.01|354.21|0
1660768500000|2022-08-17 20:35:00|357.15|354.35|357.22|354.42|357.44|354.64|357.15|354.35|0
1660768800000|2022-08-17 20:40:00|357.15|354.35|357|354.2|357.43|354.63|356.86|354.06|0
1660769100000|2022-08-17 20:45:00|356.93|354.13|357.14|354.34|357.15|354.35|356.86|354.06|0
1660769400000|2022-08-17 20:50:00|357|354.2|357.57|354.77|357.57|354.77|357|354.2|0
1660769700000|2022-08-17 20:55:00|357.29|354.49|357.07|354.27|357.57|354.77|356.35|353.55|0
1660770000000|2022-08-17 21:00:00|357.13|354.33|357.32|354.52|357.36|354.56|357.09|354.29|0
1660770300000|2022-08-17 21:05:00|357.21|354.41|357.57|354.77|357.57|354.77|357.15|354.35|0
1660770600000|2022-08-17 21:10:00|357.48|354.68|357.56|354.76|357.57|354.77|357.48|354.68|0
1660770900000|2022-08-17 21:15:00|357.58|354.78|357.52|354.72|357.58|354.78|357.48|354.68|0
1660771200000|2022-08-17 21:20:00|357.54|354.74|357.56|354.76|357.56|354.76|357.41|354.61|0
1660771500000|2022-08-17 21:25:00|357.58|354.78|357.45|354.65|357.6|354.8|357.45|354.65|0
1660771800000|2022-08-17 21:30:00|357.49|354.69|357.43|354.63|357.49|354.69|357.41|354.61|0
1660772100000|2022-08-17 21:35:00|357.49|354.69|357.59|354.79|357.64|354.84|357.49|354.69|0
1660772400000|2022-08-17 21:40:00|357.61|354.81|357.93|355.13|357.97|355.17|357.61|354.81|0
1660772700000|2022-08-17 21:45:00|357.9|355.1|357.96|355.16|357.96|355.16|357.86|355.06|0
1660773000000|2022-08-17 21:50:00|357.94|355.14|357.94|355.14|358|355.2|357.94|355.14|0
1660773300000|2022-08-17 21:55:00|357.96|355.16|358|355.2|358.09|355.29|357.96|355.16|0
1660773600000|2022-08-17 22:00:00|358.2|355.4|360.43|357.63|360.72|357.92|358.2|355.4|0
1660773900000|2022-08-17 22:05:00|360.28|357.48|360.14|357.34|360.71|357.91|359.92|357.12|0
1660774200000|2022-08-17 22:10:00|359.99|357.19|360.28|357.48|360.28|357.48|359.41|356.61|0
1660774500000|2022-08-17 22:15:00|360.21|357.41|360.21|357.41|360.28|357.48|359.84|357.04|0
1660774800000|2022-08-17 22:20:00|360.13|357.33|359.77|356.97|360.28|357.48|359.63|356.83|0
1660775100000|2022-08-17 22:25:00|359.84|357.04|359.69|356.89|360.13|357.33|359.55|356.75|0
1660775400000|2022-08-17 22:30:00|359.62|356.82|359.98|357.18|359.98|357.18|359.55|356.75|0
1660775700000|2022-08-17 22:35:00|360.06|357.26|360.92|358.12|360.99|358.19|360.06|357.26|0
1660776000000|2022-08-17 22:40:00|361.35|358.55|361.86|359.06|362|359.2|361.28|358.48|0
1660776300000|2022-08-17 22:45:00|361.71|358.91|362.14|359.34|362.14|359.34|361.42|358.62|0
1660776600000|2022-08-17 22:50:00|362.29|359.49|361.85|359.05|362.58|359.78|361.85|359.05|0
1660776900000|2022-08-17 22:55:00|362|359.2|362|359.2|362.14|359.34|361.85|359.05|0
1660777200000|2022-08-17 23:00:00|362.07|359.27|362.5|359.7|362.86|360.06|362|359.2|0
1660777500000|2022-08-17 23:05:00|362.57|359.77|362.86|360.06|363.08|360.28|362.57|359.77|0
1660777800000|2022-08-17 23:10:00|363.01|360.21|363.15|360.35|363.15|360.35|362.86|360.06|0
1660778100000|2022-08-17 23:15:00|363|360.2|364.46|361.66|364.46|361.66|363|360.2|0
1660778400000|2022-08-17 23:20:00|364.31|361.51|364.09|361.29|364.31|361.51|363.15|360.35|0
1660778700000|2022-08-17 23:25:00|364.02|361.22|364.31|361.51|364.45|361.65|363.73|360.93|0
1660779000000|2022-08-17 23:30:00|364.24|361.44|364.67|361.87|364.74|361.94|363.87|361.07|0
1660779300000|2022-08-17 23:35:00|364.6|361.8|364.59|361.79|364.74|361.94|364.16|361.36|0
1660779600000|2022-08-17 23:40:00|364.52|361.72|363.57|360.77|364.59|361.79|363.57|360.77|0
1660779900000|2022-08-17 23:45:00|363.5|360.7|363.43|360.63|363.57|360.77|362.85|360.05|0
1660780200000|2022-08-17 23:50:00|363.28|360.48|364.01|361.21|364.88|362.08|363.14|360.34|0
1660780500000|2022-08-17 23:55:00|363.86|361.06|363.71|360.91|364.01|361.21|363.13|360.33|0
1660780800000|2022-08-18 00:00:00|364|361.2|364.58|361.78|364.73|361.93|363.57|360.77|0
1660781100000|2022-08-18 00:05:00|364.44|361.64|364.73|361.93|364.73|361.93|363.86|361.06|0
1660781400000|2022-08-18 00:10:00|364.58|361.78|365.16|362.36|365.31|362.51|364.58|361.78|0
1660781700000|2022-08-18 00:15:00|365.02|362.22|363.85|361.05|365.02|362.22|363.71|360.91|0
1660782000000|2022-08-18 00:20:00|363.7|360.9|364.87|362.07|364.87|362.07|363.56|360.76|0
1660782300000|2022-08-18 00:25:00|364.94|362.14|365.59|362.79|365.6|362.8|364.87|362.07|0
1660782600000|2022-08-18 00:30:00|365.74|362.94|366.11|363.31|366.32|363.52|365.16|362.36|0
1660782900000|2022-08-18 00:35:00|366.18|363.38|365.3|362.5|366.18|363.38|365.3|362.5|0
1660783200000|2022-08-18 00:40:00|365.44|362.64|365|362.2|365.44|362.64|364.57|361.77|0
1660783500000|2022-08-18 00:45:00|365.15|362.35|364.57|361.77|365.3|362.5|364.28|361.48|0
1660783800000|2022-08-18 00:50:00|364.71|361.91|363.98|361.18|364.86|362.06|363.69|360.89|0
1660784100000|2022-08-18 00:55:00|363.91|361.11|363.98|361.18|364.42|361.62|363.83|361.03|0
1660784400000|2022-08-18 01:00:00|364.12|361.32|362.38|359.58|364.35|361.55|362.38|359.58|0
1660784700000|2022-08-18 01:05:00|362.23|359.43|362.52|359.72|362.67|359.87|361.94|359.14|0
1660785000000|2022-08-18 01:10:00|362.45|359.65|362.09|359.29|362.67|359.87|361.94|359.14|0
1660785300000|2022-08-18 01:15:00|361.94|359.14|360.49|357.69|362.09|359.29|360.49|357.69|0
1660785600000|2022-08-18 01:20:00|360.64|357.84|360.92|358.12|361.21|358.41|360.35|357.55|0
1660785900000|2022-08-18 01:25:00|360.78|357.98|361.5|358.7|362.08|359.28|360.78|357.98|0
1660786200000|2022-08-18 01:30:00|361.64|358.84|361.93|359.13|362.22|359.42|361.21|358.41|0
1660786500000|2022-08-18 01:35:00|361.79|358.99|362.65|359.85|362.8|360|361.64|358.84|0
1660786800000|2022-08-18 01:40:00|362.8|360|362.36|359.56|363.17|360.37|362.22|359.42|0
1660787100000|2022-08-18 01:45:00|362.22|359.42|362.65|359.85|363.09|360.29|361.93|359.13|0
1660787400000|2022-08-18 01:50:00|362.94|360.14|363.74|360.94|364.1|361.3|362.8|360|0
1660787700000|2022-08-18 01:55:00|363.67|360.87|363.08|360.28|363.96|361.16|363.08|360.28|0
1660788000000|2022-08-18 02:00:00|363.23|360.43|362.5|359.7|363.37|360.57|362.29|359.49|0
1660788300000|2022-08-18 02:05:00|362.58|359.78|360.76|357.96|362.79|359.99|360.33|357.53|0
1660788600000|2022-08-18 02:10:00|360.9|358.1|361.34|358.54|361.41|358.61|360.47|357.67|0
1660788900000|2022-08-18 02:15:00|361.19|358.39|360.97|358.17|361.62|358.82|360.76|357.96|0
1660789200000|2022-08-18 02:20:00|360.9|358.1|361.77|358.97|361.91|359.11|360.9|358.1|0
1660789500000|2022-08-18 02:25:00|361.91|359.11|361.62|358.82|361.91|359.11|361.48|358.68|0
1660789800000|2022-08-18 02:30:00|361.76|358.96|361.91|359.11|362.2|359.4|361.55|358.75|0
1660790100000|2022-08-18 02:35:00|362.05|359.25|361.62|358.82|362.2|359.4|361.47|358.67|0
1660790400000|2022-08-18 02:40:00|361.47|358.67|361.18|358.38|361.61|358.81|361.04|358.24|0
1660790700000|2022-08-18 02:45:00|361.11|358.31|361.03|358.23|361.47|358.67|360.89|358.09|0
1660791000000|2022-08-18 02:50:00|361.18|358.38|361.17|358.37|361.61|358.81|360.96|358.16|0
1660791300000|2022-08-18 02:55:00|361.32|358.52|361.46|358.66|361.61|358.81|361.17|358.37|0
1660791600000|2022-08-18 03:00:00|361.32|358.52|361.17|358.37|361.32|358.52|360.74|357.94|0
1660791900000|2022-08-18 03:05:00|361.1|358.3|361.02|358.22|361.6|358.8|360.73|357.93|0
1660792200000|2022-08-18 03:10:00|360.95|358.15|360.95|358.15|361.31|358.51|360.73|357.93|0
1660792500000|2022-08-18 03:15:00|360.88|358.08|360.44|357.64|360.88|358.08|360.3|357.5|0
1660792800000|2022-08-18 03:20:00|360.59|357.79|360.73|357.93|360.87|358.07|360.44|357.64|0
1660793100000|2022-08-18 03:25:00|360.8|358|360.29|357.49|360.87|358.07|360.15|357.35|0
1660793400000|2022-08-18 03:30:00|360.37|357.57|360.87|358.07|360.87|358.07|360.29|357.49|0
1660793700000|2022-08-18 03:35:00|361.01|358.21|361.88|359.08|362.03|359.23|361.01|358.21|0
1660794000000|2022-08-18 03:40:00|361.96|359.16|362.46|359.66|362.6|359.8|361.73|358.93|0
1660794300000|2022-08-18 03:45:00|362.31|359.51|361.88|359.08|362.31|359.51|361.73|358.93|0
1660794600000|2022-08-18 03:50:00|362.02|359.22|361.95|359.15|362.31|359.51|361.73|358.93|0
1660794900000|2022-08-18 03:55:00|361.87|359.07|361.73|358.93|362.02|359.22|361.44|358.64|0
1660795200000|2022-08-18 04:00:00|361.87|359.07|362.02|359.22|362.02|359.22|361.58|358.78|0
1660795500000|2022-08-18 04:05:00|362.01|359.21|361.29|358.49|362.16|359.36|361.29|358.49|0
1660795800000|2022-08-18 04:10:00|361.36|358.56|361.87|359.07|361.87|359.07|361.29|358.49|0
1660796100000|2022-08-18 04:15:00|361.72|358.92|361.28|358.48|361.72|358.92|361.14|358.34|0
1660796400000|2022-08-18 04:20:00|361.21|358.41|361.14|358.34|361.43|358.63|361.14|358.34|0
1660796700000|2022-08-18 04:25:00|361.21|358.41|360.85|358.05|361.21|358.41|360.7|357.9|0
1660797000000|2022-08-18 04:30:00|360.7|357.9|360.84|358.04|360.84|358.04|360.55|357.75|0
1660797300000|2022-08-18 04:35:00|360.99|358.19|361.42|358.62|361.57|358.77|360.99|358.19|0
1660797600000|2022-08-18 04:40:00|361.57|358.77|362|359.2|362.29|359.49|361.57|358.77|0
1660797900000|2022-08-18 04:45:00|361.93|359.13|361.71|358.91|362|359.2|361.56|358.76|0
1660798200000|2022-08-18 04:50:00|361.56|358.76|362.28|359.48|362.28|359.48|361.56|358.76|0
1660798500000|2022-08-18 04:55:00|362.43|359.63|363.44|360.64|363.59|360.79|362.43|359.63|0
1660798800000|2022-08-18 05:00:00|363.59|360.79|362.86|360.06|363.73|360.93|362.72|359.92|0
1660799100000|2022-08-18 05:05:00|362.72|359.92|361.84|359.04|363.01|360.21|361.84|359.04|0
1660799400000|2022-08-18 05:10:00|361.99|359.19|361.55|358.75|361.99|359.19|361.26|358.46|0
1660799700000|2022-08-18 05:15:00|361.41|358.61|361.4|358.6|361.7|358.9|361.12|358.32|0
1660800000000|2022-08-18 05:20:00|361.55|358.75|361.98|359.18|361.98|359.18|361.4|358.6|0
1660800300000|2022-08-18 05:25:00|361.84|359.04|360.97|358.17|361.84|359.04|360.97|358.17|0
1660800600000|2022-08-18 05:30:00|361.04|358.24|361.83|359.03|362.41|359.61|360.97|358.17|0
1660800900000|2022-08-18 05:35:00|361.98|359.18|362.12|359.32|362.41|359.61|361.54|358.74|0
1660801200000|2022-08-18 05:40:00|361.98|359.18|362.26|359.46|362.27|359.47|361.83|359.03|0
1660801500000|2022-08-18 05:45:00|362.41|359.61|363.13|360.33|363.42|360.62|362.41|359.61|0
1660801800000|2022-08-18 05:50:00|362.99|360.19|364|361.2|364.3|361.5|362.55|359.75|0
1660802100000|2022-08-18 05:55:00|364.15|361.35|365.17|362.37|365.31|362.51|364|361.2|0
1660802400000|2022-08-18 06:00:00|365.46|362.66|365.02|362.22|366.77|363.97|364.58|361.78|0
1660802700000|2022-08-18 06:05:00|365.16|362.36|363.85|361.05|366.19|363.39|363.85|361.05|0
1660803000000|2022-08-18 06:10:00|363.93|361.13|365.44|362.64|366.36|363.56|363.71|360.91|0
1660803300000|2022-08-18 06:15:00|365.59|362.79|365.15|362.35|366.03|363.23|364.86|362.06|0
1660803600000|2022-08-18 06:20:00|365.01|362.21|366.02|363.22|366.17|363.37|364.86|362.06|0
1660803900000|2022-08-18 06:25:00|366.17|363.37|367.48|364.68|367.63|364.83|366.02|363.22|0
1660804200000|2022-08-18 06:30:00|367.63|364.83|369.23|366.43|369.67|366.87|367.63|364.83|0
1660804500000|2022-08-18 06:35:00|369.38|366.58|369.08|366.28|369.67|366.87|368.06|365.26|0
1660804800000|2022-08-18 06:40:00|368.79|365.99|368.35|365.55|369.67|366.87|368.35|365.55|0
1660805100000|2022-08-18 06:45:00|368.5|365.7|368.93|366.13|369.08|366.28|367.91|365.11|0
1660805400000|2022-08-18 06:50:00|368.64|365.84|370.25|367.45|370.25|367.45|368.49|365.69|0
1660805700000|2022-08-18 06:55:00|370.1|367.3|370.84|368.04|371.43|368.63|370.1|367.3|0
1660806000000|2022-08-18 07:00:00|370.25|367.45|369.81|367.01|370.39|367.59|369.07|366.27|0
1660806300000|2022-08-18 07:05:00|369.85|367.25|367.6|365|371.32|368.72|367.45|364.85|0
1660806600000|2022-08-18 07:10:00|367.74|365.14|367.6|365|368.26|365.66|367.01|364.41|0
1660806900000|2022-08-18 07:15:00|367.89|365.29|370.52|367.92|370.67|368.07|367.74|365.14|0
1660807200000|2022-08-18 07:20:00|370.96|368.36|368.47|365.87|371.11|368.51|368.25|365.65|0
1660807500000|2022-08-18 07:25:00|368.55|365.95|367.74|365.14|369.2|366.6|367.15|364.55|0
1660807800000|2022-08-18 07:30:00|367.81|365.21|367.3|364.7|368.4|365.8|367|364.4|0
1660808100000|2022-08-18 07:35:00|367.37|364.77|367|364.4|368.47|365.87|366.71|364.11|0
1660808400000|2022-08-18 07:40:00|367.15|364.55|367.66|365.06|367.73|365.13|366.13|363.53|0
1660808700000|2022-08-18 07:45:00|367.73|365.13|367.73|365.13|368.46|365.86|367.44|364.84|0
1660809000000|2022-08-18 07:50:00|367.58|364.98|368.6|366|368.9|366.3|367.44|364.84|0
1660809300000|2022-08-18 07:55:00|368.46|365.86|366.79|364.19|368.9|366.3|366.79|364.19|0
1660809600000|2022-08-18 08:00:00|366.5|363.9|365.84|363.24|366.94|364.34|365.62|363.02|0
1660809900000|2022-08-18 08:05:00|365.7|363.1|365.33|362.73|366.5|363.9|364.6|362|0
1660810200000|2022-08-18 08:10:00|365.47|362.87|365.69|363.09|366.2|363.6|365.18|362.58|0
1660810500000|2022-08-18 08:15:00|365.76|363.16|366.64|364.04|366.64|364.04|364.89|362.29|0
1660810800000|2022-08-18 08:20:00|366.71|364.11|367.22|364.62|368.1|365.5|366.71|364.11|0
1660811100000|2022-08-18 08:25:00|367.07|364.47|367.22|364.62|368.1|365.5|367.07|364.47|0
1660811400000|2022-08-18 08:30:00|367.07|364.47|366.85|364.25|367.8|365.2|366.71|364.11|0
1660811700000|2022-08-18 08:35:00|366.78|364.18|366.92|364.32|367.51|364.91|366.34|363.74|0
1660812000000|2022-08-18 08:40:00|366.78|364.18|364.73|362.13|367.29|364.69|364.59|361.99|0
1660812300000|2022-08-18 08:45:00|364.59|361.99|363.71|361.11|364.81|362.21|363.13|360.53|0
1660812600000|2022-08-18 08:50:00|363.86|361.26|364.44|361.84|364.44|361.84|363.13|360.53|0
1660812900000|2022-08-18 08:55:00|364.73|362.13|362.11|359.51|364.87|362.27|361.82|359.22|0
1660813200000|2022-08-18 09:00:00|361.97|359.37|362.25|359.65|362.4|359.8|361.39|358.79|0
1660813500000|2022-08-18 09:05:00|362.18|359.58|360.66|358.06|362.25|359.65|359.65|357.05|0
1660813800000|2022-08-18 09:10:00|360.59|357.99|361.38|358.78|361.38|358.78|360.08|357.48|0
1660814100000|2022-08-18 09:15:00|361.24|358.64|360.66|358.06|361.53|358.93|360.66|358.06|0
1660814400000|2022-08-18 09:20:00|360.8|358.2|360.8|358.2|361.09|358.49|360.08|357.48|0
1660814700000|2022-08-18 09:25:00|360.65|358.05|359.79|357.19|360.8|358.2|359.21|356.61|0
1660815000000|2022-08-18 09:30:00|359.86|357.26|360.22|357.62|360.51|357.91|359.64|357.04|0
1660815300000|2022-08-18 09:35:00|359.93|357.33|358.77|356.17|360.22|357.62|358.48|355.88|0
1660815600000|2022-08-18 09:40:00|358.85|356.25|358.05|355.45|359.06|356.46|357.91|355.31|0
1660815900000|2022-08-18 09:45:00|358.19|355.59|357.9|355.3|358.77|356.17|357.33|354.73|0
1660816200000|2022-08-18 09:50:00|358.05|355.45|356.9|354.3|358.62|356.02|356.9|354.3|0
1660816500000|2022-08-18 09:55:00|357.04|354.44|357.18|354.58|357.76|355.16|356.61|354.01|0
1660816800000|2022-08-18 10:00:00|357.04|354.44|354.6|352|357.18|354.58|354.6|352|0
1660817100000|2022-08-18 10:05:00|354.53|351.93|355.17|352.57|355.46|352.86|353.96|351.36|0
1660817400000|2022-08-18 10:10:00|355.03|352.43|356.46|353.86|356.6|354|355.03|352.43|0
1660817700000|2022-08-18 10:15:00|356.31|353.71|356.6|354|357.32|354.72|356.03|353.43|0
1660818000000|2022-08-18 10:20:00|356.46|353.86|356.6|354|357.03|354.43|356.17|353.57|0
1660818300000|2022-08-18 10:25:00|356.53|353.93|356.74|354.14|356.88|354.28|356.1|353.5|0
1660818600000|2022-08-18 10:30:00|356.67|354.07|356.38|353.78|356.67|354.07|356.09|353.49|0
1660818900000|2022-08-18 10:35:00|356.16|353.56|355.59|352.99|356.3|353.7|355.3|352.7|0
1660819200000|2022-08-18 10:40:00|355.44|352.84|357.02|354.42|357.02|354.42|355.3|352.7|0
1660819500000|2022-08-18 10:45:00|357.16|354.56|357.88|355.28|358.6|356|357.16|354.56|0
1660819800000|2022-08-18 10:50:00|357.95|355.35|358.02|355.42|358.6|356|357.59|354.99|0
1660820100000|2022-08-18 10:55:00|358.1|355.5|358.02|355.42|358.31|355.71|357.52|354.92|0
1660820400000|2022-08-18 11:00:00|358.16|355.56|358.09|355.49|359.03|356.43|357.73|355.13|0
1660820700000|2022-08-18 11:05:00|358.16|355.56|357.15|354.55|358.16|355.56|357.01|354.41|0
1660821000000|2022-08-18 11:10:00|357.01|354.41|356.58|353.98|357.15|354.55|356.58|353.98|0
1660821300000|2022-08-18 11:15:00|356.65|354.05|357.29|354.69|357.29|354.69|356.43|353.83|0
1660821600000|2022-08-18 11:20:00|357.44|354.84|357.58|354.98|358.01|355.41|356.79|354.19|0
1660821900000|2022-08-18 11:25:00|357.65|355.05|359.01|356.41|359.02|356.42|357.43|354.83|0
1660822200000|2022-08-18 11:30:00|358.87|356.27|356.42|353.82|359.16|356.56|355.85|353.25|0
1660822500000|2022-08-18 11:35:00|356.57|353.97|355.71|353.11|356.71|354.11|355.42|352.82|0
1660822800000|2022-08-18 11:40:00|355.56|352.96|355.7|353.1|356.78|354.18|355.42|352.82|0
1660823100000|2022-08-18 11:45:00|355.56|352.96|355.56|352.96|355.99|353.39|355.13|352.53|0
1660823400000|2022-08-18 11:50:00|355.7|353.1|355.56|352.96|356.21|353.61|355.41|352.81|0
1660823700000|2022-08-18 11:55:00|355.7|353.1|354.7|352.1|355.99|353.39|354.7|352.1|0
1660824000000|2022-08-18 12:00:00|354.77|352.17|353.41|350.81|354.98|352.38|353.27|350.67|0
1660824300000|2022-08-18 12:05:00|353.55|350.95|352.01|349.41|354.68|352.08|350.99|348.39|0
1660824600000|2022-08-18 12:10:00|351.86|349.26|354|351.4|354.29|351.69|351.86|349.26|0
1660824900000|2022-08-18 12:15:00|354.14|351.54|355.43|352.83|355.43|352.83|354|351.4|0
1660825200000|2022-08-18 12:20:00|355.57|352.97|355.28|352.68|355.71|353.11|355|352.4|0
1660825500000|2022-08-18 12:25:00|355.14|352.54|355.71|353.11|355.71|353.11|354.71|352.11|0
1660825800000|2022-08-18 12:30:00|355.64|353.04|355.56|352.96|358.15|355.55|355.28|352.68|0
1660826100000|2022-08-18 12:35:00|355.5|352.9|357|354.4|357.5|354.9|355.28|352.68|0
1660826400000|2022-08-18 12:40:00|357.07|354.47|356.56|353.96|358.87|356.27|356.42|353.82|0
1660826700000|2022-08-18 12:45:00|356.71|354.11|356.42|353.82|357.57|354.97|356.13|353.53|0
1660827000000|2022-08-18 12:50:00|356.56|353.96|356.27|353.67|357.57|354.97|355.7|353.1|0
1660827300000|2022-08-18 12:55:00|356.13|353.53|355.98|353.38|357.56|354.96|355.84|353.24|0
1660827600000|2022-08-18 13:00:00|355.55|352.95|356.1|353.5|356.99|354.39|355.38|352.78|0
1660827900000|2022-08-18 13:05:00|356.32|353.72|357.25|354.65|357.68|355.08|356.24|353.64|0
1660828200000|2022-08-18 13:10:00|357.1|354.5|356.96|354.36|357.25|354.65|356.24|353.64|0
1660828500000|2022-08-18 13:15:00|356.81|354.21|356.67|354.07|357.25|354.65|356.38|353.78|0
1660828800000|2022-08-18 13:20:00|356.52|353.92|356.81|354.21|356.96|354.36|355.95|353.35|0
1660829100000|2022-08-18 13:25:00|357.24|354.64|358.68|356.08|359.26|356.66|357.1|354.5|0
1660829400000|2022-08-18 13:30:00|358.39|355.79|362.45|359.85|362.89|360.29|357.53|354.93|0
1660829700000|2022-08-18 13:35:00|362.74|360.14|360.8|358.2|364.14|361.54|359.75|357.15|0
1660830000000|2022-08-18 13:40:00|360.95|358.35|359.36|356.76|362.83|360.23|359.07|356.47|0
1660830300000|2022-08-18 13:45:00|359.07|356.47|364.86|362.26|364.86|362.26|358.92|356.32|0
1660830600000|2022-08-18 13:50:00|364.72|362.12|363.7|361.1|365.3|362.7|362.1|359.5|0
1660830900000|2022-08-18 13:55:00|363.84|361.24|364.21|361.61|364.86|362.26|362.39|359.79|0
1660831200000|2022-08-18 14:00:00|364.71|362.11|365|362.4|367.2|364.6|364.71|362.11|0
1660831500000|2022-08-18 14:05:00|364.86|362.26|363.55|360.95|366.46|363.86|363.4|360.8|0
1660831800000|2022-08-18 14:10:00|363.84|361.24|363.83|361.23|365.88|363.28|363.55|360.95|0
1660832100000|2022-08-18 14:15:00|363.98|361.38|362.67|360.07|365|362.4|362.52|359.92|0
1660832400000|2022-08-18 14:20:00|362.52|359.92|360.22|357.62|362.82|360.22|360.22|357.62|0
1660832700000|2022-08-18 14:25:00|360.37|357.77|362.11|359.51|362.26|359.66|359.5|356.9|0
1660833000000|2022-08-18 14:30:00|361.82|359.22|361.67|359.07|364.15|361.55|360.8|358.2|0
1660833300000|2022-08-18 14:35:00|361.96|359.36|360.51|357.91|362.84|360.24|360.51|357.91|0
1660833600000|2022-08-18 14:40:00|360.36|357.76|358.48|355.88|360.8|358.2|357.18|354.58|0
1660833900000|2022-08-18 14:45:00|358.19|355.59|355.74|353.14|359.06|356.46|355.59|352.99|0
1660834200000|2022-08-18 14:50:00|355.59|352.99|357.66|355.06|358.88|356.28|355.16|352.56|0
1660834500000|2022-08-18 14:55:00|357.81|355.21|358.67|356.07|359.98|357.38|357.37|354.77|0
1660834800000|2022-08-18 15:00:00|358.38|355.78|360.26|357.66|360.7|358.1|356.65|354.05|0
1660835100000|2022-08-18 15:05:00|360.12|357.52|359.97|357.37|361.86|359.26|359.68|357.08|0
1660835400000|2022-08-18 15:10:00|359.54|356.94|357.51|354.91|359.97|357.37|357.36|354.76|0
1660835700000|2022-08-18 15:15:00|357.36|354.76|357.65|355.05|358.09|355.49|355.35|352.75|0
1660836000000|2022-08-18 15:20:00|357.8|355.2|354.05|351.45|357.8|355.2|354.05|351.45|0
1660836300000|2022-08-18 15:25:00|354.34|351.74|354.19|351.59|355.77|353.17|353.33|350.73|0
1660836600000|2022-08-18 15:30:00|353.76|351.16|353.26|350.66|355.05|352.45|352.04|349.44|0
1660836900000|2022-08-18 15:35:00|353.04|350.44|352.61|350.01|354.05|351.45|351.75|349.15|0
1660837200000|2022-08-18 15:40:00|352.47|349.87|352.47|349.87|353.47|350.87|351.32|348.72|0
1660837500000|2022-08-18 15:45:00|352.25|349.65|351.61|349.01|353.18|350.58|351.04|348.44|0
1660837800000|2022-08-18 15:50:00|351.32|348.72|352.18|349.58|352.75|350.15|350.61|348.01|0
1660838100000|2022-08-18 15:55:00|352.03|349.43|353.46|350.86|353.46|350.86|350.75|348.15|0
1660838400000|2022-08-18 16:00:00|353.03|350.43|352.32|349.72|354.18|351.58|351.96|349.36|0
1660838700000|2022-08-18 16:05:00|352.17|349.57|353.46|350.86|353.75|351.15|351.89|349.29|0
1660839000000|2022-08-18 16:10:00|353.6|351|353.89|351.29|354.46|351.86|352.89|350.29|0
1660839300000|2022-08-18 16:15:00|353.74|351.14|354.03|351.43|354.46|351.86|353.03|350.43|0
1660839600000|2022-08-18 16:20:00|354.17|351.57|359.07|356.47|359.5|356.9|354.17|351.57|0
1660839900000|2022-08-18 16:25:00|359.21|356.61|359.5|356.9|360.37|357.77|358.06|355.46|0
1660840200000|2022-08-18 16:30:00|359.36|356.76|358.92|356.32|360.52|357.92|358.78|356.18|0
1660840500000|2022-08-18 16:35:00|358.78|356.18|359.93|357.33|361.09|358.49|358.63|356.03|0
1660840800000|2022-08-18 16:40:00|360.22|357.62|363.28|360.68|363.28|360.68|359.64|357.04|0
1660841100000|2022-08-18 16:45:00|363.42|360.82|360.65|358.05|363.57|360.97|360.08|357.48|0
1660841400000|2022-08-18 16:50:00|360.8|358.2|360.22|357.62|361.38|358.78|360.22|357.62|0
1660841700000|2022-08-18 16:55:00|360.36|357.76|360.65|358.05|361.38|358.78|359.93|357.33|0
1660842000000|2022-08-18 17:00:00|360.36|357.76|361.52|358.92|361.81|359.21|359.78|357.18|0
1660842300000|2022-08-18 17:05:00|361.67|359.07|357.89|355.29|361.67|359.07|357.75|355.15|0
1660842600000|2022-08-18 17:10:00|357.75|355.15|360.06|357.46|360.06|357.46|356.74|354.14|0
1660842900000|2022-08-18 17:15:00|359.92|357.32|357.75|355.15|360.21|357.61|357.75|355.15|0
1660843200000|2022-08-18 17:20:00|357.6|355|357.89|355.29|358.61|356.01|356.59|353.99|0
1660843500000|2022-08-18 17:25:00|357.74|355.14|357.02|354.42|358.47|355.87|356.44|353.84|0
1660843800000|2022-08-18 17:30:00|356.88|354.28|356.73|354.13|358.03|355.43|356.15|353.55|0
1660844100000|2022-08-18 17:35:00|356.59|353.99|355.14|352.54|356.73|354.13|355.14|352.54|0
1660844400000|2022-08-18 17:40:00|355|352.4|355.43|352.83|355.57|352.97|354.86|352.26|0
1660844700000|2022-08-18 17:45:00|355.57|352.97|356.87|354.27|357.16|354.56|355.57|352.97|0
1660845000000|2022-08-18 17:50:00|357.01|354.41|356.58|353.98|357.01|354.41|355.71|353.11|0
1660845300000|2022-08-18 17:55:00|356.72|354.12|357.23|354.63|358.31|355.71|356.58|353.98|0
1660845600000|2022-08-18 18:00:00|357.15|354.55|357.15|354.55|358.45|355.85|356.43|353.83|0
1660845900000|2022-08-18 18:05:00|357.01|354.41|354.99|352.39|357.58|354.98|354.84|352.24|0
1660846200000|2022-08-18 18:10:00|355.13|352.53|355.27|352.67|356.43|353.83|353.98|351.38|0
1660846500000|2022-08-18 18:15:00|355.42|352.82|354.41|351.81|355.56|352.96|354.12|351.52|0
1660846800000|2022-08-18 18:20:00|354.55|351.95|354.41|351.81|355.85|353.25|354.26|351.66|0
1660847100000|2022-08-18 18:25:00|354.26|351.66|354.84|352.24|355.27|352.67|354.26|351.66|0
1660847400000|2022-08-18 18:30:00|354.69|352.09|356.42|353.82|357.28|354.68|354.69|352.09|0
1660847700000|2022-08-18 18:35:00|356.56|353.96|356.56|353.96|357.14|354.54|356.13|353.53|0
1660848000000|2022-08-18 18:40:00|356.7|354.1|354.69|352.09|356.85|354.25|354.69|352.09|0
1660848300000|2022-08-18 18:45:00|354.83|352.23|355.83|353.23|356.12|353.52|354.54|351.94|0
1660848600000|2022-08-18 18:50:00|355.69|353.09|352.53|349.93|355.98|353.38|352.53|349.93|0
1660848900000|2022-08-18 18:55:00|352.67|350.07|353.24|350.64|353.39|350.79|352.1|349.5|0
1660849200000|2022-08-18 19:00:00|353.39|350.79|352.24|349.64|353.82|351.22|352.1|349.5|0
1660849500000|2022-08-18 19:05:00|352.38|349.78|352.24|349.64|352.53|349.93|351.67|349.07|0
1660849800000|2022-08-18 19:10:00|352.1|349.5|351.24|348.64|352.67|350.07|350.67|348.07|0
1660850100000|2022-08-18 19:15:00|350.95|348.35|349.1|346.5|351.66|349.06|348.81|346.21|0
1660850400000|2022-08-18 19:20:00|349.24|346.64|348.81|346.21|350.81|348.21|348.67|346.07|0
1660850700000|2022-08-18 19:25:00|348.67|346.07|349.09|346.49|349.95|347.35|348.53|345.93|0
1660851000000|2022-08-18 19:30:00|348.95|346.35|347.96|345.36|350.09|347.49|347.81|345.21|0
1660851300000|2022-08-18 19:35:00|348.24|345.64|348.81|346.21|348.81|346.21|347.67|345.07|0
1660851600000|2022-08-18 19:40:00|348.66|346.06|348.95|346.35|349.66|347.06|348.1|345.5|0
1660851900000|2022-08-18 19:45:00|349.09|346.49|349.94|347.34|350.79|348.19|348.66|346.06|0
1660852200000|2022-08-18 19:50:00|350.37|347.77|353.8|351.2|354.08|351.48|350.37|347.77|0
1660852500000|2022-08-18 19:55:00|353.65|351.05|351.65|349.05|354.94|352.34|351.65|349.05|0
1660852800000|2022-08-18 20:00:00|351.79|349.19|352.65|350.05|352.79|350.19|350.79|348.19|0
1660853100000|2022-08-18 20:05:00|352.79|350.19|352.78|350.18|352.79|350.19|351.5|348.9|0
1660853400000|2022-08-18 20:10:00|352.64|350.04|353.5|350.9|353.5|350.9|352.06|349.46|0
1660853700000|2022-08-18 20:15:00|352.74|349.94|352.3|349.5|352.74|349.94|352.3|349.5|0
1660854000000|2022-08-18 20:20:00|352.45|349.65|352.02|349.22|352.45|349.65|351.87|349.07|0
1660854300000|2022-08-18 20:25:00|351.87|349.07|351.87|349.07|352.16|349.36|351.44|348.64|0
1660854600000|2022-08-18 20:30:00|352.01|349.21|351.58|348.78|352.01|349.21|351.44|348.64|0
1660854900000|2022-08-18 20:35:00|351.44|348.64|351.87|349.07|351.87|349.07|351.44|348.64|0
1660855200000|2022-08-18 20:40:00|351.72|348.92|351.58|348.78|352.01|349.21|351.58|348.78|0
1660855500000|2022-08-18 20:45:00|351.51|348.71|351.58|348.78|351.72|348.92|351.43|348.63|0
1660855800000|2022-08-18 20:50:00|351.72|348.92|351.29|348.49|351.72|348.92|351.22|348.42|0
1660856100000|2022-08-18 20:55:00|351.22|348.42|351.57|348.77|352.15|349.35|351.22|348.42|0
1660856400000|2022-08-18 21:00:00|351.48|348.68|351.52|348.72|351.71|348.91|351.48|348.68|0
1660856700000|2022-08-18 21:05:00|351.54|348.74|351.6|348.8|351.73|348.93|351.37|348.57|0
1660857000000|2022-08-18 21:10:00|351.64|348.84|351.45|348.65|351.64|348.84|351.44|348.64|0
1660857300000|2022-08-18 21:15:00|351.64|348.84|351.45|348.65|351.7|348.9|351.45|348.65|0
1660857600000|2022-08-18 21:20:00|351.41|348.61|351.79|348.99|351.8|349|351.41|348.61|0
1660857900000|2022-08-18 21:25:00|351.78|348.98|351.59|348.79|351.78|348.98|351.45|348.65|0
1660858200000|2022-08-18 21:30:00|351.57|348.77|351.59|348.79|351.63|348.83|351.57|348.77|0
1660858500000|2022-08-18 21:35:00|351.61|348.81|351.63|348.83|351.65|348.85|351.61|348.81|0
1660858800000|2022-08-18 21:40:00|351.65|348.85|351.84|349.04|351.84|349.04|351.65|348.85|0
1660859100000|2022-08-18 21:45:00|351.82|349.02|351.81|349.01|351.82|349.02|351.81|349.01|0
1660859700000|2022-08-18 21:55:00|351.9|349.1|352|349.2|352|349.2|351.79|348.99|0
1660860000000|2022-08-18 22:00:00|352.19|349.39|353.12|350.32|353.41|350.61|351.76|348.96|0
1660860300000|2022-08-18 22:05:00|353.26|350.46|352.48|349.68|353.26|350.46|352.12|349.32|0
1660860600000|2022-08-18 22:10:00|352.4|349.6|352.83|350.03|352.83|350.03|352.19|349.39|0
1660860900000|2022-08-18 22:15:00|352.76|349.96|352.83|350.03|352.97|350.17|352.54|349.74|0
1660861200000|2022-08-18 22:20:00|352.97|350.17|352.54|349.74|352.97|350.17|352.4|349.6|0
1660861500000|2022-08-18 22:25:00|352.68|349.88|352.68|349.88|352.68|349.88|351.82|349.02|0
1660861800000|2022-08-18 22:30:00|352.61|349.81|352.68|349.88|352.82|350.02|352.39|349.59|0
1660862100000|2022-08-18 22:35:00|352.53|349.73|352.82|350.02|353.11|350.31|352.53|349.73|0
1660862400000|2022-08-18 22:40:00|352.68|349.88|352.39|349.59|352.82|350.02|352.39|349.59|0
1660862700000|2022-08-18 22:45:00|352.53|349.73|353.1|350.3|353.1|350.3|352.53|349.73|0
1660863000000|2022-08-18 22:50:00|353.24|350.44|352.81|350.01|353.24|350.44|352.81|350.01|0
1660863300000|2022-08-18 22:55:00|352.96|350.16|353.1|350.3|353.1|350.3|352.81|350.01|0
1660863600000|2022-08-18 23:00:00|353.03|350.23|353.31|350.51|353.38|350.58|352.95|350.15|0
1660863900000|2022-08-18 23:05:00|353.24|350.44|353.24|350.44|353.38|350.58|353.1|350.3|0
1660864200000|2022-08-18 23:10:00|353.09|350.29|353.09|350.29|353.09|350.29|352.95|350.15|0
1660864500000|2022-08-18 23:15:00|353.02|350.22|353.23|350.43|353.38|350.58|353.02|350.22|0
1660864800000|2022-08-18 23:20:00|353.31|350.51|353.37|350.57|353.52|350.72|353.23|350.43|0
1660865100000|2022-08-18 23:25:00|353.23|350.43|352.8|350|353.37|350.57|352.8|350|0
1660865400000|2022-08-18 23:30:00|352.94|350.14|353.37|350.57|353.37|350.57|352.94|350.14|0
1660865700000|2022-08-18 23:35:00|353.23|350.43|353.51|350.71|353.66|350.86|353.23|350.43|0
1660866000000|2022-08-18 23:40:00|353.65|350.85|353.94|351.14|353.94|351.14|353.58|350.78|0
1660866300000|2022-08-18 23:45:00|353.8|351|353.51|350.71|353.94|351.14|353.51|350.71|0
1660866600000|2022-08-18 23:50:00|353.36|350.56|353.07|350.27|353.79|350.99|353.07|350.27|0
1660866900000|2022-08-18 23:55:00|353.22|350.42|352.5|349.7|353.36|350.56|352.5|349.7|0
1660867200000|2022-08-19 00:00:00|352.64|349.84|353.93|351.13|353.93|351.13|351.64|348.84|0
1660867500000|2022-08-19 00:05:00|355.08|352.28|354.65|351.85|355.51|352.71|354.5|351.7|0
1660867800000|2022-08-19 00:10:00|354.79|351.99|355.8|353|355.94|353.14|354.79|351.99|0
1660868100000|2022-08-19 00:15:00|355.65|352.85|355.08|352.28|355.8|353|354.79|351.99|0
1660868400000|2022-08-19 00:20:00|355.22|352.42|355.36|352.56|355.51|352.71|354.93|352.13|0
1660868700000|2022-08-19 00:25:00|355.5|352.7|356.22|353.42|356.66|353.86|355.5|352.7|0
1660869000000|2022-08-19 00:30:00|356.37|353.57|356.22|353.42|356.37|353.57|355.5|352.7|0
1660869300000|2022-08-19 00:35:00|356.08|353.28|356.36|353.56|356.65|353.85|355.93|353.13|0
1660869600000|2022-08-19 00:40:00|356.44|353.64|355.93|353.13|356.51|353.71|355.64|352.84|0
1660869900000|2022-08-19 00:45:00|356.07|353.27|356.22|353.42|356.51|353.71|355.79|352.99|0
1660870200000|2022-08-19 00:50:00|356.07|353.27|356.21|353.41|356.5|353.7|355.93|353.13|0
1660870500000|2022-08-19 00:55:00|356.07|353.27|355.78|352.98|356.07|353.27|355.2|352.4|0
1660870800000|2022-08-19 01:00:00|355.63|352.83|355.63|352.83|356.21|353.41|355.63|352.83|0
1660871100000|2022-08-19 01:05:00|355.78|352.98|355.34|352.54|355.78|352.98|355.06|352.26|0
1660871400000|2022-08-19 01:10:00|355.2|352.4|355.05|352.25|355.34|352.54|354.77|351.97|0
1660871700000|2022-08-19 01:15:00|354.84|352.04|355.48|352.68|355.63|352.83|354.62|351.82|0
1660872000000|2022-08-19 01:20:00|355.34|352.54|355.62|352.82|355.91|353.11|355.34|352.54|0
1660872300000|2022-08-19 01:25:00|355.48|352.68|355.84|353.04|355.91|353.11|355.34|352.54|0
1660872600000|2022-08-19 01:30:00|355.62|352.82|357.79|354.99|357.93|355.13|355.48|352.68|0
1660872900000|2022-08-19 01:35:00|357.64|354.84|356.63|353.83|357.64|354.84|356.63|353.83|0
1660873200000|2022-08-19 01:40:00|356.77|353.97|356.77|353.97|357.35|354.55|356.19|353.39|0
1660873500000|2022-08-19 01:45:00|356.7|353.9|356.05|353.25|357.06|354.26|355.9|353.1|0
1660873800000|2022-08-19 01:50:00|355.9|353.1|355.47|352.67|356.05|353.25|355.11|352.31|0
1660874100000|2022-08-19 01:55:00|355.61|352.81|355.47|352.67|355.9|353.1|355.32|352.52|0
1660874400000|2022-08-19 02:00:00|355.32|352.52|355.75|352.95|355.9|353.1|355.18|352.38|0
1660874700000|2022-08-19 02:05:00|355.61|352.81|355.75|352.95|355.89|353.09|355.03|352.23|0
1660875000000|2022-08-19 02:10:00|355.89|353.09|355.46|352.66|356.33|353.53|355.32|352.52|0
1660875300000|2022-08-19 02:15:00|355.6|352.8|355.82|353.02|355.89|353.09|355.17|352.37|0
1660875600000|2022-08-19 02:20:00|355.75|352.95|355.74|352.94|355.89|353.09|355.17|352.37|0
1660875900000|2022-08-19 02:25:00|355.89|353.09|355.74|352.94|355.89|353.09|355.45|352.65|0
1660876200000|2022-08-19 02:30:00|355.6|352.8|355.31|352.51|355.6|352.8|355.16|352.36|0
1660876500000|2022-08-19 02:35:00|355.16|352.36|354.16|351.36|355.31|352.51|354.01|351.21|0
1660876800000|2022-08-19 02:40:00|354.01|351.21|354.3|351.5|354.44|351.64|353.87|351.07|0
1660877100000|2022-08-19 02:45:00|354.15|351.35|354.44|351.64|354.58|351.78|354.15|351.35|0
1660877400000|2022-08-19 02:50:00|354.29|351.49|354.15|351.35|354.29|351.49|353.72|350.92|0
1660877700000|2022-08-19 02:55:00|354.29|351.49|353.29|350.49|354.29|351.49|353.29|350.49|0
1660878000000|2022-08-19 03:00:00|353.14|350.34|353.57|350.77|353.71|350.91|353|350.2|0
1660878300000|2022-08-19 03:05:00|353.86|351.06|353.86|351.06|354|351.2|353.43|350.63|0
1660878600000|2022-08-19 03:10:00|353.79|350.99|353.71|350.91|354|351.2|353.42|350.62|0
1660878900000|2022-08-19 03:15:00|353.85|351.05|353.71|350.91|353.85|351.05|353.42|350.62|0
1660879200000|2022-08-19 03:20:00|353.56|350.76|353.99|351.19|353.99|351.19|353.28|350.48|0
1660879500000|2022-08-19 03:25:00|353.85|351.05|354.42|351.62|354.42|351.62|353.7|350.9|0
1660879800000|2022-08-19 03:30:00|354.57|351.77|355.86|353.06|356.58|353.78|354.57|351.77|0
1660880100000|2022-08-19 03:35:00|356|353.2|355.36|352.56|356|353.2|355.28|352.48|0
1660880400000|2022-08-19 03:40:00|355.28|352.48|355.71|352.91|355.86|353.06|355.28|352.48|0
1660880700000|2022-08-19 03:45:00|355.86|353.06|356.14|353.34|356.51|353.71|355.42|352.62|0
1660881000000|2022-08-19 03:50:00|356.29|353.49|356.43|353.63|356.43|353.63|355.85|353.05|0
1660881300000|2022-08-19 03:55:00|356.28|353.48|356.57|353.77|356.72|353.92|356.28|353.48|0
1660881600000|2022-08-19 04:00:00|356.71|353.91|357.15|354.35|357.15|354.35|356.57|353.77|0
1660881900000|2022-08-19 04:05:00|357|354.2|357.14|354.34|357.29|354.49|356.86|354.06|0
1660882200000|2022-08-19 04:10:00|357.29|354.49|357|354.2|357.43|354.63|356.85|354.05|0
1660882500000|2022-08-19 04:15:00|356.85|354.05|356.56|353.76|357|354.2|356.56|353.76|0
1660882800000|2022-08-19 04:20:00|356.71|353.91|356.42|353.62|356.71|353.91|356.27|353.47|0
1660883100000|2022-08-19 04:25:00|356.56|353.76|356.56|353.76|356.7|353.9|356.27|353.47|0
1660883400000|2022-08-19 04:30:00|356.41|353.61|356.12|353.32|356.56|353.76|356.12|353.32|0
1660883700000|2022-08-19 04:35:00|356.2|353.4|357.28|354.48|357.71|354.91|356.12|353.32|0
1660884000000|2022-08-19 04:40:00|357.42|354.62|357.27|354.47|357.71|354.91|356.99|354.19|0
1660884300000|2022-08-19 04:45:00|357.42|354.62|357.56|354.76|357.71|354.91|357.27|354.47|0
1660884600000|2022-08-19 04:50:00|357.42|354.62|357.13|354.33|357.56|354.76|357.13|354.33|0
1660884900000|2022-08-19 04:55:00|357.27|354.47|357.41|354.61|357.56|354.76|356.98|354.18|0
1660885200000|2022-08-19 05:00:00|357.27|354.47|358.13|355.33|358.13|355.33|357.12|354.32|0
1660885500000|2022-08-19 05:05:00|358.28|355.48|357.99|355.19|358.71|355.91|357.99|355.19|0
1660885800000|2022-08-19 05:10:00|357.84|355.04|358.13|355.33|358.42|355.62|357.7|354.9|0
1660886100000|2022-08-19 05:15:00|358.27|355.47|357.08|354.28|358.27|355.47|356.14|353.34|0
1660886400000|2022-08-19 05:20:00|357.23|354.43|357.66|354.86|357.95|355.15|356.79|353.99|0
1660886700000|2022-08-19 05:25:00|357.52|354.72|357.66|354.86|358.24|355.44|357.37|354.57|0
1660887000000|2022-08-19 05:30:00|357.8|355|358.53|355.73|358.53|355.73|357.51|354.71|0
1660887300000|2022-08-19 05:35:00|358.38|355.58|358.96|356.16|359.55|356.75|358.38|355.58|0
1660887600000|2022-08-19 05:40:00|358.82|356.02|358.96|356.16|359.11|356.31|358.53|355.73|0
1660887900000|2022-08-19 05:45:00|358.81|356.01|357.94|355.14|358.81|356.01|357.94|355.14|0
1660888200000|2022-08-19 05:50:00|357.8|355|357.07|354.27|357.8|355|356.64|353.84|0
1660888500000|2022-08-19 05:55:00|357.21|354.41|357.65|354.85|357.65|354.85|357.07|354.27|0
1660888800000|2022-08-19 06:00:00|357.79|354.99|358.23|355.43|358.81|356.01|357.65|354.85|0
1660889100000|2022-08-19 06:05:00|358.08|355.28|358.66|355.86|358.8|356|357.64|354.84|0
1660889400000|2022-08-19 06:10:00|358.51|355.71|359.53|356.73|359.68|356.88|358.08|355.28|0
1660889700000|2022-08-19 06:15:00|359.68|356.88|360.45|357.65|360.6|357.8|357.99|355.19|0
1660890000000|2022-08-19 06:20:00|360.6|357.8|360.6|357.8|360.74|357.94|360.02|357.22|0
1660890300000|2022-08-19 06:25:00|360.74|357.94|360.89|358.09|361.47|358.67|360.02|357.22|0
1660890600000|2022-08-19 06:30:00|361.03|358.23|361.83|359.03|362.64|359.84|360.67|357.87|0
1660890900000|2022-08-19 06:35:00|361.76|358.96|363.8|361|364.39|361.59|361.47|358.67|0
1660891200000|2022-08-19 06:40:00|363.66|360.86|363.95|361.15|365.12|362.32|363.36|360.56|0
1660891500000|2022-08-19 06:45:00|364.09|361.29|365.93|363.13|366.08|363.28|363.87|361.07|0
1660891800000|2022-08-19 06:50:00|365.86|363.06|365.93|363.13|366.22|363.42|365.05|362.25|0
1660892100000|2022-08-19 06:55:00|365.78|362.98|366.81|364.01|367.54|364.74|365.71|362.91|0
1660892400000|2022-08-19 07:00:00|367.1|364.3|366.22|363.42|367.98|365.18|366.07|363.27|0
1660892700000|2022-08-19 07:05:00|366.12|363.52|365.38|362.78|366.27|363.67|364.8|362.2|0
1660893000000|2022-08-19 07:10:00|365.53|362.93|364.94|362.34|365.68|363.08|363.63|361.03|0
1660893300000|2022-08-19 07:15:00|364.8|362.2|363.28|360.68|365.61|363.01|362.99|360.39|0
1660893600000|2022-08-19 07:20:00|363.43|360.83|363.13|360.53|364.16|361.56|362.84|360.24|0
1660893900000|2022-08-19 07:25:00|363.28|360.68|363.28|360.68|364.45|361.85|363.13|360.53|0
1660894200000|2022-08-19 07:30:00|363.42|360.82|362.83|360.23|363.42|360.82|362.11|359.51|0
1660894500000|2022-08-19 07:35:00|362.91|360.31|363.42|360.82|363.86|361.26|362.54|359.94|0
1660894800000|2022-08-19 07:40:00|363.35|360.75|362.68|360.08|363.42|360.82|362.25|359.65|0
1660895100000|2022-08-19 07:45:00|362.83|360.23|363.85|361.25|364|361.4|362.25|359.65|0
1660895400000|2022-08-19 07:50:00|363.71|361.11|364|361.4|365.02|362.42|363.64|361.04|0
1660895700000|2022-08-19 07:55:00|363.93|361.33|363.7|361.1|363.93|361.33|362.53|359.93|0
1660896000000|2022-08-19 08:00:00|363.85|361.25|364.29|361.69|364.29|361.69|362.39|359.79|0
1660896300000|2022-08-19 08:05:00|364.14|361.54|365.75|363.15|365.9|363.3|363.99|361.39|0
1660896600000|2022-08-19 08:10:00|365.9|363.3|366.34|363.74|366.48|363.88|365.45|362.85|0
1660896900000|2022-08-19 08:15:00|366.48|363.88|366.92|364.32|368.25|365.65|366.04|363.44|0
1660897200000|2022-08-19 08:20:00|367|364.4|369.72|367.12|370.32|367.72|366.92|364.32|0
1660897500000|2022-08-19 08:25:00|369.8|367.2|369.65|367.05|370.31|367.71|369.57|366.97|0
1660897800000|2022-08-19 08:30:00|369.57|366.97|373.94|371.34|374.09|371.49|369.57|366.97|0
1660898100000|2022-08-19 08:35:00|374.09|371.49|373.83|371.23|374.72|372.12|372.9|370.3|0
1660898400000|2022-08-19 08:40:00|373.98|371.38|373.46|370.86|374.12|371.52|373.08|370.48|0
1660898700000|2022-08-19 08:45:00|373.53|370.93|372.93|370.33|373.68|371.08|372.2|369.6|0
1660899000000|2022-08-19 08:50:00|373.08|370.48|373.23|370.63|373.97|371.37|372.86|370.26|0
1660899300000|2022-08-19 08:55:00|373.16|370.56|372.04|369.44|373.67|371.07|371.89|369.29|0
1660899600000|2022-08-19 09:00:00|372.19|369.59|372.41|369.81|373.52|370.92|372.04|369.44|0
1660899900000|2022-08-19 09:05:00|372.71|370.11|372.63|370.03|373.22|370.62|372.33|369.73|0
1660900200000|2022-08-19 09:10:00|372.78|370.18|371.74|369.14|373.52|370.92|371.59|368.99|0
1660900500000|2022-08-19 09:15:00|371.89|369.29|371.29|368.69|372.04|369.44|370.71|368.11|0
1660900800000|2022-08-19 09:20:00|371.22|368.62|372.48|369.88|372.62|370.02|371.15|368.55|0
1660901100000|2022-08-19 09:25:00|372.55|369.95|371.88|369.28|372.62|370.02|371.59|368.99|0
1660901400000|2022-08-19 09:30:00|371.81|369.21|371.88|369.28|372.33|369.73|371.58|368.98|0
1660901700000|2022-08-19 09:35:00|371.81|369.21|369.55|366.95|371.88|369.28|369.19|366.59|0
1660902000000|2022-08-19 09:40:00|369.41|366.81|369.26|366.66|369.55|366.95|368.08|365.48|0
1660902300000|2022-08-19 09:45:00|369.04|366.44|370.14|367.54|370.29|367.69|368.22|365.62|0
1660902600000|2022-08-19 09:50:00|370.29|367.69|371.03|368.43|371.77|369.17|370.29|367.69|0
1660902900000|2022-08-19 09:55:00|371.25|368.65|371.99|369.39|372.36|369.76|370.58|367.98|0
1660903200000|2022-08-19 10:00:00|371.91|369.31|372.65|370.05|373.1|370.5|371.62|369.02|0
1660903500000|2022-08-19 10:05:00|372.58|369.98|373.4|370.8|373.55|370.95|372.29|369.69|0
1660903800000|2022-08-19 10:10:00|373.54|370.94|373.17|370.57|373.54|370.94|372.21|369.61|0
1660904100000|2022-08-19 10:15:00|373.25|370.65|371.61|369.01|373.39|370.79|371.46|368.86|0
1660904400000|2022-08-19 10:20:00|371.39|368.79|371.9|369.3|372.05|369.45|370.87|368.27|0
1660904700000|2022-08-19 10:25:00|372.05|369.45|371.98|369.38|372.65|370.05|371.61|369.01|0
1660905000000|2022-08-19 10:30:00|371.9|369.3|373.53|370.93|373.53|370.93|371.68|369.08|0
1660905300000|2022-08-19 10:35:00|373.46|370.86|376.07|373.47|376.37|373.77|372.79|370.19|0
1660905600000|2022-08-19 10:40:00|376.22|373.62|378.09|375.49|378.31|375.71|375.17|372.57|0
1660905900000|2022-08-19 10:45:00|377.86|375.26|378.46|375.86|378.76|376.16|377.56|374.96|0
1660906200000|2022-08-19 10:50:00|378.31|375.71|379.05|375.93|382.27|379.67|369.54|366.94|0
1660906500000|2022-08-19 10:55:00|378.9|375.78|377.89|375.29|379.8|376.68|377.44|374.84|0
1660906800000|2022-08-19 11:00:00|377.59|374.99|377.29|374.69|378.03|375.43|376.69|374.09|0
1660907100000|2022-08-19 11:05:00|377.51|374.91|376.84|374.24|379.23|376.63|376.69|374.09|0
1660907400000|2022-08-19 11:10:00|376.91|374.31|376.98|374.38|377.73|375.13|376.54|373.94|0
1660907700000|2022-08-19 11:15:00|376.83|374.23|377.73|375.13|377.88|375.28|376.39|373.79|0
1660908000000|2022-08-19 11:20:00|377.58|374.98|376.01|373.41|377.58|374.98|375.79|373.19|0
1660908300000|2022-08-19 11:25:00|376.08|373.48|377.13|374.53|377.28|374.68|375.94|373.34|0
1660908600000|2022-08-19 11:30:00|376.83|374.23|378.32|375.72|378.47|375.87|375.93|373.33|0
1660908900000|2022-08-19 11:35:00|378.47|375.87|377.87|375.27|379.07|376.47|377.87|375.27|0
1660909200000|2022-08-19 11:40:00|378.02|375.42|376.08|373.48|378.92|376.32|376.08|373.48|0
1660909500000|2022-08-19 11:45:00|375.93|373.33|376.07|373.47|376.37|373.77|375.48|372.88|0
1660909800000|2022-08-19 11:50:00|376.22|373.62|376.37|373.77|376.6|374|375.77|373.17|0
1660910100000|2022-08-19 11:55:00|376.52|373.92|374.73|372.13|376.97|374.37|374.58|371.98|0
1660910400000|2022-08-19 12:00:00|374.58|371.98|373.69|371.09|375.18|372.58|373.69|371.09|0
1660910700000|2022-08-19 12:05:00|373.98|371.38|374.95|372.35|374.95|372.35|373.32|370.72|0
1660911000000|2022-08-19 12:10:00|374.8|372.2|375.02|372.42|375.92|373.32|373.53|370.93|0
1660911300000|2022-08-19 12:15:00|375.17|372.57|374.42|371.82|375.47|372.87|374.42|371.82|0
1660911600000|2022-08-19 12:20:00|374.27|371.67|376.89|374.29|377.41|374.81|374.27|371.67|0
1660911900000|2022-08-19 12:25:00|376.81|374.21|376.06|373.46|377.56|374.96|376.06|373.46|0
1660912200000|2022-08-19 12:30:00|376.21|373.61|376.51|373.91|377.4|374.8|375.76|373.16|0
1660912500000|2022-08-19 12:35:00|376.43|373.83|374.27|371.67|376.43|373.83|374.12|371.52|0
1660912800000|2022-08-19 12:40:00|374.12|371.52|374.41|371.81|374.41|371.81|373.08|370.48|0
1660913100000|2022-08-19 12:45:00|374.26|371.66|374.11|371.51|374.41|371.81|373.22|370.62|0
1660913400000|2022-08-19 12:50:00|373.96|371.36|372.33|369.73|374.11|371.51|372.03|369.43|0
1660913700000|2022-08-19 12:55:00|372.18|369.58|373.66|371.06|374.26|371.66|371.88|369.28|0
1660914000000|2022-08-19 13:00:00|373.81|371.21|374.85|372.25|374.85|372.25|372.03|369.43|0
1660914300000|2022-08-19 13:05:00|375|372.4|372.77|370.17|375.15|372.55|372.77|370.17|0
1660914600000|2022-08-19 13:10:00|372.92|370.32|371.43|368.83|373.81|371.21|371.43|368.83|0
1660914900000|2022-08-19 13:15:00|371.28|368.68|370.39|367.79|371.73|369.13|370.39|367.79|0
1660915200000|2022-08-19 13:20:00|370.54|367.94|368.91|366.31|370.84|368.24|368.76|366.16|0
1660915500000|2022-08-19 13:25:00|368.47|365.87|368.47|365.87|369.65|367.05|367.88|365.28|0
1660915800000|2022-08-19 13:30:00|368.91|366.31|369.09|366.49|370.83|368.23|367.29|364.69|0
1660916100000|2022-08-19 13:35:00|368.64|366.04|369.97|367.37|371.16|368.56|366.87|364.27|0
1660916400000|2022-08-19 13:40:00|370.12|367.52|373.98|371.38|374.72|372.12|369.68|367.08|0
1660916700000|2022-08-19 13:45:00|374.87|372.27|375.62|373.02|376.36|373.76|373.83|371.23|0
1660917000000|2022-08-19 13:50:00|375.77|373.17|379.81|377.21|379.81|377.21|375.77|373.17|0
1660917300000|2022-08-19 13:55:00|380.26|377.66|381.07|378.47|382.12|379.52|378.21|375.61|0
1660917600000|2022-08-19 14:00:00|381.37|378.77|380.16|377.56|382.57|379.97|378.67|376.07|0
1660917900000|2022-08-19 14:05:00|379.86|377.26|382.11|379.51|382.26|379.66|378.67|376.07|0
1660918200000|2022-08-19 14:10:00|382.41|379.81|383.01|380.41|383.01|380.41|380.61|378.01|0
1660918500000|2022-08-19 14:15:00|382.86|380.26|381.51|378.91|383.92|381.32|380.61|378.01|0
1660918800000|2022-08-19 14:20:00|381.36|378.76|381.66|379.06|382.71|380.11|379.11|376.51|0
1660919100000|2022-08-19 14:25:00|381.51|378.91|381.05|378.45|383.31|380.71|380.3|377.7|0
1660919400000|2022-08-19 14:30:00|380.68|378.08|380.9|378.3|381.8|379.2|379.1|376.5|0
1660919700000|2022-08-19 14:35:00|381.05|378.45|380.75|378.15|381.8|379.2|380.3|377.7|0
1660920000000|2022-08-19 14:40:00|380.9|378.3|380.15|377.55|383.46|380.86|379.4|376.8|0
1660920300000|2022-08-19 14:45:00|380.3|377.7|379.4|376.8|380.45|377.85|378.8|376.2|0
1660920600000|2022-08-19 14:50:00|379.7|377.1|382.25|379.65|383.45|380.85|379.4|376.8|0
1660920900000|2022-08-19 14:55:00|382.4|379.8|384.96|382.36|385.26|382.66|381.64|379.04|0
1660921200000|2022-08-19 15:00:00|384.81|382.21|385.56|382.96|385.86|383.26|383.6|381|0
1660921500000|2022-08-19 15:05:00|385.71|383.11|389.62|387.02|390.07|387.47|384.5|381.9|0
1660921800000|2022-08-19 15:10:00|389.77|387.17|389.16|386.56|390.68|388.08|388.86|386.26|0
1660922100000|2022-08-19 15:15:00|389.31|386.71|388.25|385.65|390.07|387.47|388.25|385.65|0
1660922400000|2022-08-19 15:20:00|388.4|385.8|389|386.4|389.61|387.01|387.94|385.34|0
1660922700000|2022-08-19 15:25:00|388.85|386.25|385.31|382.71|390.06|387.46|385|382.4|0
1660923000000|2022-08-19 15:30:00|385.16|382.56|386.06|383.46|387.74|385.14|384.7|382.1|0
1660923300000|2022-08-19 15:35:00|386.21|383.61|384.7|382.1|386.21|383.61|384.09|381.49|0
1660923600000|2022-08-19 15:40:00|384.55|381.95|383.79|381.19|385.15|382.55|382.88|380.28|0
1660923900000|2022-08-19 15:45:00|383.64|381.04|383.18|380.58|384.24|381.64|380.47|377.87|0
1660924200000|2022-08-19 15:50:00|382.88|380.28|380.78|378.18|382.88|380.28|378.77|376.17|0
1660924500000|2022-08-19 15:55:00|380.93|378.33|381.38|378.78|381.84|379.24|380.63|378.03|0
1660924800000|2022-08-19 16:00:00|381.54|378.94|382.29|379.69|383.36|380.76|381.38|378.78|0
1660925100000|2022-08-19 16:05:00|382.14|379.54|383.35|380.75|383.51|380.91|381.84|379.24|0
1660925400000|2022-08-19 16:10:00|383.05|380.45|380.32|377.72|383.05|380.45|379.86|377.26|0
1660925700000|2022-08-19 16:15:00|380.01|377.41|378.95|376.35|380.01|377.41|378.05|375.45|0
1660926000000|2022-08-19 16:20:00|378.65|376.05|379.1|376.5|379.71|377.11|378.35|375.75|0
1660926300000|2022-08-19 16:25:00|379.25|376.65|380.92|378.32|381.52|378.92|379.25|376.65|0
1660926600000|2022-08-19 16:30:00|380.77|378.17|379.25|376.65|381.67|379.07|379.25|376.65|0
1660926900000|2022-08-19 16:35:00|379.4|376.8|375.93|373.33|379.55|376.95|375.78|373.18|0
1660927200000|2022-08-19 16:40:00|376.08|373.48|375.93|373.33|377.74|375.14|375.78|373.18|0
1660927500000|2022-08-19 16:45:00|376.08|373.48|377.58|374.98|377.58|374.98|375.03|372.43|0
1660927800000|2022-08-19 16:50:00|377.43|374.83|375.78|373.18|377.43|374.83|375.48|372.88|0
1660928100000|2022-08-19 16:55:00|375.63|373.03|376.53|373.93|376.53|373.93|374.13|371.53|0
1660928400000|2022-08-19 17:00:00|376.38|373.78|374.87|372.27|376.98|374.38|374.42|371.82|0
1660928700000|2022-08-19 17:05:00|374.72|372.12|376.22|373.62|377.28|374.68|374.72|372.12|0
1660929000000|2022-08-19 17:10:00|376.37|373.77|377.57|374.97|378.18|375.58|375.77|373.17|0
1660929300000|2022-08-19 17:15:00|377.42|374.82|378.18|375.58|378.33|375.73|376.67|374.07|0
1660929600000|2022-08-19 17:20:00|378.02|375.42|378.48|375.88|378.93|376.33|377.87|375.27|0
1660929900000|2022-08-19 17:25:00|378.63|376.03|379.53|376.93|379.83|377.23|378.32|375.72|0
1660930200000|2022-08-19 17:30:00|379.68|377.08|381.8|379.2|384.08|381.48|379.68|377.08|0
1660930500000|2022-08-19 17:35:00|381.95|379.35|382.71|380.11|383.47|380.87|381.8|379.2|0
1660930800000|2022-08-19 17:40:00|382.56|379.96|381.8|379.2|382.71|380.11|381.34|378.74|0
1660931100000|2022-08-19 17:45:00|382.1|379.5|381.04|378.44|382.25|379.65|380.89|378.29|0
1660931400000|2022-08-19 17:50:00|380.89|378.29|379.22|376.62|381.34|378.74|379.22|376.62|0
1660931700000|2022-08-19 17:55:00|379.07|376.47|379.07|376.47|379.82|377.22|378.46|375.86|0
1660932000000|2022-08-19 18:00:00|379.22|376.62|379.37|376.77|380.28|377.68|378.76|376.16|0
1660932300000|2022-08-19 18:05:00|379.52|376.92|379.82|377.22|380.27|377.67|378.76|376.16|0
1660932600000|2022-08-19 18:10:00|379.97|377.37|383.15|380.55|383.15|380.55|379.82|377.22|0
1660932900000|2022-08-19 18:15:00|383.3|380.7|383.76|381.16|384.06|381.46|382.85|380.25|0
1660933200000|2022-08-19 18:20:00|383.91|381.31|382.84|380.24|384.37|381.77|382.54|379.94|0
1660933500000|2022-08-19 18:25:00|382.69|380.09|381.93|379.33|383.45|380.85|381.63|379.03|0
1660933800000|2022-08-19 18:30:00|382.08|379.48|381.78|379.18|383.45|380.85|381.32|378.72|0
1660934100000|2022-08-19 18:35:00|381.93|379.33|383.75|381.15|383.75|381.15|381.63|379.03|0
1660934400000|2022-08-19 18:40:00|383.6|381|383.14|380.54|384.97|382.37|382.69|380.09|0
1660934700000|2022-08-19 18:45:00|382.99|380.39|382.83|380.23|383.9|381.3|382.23|379.63|0
1660935000000|2022-08-19 18:50:00|382.68|380.08|385.42|382.82|385.58|382.98|382.53|379.93|0
1660935300000|2022-08-19 18:55:00|385.12|382.52|385.73|383.13|386.95|384.35|384.35|381.75|0
1660935600000|2022-08-19 19:00:00|385.57|382.97|387.63|385.03|387.94|385.34|384.96|382.36|0
1660935900000|2022-08-19 19:05:00|387.48|384.88|387.93|385.33|388.55|385.95|386.71|384.11|0
1660936200000|2022-08-19 19:10:00|387.78|385.18|383.04|380.44|387.78|385.18|382.89|380.29|0
1660936500000|2022-08-19 19:15:00|383.19|380.59|383.04|380.44|383.95|381.35|381.36|378.76|0
1660936800000|2022-08-19 19:20:00|382.88|380.28|382.73|380.13|383.64|381.04|381.67|379.07|0
1660937100000|2022-08-19 19:25:00|382.42|379.82|382.84|380.24|383.9|381.3|382.27|379.67|0
1660937400000|2022-08-19 19:30:00|382.68|380.08|383.44|380.84|383.9|381.3|381.47|378.87|0
1660937700000|2022-08-19 19:35:00|383.29|380.69|383.44|380.84|384.05|381.45|382.38|379.78|0
1660938000000|2022-08-19 19:40:00|383.59|380.99|382.83|380.23|384.81|382.21|382.68|380.08|0
1660938300000|2022-08-19 19:45:00|382.68|380.08|382.98|380.38|384.81|382.21|382.07|379.47|0
1660938600000|2022-08-19 19:50:00|382.52|379.92|382.67|380.07|383.59|380.99|379.8|377.2|0
1660938900000|2022-08-19 19:55:00|382.52|379.92|383.43|380.83|383.43|380.83|381.46|378.86|0
1660939200000|2022-08-19 20:00:00|384.04|381.44|383.43|380.83|384.19|381.59|382.97|380.37|0
1660939500000|2022-08-19 20:05:00|383.28|380.68|382.82|380.22|383.73|381.13|382.82|380.22|0
1660939800000|2022-08-19 20:10:00|382.97|380.37|383.43|380.83|383.88|381.28|382.82|380.22|0
1661128200000|2022-08-22 00:30:00|398.34|395.54|396.94|394.14|398.5|395.7|396.79|393.99|0
1661128500000|2022-08-22 00:35:00|396.79|393.99|396.63|393.83|396.87|394.07|395.55|392.75|0
1661128800000|2022-08-22 00:40:00|396.79|393.99|396.63|393.83|397.25|394.45|396.47|393.67|0
1661129100000|2022-08-22 00:45:00|396.47|393.67|396.32|393.52|397.09|394.29|396.24|393.44|0
1661129400000|2022-08-22 00:50:00|396.47|393.67|396.78|393.98|396.78|393.98|396.32|393.52|0
1661129700000|2022-08-22 00:55:00|396.93|394.13|398.02|395.22|398.49|395.69|396.47|393.67|0
1661130000000|2022-08-22 01:00:00|398.17|395.37|397.71|394.91|398.17|395.37|397.24|394.44|0
1661130300000|2022-08-22 01:05:00|397.63|394.83|398.02|395.22|398.48|395.68|397.4|394.6|0
1661130600000|2022-08-22 01:10:00|397.86|395.06|397.08|394.28|398.17|395.37|396.93|394.13|0
1661130900000|2022-08-22 01:15:00|397.39|394.59|397.08|394.28|397.7|394.9|396.62|393.82|0
1661131200000|2022-08-22 01:20:00|396.77|393.97|395.68|392.88|396.77|393.97|394.84|392.04|0
1661131500000|2022-08-22 01:25:00|395.37|392.57|394.6|391.8|395.68|392.88|394.14|391.34|0
1661131800000|2022-08-22 01:30:00|394.75|391.95|394.13|391.33|394.91|392.11|393.98|391.18|0
1661132100000|2022-08-22 01:35:00|393.98|391.18|394.29|391.49|394.83|392.03|393.67|390.87|0
1661132400000|2022-08-22 01:40:00|394.13|391.33|394.59|391.79|394.59|391.79|393.67|390.87|0
1661132700000|2022-08-22 01:45:00|394.44|391.64|394.9|392.1|394.9|392.1|393.97|391.17|0
1661133000000|2022-08-22 01:50:00|394.75|391.95|395.05|392.25|395.21|392.41|394.44|391.64|0
1661133300000|2022-08-22 01:55:00|395.21|392.41|394.74|391.94|395.21|392.41|394.28|391.48|0
1661133600000|2022-08-22 02:00:00|394.59|391.79|394.43|391.63|394.9|392.1|394.28|391.48|0
1661133900000|2022-08-22 02:05:00|394.36|391.56|393.81|391.01|394.36|391.56|393.66|390.86|0
1661134200000|2022-08-22 02:10:00|393.97|391.17|394.12|391.32|394.27|391.47|393.58|390.78|0
1661134500000|2022-08-22 02:15:00|394.27|391.47|394.12|391.32|394.74|391.94|393.81|391.01|0
1661134800000|2022-08-22 02:20:00|393.96|391.16|393.65|390.85|393.96|391.16|393.5|390.7|0
1661135100000|2022-08-22 02:25:00|393.81|391.01|393.96|391.16|394.11|391.31|392.73|389.93|0
1661135400000|2022-08-22 02:30:00|393.8|391|393.34|390.54|393.96|391.16|393.18|390.38|0
1661135700000|2022-08-22 02:35:00|393.26|390.46|393.18|390.38|393.65|390.85|393.03|390.23|0
1661136000000|2022-08-22 02:40:00|393.34|390.54|393.95|391.15|393.95|391.15|393.18|390.38|0
1661136300000|2022-08-22 02:45:00|393.8|391|393.18|390.38|393.8|391|393.02|390.22|0
1661136600000|2022-08-22 02:50:00|393.02|390.22|390.71|387.91|393.02|390.22|390.71|387.91|0
1661136900000|2022-08-22 02:55:00|390.56|387.76|390.25|387.45|391.02|388.22|390.1|387.3|0
1661137200000|2022-08-22 03:00:00|390.41|387.61|391.33|388.53|391.33|388.53|390.41|387.61|0
1661137500000|2022-08-22 03:05:00|391.32|388.52|391.48|388.68|391.63|388.83|391.32|388.52|0
1661137800000|2022-08-22 03:10:00|391.32|388.52|391.78|388.98|391.94|389.14|391.32|388.52|0
1661138100000|2022-08-22 03:15:00|391.94|389.14|392.09|389.29|392.24|389.44|391.78|388.98|0
1661138400000|2022-08-22 03:20:00|391.93|389.13|392.09|389.29|392.39|389.59|391.93|389.13|0
1661138700000|2022-08-22 03:25:00|392.01|389.21|391.93|389.13|392.7|389.9|391.93|389.13|0
1661139000000|2022-08-22 03:30:00|391.78|388.98|393.31|390.51|393.31|390.51|391.78|388.98|0
1661139300000|2022-08-22 03:35:00|393.16|390.36|393.31|390.51|393.47|390.67|393.01|390.21|0
1661139600000|2022-08-22 03:40:00|393.16|390.36|393.46|390.66|393.62|390.82|393|390.2|0
1661139900000|2022-08-22 03:45:00|393.31|390.51|393.46|390.66|393.77|390.97|393.31|390.51|0
1661140200000|2022-08-22 03:50:00|393.62|390.82|393.85|391.05|394|391.2|393.31|390.51|0
1661140500000|2022-08-22 03:55:00|393.77|390.97|393.46|390.66|394|391.2|393.46|390.66|0
1661140800000|2022-08-22 04:00:00|393.61|390.81|394.07|391.27|394.08|391.28|393.46|390.66|0
1661141100000|2022-08-22 04:05:00|394|391.2|394.54|391.74|394.54|391.74|393.76|390.96|0
1661141400000|2022-08-22 04:10:00|394.69|391.89|394.53|391.73|394.69|391.89|394.07|391.27|0
1661141700000|2022-08-22 04:15:00|394.46|391.66|394.22|391.42|394.84|392.04|394.22|391.42|0
1661142000000|2022-08-22 04:20:00|394.15|391.35|393.91|391.11|394.22|391.42|393.91|391.11|0
1661142300000|2022-08-22 04:25:00|394.07|391.27|394.68|391.88|394.84|392.04|394.06|391.26|0
1661142600000|2022-08-22 04:30:00|394.53|391.73|394.99|392.19|395.14|392.34|394.37|391.57|0
1661142900000|2022-08-22 04:35:00|394.91|392.11|394.83|392.03|394.99|392.19|394.83|392.03|0
1661143200000|2022-08-22 04:40:00|394.99|392.19|395.45|392.65|395.45|392.65|394.83|392.03|0
1661143500000|2022-08-22 04:45:00|395.29|392.49|395.91|393.11|396.07|393.27|395.22|392.42|0
1661143800000|2022-08-22 04:50:00|395.76|392.96|396.06|393.26|396.22|393.42|395.6|392.8|0
1661144100000|2022-08-22 04:55:00|396.22|393.42|396.22|393.42|396.37|393.57|395.75|392.95|0
1661144400000|2022-08-22 05:00:00|396.06|393.26|396.06|393.26|396.37|393.57|395.44|392.64|0
1661144700000|2022-08-22 05:05:00|396.22|393.42|396.14|393.34|396.68|393.88|395.9|393.1|0
1661145000000|2022-08-22 05:10:00|396.21|393.41|396.52|393.72|396.99|394.19|395.75|392.95|0
1661145300000|2022-08-22 05:15:00|396.37|393.57|395.13|392.33|396.68|393.88|394.97|392.17|0
1661145600000|2022-08-22 05:20:00|394.97|392.17|395.28|392.48|395.43|392.63|394.35|391.55|0
1661145900000|2022-08-22 05:25:00|395.43|392.63|394.97|392.17|395.59|392.79|394.97|392.17|0
1661146200000|2022-08-22 05:30:00|394.81|392.01|395.43|392.63|395.58|392.78|394.58|391.78|0
1661146500000|2022-08-22 05:35:00|395.58|392.78|396.51|393.71|396.51|393.71|395.58|392.78|0
1661146800000|2022-08-22 05:40:00|396.36|393.56|396.51|393.71|396.67|393.87|396.2|393.4|0
1661147100000|2022-08-22 05:45:00|396.66|393.86|396.97|394.17|397.13|394.33|396.35|393.55|0
1661147400000|2022-08-22 05:50:00|396.82|394.02|396.9|394.1|397.28|394.48|396.66|393.86|0
1661147700000|2022-08-22 05:55:00|396.97|394.17|396.97|394.17|397.12|394.32|396.51|393.71|0
1661148000000|2022-08-22 06:00:00|396.81|394.01|398.21|395.41|398.83|396.03|396.35|393.55|0
1661148300000|2022-08-22 06:05:00|398.05|395.25|399.76|396.96|400.39|397.59|398.05|395.25|0
1661148600000|2022-08-22 06:10:00|399.84|397.04|399.76|396.96|400.39|397.59|398.98|396.18|0
1661148900000|2022-08-22 06:15:00|399.92|397.12|397.89|395.09|400.54|397.74|397.58|394.78|0
1661149200000|2022-08-22 06:20:00|398.05|395.25|397.42|394.62|398.05|395.25|397.11|394.31|0
1661149500000|2022-08-22 06:25:00|397.27|394.47|398.35|395.55|398.82|396.02|397.19|394.39|0
1661149800000|2022-08-22 06:30:00|398.67|395.87|400.03|397.23|400.03|397.23|395.87|393.07|0
1661150100000|2022-08-22 06:35:00|400.11|397.31|400.65|397.85|400.65|397.85|399.18|396.38|0
1661150400000|2022-08-22 06:40:00|400.5|397.7|400.18|397.38|400.5|397.7|399.25|396.45|0
1661150700000|2022-08-22 06:45:00|400.27|397.47|400.03|397.23|400.81|398.01|398.93|396.13|0
1661151000000|2022-08-22 06:50:00|399.95|397.15|398.93|396.13|399.95|397.15|398.62|395.82|0
1661151300000|2022-08-22 06:55:00|398.78|395.98|398|395.2|399.24|396.44|398|395.2|0
1661151600000|2022-08-22 07:00:00|398.08|395.28|396.99|394.19|399.71|396.91|396.6|393.8|0
1661151900000|2022-08-22 07:05:00|396.65|394.05|397.74|395.14|397.97|395.37|394.48|391.88|0
1661152200000|2022-08-22 07:10:00|397.89|395.29|397.58|394.98|398.36|395.76|396.65|394.05|0
1661152500000|2022-08-22 07:15:00|397.11|394.51|400.07|397.47|400.23|397.63|396.73|394.13|0
1661152800000|2022-08-22 07:20:00|400.38|397.78|399.13|396.53|400.38|397.78|398.59|395.99|0
1661153100000|2022-08-22 07:25:00|399.21|396.61|405.08|402.48|405.08|402.48|398.9|396.3|0
1661153400000|2022-08-22 07:30:00|404.69|402.09|406.5|403.9|406.81|404.21|404.45|401.85|0
1661153700000|2022-08-22 07:35:00|406.34|403.74|405.08|402.48|406.34|403.74|404.45|401.85|0
1661154000000|2022-08-22 07:40:00|404.76|402.16|407.13|404.53|407.44|404.84|404.61|402.01|0
1661154300000|2022-08-22 07:45:00|407.28|404.68|408.7|406.1|408.7|406.1|406.65|404.05|0
1661154600000|2022-08-22 07:50:00|408.86|406.26|409.49|406.89|410.69|408.09|408.23|405.63|0
1661154900000|2022-08-22 07:55:00|409.34|406.74|409.49|406.89|410.29|407.69|408.78|406.18|0
1661155200000|2022-08-22 08:00:00|409.18|406.58|412.67|410.07|413.14|410.54|408.94|406.34|0
1661155500000|2022-08-22 08:05:00|412.91|410.31|411.87|409.27|413.3|410.7|410.52|407.92|0
1661155800000|2022-08-22 08:10:00|412.03|409.43|413.86|411.26|414.1|411.5|411.55|408.95|0
1661156100000|2022-08-22 08:15:00|413.62|411.02|412.13|409.53|414.46|411.86|411.66|409.06|0
1661156400000|2022-08-22 08:20:00|411.97|409.37|412.45|409.85|412.45|409.85|410.7|408.1|0
1661156700000|2022-08-22 08:25:00|412.29|409.69|412.53|409.93|413.09|410.49|410.54|407.94|0
1661157000000|2022-08-22 08:30:00|412.69|410.09|416.11|413.51|416.27|413.67|411.89|409.29|0
1661157300000|2022-08-22 08:35:00|416.27|413.67|415.31|412.71|416.43|413.83|414.68|412.08|0
1661157600000|2022-08-22 08:40:00|415.63|413.03|415.71|413.11|417.7|415.1|415.15|412.55|0
1661157900000|2022-08-22 08:45:00|415.79|413.19|414.67|412.07|416.43|413.83|414.35|411.75|0
1661158200000|2022-08-22 08:50:00|414.6|412|414.67|412.07|415.31|412.71|414.03|411.43|0
1661158500000|2022-08-22 08:55:00|414.83|412.23|413.64|411.04|415.15|412.55|412.92|410.32|0
1661158800000|2022-08-22 09:00:00|414.03|411.43|415.78|413.18|415.78|413.18|413.71|411.11|0
1661159100000|2022-08-22 09:05:00|415.86|413.26|414.82|412.22|416.26|413.66|414.51|411.91|0
1661159400000|2022-08-22 09:10:00|414.75|412.15|414.98|412.38|415.78|413.18|413.71|411.11|0
1661159700000|2022-08-22 09:15:00|415.06|412.46|413.71|411.11|415.62|413.02|413.23|410.63|0
1661160000000|2022-08-22 09:20:00|413.55|410.95|414.98|412.38|415.45|412.85|413.39|410.79|0
1661160300000|2022-08-22 09:25:00|414.9|412.3|415.45|412.85|416.09|413.49|414.82|412.22|0
1661160600000|2022-08-22 09:30:00|415.38|412.78|418.64|416.04|419.12|416.52|415.38|412.78|0
1661160900000|2022-08-22 09:35:00|418.72|416.12|418.96|416.36|419.44|416.84|417.6|415|0
1661161200000|2022-08-22 09:40:00|419.04|416.44|418.96|416.36|419.28|416.68|418.48|415.88|0
1661161500000|2022-08-22 09:45:00|418.88|416.28|416.64|414.04|418.88|416.28|416.56|413.96|0
1661161800000|2022-08-22 09:50:00|416.56|413.96|415.28|412.68|416.72|414.12|414.97|412.37|0
1661162100000|2022-08-22 09:55:00|415.12|412.52|415.6|413|415.76|413.16|414.65|412.05|0
1661162400000|2022-08-22 10:00:00|415.76|413.16|415.92|413.32|416.08|413.48|414.89|412.29|0
1661162700000|2022-08-22 10:05:00|415.84|413.24|414.16|411.56|415.84|413.24|413.53|410.93|0
1661163000000|2022-08-22 10:10:00|414.32|411.72|413.53|410.93|414.32|411.72|412.1|409.5|0
1661163300000|2022-08-22 10:15:00|413.45|410.85|412.89|410.29|413.53|410.93|412.42|409.82|0
1661163600000|2022-08-22 10:20:00|412.97|410.37|413.05|410.45|413.61|411.01|412.73|410.13|0
1661163900000|2022-08-22 10:25:00|413.13|410.53|414.32|411.72|414.32|411.72|413.13|410.53|0
1661164200000|2022-08-22 10:30:00|414.4|411.8|414.47|411.87|415.11|412.51|413.84|411.24|0
1661164500000|2022-08-22 10:35:00|414.63|412.03|413.52|410.92|414.79|412.19|413.2|410.6|0
1661164800000|2022-08-22 10:40:00|413.68|411.08|415.19|412.59|415.42|412.82|413.2|410.6|0
1661165100000|2022-08-22 10:45:00|415.1|412.5|413.51|410.91|415.58|412.98|413.35|410.75|0
1661165400000|2022-08-22 10:50:00|413.35|410.75|412.56|409.96|413.67|411.07|412.4|409.8|0
1661165700000|2022-08-22 10:55:00|412.72|410.12|413.35|410.75|413.99|411.39|412.17|409.57|0
1661166000000|2022-08-22 11:00:00|413.03|410.43|412.71|410.11|413.03|410.43|411.92|409.32|0
1661166300000|2022-08-22 11:05:00|412.87|410.27|413.66|411.06|413.66|411.06|412.71|410.11|0
1661166600000|2022-08-22 11:10:00|413.51|410.91|412.55|409.95|413.66|411.06|412.08|409.48|0
1661166900000|2022-08-22 11:15:00|412.39|409.79|413.34|410.74|413.5|410.9|412.08|409.48|0
1661167200000|2022-08-22 11:20:00|413.18|410.58|412.55|409.95|413.5|410.9|411.12|408.52|0
1661167500000|2022-08-22 11:25:00|412.86|410.26|414.22|411.62|414.61|412.01|412.71|410.11|0
1661167800000|2022-08-22 11:30:00|414.13|411.53|415.33|412.73|415.72|413.12|414.13|411.53|0
1661168100000|2022-08-22 11:35:00|415.4|412.8|414.61|412.01|416.04|413.44|414.45|411.85|0
1661168400000|2022-08-22 11:40:00|414.76|412.16|414.6|412|415.72|413.12|414.6|412|0
1661168700000|2022-08-22 11:45:00|414.44|411.84|415.08|412.48|415.24|412.64|414.28|411.68|0
1661169000000|2022-08-22 11:50:00|415.24|412.64|414.36|411.76|415.56|412.96|413.97|411.37|0
1661169300000|2022-08-22 11:55:00|414.28|411.68|413.8|411.2|414.92|412.32|413.01|410.41|0
1661169600000|2022-08-22 12:00:00|413.64|411.04|415.71|413.11|415.71|413.11|413.57|410.97|0
1661169900000|2022-08-22 12:05:00|415.55|412.95|415.73|413.13|416.19|413.59|415|412.4|0
1661170200000|2022-08-22 12:10:00|415.57|412.97|416.36|413.76|416.52|413.92|415.41|412.81|0
1661170500000|2022-08-22 12:15:00|416.2|413.6|415.4|412.8|416.52|413.92|415.09|412.49|0
1661170800000|2022-08-22 12:20:00|415.56|412.96|415.56|412.96|416.04|413.44|414.85|412.25|0
1661171100000|2022-08-22 12:25:00|415.72|413.12|415.56|412.96|416.84|414.24|415.56|412.96|0
1661171400000|2022-08-22 12:30:00|415.4|412.8|415.08|412.48|416.2|413.6|413.97|411.37|0
1661171700000|2022-08-22 12:35:00|415.24|412.64|415.56|412.96|415.88|413.28|414.6|412|0
1661172000000|2022-08-22 12:40:00|415.72|413.12|415.32|412.72|416.03|413.43|414.92|412.32|0
1661172300000|2022-08-22 12:45:00|415.16|412.56|415.39|412.79|416.83|414.23|414.76|412.16|0
1661172600000|2022-08-22 12:50:00|415.55|412.95|416.59|413.99|417.38|414.78|415.07|412.47|0
1661172900000|2022-08-22 12:55:00|416.74|414.14|418.02|415.42|418.02|415.42|416.27|413.67|0
1661173200000|2022-08-22 13:00:00|417.86|415.26|417.06|414.46|418.66|416.06|416.9|414.3|0
1661173500000|2022-08-22 13:05:00|416.9|414.3|416.42|413.82|417.38|414.78|416.26|413.66|0
1661173800000|2022-08-22 13:10:00|416.26|413.66|417.21|414.61|417.85|415.25|415.94|413.34|0
1661174100000|2022-08-22 13:15:00|417.06|414.46|416.73|414.13|417.37|414.77|416.26|413.66|0
1661174400000|2022-08-22 13:20:00|416.89|414.29|417.05|414.45|418.01|415.41|416.1|413.5|0
1661174700000|2022-08-22 13:25:00|417.13|414.53|418.33|415.73|418.33|415.73|416.57|413.97|0
1661175000000|2022-08-22 13:30:00|418.32|415.72|422.72|420.12|422.72|420.12|416.63|414.03|0
1661175300000|2022-08-22 13:35:00|423.04|420.44|422.56|419.96|424.49|421.89|421.59|418.99|0
1661175600000|2022-08-22 13:40:00|422.64|420.04|419.35|416.75|423.52|420.92|418.07|415.47|0
1661175900000|2022-08-22 13:45:00|419.83|417.23|425.29|422.69|425.29|422.69|419.35|416.75|0
1661176200000|2022-08-22 13:50:00|425.13|422.53|423.36|420.76|426.75|424.15|422.87|420.27|0
1661176500000|2022-08-22 13:55:00|423.52|420.92|422.87|420.27|423.6|421|421.75|419.15|0
1661176800000|2022-08-22 14:00:00|423.51|420.91|421.81|419.21|425.93|423.33|421.65|419.05|0
1661177100000|2022-08-22 14:05:00|421.65|419.05|423.26|420.66|425.7|423.1|421.17|418.57|0
1661177400000|2022-08-22 14:10:00|423.1|420.5|425.21|422.61|425.7|423.1|422.29|419.69|0
1661177700000|2022-08-22 14:15:00|425.37|422.77|426.34|423.74|427.32|424.72|424.4|421.8|0
1661178000000|2022-08-22 14:20:00|426.51|423.91|430.58|427.98|430.74|428.14|426.51|423.91|0
1661178300000|2022-08-22 14:25:00|430.74|428.14|429.92|427.32|431.07|428.47|427.48|424.88|0
1661178600000|2022-08-22 14:30:00|430.25|427.65|431.07|428.47|432.13|429.53|427.64|425.04|0
1661178900000|2022-08-22 14:35:00|430.9|428.3|428.61|426.01|431.23|428.63|428.45|425.85|0
1661179200000|2022-08-22 14:40:00|428.94|426.34|428.78|426.18|429.27|426.67|426.17|423.57|0
1661179500000|2022-08-22 14:45:00|428.61|426.01|427.47|424.87|428.78|426.18|426.33|423.73|0
1661179800000|2022-08-22 14:50:00|427.14|424.54|430.4|427.8|431.39|428.79|427.14|424.54|0
1661180100000|2022-08-22 14:55:00|430.24|427.64|433.35|430.75|433.35|430.75|429.59|426.99|0
1661180400000|2022-08-22 15:00:00|433.52|430.92|430.07|427.47|433.52|430.92|429.26|426.66|0
1661180700000|2022-08-22 15:05:00|429.91|427.31|429.28|426.68|430.56|427.96|427.46|424.86|0
1661181000000|2022-08-22 15:10:00|429.12|426.52|428.46|425.86|431.41|428.81|428.14|425.54|0
1661181300000|2022-08-22 15:15:00|428.63|426.03|428.64|426.04|429.19|426.59|426.67|424.07|0
1661181600000|2022-08-22 15:20:00|428.8|426.2|428.47|425.87|429.13|426.53|427.5|424.9|0
1661181900000|2022-08-22 15:25:00|428.64|426.04|429.94|427.34|430.11|427.51|428.31|425.71|0
1661182200000|2022-08-22 15:30:00|429.78|427.18|427.66|425.06|431.08|428.48|427.33|424.73|0
1661182500000|2022-08-22 15:35:00|427.33|424.73|427.82|425.22|428.47|425.87|426.03|423.43|0
1661182800000|2022-08-22 15:40:00|427.65|425.05|427.65|425.05|427.65|425.05|425.46|422.86|0
1661183100000|2022-08-22 15:45:00|427.49|424.89|427.81|425.21|429.28|426.68|426.35|423.75|0
1661183400000|2022-08-22 15:50:00|427.16|424.56|426.51|423.91|427.49|424.89|425.7|423.1|0
1661183700000|2022-08-22 15:55:00|426.59|423.99|426.83|424.23|427.48|424.88|425.21|422.61|0
1661184000000|2022-08-22 16:00:00|426.67|424.07|426.5|423.9|427.48|424.88|424.88|422.28|0
1661184300000|2022-08-22 16:05:00|426.67|424.07|429.27|426.67|429.27|426.67|425.85|423.25|0
1661184600000|2022-08-22 16:10:00|429.44|426.84|429.76|427.16|430.25|427.65|428.46|425.86|0
1661184900000|2022-08-22 16:15:00|429.92|427.32|428.45|425.85|429.92|427.32|427.96|425.36|0
1661185200000|2022-08-22 16:20:00|428.62|426.02|425.68|423.08|428.62|426.02|425.2|422.6|0
1661185500000|2022-08-22 16:25:00|425.52|422.92|428.94|426.34|429.27|426.67|425.04|422.44|0
1661185800000|2022-08-22 16:30:00|429.1|426.5|428.61|426.01|429.75|427.15|427.96|425.36|0
1661186100000|2022-08-22 16:35:00|428.77|426.17|426.65|424.05|428.94|426.34|426.17|423.57|0
1661186400000|2022-08-22 16:40:00|426.82|424.22|430.57|427.97|430.57|427.97|426.82|424.22|0
1661186700000|2022-08-22 16:45:00|430.4|427.8|429.58|426.98|431.88|429.28|428.77|426.17|0
1661187000000|2022-08-22 16:50:00|429.42|426.82|428.93|426.33|430.24|427.64|428.77|426.17|0
1661187300000|2022-08-22 16:55:00|428.77|426.17|428.76|426.16|430.23|427.63|428.6|426|0
1661187600000|2022-08-22 17:00:00|428.6|426|431.54|428.94|431.7|429.1|428.44|425.84|0
1661187900000|2022-08-22 17:05:00|431.7|429.1|431.87|429.27|432.36|429.76|431.21|428.61|0
1661188200000|2022-08-22 17:10:00|432.03|429.43|432.52|429.92|434.16|431.56|431.54|428.94|0
1661188500000|2022-08-22 17:15:00|432.68|430.08|433.17|430.57|434|431.4|432.19|429.59|0
1661188800000|2022-08-22 17:20:00|433.5|430.9|434.49|431.89|434.82|432.22|432.19|429.59|0
1661189100000|2022-08-22 17:25:00|434.41|431.81|435.31|432.71|435.89|433.29|433.66|431.06|0
1661189400000|2022-08-22 17:30:00|435.64|433.04|439.35|436.75|439.35|436.75|435.47|432.87|0
1661189700000|2022-08-22 17:35:00|439.68|437.08|439.45|436.85|440.17|437.57|437.72|435.12|0
1661190000000|2022-08-22 17:40:00|439.62|437.02|438.95|436.35|439.62|437.02|438.13|435.53|0
1661190300000|2022-08-22 17:45:00|439.12|436.52|439.28|436.68|439.45|436.85|438.29|435.69|0
1661190600000|2022-08-22 17:50:00|439.61|437.01|439.44|436.84|439.94|437.34|438.62|436.02|0
1661190900000|2022-08-22 17:55:00|439.77|437.17|442|439.4|442|439.4|439.61|437.01|0
1661191200000|2022-08-22 18:00:00|441.67|439.07|442.83|440.23|442.83|440.23|441.01|438.41|0
1661191500000|2022-08-22 18:05:00|443|440.4|442.99|440.39|443.16|440.56|441.17|438.57|0
1661191800000|2022-08-22 18:10:00|443.16|440.56|441.29|438.69|443.49|440.89|441.13|438.53|0
1661192100000|2022-08-22 18:15:00|441.13|438.53|440.96|438.36|442.29|439.69|440.3|437.7|0
1661192400000|2022-08-22 18:20:00|440.79|438.19|441.29|438.69|441.45|438.85|439.96|437.36|0
1661192700000|2022-08-22 18:25:00|441.45|438.85|441.78|439.18|441.95|439.35|440.46|437.86|0
1661193000000|2022-08-22 18:30:00|441.95|439.35|442.44|439.84|443.11|440.51|441.12|438.52|0
1661193300000|2022-08-22 18:35:00|442.61|440.01|443.11|440.51|443.44|440.84|441.95|439.35|0
1661193600000|2022-08-22 18:40:00|443.27|440.67|445.43|442.83|445.43|442.83|443.11|440.51|0
1661193900000|2022-08-22 18:45:00|445.27|442.67|445.26|442.66|445.6|443|444.27|441.67|0
1661194200000|2022-08-22 18:50:00|445.43|442.83|445.76|443.16|446.1|443.5|444.1|441.5|0
1661194500000|2022-08-22 18:55:00|445.6|443|444.76|442.16|446.76|444.16|444.43|441.83|0
1661194800000|2022-08-22 19:00:00|444.6|442|443.1|440.5|444.76|442.16|441.6|439|0
1661195100000|2022-08-22 19:05:00|443.43|440.83|441.77|439.17|443.93|441.33|441.6|439|0
1661195400000|2022-08-22 19:10:00|441.6|439|439.94|437.34|441.6|439|439.45|436.85|0
1661195700000|2022-08-22 19:15:00|439.78|437.18|442.43|439.83|442.43|439.83|438.62|436.02|0
1661196000000|2022-08-22 19:20:00|442.26|439.66|440.44|437.84|442.76|440.16|440.27|437.67|0
1661196300000|2022-08-22 19:25:00|440.27|437.67|442.92|440.32|443.25|440.65|439.44|436.84|0
1661196600000|2022-08-22 19:30:00|442.59|439.99|444.75|442.15|445.42|442.82|441.93|439.33|0
1661196900000|2022-08-22 19:35:00|444.92|442.32|441.76|439.16|444.92|442.32|440.93|438.33|0
1661197200000|2022-08-22 19:40:00|441.59|438.99|447.91|445.31|447.91|445.31|441.59|438.99|0
1661197500000|2022-08-22 19:45:00|447.75|445.15|444.2|441.6|447.91|445.31|444.04|441.44|0
1661197800000|2022-08-22 19:50:00|444.7|442.1|442.21|439.61|444.7|442.1|439.55|436.95|0
1661198100000|2022-08-22 19:55:00|441.71|439.11|440.21|437.61|443.87|441.27|440.21|437.61|0
1661198400000|2022-08-22 20:00:00|439.88|437.28|439.55|436.95|440.71|438.11|439.05|436.45|0
1661198700000|2022-08-22 20:05:00|439.05|436.45|439.89|437.29|440.8|438.2|439.05|436.45|0
1661199000000|2022-08-22 20:10:00|440.05|437.45|439.23|436.63|440.22|437.62|438.73|436.13|0
1661199300000|2022-08-22 20:15:00|439.16|436.36|439.66|436.86|440.32|437.52|439.16|436.36|0
1661199600000|2022-08-22 20:20:00|439.65|436.85|438.5|435.7|439.82|437.02|438.5|435.7|0
1661199900000|2022-08-22 20:25:00|438.66|435.86|438.5|435.7|438.83|436.03|438.17|435.37|0
1661200200000|2022-08-22 20:30:00|438.49|435.69|438.33|435.53|438.58|435.78|438|435.2|0
1661200500000|2022-08-22 20:35:00|438.16|435.36|438.66|435.86|438.66|435.86|438|435.2|0
1661200800000|2022-08-22 20:40:00|438.49|435.69|438.49|435.69|438.66|435.86|438.25|435.45|0
1661201100000|2022-08-22 20:45:00|438.32|435.52|438.08|435.28|438.65|435.85|438.08|435.28|0
1661201400000|2022-08-22 20:50:00|438.16|435.36|438.08|435.28|438.32|435.52|437.99|435.19|0
1661201700000|2022-08-22 20:55:00|438.16|435.36|438.07|435.27|438.48|435.68|437.83|435.03|0
1661202000000|2022-08-22 21:00:00|438.31|435.51|438.24|435.44|438.58|435.78|438.17|435.37|0
1661202300000|2022-08-22 21:05:00|438.26|435.46|438.69|435.89|438.69|435.89|438.12|435.32|0
1661202600000|2022-08-22 21:10:00|438.63|435.83|438.21|435.41|438.79|435.99|438.21|435.41|0
1661202900000|2022-08-22 21:15:00|438.19|435.39|438.11|435.31|438.23|435.43|438.11|435.31|0
1661203200000|2022-08-22 21:20:00|438.21|435.41|438.11|435.31|438.21|435.41|438.11|435.31|0
1661203500000|2022-08-22 21:25:00|438.21|435.41|438.23|435.43|438.23|435.43|438.21|435.41|0
1661203800000|2022-08-22 21:30:00|438.21|435.41|438.23|435.43|438.23|435.43|438.21|435.41|0
1661204100000|2022-08-22 21:35:00|438.21|435.41|437.96|435.16|438.21|435.41|437.96|435.16|0
1661204400000|2022-08-22 21:40:00|437.99|435.19|437.98|435.18|438.15|435.35|437.96|435.16|0
1661204700000|2022-08-22 21:45:00|437.96|435.16|438.15|435.35|438.15|435.35|437.96|435.16|0
1661205000000|2022-08-22 21:50:00|438.2|435.4|438.07|435.27|438.22|435.42|438.03|435.23|0
1661205300000|2022-08-22 21:55:00|438.27|435.47|438.03|435.23|438.27|435.47|437.91|435.11|0
1661205600000|2022-08-22 22:00:00|437.89|435.09|439.28|436.48|439.95|437.15|437.64|434.84|0
1661205900000|2022-08-22 22:05:00|439.45|436.65|437.8|435|439.45|436.65|437.8|435|0
1661206200000|2022-08-22 22:10:00|438.13|435.33|438.05|435.25|438.29|435.49|437.8|435|0
1661206500000|2022-08-22 22:15:00|437.96|435.16|438.78|435.98|438.95|436.15|437.96|435.16|0
1661206800000|2022-08-22 22:20:00|438.62|435.82|438.29|435.49|439.03|436.23|438.21|435.41|0
1661207100000|2022-08-22 22:25:00|438.12|435.32|438.12|435.32|438.12|435.32|437.63|434.83|0
1661207400000|2022-08-22 22:30:00|437.95|435.15|437.13|434.33|438.28|435.48|437.13|434.33|0
1661207700000|2022-08-22 22:35:00|437.05|434.25|436.63|433.83|437.13|434.33|436.47|433.67|0
1661208000000|2022-08-22 22:40:00|436.55|433.75|436.3|433.5|436.96|434.16|436.3|433.5|0
1661208300000|2022-08-22 22:45:00|436.63|433.83|436.14|433.34|436.79|433.99|435.97|433.17|0
1661208600000|2022-08-22 22:50:00|436.13|433.33|436.46|433.66|436.79|433.99|435.81|433.01|0
1661208900000|2022-08-22 22:55:00|436.63|433.83|436.63|433.83|436.63|433.83|436.3|433.5|0
1661209200000|2022-08-22 23:00:00|436.62|433.82|436.46|433.66|437.12|434.32|436.38|433.58|0
1661209500000|2022-08-22 23:05:00|436.54|433.74|436.46|433.66|436.71|433.91|436.13|433.33|0
1661209800000|2022-08-22 23:10:00|436.13|433.33|435.8|433|436.29|433.49|435.63|432.83|0
1661210100000|2022-08-22 23:15:00|435.72|432.92|435.79|432.99|435.96|433.16|435.47|432.67|0
1661210400000|2022-08-22 23:20:00|435.63|432.83|435.46|432.66|435.96|433.16|435.46|432.66|0
1661210700000|2022-08-22 23:25:00|435.63|432.83|436.61|433.81|436.94|434.14|435.63|432.83|0
1661211000000|2022-08-22 23:30:00|436.45|433.65|435.62|432.82|437.11|434.31|435.62|432.82|0
1661211300000|2022-08-22 23:35:00|435.71|432.91|435.62|432.82|435.79|432.99|435.29|432.49|0
1661211600000|2022-08-22 23:40:00|435.46|432.66|435.62|432.82|435.79|432.99|435.46|432.66|0
1661211900000|2022-08-22 23:45:00|435.79|432.99|435.13|432.33|435.95|433.15|435.05|432.25|0
1661212200000|2022-08-22 23:50:00|435.29|432.49|434.47|431.67|435.45|432.65|434.39|431.59|0
1661212500000|2022-08-22 23:55:00|434.3|431.5|434.3|431.5|434.79|431.99|433.97|431.17|0
1661212800000|2022-08-23 00:00:00|434.14|431.34|435.61|432.81|435.78|432.98|433.97|431.17|0
1661213100000|2022-08-23 00:05:00|435.78|432.98|435.53|432.73|435.78|432.98|434.71|431.91|0
1661213400000|2022-08-23 00:10:00|435.61|432.81|435.61|432.81|435.78|432.98|435.45|432.65|0
1661213700000|2022-08-23 00:15:00|435.44|432.64|434.46|431.66|436.43|433.63|434.13|431.33|0
1661214000000|2022-08-23 00:20:00|434.29|431.49|434.95|432.15|435.11|432.31|433.96|431.16|0
1661214300000|2022-08-23 00:25:00|434.78|431.98|433.8|431|435.28|432.48|433.63|430.83|0
1661214600000|2022-08-23 00:30:00|433.88|431.08|434.7|431.9|435.27|432.47|433.8|431|0
1661214900000|2022-08-23 00:35:00|434.78|431.98|435.44|432.64|435.44|432.64|434.37|431.57|0
1661215200000|2022-08-23 00:40:00|435.27|432.47|436.01|433.21|436.09|433.29|435.27|432.47|0
1661215500000|2022-08-23 00:45:00|435.93|433.13|435.6|432.8|436.09|433.29|435.43|432.63|0
1661215800000|2022-08-23 00:50:00|435.76|432.96|438.4|435.6|438.4|435.6|435.76|432.96|0
1661216100000|2022-08-23 00:55:00|438.23|435.43|439.38|436.58|439.88|437.08|437.9|435.1|0
1661216400000|2022-08-23 01:00:00|439.22|436.42|440.21|437.41|440.21|437.41|439.05|436.25|0
1661216700000|2022-08-23 01:05:00|440.04|437.24|437.73|434.93|440.04|437.24|437.56|434.76|0
1661217000000|2022-08-23 01:10:00|437.65|434.85|437.73|434.93|438.8|436|437.56|434.76|0
1661217300000|2022-08-23 01:15:00|437.56|434.76|437.4|434.6|438.22|435.42|437.4|434.6|0
1661217600000|2022-08-23 01:20:00|437.48|434.68|436.16|433.36|437.56|434.76|435.58|432.78|0
1661217900000|2022-08-23 01:25:00|436.24|433.44|436.24|433.44|436.73|433.93|435.91|433.11|0
1661218200000|2022-08-23 01:30:00|436.16|433.36|435.74|432.94|436.73|433.93|435.74|432.94|0
1661218500000|2022-08-23 01:35:00|435.91|433.11|438.05|435.25|439.04|436.24|435.91|433.11|0
1661218800000|2022-08-23 01:40:00|437.72|434.92|438.21|435.41|438.71|435.91|437.55|434.75|0
1661219100000|2022-08-23 01:45:00|438.3|435.5|437.55|434.75|439.04|436.24|436.89|434.09|0
1661219400000|2022-08-23 01:50:00|437.38|434.58|438.21|435.41|438.87|436.07|437.38|434.58|0
1661219700000|2022-08-23 01:55:00|438.37|435.57|439.2|436.4|439.53|436.73|438.04|435.24|0
1661220000000|2022-08-23 02:00:00|438.87|436.07|438.04|435.24|438.87|436.07|437.87|435.07|0
1661220300000|2022-08-23 02:05:00|438.2|435.4|437.87|435.07|438.2|435.4|436.88|434.08|0
1661220600000|2022-08-23 02:10:00|438.04|435.24|438.03|435.23|438.37|435.57|437.71|434.91|0
1661220900000|2022-08-23 02:15:00|438.12|435.32|438.36|435.56|438.36|435.56|437.37|434.57|0
1661221200000|2022-08-23 02:20:00|438.28|435.48|437.87|435.07|438.86|436.06|437.7|434.9|0
1661221500000|2022-08-23 02:25:00|437.7|434.9|438.19|435.39|438.36|435.56|437.7|434.9|0
1661221800000|2022-08-23 02:30:00|438.36|435.56|438.03|435.23|438.52|435.72|438.03|435.23|0
1661222100000|2022-08-23 02:35:00|437.86|435.06|436.96|434.16|437.86|435.06|436.38|433.58|0
1661222400000|2022-08-23 02:40:00|436.87|434.07|437.36|434.56|437.37|434.57|436.87|434.07|0
1661222700000|2022-08-23 02:45:00|437.2|434.4|435.39|432.59|437.2|434.4|434.89|432.09|0
1661223000000|2022-08-23 02:50:00|435.06|432.26|435.38|432.58|435.71|432.91|434.73|431.93|0
1661223300000|2022-08-23 02:55:00|435.31|432.51|435.38|432.58|435.88|433.08|435.05|432.25|0
1661223600000|2022-08-23 03:00:00|435.22|432.42|436.04|433.24|436.2|433.4|434.72|431.92|0
1661223900000|2022-08-23 03:05:00|435.96|433.16|436.53|433.73|436.53|433.73|435.71|432.91|0
1661224200000|2022-08-23 03:10:00|436.37|433.57|435.54|432.74|436.53|433.73|435.54|432.74|0
1661224500000|2022-08-23 03:15:00|435.38|432.58|436.36|433.56|436.36|433.56|435.38|432.58|0
1661224800000|2022-08-23 03:20:00|436.2|433.4|435.7|432.9|436.28|433.48|435.54|432.74|0
1661225100000|2022-08-23 03:25:00|435.54|432.74|436.36|433.56|436.36|433.56|435.54|432.74|0
1661225400000|2022-08-23 03:30:00|436.19|433.39|436.52|433.72|437.02|434.22|436.19|433.39|0
1661225700000|2022-08-23 03:35:00|436.61|433.81|436.85|434.05|437.01|434.21|436.36|433.56|0
1661226000000|2022-08-23 03:40:00|436.68|433.88|437.18|434.38|437.18|434.38|436.68|433.88|0
1661226300000|2022-08-23 03:45:00|437.34|434.54|437.75|434.95|437.92|435.12|437.01|434.21|0
1661226600000|2022-08-23 03:50:00|437.67|434.87|437.83|435.03|438|435.2|437.5|434.7|0
1661226900000|2022-08-23 03:55:00|437.92|435.12|437.83|435.03|438|435.2|437.59|434.79|0
1661227200000|2022-08-23 04:00:00|437.67|434.87|437.58|434.78|437.83|435.03|437|434.2|0
1661227500000|2022-08-23 04:05:00|437.5|434.7|438.49|435.69|438.49|435.69|437.5|434.7|0
1661227800000|2022-08-23 04:10:00|438.32|435.52|438.48|435.68|438.57|435.77|438.15|435.35|0
1661228100000|2022-08-23 04:15:00|438.32|435.52|438.98|436.18|438.98|436.18|438.15|435.35|0
1661228400000|2022-08-23 04:20:00|438.81|436.01|438.81|436.01|438.98|436.18|438.65|435.85|0
1661228700000|2022-08-23 04:25:00|438.65|435.85|438.73|435.93|438.73|435.93|438.48|435.68|0
1661229000000|2022-08-23 04:30:00|438.81|436.01|438.15|435.35|438.81|436.01|437.98|435.18|0
1661229300000|2022-08-23 04:35:00|438.31|435.51|438.81|436.01|438.81|436.01|438.15|435.35|0
1661229600000|2022-08-23 04:40:00|438.97|436.17|438.97|436.17|439.3|436.5|438.97|436.17|0
1661229900000|2022-08-23 04:45:00|439.13|436.33|439.46|436.66|439.46|436.66|439.13|436.33|0
1661230200000|2022-08-23 04:50:00|440.12|437.32|439.79|436.99|440.12|437.32|439.46|436.66|0
1661230500000|2022-08-23 04:55:00|439.88|437.08|440.95|438.15|441.28|438.48|439.79|436.99|0
1661230800000|2022-08-23 05:00:00|440.78|437.98|441.53|438.73|441.78|438.98|440.29|437.49|0
1661231100000|2022-08-23 05:05:00|441.44|438.64|444.27|441.47|444.43|441.63|441.28|438.48|0
1661231400000|2022-08-23 05:10:00|444.1|441.3|444.1|441.3|444.6|441.8|443.27|440.47|0
1661231700000|2022-08-23 05:15:00|444.26|441.46|444.93|442.13|445.76|442.96|444.26|441.46|0
1661232000000|2022-08-23 05:20:00|445.1|442.3|445.26|442.46|445.93|443.13|444.76|441.96|0
1661232300000|2022-08-23 05:25:00|445.09|442.29|445.76|442.96|446.26|443.46|445.09|442.29|0
1661232600000|2022-08-23 05:30:00|445.59|442.79|447.43|444.63|447.59|444.79|445.42|442.62|0
1661232900000|2022-08-23 05:35:00|447.26|444.46|446.76|443.96|447.76|444.96|446.26|443.46|0
1661233200000|2022-08-23 05:40:00|446.59|443.79|444.75|441.95|446.76|443.96|444.42|441.62|0
1661233500000|2022-08-23 05:45:00|444.92|442.12|445.58|442.78|445.75|442.95|444.92|442.12|0
1661233800000|2022-08-23 05:50:00|445.75|442.95|445.08|442.28|445.92|443.12|444.75|441.95|0
1661234100000|2022-08-23 05:55:00|445.25|442.45|445.5|442.7|445.5|442.7|444.25|441.45|0
1661234400000|2022-08-23 06:00:00|445.41|442.61|443.41|440.61|445.41|442.61|443.08|440.28|0
1661234700000|2022-08-23 06:05:00|443.58|440.78|447.08|444.28|447.08|444.28|443.08|440.28|0
1661235000000|2022-08-23 06:10:00|446.91|444.11|451.94|449.14|452.27|449.47|446.41|443.61|0
1661235300000|2022-08-23 06:15:00|452.11|449.31|451.77|448.97|452.11|449.31|450.85|448.05|0
1661235600000|2022-08-23 06:20:00|451.94|449.14|452.91|450.11|453.79|450.99|450.48|447.68|0
1661235900000|2022-08-23 06:25:00|453.08|450.28|453.41|450.61|453.58|450.78|451.4|448.6|0
1661236200000|2022-08-23 06:30:00|453.75|450.95|453.92|451.12|454.26|451.46|452.24|449.44|0
1661236500000|2022-08-23 06:35:00|453.75|450.95|456.95|454.15|457.12|454.32|453.58|450.78|0
1661236800000|2022-08-23 06:40:00|456.79|453.99|453.41|450.61|456.79|453.99|453.41|450.61|0
1661237100000|2022-08-23 06:45:00|453.58|450.78|453.74|450.94|455.09|452.29|453.41|450.61|0
1661237400000|2022-08-23 06:50:00|453.57|450.77|452.39|449.59|453.57|450.77|452.06|449.26|0
1661237700000|2022-08-23 06:55:00|452.06|449.26|452.56|449.76|452.56|449.76|451.55|448.75|0
1661238000000|2022-08-23 07:00:00|452.06|449.26|448.7|445.9|452.65|449.85|448.37|445.57|0
1661238300000|2022-08-23 07:05:00|448.6|446|444.92|442.32|448.6|446|444.92|442.32|0
1661238600000|2022-08-23 07:10:00|444.43|441.83|446.26|443.66|446.59|443.99|443.93|441.33|0
1661238900000|2022-08-23 07:15:00|447.59|444.99|444.42|441.82|447.59|444.99|441.93|439.33|0
1661239200000|2022-08-23 07:20:00|444.51|441.91|440.27|437.67|444.51|441.91|440.1|437.5|0
1661239500000|2022-08-23 07:25:00|440.44|437.84|440.91|438.31|443.04|440.44|438.93|436.33|0
1661239800000|2022-08-23 07:30:00|439.25|436.65|442.82|440.22|443.23|440.63|439.09|436.49|0
1661240100000|2022-08-23 07:35:00|442.73|440.13|441.4|438.8|443.73|441.13|440.74|438.14|0
1661240400000|2022-08-23 07:40:00|440.99|438.39|437.26|434.66|440.99|438.39|437.1|434.5|0
1661240700000|2022-08-23 07:45:00|437.43|434.83|436.6|434|437.76|435.16|435.28|432.68|0
1661241000000|2022-08-23 07:50:00|436.44|433.84|436.27|433.67|437.92|435.32|436.11|433.51|0
1661241300000|2022-08-23 07:55:00|436.52|433.92|436.43|433.83|436.6|434|435.12|432.52|0
1661241600000|2022-08-23 08:00:00|436.1|433.5|433.63|431.03|436.27|433.67|433.47|430.87|0
1661241900000|2022-08-23 08:05:00|433.8|431.2|433.47|430.87|434.78|432.18|432.16|429.56|0
1661242200000|2022-08-23 08:10:00|433.3|430.7|432.54|429.94|434.29|431.69|430.85|428.25|0
1661242500000|2022-08-23 08:15:00|432.38|429.78|431.39|428.79|432.71|430.11|431.07|428.47|0
1661242800000|2022-08-23 08:20:00|431.56|428.96|432.54|429.94|433.45|430.85|431.06|428.46|0
1661243100000|2022-08-23 08:25:00|432.46|429.86|434.34|431.74|434.34|431.74|432.37|429.77|0
1661243400000|2022-08-23 08:30:00|434.51|431.91|432.86|430.26|435.17|432.57|432.7|430.1|0
1661243700000|2022-08-23 08:35:00|432.53|429.93|432.53|429.93|433.68|431.08|432.53|429.93|0
1661244000000|2022-08-23 08:40:00|432.29|429.69|433.35|430.75|433.35|430.75|431.88|429.28|0
1661244300000|2022-08-23 08:45:00|433.19|430.59|434.5|431.9|434.5|431.9|432.69|430.09|0
1661244600000|2022-08-23 08:50:00|434.67|432.07|434.66|432.06|434.99|432.39|434.33|431.73|0
1661244900000|2022-08-23 08:55:00|434.83|432.23|435.27|432.67|435.98|433.38|434.5|431.9|0
1661245200000|2022-08-23 09:00:00|435.44|432.84|435.6|433|436.1|433.5|434.86|432.26|0
1661245500000|2022-08-23 09:05:00|435.77|433.17|433.62|431.02|435.93|433.33|433.13|430.53|0
1661245800000|2022-08-23 09:10:00|433.79|431.19|435.27|432.67|435.27|432.67|433.62|431.02|0
1661246100000|2022-08-23 09:15:00|435.1|432.5|435.59|432.99|435.93|433.33|434.28|431.68|0
1661246400000|2022-08-23 09:20:00|435.76|433.16|436.25|433.65|436.25|433.65|435.35|432.75|0
1661246700000|2022-08-23 09:25:00|436.42|433.82|436.91|434.31|437.08|434.48|436.25|433.65|0
1661247000000|2022-08-23 09:30:00|437.08|434.48|436.91|434.31|437.08|434.48|436.25|433.65|0
1661247300000|2022-08-23 09:35:00|436.83|434.23|437.66|435.06|437.9|435.3|436.41|433.81|0
1661247600000|2022-08-23 09:40:00|437.74|435.14|436.74|434.14|437.74|435.14|436.74|434.14|0
1661247900000|2022-08-23 09:45:00|436.83|434.23|433.77|431.17|436.83|434.23|433.44|430.84|0
1661248200000|2022-08-23 09:50:00|433.69|431.09|433.27|430.67|434.1|431.5|432.95|430.35|0
1661248500000|2022-08-23 09:55:00|433.11|430.51|432.45|429.85|433.44|430.84|432.12|429.52|0
1661248800000|2022-08-23 10:00:00|432.61|430.01|433.76|431.16|433.76|431.16|432.45|429.85|0
1661249100000|2022-08-23 10:05:00|433.6|431|435.25|432.65|435.58|432.98|433.43|430.83|0
1661249400000|2022-08-23 10:10:00|435.08|432.48|435.41|432.81|436.24|433.64|435.08|432.48|0
1661249700000|2022-08-23 10:15:00|435.24|432.64|437.23|434.63|437.23|434.63|435.24|432.64|0
1661250000000|2022-08-23 10:20:00|437.39|434.79|439.49|436.89|439.65|437.05|437.39|434.79|0
1661250300000|2022-08-23 10:25:00|439.65|437.05|439.98|437.38|440.15|437.55|438.83|436.23|0
1661250600000|2022-08-23 10:30:00|439.82|437.22|439.65|437.05|439.82|437.22|438|435.4|0
1661250900000|2022-08-23 10:35:00|439.82|437.22|438.66|436.06|439.82|437.22|438.66|436.06|0
1661251200000|2022-08-23 10:40:00|438.49|435.89|434.53|431.93|438.49|435.89|434.53|431.93|0
1661251500000|2022-08-23 10:45:00|434.61|432.01|436.17|433.57|436.17|433.57|434.2|431.6|0
1661251800000|2022-08-23 10:50:00|436.34|433.74|436.34|433.74|437.33|434.73|436.01|433.41|0
1661252100000|2022-08-23 10:55:00|436.5|433.9|438.15|435.55|438.15|435.55|435.84|433.24|0
1661252400000|2022-08-23 11:00:00|438.32|435.72|438.81|436.21|438.98|436.38|436.58|433.98|0
1661252700000|2022-08-23 11:05:00|438.98|436.38|439.97|437.37|440.55|437.95|438.81|436.21|0
1661253000000|2022-08-23 11:10:00|440.14|437.54|439.3|436.7|440.96|438.36|439.3|436.7|0
1661253300000|2022-08-23 11:15:00|439.47|436.87|438.97|436.37|439.97|437.37|438.81|436.21|0
1661253600000|2022-08-23 11:20:00|438.81|436.21|438.64|436.04|438.97|436.37|437.98|435.38|0
1661253900000|2022-08-23 11:25:00|438.8|436.2|439.63|437.03|440.46|437.86|438.47|435.87|0
1661254200000|2022-08-23 11:30:00|439.46|436.86|439.63|437.03|439.63|437.03|438.14|435.54|0
1661254500000|2022-08-23 11:35:00|439.79|437.19|438.55|435.95|440.13|437.53|438.3|435.7|0
1661254800000|2022-08-23 11:40:00|438.63|436.03|438.96|436.36|439.21|436.61|438.47|435.87|0
1661255100000|2022-08-23 11:45:00|438.8|436.2|437.47|434.87|440.12|437.52|437.31|434.71|0
1661255400000|2022-08-23 11:50:00|437.56|434.96|436.15|433.55|438.3|435.7|435|432.4|0
1661255700000|2022-08-23 11:55:00|436.31|433.71|435.82|433.22|437.3|434.7|435.65|433.05|0
1661256000000|2022-08-23 12:00:00|435.65|433.05|435.81|433.21|436.97|434.37|435.49|432.89|0
1661256300000|2022-08-23 12:05:00|435.65|433.05|436.56|433.96|436.97|434.37|435.32|432.72|0
1661256600000|2022-08-23 12:10:00|436.64|434.04|437.46|434.86|437.96|435.36|436.47|433.87|0
1661256900000|2022-08-23 12:15:00|437.38|434.78|438.12|435.52|438.78|436.18|437.3|434.7|0
1661257200000|2022-08-23 12:20:00|437.96|435.36|439.11|436.51|440.11|437.51|437.63|435.03|0
1661257500000|2022-08-23 12:25:00|438.95|436.35|437.62|435.02|439.44|436.84|437.62|435.02|0
1661257800000|2022-08-23 12:30:00|437.29|434.69|438.94|436.34|440.44|437.84|436.96|434.36|0
1661258100000|2022-08-23 12:35:00|439.03|436.43|442.93|440.33|443.09|440.49|438.94|436.34|0
1661258400000|2022-08-23 12:40:00|442.76|440.16|441.43|438.83|442.93|440.33|440.43|437.83|0
1661258700000|2022-08-23 12:45:00|441.51|438.91|442.59|439.99|442.76|440.16|440.43|437.83|0
1661259000000|2022-08-23 12:50:00|442.76|440.16|441.92|439.32|443.75|441.15|441.59|438.99|0
1661259300000|2022-08-23 12:55:00|441.76|439.16|442.75|440.15|443.42|440.82|441.42|438.82|0
1661259600000|2022-08-23 13:00:00|442.67|440.07|445.92|443.32|446.09|443.49|442.59|439.99|0
1661259900000|2022-08-23 13:05:00|445.75|443.15|444.42|441.82|446.09|443.49|443.75|441.15|0
1661260200000|2022-08-23 13:10:00|444.25|441.65|444.25|441.65|445.75|443.15|444.25|441.65|0
1661260500000|2022-08-23 13:15:00|444.41|441.81|444.41|441.81|444.91|442.31|444.25|441.65|0
1661260800000|2022-08-23 13:20:00|444.58|441.98|442.41|439.81|444.91|442.31|442.08|439.48|0
1661261100000|2022-08-23 13:25:00|442.24|439.64|443.74|441.14|444.24|441.64|441.58|438.98|0
1661261400000|2022-08-23 13:30:00|443.91|441.31|439.04|436.44|444.41|441.81|437.88|435.28|0
1661261700000|2022-08-23 13:35:00|438.88|436.28|441.7|439.1|441.7|439.1|436.39|433.79|0
1661262000000|2022-08-23 13:40:00|441.37|438.77|446.37|443.77|446.54|443.94|439.21|436.61|0
1661262300000|2022-08-23 13:45:00|443.7|441.1|438.21|435.61|445.54|442.94|437.05|434.45|0
1661262600000|2022-08-23 13:50:00|437.55|434.95|434.83|432.23|438.21|435.61|432.6|430|0
1661262900000|2022-08-23 13:55:00|434.67|432.07|436.48|433.88|437.64|435.04|433.18|430.58|0
1661263200000|2022-08-23 14:00:00|436.57|433.97|439.13|436.53|439.63|437.03|433.51|430.91|0
1661263500000|2022-08-23 14:05:00|438.63|436.03|429.57|426.97|438.63|436.03|429.57|426.97|0
1661263800000|2022-08-23 14:10:00|429.73|427.13|427.93|425.33|430.06|427.46|426.46|423.86|0
1661264100000|2022-08-23 14:15:00|428.26|425.66|429.73|427.13|431.37|428.77|427.11|424.51|0
1661264400000|2022-08-23 14:20:00|429.81|427.21|430.54|427.94|430.71|428.11|427.6|425|0
1661264700000|2022-08-23 14:25:00|430.71|428.11|435.64|433.04|435.64|433.04|430.38|427.78|0
1661265000000|2022-08-23 14:30:00|435.48|432.88|431.03|428.43|436.14|433.54|430.05|427.45|0
1661265300000|2022-08-23 14:35:00|430.7|428.1|437.29|434.69|437.29|434.69|430.05|427.45|0
1661265600000|2022-08-23 14:40:00|437.46|434.86|435.59|432.99|439.12|436.52|435.31|432.71|0
1661265900000|2022-08-23 14:45:00|435.43|432.83|434.93|432.33|437.91|435.31|434.1|431.5|0
1661266200000|2022-08-23 14:50:00|434.76|432.16|439.4|436.8|440.07|437.47|433.11|430.51|0
1661266500000|2022-08-23 14:55:00|440.07|437.47|442.73|440.13|443.23|440.63|439.73|437.13|0
1661266800000|2022-08-23 15:00:00|442.57|439.97|445.41|442.81|448.26|445.66|441.73|439.13|0
1661267100000|2022-08-23 15:05:00|445.74|443.14|445.71|443.11|447.09|444.49|444.17|441.57|0
1661267400000|2022-08-23 15:10:00|445.87|443.27|442.7|440.1|446.21|443.61|442.37|439.77|0
1661267700000|2022-08-23 15:15:00|442.87|440.27|440.37|437.77|442.87|440.27|439.21|436.61|0
1661268000000|2022-08-23 15:20:00|440.53|437.93|440.86|438.26|441.86|439.26|439.2|436.6|0
1661268300000|2022-08-23 15:25:00|440.2|437.6|443.86|441.26|444.03|441.43|440.2|437.6|0
1661268600000|2022-08-23 15:30:00|443.69|441.09|442.69|440.09|443.86|441.26|441.19|438.59|0
1661268900000|2022-08-23 15:35:00|442.19|439.59|440.03|437.43|442.19|439.59|439.03|436.43|0
1661269200000|2022-08-23 15:40:00|439.86|437.26|442.69|440.09|444.36|441.76|439.53|436.93|0
1661269500000|2022-08-23 15:45:00|442.52|439.92|441.19|438.59|442.69|440.09|440.02|437.42|0
1661269800000|2022-08-23 15:50:00|441.02|438.42|441.68|439.08|442.85|440.25|439.52|436.92|0
1661270100000|2022-08-23 15:55:00|441.85|439.25|443.02|440.42|444.85|442.25|441.85|439.25|0
1661270400000|2022-08-23 16:00:00|442.85|440.25|445.35|442.75|446.69|444.09|442.6|440|0
1661270700000|2022-08-23 16:05:00|445.52|442.92|443.01|440.41|446.86|444.26|443.01|440.41|0
1661271000000|2022-08-23 16:10:00|442.85|440.25|444.68|442.08|445.01|442.41|442.85|440.25|0
1661271300000|2022-08-23 16:15:00|444.35|441.75|448.03|445.43|448.7|446.1|444.01|441.41|0
1661271600000|2022-08-23 16:20:00|447.86|445.26|450.04|447.44|450.89|448.29|447.69|445.09|0
1661271900000|2022-08-23 16:25:00|450.21|447.61|450.38|447.78|450.88|448.28|446.85|444.25|0
1661272200000|2022-08-23 16:30:00|450.72|448.12|447.18|444.58|450.72|448.12|447.18|444.58|0
1661272500000|2022-08-23 16:35:00|447.35|444.75|443.33|440.73|447.52|444.92|443|440.4|0
1661272800000|2022-08-23 16:40:00|443.5|440.9|442.92|440.32|444.34|441.74|442.17|439.57|0
1661273100000|2022-08-23 16:45:00|443|440.4|444.5|441.9|444.5|441.9|442.33|439.73|0
1661273400000|2022-08-23 16:50:00|444.67|442.07|443|440.4|444.92|442.32|442.33|439.73|0
1661273700000|2022-08-23 16:55:00|443.33|440.73|441.83|439.23|443.83|441.23|441.16|438.56|0
1661274000000|2022-08-23 17:00:00|441.99|439.39|441.66|439.06|442.66|440.06|440.83|438.23|0
1661274300000|2022-08-23 17:05:00|441.74|439.14|444.16|441.56|444.99|442.39|441.74|439.14|0
1661274600000|2022-08-23 17:10:00|444.33|441.73|442.99|440.39|446.16|443.56|442.99|440.39|0
1661274900000|2022-08-23 17:15:00|442.82|440.22|443.99|441.39|444.32|441.72|440.99|438.39|0
1661275200000|2022-08-23 17:20:00|444.15|441.55|445.32|442.72|445.49|442.89|442.49|439.89|0
1661275500000|2022-08-23 17:25:00|445.66|443.06|440.48|437.88|445.66|443.06|439.49|436.89|0
1661275800000|2022-08-23 17:30:00|440.32|437.72|438.82|436.22|440.32|437.72|438.66|436.06|0
1661276100000|2022-08-23 17:35:00|439.15|436.55|442.64|440.04|442.98|440.38|439.15|436.55|0
1661276400000|2022-08-23 17:40:00|442.48|439.88|443.31|440.71|443.81|441.21|441.31|438.71|0
1661276700000|2022-08-23 17:45:00|443.48|440.88|444.48|441.88|445.31|442.71|442.98|440.38|0
1661277000000|2022-08-23 17:50:00|444.81|442.21|446.99|444.39|448.67|446.07|444.81|442.21|0
1661277300000|2022-08-23 17:55:00|446.65|444.05|446.15|443.55|447.66|445.06|445.14|442.54|0
1661277600000|2022-08-23 18:00:00|446.31|443.71|446.98|444.38|447.99|445.39|446.31|443.71|0
1661277900000|2022-08-23 18:05:00|446.82|444.22|445.14|442.54|447.32|444.72|444.47|441.87|0
1661278200000|2022-08-23 18:10:00|445.31|442.71|445.64|443.04|446.98|444.38|444.97|442.37|0
1661278500000|2022-08-23 18:15:00|445.47|442.87|443.63|441.03|445.97|443.37|443.3|440.7|0
1661278800000|2022-08-23 18:20:00|443.46|440.86|441.13|438.53|443.8|441.2|441.13|438.53|0
1661279100000|2022-08-23 18:25:00|441.3|438.7|441.79|439.19|442.79|440.19|441.29|438.69|0
1661279400000|2022-08-23 18:30:00|441.63|439.03|443.96|441.36|444.29|441.69|441.13|438.53|0
1661279700000|2022-08-23 18:35:00|444.13|441.53|442.46|439.86|444.29|441.69|442.29|439.69|0
1661280000000|2022-08-23 18:40:00|442.71|440.11|442.29|439.69|443.96|441.36|440.79|438.19|0
1661280300000|2022-08-23 18:45:00|442.45|439.85|442.58|439.98|444.79|442.19|442.25|439.65|0
1661280600000|2022-08-23 18:50:00|442.75|440.15|444.09|441.49|444.43|441.83|442.58|439.98|0
1661280900000|2022-08-23 18:55:00|443.92|441.32|441.91|439.31|444.26|441.66|441.41|438.81|0
1661281200000|2022-08-23 19:00:00|442.08|439.48|439.73|437.13|442.24|439.64|439.07|436.47|0
1661281500000|2022-08-23 19:05:00|439.57|436.97|439.06|436.46|440.9|438.3|438.9|436.3|0
1661281800000|2022-08-23 19:10:00|439.23|436.63|440.9|438.3|441.23|438.63|438.4|435.8|0
1661282100000|2022-08-23 19:15:00|441.07|438.47|437.73|435.13|441.07|438.47|437.56|434.96|0
1661282400000|2022-08-23 19:20:00|437.56|434.96|440.39|437.79|440.56|437.96|437.56|434.96|0
1661282700000|2022-08-23 19:25:00|440.56|437.96|440.39|437.79|441.23|438.63|439.73|437.13|0
1661283000000|2022-08-23 19:30:00|440.23|437.63|440.89|438.29|442.23|439.63|439.56|436.96|0
1661283300000|2022-08-23 19:35:00|441.23|438.63|442.73|440.13|443.23|440.63|440.89|438.29|0
1661283600000|2022-08-23 19:40:00|442.9|440.3|440.72|438.12|442.9|440.3|439.39|436.79|0
1661283900000|2022-08-23 19:45:00|441.39|438.79|442.89|440.29|444.4|441.8|441.39|438.79|0
1661284200000|2022-08-23 19:50:00|443.06|440.46|443.73|441.13|446.42|443.82|442.89|440.29|0
1661284500000|2022-08-23 19:55:00|443.9|441.3|446.25|443.65|446.25|443.65|442.05|439.45|0
1661284800000|2022-08-23 20:00:00|444.57|441.97|446.92|444.32|447.26|444.66|443.73|441.13|0
1661285100000|2022-08-23 20:05:00|447.09|444.49|447.09|444.49|447.43|444.83|446.42|443.82|0
1661285400000|2022-08-23 20:10:00|446.92|444.32|446.41|443.81|447.26|444.66|446.24|443.64|0
1661285700000|2022-08-23 20:15:00|446.51|443.71|446.51|443.71|446.68|443.88|446.51|443.71|0
1661286000000|2022-08-23 20:20:00|446.34|443.54|446.17|443.37|446.34|443.54|445.84|443.04|0
1661286300000|2022-08-23 20:25:00|446.34|443.54|446|443.2|446.84|444.04|446|443.2|0
1661286600000|2022-08-23 20:30:00|446.09|443.29|446.84|444.04|446.84|444.04|446.09|443.29|0
1661286900000|2022-08-23 20:35:00|447.01|444.21|446.84|444.04|447.01|444.21|446.67|443.87|0
1661287200000|2022-08-23 20:40:00|446.67|443.87|447.18|444.38|447.18|444.38|446.67|443.87|0
1661287500000|2022-08-23 20:45:00|447.01|444.21|447.34|444.54|447.51|444.71|446.84|444.04|0
1661287800000|2022-08-23 20:50:00|447.17|444.37|446.83|444.03|447.51|444.71|446.83|444.03|0
1661288100000|2022-08-23 20:55:00|446.67|443.87|447.26|444.46|447.59|444.79|446.67|443.87|0
1661288400000|2022-08-23 21:00:00|447.16|444.36|447.06|444.26|447.24|444.44|447.06|444.26|0
1661288700000|2022-08-23 21:05:00|447.09|444.29|447.28|444.48|447.28|444.48|447.04|444.24|0
1661289000000|2022-08-23 21:10:00|447.21|444.41|447.25|444.45|447.46|444.66|447.18|444.38|0
1661289300000|2022-08-23 21:15:00|447.33|444.53|447.25|444.45|447.62|444.82|447.25|444.45|0
1661289600000|2022-08-23 21:20:00|447.2|444.4|447.17|444.37|447.2|444.4|447.17|444.37|0
1661289900000|2022-08-23 21:25:00|447.1|444.3|447.17|444.37|447.3|444.5|447.08|444.28|0
1661290200000|2022-08-23 21:30:00|447.2|444.4|447.3|444.5|447.35|444.55|447.2|444.4|0
1661290500000|2022-08-23 21:35:00|447.32|444.52|447.34|444.54|447.52|444.72|447.27|444.47|0
1661290800000|2022-08-23 21:40:00|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1661291100000|2022-08-23 21:45:00|447.31|444.51|447.34|444.54|447.34|444.54|447.12|444.32|0
1661291400000|2022-08-23 21:50:00|447.52|444.72|447.51|444.71|447.52|444.72|447.51|444.71|0
1661291700000|2022-08-23 21:55:00|447.34|444.54|447.26|444.46|447.34|444.54|447.14|444.34|0
1661292000000|2022-08-23 22:00:00|448.08|445.28|446.22|443.42|448.08|445.28|445.8|443|0
1661292300000|2022-08-23 22:05:00|446.14|443.34|445.29|442.49|446.14|443.34|445.29|442.49|0
1661292600000|2022-08-23 22:10:00|445.21|442.41|445.63|442.83|445.63|442.83|444.96|442.16|0
1661292900000|2022-08-23 22:15:00|445.46|442.66|445.12|442.32|445.46|442.66|444.95|442.15|0
1661293200000|2022-08-23 22:20:00|445.29|442.49|445.29|442.49|445.46|442.66|444.95|442.15|0
1661293500000|2022-08-23 22:25:00|445.46|442.66|445.62|442.82|445.79|442.99|445.29|442.49|0
1661293800000|2022-08-23 22:30:00|445.29|442.49|446.46|443.66|446.46|443.66|445.12|442.32|0
1661294100000|2022-08-23 22:35:00|446.29|443.49|446.04|443.24|446.46|443.66|445.79|442.99|0
1661294400000|2022-08-23 22:40:00|445.95|443.15|445.28|442.48|445.95|443.15|445.28|442.48|0
1661294700000|2022-08-23 22:45:00|445.37|442.57|445.11|442.31|445.37|442.57|444.77|441.97|0
1661295000000|2022-08-23 22:50:00|445.03|442.23|445.11|442.31|445.28|442.48|444.94|442.14|0
1661295300000|2022-08-23 22:55:00|445.2|442.4|445.27|442.47|445.44|442.64|445.19|442.39|0
1661295600000|2022-08-23 23:00:00|445.11|442.31|444.94|442.14|445.27|442.47|444.43|441.63|0
1661295900000|2022-08-23 23:05:00|444.86|442.06|444.26|441.46|444.86|442.06|444.1|441.3|0
1661296200000|2022-08-23 23:10:00|444.43|441.63|444.6|441.8|444.93|442.13|444.43|441.63|0
1661296500000|2022-08-23 23:15:00|444.52|441.72|444.26|441.46|444.6|441.8|444.09|441.29|0
1661296800000|2022-08-23 23:20:00|444.35|441.55|444.09|441.29|444.43|441.63|443.92|441.12|0
1661297100000|2022-08-23 23:25:00|444.26|441.46|444.93|442.13|444.93|442.13|444.09|441.29|0
1661297400000|2022-08-23 23:30:00|445.01|442.21|445.93|443.13|446.44|443.64|445.01|442.21|0
1661297700000|2022-08-23 23:35:00|446.1|443.3|445.68|442.88|446.27|443.47|445.52|442.72|0
1661298000000|2022-08-23 23:40:00|445.6|442.8|445.93|443.13|446.44|443.64|445.6|442.8|0
1661298300000|2022-08-23 23:45:00|446.02|443.22|445.93|443.13|446.6|443.8|445.93|443.13|0
1661298600000|2022-08-23 23:50:00|445.76|442.96|447.27|444.47|447.44|444.64|445.76|442.96|0
1661298900000|2022-08-23 23:55:00|447.44|444.64|446.6|443.8|447.44|444.64|446.6|443.8|0
1661299200000|2022-08-24 00:00:00|446.43|443.63|446.09|443.29|447.61|444.81|444.92|442.12|0
1661299500000|2022-08-24 00:05:00|446.01|443.21|446.01|443.21|446.68|443.88|445.42|442.62|0
1661299800000|2022-08-24 00:10:00|446.09|443.29|446.18|443.38|447.61|444.81|445.92|443.12|0
1661300100000|2022-08-24 00:15:00|446.26|443.46|446.25|443.45|447.1|444.3|445.41|442.61|0
1661300400000|2022-08-24 00:20:00|446.34|443.54|447.43|444.63|447.43|444.63|446.09|443.29|0
1661300700000|2022-08-24 00:25:00|447.26|444.46|446.92|444.12|447.43|444.63|446.76|443.96|0
1661301000000|2022-08-24 00:30:00|447.01|444.21|447.18|444.38|447.26|444.46|445.91|443.11|0
1661301300000|2022-08-24 00:35:00|447.26|444.46|448.61|445.81|448.61|445.81|447.09|444.29|0
1661301600000|2022-08-24 00:40:00|448.53|445.73|449.11|446.31|449.11|446.31|447.93|445.13|0
1661301900000|2022-08-24 00:45:00|448.94|446.14|447.59|444.79|448.94|446.14|447.42|444.62|0
1661302200000|2022-08-24 00:50:00|447.51|444.71|447.42|444.62|447.93|445.13|447.42|444.62|0
1661302500000|2022-08-24 00:55:00|447.51|444.71|448.09|445.29|448.1|445.3|446.92|444.12|0
1661302800000|2022-08-24 01:00:00|448.26|445.46|448.6|445.8|448.77|445.97|447.93|445.13|0
1661303100000|2022-08-24 01:05:00|448.43|445.63|448.6|445.8|449.11|446.31|448.18|445.38|0
1661303400000|2022-08-24 01:10:00|448.77|445.97|448.76|445.96|449.1|446.3|448.26|445.46|0
1661303700000|2022-08-24 01:15:00|448.43|445.63|448.26|445.46|448.43|445.63|447.67|444.87|0
1661304000000|2022-08-24 01:20:00|448.42|445.62|448.42|445.62|448.76|445.96|448.09|445.29|0
1661304300000|2022-08-24 01:25:00|448.25|445.45|449.1|446.3|449.1|446.3|447.92|445.12|0
1661304600000|2022-08-24 01:30:00|448.93|446.13|448.93|446.13|449.1|446.3|448.76|445.96|0
1661304900000|2022-08-24 01:35:00|449.09|446.29|448.25|445.45|449.09|446.29|448.25|445.45|0
1661305200000|2022-08-24 01:40:00|448.42|445.62|450.95|448.15|451.63|448.83|448.42|445.62|0
1661305500000|2022-08-24 01:45:00|451.12|448.32|452.99|450.19|453.33|450.53|450.78|447.98|0
1661305800000|2022-08-24 01:50:00|452.9|450.1|453.32|450.52|455.37|452.57|452.82|450.02|0
1661306100000|2022-08-24 01:55:00|453.49|450.69|453.15|450.35|454.68|451.88|452.81|450.01|0
1661306400000|2022-08-24 02:00:00|452.98|450.18|452.3|449.5|453.32|450.52|452.13|449.33|0
1661306700000|2022-08-24 02:05:00|452.22|449.42|453.32|450.52|453.32|450.52|452.13|449.33|0
1661307000000|2022-08-24 02:10:00|453.15|450.35|453.49|450.69|454.51|451.71|453.15|450.35|0
1661307300000|2022-08-24 02:15:00|453.32|450.52|452.81|450.01|453.57|450.77|452.64|449.84|0
1661307600000|2022-08-24 02:20:00|452.64|449.84|452.63|449.83|453.48|450.68|452.13|449.33|0
1661307900000|2022-08-24 02:25:00|452.72|449.92|452.8|450|452.8|450|452.29|449.49|0
1661308200000|2022-08-24 02:30:00|452.97|450.17|453.31|450.51|454.16|451.36|452.97|450.17|0
1661308500000|2022-08-24 02:35:00|453.48|450.68|454.67|451.87|455.01|452.21|453.48|450.68|0
1661308800000|2022-08-24 02:40:00|454.5|451.7|456.2|453.4|456.2|453.4|454.16|451.36|0
1661309100000|2022-08-24 02:45:00|456.03|453.23|456.03|453.23|456.54|453.74|455.01|452.21|0
1661309400000|2022-08-24 02:50:00|455.86|453.06|455.86|453.06|456.2|453.4|455.52|452.72|0
1661309700000|2022-08-24 02:55:00|455.69|452.89|455.34|452.54|456.37|453.57|455.17|452.37|0
1661310000000|2022-08-24 03:00:00|455.17|452.37|455.68|452.88|455.85|453.05|455|452.2|0
1661310300000|2022-08-24 03:05:00|455.6|452.8|455.26|452.46|455.68|452.88|454.49|451.69|0
1661310600000|2022-08-24 03:10:00|455.17|452.37|454.83|452.03|455.34|452.54|454.66|451.86|0
1661310900000|2022-08-24 03:15:00|455|452.2|455|452.2|455.17|452.37|454.66|451.86|0
1661311200000|2022-08-24 03:20:00|454.91|452.11|455.33|452.53|455.85|453.05|454.65|451.85|0
1661311500000|2022-08-24 03:25:00|455.5|452.7|455.5|452.7|456.01|453.21|455.33|452.53|0
1661311800000|2022-08-24 03:30:00|455.67|452.87|454.82|452.02|455.67|452.87|454.48|451.68|0
1661312100000|2022-08-24 03:35:00|454.74|451.94|454.82|452.02|455.16|452.36|454.65|451.85|0
1661312400000|2022-08-24 03:40:00|454.65|451.85|454.99|452.19|454.99|452.19|454.48|451.68|0
1661312700000|2022-08-24 03:45:00|454.82|452.02|455.15|452.35|455.33|452.53|454.65|451.85|0
1661313000000|2022-08-24 03:50:00|455.24|452.44|454.64|451.84|455.5|452.7|454.47|451.67|0
1661313300000|2022-08-24 03:55:00|454.81|452.01|455.15|452.35|455.15|452.35|454.81|452.01|0
1661313600000|2022-08-24 04:00:00|455.32|452.52|455.66|452.86|455.83|453.03|455.32|452.52|0
1661313900000|2022-08-24 04:05:00|455.83|453.03|455.83|453.03|456|453.2|455.32|452.52|0
1661314200000|2022-08-24 04:10:00|456.17|453.37|456.34|453.54|456.85|454.05|456.17|453.37|0
1661314500000|2022-08-24 04:15:00|456.17|453.37|455.31|452.51|456.34|453.54|455.14|452.34|0
1661314800000|2022-08-24 04:20:00|455.14|452.34|454.63|451.83|455.14|452.34|454.29|451.49|0
1661315100000|2022-08-24 04:25:00|454.46|451.66|454.63|451.83|454.8|452|454.29|451.49|0
1661315400000|2022-08-24 04:30:00|454.8|452|454.63|451.83|454.8|452|454.46|451.66|0
1661315700000|2022-08-24 04:35:00|454.46|451.66|455.96|453.16|456.13|453.33|454.29|451.49|0
1661316000000|2022-08-24 04:40:00|456.13|453.33|454.6|451.8|456.3|453.5|454.6|451.8|0
1661316300000|2022-08-24 04:45:00|454.77|451.97|453.92|451.12|454.94|452.14|453.92|451.12|0
1661316600000|2022-08-24 04:50:00|454.01|451.21|451.38|448.58|454.01|451.21|451.22|448.42|0
1661316900000|2022-08-24 04:55:00|451.22|448.42|451.05|448.25|451.55|448.75|450.2|447.4|0
1661317200000|2022-08-24 05:00:00|450.88|448.08|451.38|448.58|451.38|448.58|450.54|447.74|0
1661317500000|2022-08-24 05:05:00|451.21|448.41|451.72|448.92|451.89|449.09|450.71|447.91|0
1661317800000|2022-08-24 05:10:00|451.8|449|451.88|449.08|452.05|449.25|451.21|448.41|0
1661318100000|2022-08-24 05:15:00|451.8|449|452.39|449.59|452.56|449.76|451.38|448.58|0
1661318400000|2022-08-24 05:20:00|452.56|449.76|452.22|449.42|452.56|449.76|451.54|448.74|0
1661318700000|2022-08-24 05:25:00|452.05|449.25|451.2|448.4|452.39|449.59|451.2|448.4|0
1661319000000|2022-08-24 05:30:00|451.37|448.57|450.7|447.9|451.71|448.91|450.02|447.22|0
1661319300000|2022-08-24 05:35:00|450.53|447.73|450.36|447.56|450.86|448.06|450.02|447.22|0
1661319600000|2022-08-24 05:40:00|450.19|447.39|450.19|447.39|450.86|448.06|450.19|447.39|0
1661319900000|2022-08-24 05:45:00|450.35|447.55|450.44|447.64|450.69|447.89|449.51|446.71|0
1661320200000|2022-08-24 05:50:00|450.35|447.55|451.36|448.56|451.36|448.56|450.18|447.38|0
1661320500000|2022-08-24 05:55:00|451.28|448.48|450.94|448.14|451.36|448.56|450.69|447.89|0
1661320800000|2022-08-24 06:00:00|450.85|448.05|449.34|446.54|451.02|448.22|449.17|446.37|0
1661321100000|2022-08-24 06:05:00|449.17|446.37|447.82|445.02|449.34|446.54|447.82|445.02|0
1661321400000|2022-08-24 06:10:00|447.99|445.19|449.67|446.87|449.84|447.04|447.99|445.19|0
1661321700000|2022-08-24 06:15:00|449.42|446.62|450.68|447.88|450.68|447.88|449.33|446.53|0
1661322000000|2022-08-24 06:20:00|450.77|447.97|452.2|449.4|452.96|450.16|450.68|447.88|0
1661322300000|2022-08-24 06:25:00|452.11|449.31|452.36|449.56|452.53|449.73|451.69|448.89|0
1661322600000|2022-08-24 06:30:00|452.53|449.73|452.87|450.07|453.71|450.91|452.19|449.39|0
1661322900000|2022-08-24 06:35:00|452.53|449.73|451.1|448.3|452.87|450.07|451.01|448.21|0
1661323200000|2022-08-24 06:40:00|451.18|448.38|451.6|448.8|452.28|449.48|450.84|448.04|0
1661323500000|2022-08-24 06:45:00|451.51|448.71|452.36|449.56|452.36|449.56|451.01|448.21|0
1661323800000|2022-08-24 06:50:00|452.44|449.64|451|448.2|453.03|450.23|450.92|448.12|0
1661324100000|2022-08-24 06:55:00|451.17|448.37|451|448.2|451.17|448.37|449.99|447.19|0
1661324400000|2022-08-24 07:00:00|451.51|448.71|448.98|446.18|452.69|449.89|448.14|445.34|0
1661324700000|2022-08-24 07:05:00|448.54|445.94|449.64|447.04|449.89|447.29|447.87|445.27|0
1661325000000|2022-08-24 07:10:00|449.55|446.95|448.79|446.19|450.39|447.79|446.02|443.42|0
1661325300000|2022-08-24 07:15:00|449.04|446.44|451.49|448.89|451.66|449.06|448.71|446.11|0
1661325600000|2022-08-24 07:20:00|451.57|448.97|453.85|451.25|454.78|452.18|451.57|448.97|0
1661325900000|2022-08-24 07:25:00|454.1|451.5|455.55|452.95|456.31|453.71|454.1|451.5|0
1661326200000|2022-08-24 07:30:00|455.46|452.86|459.37|456.77|460.05|457.45|455.46|452.86|0
1661326500000|2022-08-24 07:35:00|459.54|456.94|454.95|452.35|459.54|456.94|454.95|452.35|0
1661326800000|2022-08-24 07:40:00|454.78|452.18|454.69|452.09|455.45|452.85|453.34|450.74|0
1661327100000|2022-08-24 07:45:00|454.94|452.34|453|450.4|455.45|452.85|452.4|449.8|0
1661327400000|2022-08-24 07:50:00|453.08|450.48|453.42|450.82|455.03|452.43|453.08|450.48|0
1661327700000|2022-08-24 07:55:00|453.59|450.99|454.69|452.09|456.13|453.53|453.42|450.82|0
1661328000000|2022-08-24 08:00:00|454.6|452|452.57|449.97|455.28|452.68|451.81|449.21|0
1661328300000|2022-08-24 08:05:00|452.65|450.05|451.13|448.53|452.9|450.3|450.88|448.28|0
1661328600000|2022-08-24 08:10:00|451.04|448.44|449.19|446.59|451.72|449.12|449.19|446.59|0
1661328900000|2022-08-24 08:15:00|449.36|446.76|449.19|446.59|450.87|448.27|449.02|446.42|0
1661329200000|2022-08-24 08:20:00|449.02|446.42|448.34|445.74|449.78|447.18|448.18|445.58|0
1661329500000|2022-08-24 08:25:00|448.43|445.83|448.68|446.08|448.85|446.25|447.84|445.24|0
1661329800000|2022-08-24 08:30:00|448.85|446.25|445.07|442.47|448.85|446.25|443.65|441.05|0
1661330100000|2022-08-24 08:35:00|445.15|442.55|445.82|443.22|445.82|443.22|443.81|441.21|0
1661330400000|2022-08-24 08:40:00|445.65|443.05|447.16|444.56|447.58|444.98|445.4|442.8|0
1661330700000|2022-08-24 08:45:00|447.33|444.73|444.98|442.38|447.42|444.82|444.98|442.38|0
1661331000000|2022-08-24 08:50:00|445.07|442.47|445.65|443.05|446.82|444.22|445.07|442.47|0
1661331300000|2022-08-24 08:55:00|445.48|442.88|444.81|442.21|446.57|443.97|444.64|442.04|0
1661331600000|2022-08-24 09:00:00|444.98|442.38|444.3|441.7|445.23|442.63|443.64|441.04|0
1661331900000|2022-08-24 09:05:00|444.39|441.79|444.14|441.54|446.15|443.55|444.14|441.54|0
1661332200000|2022-08-24 09:10:00|443.97|441.37|445.3|442.7|445.3|442.7|443.8|441.2|0
1661332500000|2022-08-24 09:15:00|445.22|442.62|446.14|443.54|446.56|443.96|445.14|442.54|0
1661332800000|2022-08-24 09:20:00|446.23|443.63|446.31|443.71|446.56|443.96|445.72|443.12|0
1661333100000|2022-08-24 09:25:00|446.39|443.79|447.14|444.54|447.14|444.54|446.14|443.54|0
1661333400000|2022-08-24 09:30:00|447.06|444.46|448.65|446.05|449.33|446.73|446.98|444.38|0
1661333700000|2022-08-24 09:35:00|448.99|446.39|448.99|446.39|449.33|446.73|448.32|445.72|0
1661334000000|2022-08-24 09:40:00|448.82|446.22|447.73|445.13|448.82|446.22|447.14|444.54|0
1661334300000|2022-08-24 09:45:00|447.64|445.04|448.65|446.05|448.91|446.31|447.47|444.87|0
1661334600000|2022-08-24 09:50:00|448.82|446.22|448.4|445.8|449.66|447.06|447.98|445.38|0
1661334900000|2022-08-24 09:55:00|448.57|445.97|449.07|446.47|449.66|447.06|447.97|445.37|0
1661335200000|2022-08-24 10:00:00|448.81|446.21|448.56|445.96|449.32|446.72|448.31|445.71|0
1661335500000|2022-08-24 10:05:00|448.64|446.04|447.46|444.86|448.98|446.38|447.13|444.53|0
1661335800000|2022-08-24 10:10:00|447.3|444.7|447.3|444.7|448.14|445.54|447.13|444.53|0
1661336100000|2022-08-24 10:15:00|447.13|444.53|447.8|445.2|448.3|445.7|447.13|444.53|0
1661336400000|2022-08-24 10:20:00|447.63|445.03|447.12|444.52|448.3|445.7|446.45|443.85|0
1661336700000|2022-08-24 10:25:00|447.29|444.69|447.38|444.78|448.97|446.37|447.12|444.52|0
1661337000000|2022-08-24 10:30:00|447.46|444.86|447.29|444.69|448.47|445.87|447.04|444.44|0
1661337300000|2022-08-24 10:35:00|447.12|444.52|447.45|444.85|447.45|444.85|446.28|443.68|0
1661337600000|2022-08-24 10:40:00|447.62|445.02|447.45|444.85|449.64|447.04|447.28|444.68|0
1661337900000|2022-08-24 10:45:00|447.28|444.68|448.79|446.19|449.05|446.45|447.28|444.68|0
1661338200000|2022-08-24 10:50:00|448.63|446.03|449.63|447.03|449.8|447.2|448.55|445.95|0
1661338500000|2022-08-24 10:55:00|449.8|447.2|449.63|447.03|450.48|447.88|449.3|446.7|0
1661338800000|2022-08-24 11:00:00|449.46|446.86|448.28|445.68|449.97|447.37|448.28|445.68|0
1661339100000|2022-08-24 11:05:00|448.37|445.77|447.36|444.76|449.21|446.61|447.27|444.67|0
1661339400000|2022-08-24 11:10:00|447.27|444.67|446.27|443.67|447.27|444.67|446.02|443.42|0
1661339700000|2022-08-24 11:15:00|445.93|443.33|446.43|443.83|447.1|444.5|445.76|443.16|0
1661340000000|2022-08-24 11:20:00|446.52|443.92|446.26|443.66|447.1|444.5|445.42|442.82|0
1661340300000|2022-08-24 11:25:00|446.43|443.83|445.09|442.49|447.44|444.84|445.09|442.49|0
1661340600000|2022-08-24 11:30:00|445.17|442.57|445.76|443.16|445.92|443.32|444.25|441.65|0
1661340900000|2022-08-24 11:35:00|445.92|443.32|445.08|442.48|446.43|443.83|444.41|441.81|0
1661341200000|2022-08-24 11:40:00|444.92|442.32|444.08|441.48|445.67|443.07|443.91|441.31|0
1661341500000|2022-08-24 11:45:00|444.24|441.64|441.91|439.31|444.41|441.81|441.74|439.14|0
1661341800000|2022-08-24 11:50:00|441.74|439.14|441.07|438.47|442.57|439.97|440.9|438.3|0
1661342100000|2022-08-24 11:55:00|440.9|438.3|440.19|437.59|442.24|439.64|439.86|437.26|0
1661342400000|2022-08-24 12:00:00|440.03|437.43|437.86|435.26|440.19|437.59|437.52|434.92|0
1661342700000|2022-08-24 12:05:00|438.02|435.42|439.02|436.42|439.36|436.76|437.69|435.09|0
1661343000000|2022-08-24 12:10:00|439.19|436.59|438.69|436.09|440.02|437.42|438.69|436.09|0
1661343300000|2022-08-24 12:15:00|438.77|436.17|439.6|437|439.85|437.25|437.68|435.08|0
1661343600000|2022-08-24 12:20:00|439.85|437.25|440.35|437.75|441.36|438.76|439.52|436.92|0
1661343900000|2022-08-24 12:25:00|440.27|437.67|440.6|438|440.85|438.25|439.27|436.67|0
1661344200000|2022-08-24 12:30:00|440.94|438.34|440.85|438.25|441.85|439.25|439.6|437|0
1661344500000|2022-08-24 12:35:00|441.02|438.42|444.48|441.88|444.81|442.21|441.02|438.42|0
1661344800000|2022-08-24 12:40:00|444.64|442.04|445.31|442.71|446.82|444.22|444.48|441.88|0
1661345100000|2022-08-24 12:45:00|445.65|443.05|445.81|443.21|447.66|445.06|445.65|443.05|0
1661345400000|2022-08-24 12:50:00|445.98|443.38|444.64|442.04|446.65|444.05|444.3|441.7|0
1661345700000|2022-08-24 12:55:00|444.81|442.21|444.47|441.87|444.97|442.37|443.63|441.03|0
1661346000000|2022-08-24 13:00:00|444.3|441.7|446.31|443.71|446.31|443.71|444.3|441.7|0
1661346300000|2022-08-24 13:05:00|445.98|443.38|445.14|442.54|446.48|443.88|444.63|442.03|0
1661346600000|2022-08-24 13:10:00|444.97|442.37|446.48|443.88|446.98|444.38|444.63|442.03|0
1661346900000|2022-08-24 13:15:00|446.64|444.04|446.98|444.38|447.48|444.88|446.48|443.88|0
1661347200000|2022-08-24 13:20:00|447.15|444.55|447.14|444.54|447.65|445.05|446.47|443.87|0
1661347500000|2022-08-24 13:25:00|447.48|444.88|447.98|445.38|448.83|446.23|446.81|444.21|0
1661347800000|2022-08-24 13:30:00|447.65|445.05|452.2|449.6|452.2|449.6|447.14|444.54|0
1661348100000|2022-08-24 13:35:00|452.54|449.94|447.14|444.54|452.54|449.94|446.8|444.2|0
1661348400000|2022-08-24 13:40:00|446.63|444.03|445.12|442.52|448.82|446.22|444.45|441.85|0
1661348700000|2022-08-24 13:45:00|445.29|442.69|447.3|444.7|447.81|445.21|444.29|441.69|0
1661349000000|2022-08-24 13:50:00|447.13|444.53|446|443.4|447.47|444.87|443.32|440.72|0
1661349300000|2022-08-24 13:55:00|446.17|443.57|445.58|442.98|447.52|444.92|444.66|442.06|0
1661349600000|2022-08-24 14:00:00|445.33|442.73|447.35|444.75|447.69|445.09|441.97|439.37|0
1661349900000|2022-08-24 14:05:00|447.18|444.58|444.99|442.39|448.02|445.42|442.97|440.37|0
1661350200000|2022-08-24 14:10:00|444.82|442.22|443.06|440.46|444.82|442.22|441.97|439.37|0
1661350500000|2022-08-24 14:15:00|442.8|440.2|438.46|435.86|444.15|441.55|438.46|435.86|0
1661350800000|2022-08-24 14:20:00|438.29|435.69|438.96|436.36|440.12|437.52|437.46|434.86|0
1661351100000|2022-08-24 14:25:00|438.79|436.19|438.9|436.3|439.29|436.69|436.57|433.97|0
1661351400000|2022-08-24 14:30:00|438.73|436.13|438.9|436.3|441.4|438.8|437.23|434.63|0
1661351700000|2022-08-24 14:35:00|438.73|436.13|441.06|438.46|441.9|439.3|437.23|434.63|0
1661352000000|2022-08-24 14:40:00|441.23|438.63|442.57|439.97|444.25|441.65|441.23|438.63|0
1661352300000|2022-08-24 14:45:00|442.4|439.8|440.73|438.13|443.74|441.14|440.73|438.13|0
1661352600000|2022-08-24 14:50:00|440.89|438.29|440.22|437.62|441.9|439.3|438.89|436.29|0
1661352900000|2022-08-24 14:55:00|440.56|437.96|439.89|437.29|441.23|438.63|438.05|435.45|0
1661353200000|2022-08-24 15:00:00|439.72|437.12|439.22|436.62|440.39|437.79|438.05|435.45|0
1661353500000|2022-08-24 15:05:00|439.38|436.78|438.72|436.12|440.55|437.95|437.72|435.12|0
1661353800000|2022-08-24 15:10:00|438.55|435.95|433.56|430.96|439.55|436.95|433.56|430.96|0
1661354100000|2022-08-24 15:15:00|433.23|430.63|432.93|430.33|434.16|431.56|430.29|427.69|0
1661354400000|2022-08-24 15:20:00|432.76|430.16|431.93|429.33|433.25|430.65|431.44|428.84|0
1661354700000|2022-08-24 15:25:00|431.77|429.17|431.44|428.84|432.26|429.66|430.45|427.85|0
1661355000000|2022-08-24 15:30:00|431.27|428.67|431.23|428.63|432.06|429.46|429.09|426.49|0
1661355300000|2022-08-24 15:35:00|431.4|428.8|430.9|428.3|432.06|429.46|430.57|427.97|0
1661355600000|2022-08-24 15:40:00|431.07|428.47|429.75|427.15|431.4|428.8|429.75|427.15|0
1661355900000|2022-08-24 15:45:00|429.58|426.98|429.09|426.49|429.58|426.98|428.26|425.66|0
1661356200000|2022-08-24 15:50:00|429.25|426.65|427.11|424.51|429.25|426.65|426.62|424.02|0
1661356500000|2022-08-24 15:55:00|426.62|424.02|429.08|426.48|429.08|426.48|426.29|423.69|0
1661356800000|2022-08-24 16:00:00|428.75|426.15|427.93|425.33|429.57|426.97|427.44|424.84|0
1661357100000|2022-08-24 16:05:00|427.76|425.16|427.93|425.33|428.75|426.15|427.11|424.51|0
1661357400000|2022-08-24 16:10:00|427.76|425.16|427.84|425.24|428.91|426.31|427.1|424.5|0
1661357700000|2022-08-24 16:15:00|428|425.4|428.33|425.73|428.33|425.73|426.69|424.09|0
1661358000000|2022-08-24 16:20:00|428.5|425.9|429.81|427.21|429.98|427.38|428.33|425.73|0
1661358300000|2022-08-24 16:25:00|429.65|427.05|430.31|427.71|430.8|428.2|428.99|426.39|0
1661358600000|2022-08-24 16:30:00|430.47|427.87|431.3|428.7|432.29|429.69|430.47|427.87|0
1661358900000|2022-08-24 16:35:00|431.22|428.62|434.78|432.18|435.61|433.01|431.22|428.62|0
1661359200000|2022-08-24 16:40:00|434.61|432.01|439.61|437.01|440.78|438.18|433.95|431.35|0
1661359500000|2022-08-24 16:45:00|439.44|436.84|439.11|436.51|440.11|437.51|437.77|435.17|0
1661359800000|2022-08-24 16:50:00|439.27|436.67|440.11|437.51|441.12|438.52|439.11|436.51|0
1661360100000|2022-08-24 16:55:00|440.28|437.68|439.3|436.7|440.61|438.01|438.1|435.5|0
1661360400000|2022-08-24 17:00:00|439.13|436.53|440.14|437.54|440.47|437.87|438.63|436.03|0
1661360700000|2022-08-24 17:05:00|439.97|437.37|436.46|433.86|440.14|437.54|436.29|433.69|0
1661361000000|2022-08-24 17:10:00|436.29|433.69|437.79|435.19|438.13|435.53|436.13|433.53|0
1661361300000|2022-08-24 17:15:00|437.63|435.03|438.79|436.19|438.79|436.19|436.62|434.02|0
1661361600000|2022-08-24 17:20:00|438.96|436.36|440.38|437.78|440.38|437.78|438.29|435.69|0
1661361900000|2022-08-24 17:25:00|440.3|437.7|442.31|439.71|442.81|440.21|439.79|437.19|0
1661362200000|2022-08-24 17:30:00|442.14|439.54|442.14|439.54|442.98|440.38|440.8|438.2|0
1661362500000|2022-08-24 17:35:00|442.31|439.71|440.79|438.19|442.47|439.87|440.79|438.19|0
1661362800000|2022-08-24 17:40:00|440.96|438.36|440.79|438.19|442.3|439.7|440.63|438.03|0
1661363100000|2022-08-24 17:45:00|440.96|438.36|440.12|437.52|441.3|438.7|439.45|436.85|0
1661363400000|2022-08-24 17:50:00|440.29|437.69|440.29|437.69|440.29|437.69|438.95|436.35|0
1661363700000|2022-08-24 17:55:00|440.45|437.85|439.11|436.51|440.79|438.19|439.11|436.51|0
1661364000000|2022-08-24 18:00:00|438.78|436.18|438.27|435.67|439.95|437.35|437.77|435.17|0
1661364300000|2022-08-24 18:05:00|438.44|435.84|437.44|434.84|439.95|437.35|436.94|434.34|0
1661364600000|2022-08-24 18:10:00|437.27|434.67|438.1|435.5|438.27|435.67|436.94|434.34|0
1661364900000|2022-08-24 18:15:00|437.94|435.34|438.1|435.5|438.94|436.34|437.77|435.17|0
1661365200000|2022-08-24 18:20:00|437.94|435.34|436.93|434.33|439.44|436.84|436.77|434.17|0
1661365500000|2022-08-24 18:25:00|437.1|434.5|437.76|435.16|438.1|435.5|436.76|434.16|0
1661365800000|2022-08-24 18:30:00|437.6|435|440.27|437.67|440.77|438.17|437.43|434.83|0
1661366100000|2022-08-24 18:35:00|440.44|437.84|439.1|436.5|440.94|438.34|439.1|436.5|0
1661366400000|2022-08-24 18:40:00|438.93|436.33|439.43|436.83|439.77|437.17|438.26|435.66|0
1661366700000|2022-08-24 18:45:00|439.6|437|440.1|437.5|441.44|438.84|439.26|436.66|0
1661367000000|2022-08-24 18:50:00|439.85|437.25|437.69|435.09|440.43|437.83|437.52|434.92|0
1661367300000|2022-08-24 18:55:00|437.35|434.75|436.35|433.75|438.02|435.42|436.02|433.42|0
1661367600000|2022-08-24 19:00:00|436.52|433.92|435.68|433.08|437.35|434.75|435.68|433.08|0
1661367900000|2022-08-24 19:05:00|435.51|432.91|433.51|430.91|435.51|432.91|433.02|430.42|0
1661368200000|2022-08-24 19:10:00|433.35|430.75|431.69|429.09|434.01|431.41|431.52|428.92|0
1661368500000|2022-08-24 19:15:00|431.52|428.92|431.02|428.42|433.01|430.41|430.85|428.25|0
1661368800000|2022-08-24 19:20:00|431.19|428.59|432.74|430.14|433.32|430.72|431.19|428.59|0
1661369100000|2022-08-24 19:25:00|432.91|430.31|434.07|431.47|434.73|432.13|432.57|429.97|0
1661369400000|2022-08-24 19:30:00|434.23|431.63|432.9|430.3|434.23|431.63|432.9|430.3|0
1661369700000|2022-08-24 19:35:00|432.57|429.97|430.09|427.49|432.74|430.14|429.92|427.32|0
1661370000000|2022-08-24 19:40:00|430.5|427.9|430.5|427.9|431.66|429.06|430.01|427.41|0
1661370300000|2022-08-24 19:45:00|430.66|428.06|431.99|429.39|432.32|429.72|430.66|428.06|0
1661370600000|2022-08-24 19:50:00|432.32|429.72|432.98|430.38|433.64|431.04|431.65|429.05|0
1661370900000|2022-08-24 19:55:00|433.31|430.71|435.58|432.98|436.58|433.98|432.81|430.21|0
1661371200000|2022-08-24 20:00:00|434.91|432.31|433.25|430.65|435.91|433.31|433.25|430.65|0
1661371500000|2022-08-24 20:05:00|433.74|431.14|433.41|430.81|434.24|431.64|433.41|430.81|0
1661371800000|2022-08-24 20:10:00|433.58|430.98|432.91|430.31|433.91|431.31|432.74|430.14|0
1661372100000|2022-08-24 20:15:00|433.01|430.21|432.51|429.71|433.01|430.21|432.35|429.55|0
1661372400000|2022-08-24 20:20:00|433.34|430.54|432.68|429.88|435|432.2|431.77|428.97|0
1661372700000|2022-08-24 20:25:00|432.84|430.04|432.51|429.71|433.01|430.21|432.34|429.54|0
1661373000000|2022-08-24 20:30:00|432.34|429.54|432.67|429.87|432.67|429.87|432.01|429.21|0
1661373300000|2022-08-24 20:35:00|433|430.2|433|430.2|433.34|430.54|432.67|429.87|0
1661373600000|2022-08-24 20:40:00|432.84|430.04|431.51|428.71|432.84|430.04|431.34|428.54|0
1661373900000|2022-08-24 20:45:00|431.34|428.54|431.34|428.54|431.34|428.54|431.1|428.3|0
1661374200000|2022-08-24 20:50:00|431.17|428.37|431.01|428.21|431.51|428.71|430.68|427.88|0
1661374500000|2022-08-24 20:55:00|431|428.2|431.02|428.22|431.09|428.29|430.93|428.13|0
1661374800000|2022-08-24 21:00:00|431.04|428.24|431.69|428.89|431.71|428.91|431.02|428.22|0
1661375100000|2022-08-24 21:05:00|431.68|428.88|431.61|428.81|431.98|429.18|431.5|428.7|0
1661375400000|2022-08-24 21:10:00|431.68|428.88|431.73|428.93|431.86|429.06|431.64|428.84|0
1661375700000|2022-08-24 21:15:00|431.75|428.95|431.83|429.03|431.85|429.05|431.68|428.88|0
1661376000000|2022-08-24 21:20:00|431.85|429.05|431.8|429|431.85|429.05|431.8|429|0
1661376300000|2022-08-24 21:25:00|431.82|429.02|431.68|428.88|432.07|429.27|431.68|428.88|0
1661376600000|2022-08-24 21:30:00|431.7|428.9|431.65|428.85|431.75|428.95|431.58|428.78|0
1661376900000|2022-08-24 21:35:00|431.89|429.09|431.77|428.97|431.89|429.09|431.75|428.95|0
1661377200000|2022-08-24 21:40:00|431.67|428.87|431.65|428.85|431.67|428.87|431.65|428.85|0
1661377500000|2022-08-24 21:45:00|431.67|428.87|431.71|428.91|431.82|429.02|431.67|428.87|0
1661377800000|2022-08-24 21:50:00|431.69|428.89|431.67|428.87|431.74|428.94|431.62|428.82|0
1661378100000|2022-08-24 21:55:00|431.65|428.85|431.66|428.86|431.79|428.99|431.38|428.58|0
1661378400000|2022-08-24 22:00:00|431.9|429.1|431.07|428.27|431.98|429.18|431.07|428.27|0
1661378700000|2022-08-24 22:05:00|431.15|428.35|430.32|427.52|431.31|428.51|430.32|427.52|0
1661379000000|2022-08-24 22:10:00|430.65|427.85|430.98|428.18|431.14|428.34|430.48|427.68|0
1661379300000|2022-08-24 22:15:00|431.14|428.34|431.47|428.67|431.47|428.67|431.14|428.34|0
1661379600000|2022-08-24 22:20:00|431.64|428.84|431.8|429|431.97|429.17|431.47|428.67|0
1661379900000|2022-08-24 22:25:00|431.97|429.17|431.14|428.34|431.97|429.17|430.97|428.17|0
1661380200000|2022-08-24 22:30:00|431.47|428.67|431.63|428.83|431.8|429|431.39|428.59|0
1661380500000|2022-08-24 22:35:00|431.8|429|431.63|428.83|432.13|429.33|431.63|428.83|0
1661380800000|2022-08-24 22:40:00|431.8|429|432.05|429.25|432.13|429.33|431.46|428.66|0
1661381100000|2022-08-24 22:45:00|432.13|429.33|432.29|429.49|432.46|429.66|431.96|429.16|0
1661381400000|2022-08-24 22:50:00|432.12|429.32|432.45|429.65|432.62|429.82|432.12|429.32|0
1661381700000|2022-08-24 22:55:00|432.29|429.49|431.95|429.15|432.45|429.65|431.95|429.15|0
1661382000000|2022-08-24 23:00:00|431.79|428.99|431.29|428.49|432.12|429.32|431.12|428.32|0
1661382300000|2022-08-24 23:05:00|431.45|428.65|432.45|429.65|432.45|429.65|431.45|428.65|0
1661382600000|2022-08-24 23:10:00|432.28|429.48|432.45|429.65|432.61|429.81|432.12|429.32|0
1661382900000|2022-08-24 23:15:00|432.28|429.48|432.44|429.64|432.45|429.65|432.28|429.48|0
1661383200000|2022-08-24 23:20:00|432.36|429.56|432.11|429.31|432.44|429.64|431.61|428.81|0
1661383500000|2022-08-24 23:25:00|432.28|429.48|431.94|429.14|432.28|429.48|431.94|429.14|0
1661383800000|2022-08-24 23:30:00|432.11|429.31|432.94|430.14|433.1|430.3|432.11|429.31|0
1661384100000|2022-08-24 23:35:00|433.1|430.3|432.93|430.13|433.1|430.3|432.77|429.97|0
1661384400000|2022-08-24 23:40:00|432.85|430.05|432.93|430.13|432.93|430.13|432.77|429.97|0
1661384700000|2022-08-24 23:45:00|432.77|429.97|434.26|431.46|434.43|431.63|432.77|429.97|0
1661385000000|2022-08-24 23:50:00|434.09|431.29|434.09|431.29|434.26|431.46|433.93|431.13|0
1661385300000|2022-08-24 23:55:00|434.26|431.46|433.76|430.96|434.42|431.62|433.59|430.79|0
1661385600000|2022-08-25 00:00:00|433.26|430.46|434.59|431.79|435.25|432.45|433.09|430.29|0
1661385900000|2022-08-25 00:05:00|434.51|431.71|433.26|430.46|434.59|431.79|432.92|430.12|0
1661386200000|2022-08-25 00:10:00|433.42|430.62|433.25|430.45|433.75|430.95|433.09|430.29|0
1661386500000|2022-08-25 00:15:00|433.09|430.29|433.25|430.45|433.42|430.62|432.75|429.95|0
1661386800000|2022-08-25 00:20:00|433.09|430.29|432.92|430.12|433.42|430.62|432.75|429.95|0
1661387100000|2022-08-25 00:25:00|432.84|430.04|432.75|429.95|433.25|430.45|432.75|429.95|0
1661387400000|2022-08-25 00:30:00|432.92|430.12|430.43|427.63|432.92|430.12|430.26|427.46|0
1661387700000|2022-08-25 00:35:00|430.59|427.79|428.94|426.14|431.26|428.46|428.61|425.81|0
1661388000000|2022-08-25 00:40:00|428.77|425.97|429.1|426.3|429.43|426.63|428.61|425.81|0
1661388300000|2022-08-25 00:45:00|428.94|426.14|428.77|425.97|429.27|426.47|427.95|425.15|0
1661388600000|2022-08-25 00:50:00|428.93|426.13|428.19|425.39|428.93|426.13|427.94|425.14|0
1661388900000|2022-08-25 00:55:00|428.11|425.31|428.44|425.64|428.93|426.13|427.94|425.14|0
1661389200000|2022-08-25 01:00:00|428.6|425.8|428.6|425.8|428.6|425.8|428.1|425.3|0
1661389500000|2022-08-25 01:05:00|428.43|425.63|428.93|426.13|429.09|426.29|428.43|425.63|0
1661389800000|2022-08-25 01:10:00|429.09|426.29|429.09|426.29|429.09|426.29|428.27|425.47|0
1661390100000|2022-08-25 01:15:00|428.93|426.13|427.6|424.8|429.09|426.29|427.44|424.64|0
1661390400000|2022-08-25 01:20:00|427.77|424.97|428.92|426.12|428.92|426.12|427.6|424.8|0
1661390700000|2022-08-25 01:25:00|428.76|425.96|428.59|425.79|428.76|425.96|428.1|425.3|0
1661391000000|2022-08-25 01:30:00|428.42|425.62|427.76|424.96|428.42|425.62|427.76|424.96|0
1661391300000|2022-08-25 01:35:00|427.6|424.8|426.61|423.81|427.6|424.8|426.28|423.48|0
1661391600000|2022-08-25 01:40:00|426.44|423.64|427.1|424.3|427.1|424.3|426.44|423.64|0
1661391900000|2022-08-25 01:45:00|427.26|424.46|426.6|423.8|427.59|424.79|426.44|423.64|0
1661392200000|2022-08-25 01:50:00|426.44|423.64|426.77|423.97|426.93|424.13|425.95|423.15|0
1661392500000|2022-08-25 01:55:00|426.93|424.13|427.42|424.62|427.42|424.62|426.77|423.97|0
1661392800000|2022-08-25 02:00:00|427.26|424.46|428.08|425.28|428.25|425.45|427.02|424.22|0
1661393100000|2022-08-25 02:05:00|427.92|425.12|427.59|424.79|428.08|425.28|427.42|424.62|0
1661393400000|2022-08-25 02:10:00|427.58|424.78|428.41|425.61|428.41|425.61|427.42|424.62|0
1661393700000|2022-08-25 02:15:00|428.57|425.77|428.08|425.28|428.57|425.77|427.58|424.78|0
1661394000000|2022-08-25 02:20:00|428.24|425.44|426.92|424.12|428.24|425.44|426.76|423.96|0
1661394300000|2022-08-25 02:25:00|426.76|423.96|426.59|423.79|427.08|424.28|426.59|423.79|0
1661394600000|2022-08-25 02:30:00|426.42|423.62|426.09|423.29|427.08|424.28|426.09|423.29|0
1661394900000|2022-08-25 02:35:00|426.18|423.38|426.91|424.11|426.92|424.12|426.09|423.29|0
1661395200000|2022-08-25 02:40:00|426.75|423.95|426.91|424.11|427.08|424.28|426.59|423.79|0
1661395500000|2022-08-25 02:45:00|427.08|424.28|427.41|424.61|427.41|424.61|426.91|424.11|0
1661395800000|2022-08-25 02:50:00|427.24|424.44|427.4|424.6|427.73|424.93|427.24|424.44|0
1661396100000|2022-08-25 02:55:00|427.24|424.44|427.4|424.6|427.4|424.6|427.24|424.44|0
1661396400000|2022-08-25 03:00:00|427.24|424.44|427.23|424.43|427.73|424.93|427.07|424.27|0
1661396700000|2022-08-25 03:05:00|427.4|424.6|426.9|424.1|427.73|424.93|426.9|424.1|0
1661397000000|2022-08-25 03:10:00|426.74|423.94|426.57|423.77|427.07|424.27|426.57|423.77|0
1661397300000|2022-08-25 03:15:00|426.49|423.69|426.74|423.94|426.9|424.1|426.24|423.44|0
1661397600000|2022-08-25 03:20:00|426.57|423.77|427.39|424.59|427.39|424.59|426.41|423.61|0
1661397900000|2022-08-25 03:25:00|427.23|424.43|426.9|424.1|427.23|424.43|426.4|423.6|0
1661398200000|2022-08-25 03:30:00|427.06|424.26|428.05|425.25|428.05|425.25|426.73|423.93|0
1661398500000|2022-08-25 03:35:00|428.21|425.41|428.21|425.41|428.54|425.74|427.88|425.08|0
1661398800000|2022-08-25 03:40:00|428.38|425.58|428.37|425.57|428.7|425.9|428.05|425.25|0
1661399100000|2022-08-25 03:45:00|428.21|425.41|428.54|425.74|428.7|425.9|427.88|425.08|0
1661399400000|2022-08-25 03:50:00|428.37|425.57|427.71|424.91|428.54|425.74|427.71|424.91|0
1661399700000|2022-08-25 03:55:00|427.88|425.08|427.87|425.07|428.2|425.4|427.71|424.91|0
1661400000000|2022-08-25 04:00:00|427.71|424.91|427.63|424.83|428.37|425.57|427.63|424.83|0
1661400300000|2022-08-25 04:05:00|427.71|424.91|427.38|424.58|427.71|424.91|427.21|424.41|0
1661400600000|2022-08-25 04:10:00|427.46|424.66|426.88|424.08|427.46|424.66|426.71|423.91|0
1661400900000|2022-08-25 04:15:00|426.71|423.91|427.37|424.57|427.7|424.9|426.71|423.91|0
1661401200000|2022-08-25 04:20:00|427.46|424.66|427.2|424.4|427.54|424.74|427.04|424.24|0
1661401500000|2022-08-25 04:25:00|427.04|424.24|426.71|423.91|427.2|424.4|426.71|423.91|0
1661401800000|2022-08-25 04:30:00|426.54|423.74|424.57|421.77|426.54|423.74|424.57|421.77|0
1661402100000|2022-08-25 04:35:00|424.73|421.93|425.06|422.26|425.06|422.26|424.57|421.77|0
1661402400000|2022-08-25 04:40:00|424.9|422.1|425.22|422.42|425.22|422.42|424.9|422.1|0
1661402700000|2022-08-25 04:45:00|425.06|422.26|424.89|422.09|425.06|422.26|424.73|421.93|0
1661403000000|2022-08-25 04:50:00|424.81|422.01|423.74|420.94|424.89|422.09|423.58|420.78|0
1661403300000|2022-08-25 04:55:00|423.66|420.86|424.07|421.27|424.15|421.35|423.5|420.7|0
1661403600000|2022-08-25 05:00:00|423.74|420.94|422.59|419.79|423.74|420.94|421.94|419.14|0
1661403900000|2022-08-25 05:05:00|422.76|419.96|422.75|419.95|422.92|420.12|421.77|418.97|0
1661404200000|2022-08-25 05:10:00|422.92|420.12|423.24|420.44|423.41|420.61|422.75|419.95|0
1661404500000|2022-08-25 05:15:00|423.41|420.61|423.57|420.77|423.57|420.77|422.59|419.79|0
1661404800000|2022-08-25 05:20:00|423.4|420.6|424.55|421.75|424.55|421.75|423.24|420.44|0
1661405100000|2022-08-25 05:25:00|424.39|421.59|424.22|421.42|424.72|421.92|423.73|420.93|0
1661405400000|2022-08-25 05:30:00|424.06|421.26|424.55|421.75|424.71|421.91|424.06|421.26|0
1661405700000|2022-08-25 05:35:00|424.71|421.91|425.04|422.24|425.2|422.4|424.71|421.91|0
1661406000000|2022-08-25 05:40:00|425.2|422.4|425.04|422.24|425.2|422.4|424.87|422.07|0
1661406300000|2022-08-25 05:45:00|425.12|422.32|424.87|422.07|425.2|422.4|424.38|421.58|0
1661406600000|2022-08-25 05:50:00|424.96|422.16|425.2|422.4|425.2|422.4|424.54|421.74|0
1661406900000|2022-08-25 05:55:00|425.03|422.23|424.7|421.9|425.2|422.4|424.7|421.9|0
1661407200000|2022-08-25 06:00:00|424.87|422.07|424.21|421.41|425.19|422.39|424.04|421.24|0
1661407500000|2022-08-25 06:05:00|424.04|421.24|424.53|421.73|425.19|422.39|424.04|421.24|0
1661407800000|2022-08-25 06:10:00|424.37|421.57|423.06|420.26|424.37|421.57|422.57|419.77|0
1661408100000|2022-08-25 06:15:00|422.89|420.09|408.95|406.15|423.06|420.26|407.03|404.23|0
1661408400000|2022-08-25 06:20:00|409.11|406.31|413.78|410.98|413.94|411.14|409.11|406.31|0
1661408700000|2022-08-25 06:25:00|413.45|410.65|412.48|409.68|413.78|410.98|411.76|408.96|0
1661409000000|2022-08-25 06:30:00|412.16|409.36|409.58|406.78|412.97|410.17|409.42|406.62|0
1661409300000|2022-08-25 06:35:00|409.42|406.62|410.31|407.51|411.35|408.55|409.42|406.62|0
1661409600000|2022-08-25 06:40:00|410.39|407.59|408.7|405.9|410.87|408.07|408.7|405.9|0
1661409900000|2022-08-25 06:45:00|408.62|405.82|408.78|405.98|408.94|406.14|406.38|403.58|0
1661410200000|2022-08-25 06:50:00|408.94|406.14|408.61|405.81|410.54|407.74|408.45|405.65|0
1661410500000|2022-08-25 06:55:00|408.77|405.97|409.57|406.77|409.9|407.1|408.77|405.97|0
1661410800000|2022-08-25 07:00:00|409.9|407.1|410.07|407.27|414.42|411.62|409.25|406.45|0
1661411100000|2022-08-25 07:05:00|409.81|407.21|410.53|407.93|411.1|408.5|409.65|407.05|0
1661411400000|2022-08-25 07:10:00|410.61|408.01|411.58|408.98|412.38|409.78|410.45|407.85|0
1661411700000|2022-08-25 07:15:00|411.74|409.14|409.32|406.72|411.9|409.3|409.16|406.56|0
1661412000000|2022-08-25 07:20:00|409|406.4|410.28|407.68|411.09|408.49|408.84|406.24|0
1661412300000|2022-08-25 07:25:00|410.12|407.52|409.8|407.2|411.41|408.81|409.64|407.04|0
1661412600000|2022-08-25 07:30:00|410.12|407.52|411.89|409.29|412.46|409.86|409.96|407.36|0
1661412900000|2022-08-25 07:35:00|412.05|409.45|411.73|409.13|412.21|409.61|411.08|408.48|0
1661413200000|2022-08-25 07:40:00|411.97|409.37|411|408.4|412.21|409.61|410.6|408|0
1661413500000|2022-08-25 07:45:00|411.08|408.48|411.4|408.8|411.65|409.05|410.44|407.84|0
1661413800000|2022-08-25 07:50:00|411.24|408.64|409.79|407.19|411.24|408.64|408.99|406.39|0
1661414100000|2022-08-25 07:55:00|409.95|407.35|408.51|405.91|409.95|407.35|408.35|405.75|0
1661414400000|2022-08-25 08:00:00|408.35|405.75|410.11|407.51|410.11|407.51|407.38|404.78|0
1661414700000|2022-08-25 08:05:00|410.27|407.67|411.23|408.63|411.23|408.63|409.14|406.54|0
1661415000000|2022-08-25 08:10:00|411.16|408.56|412.04|409.44|412.04|409.44|410.75|408.15|0
1661415300000|2022-08-25 08:15:00|412.2|409.6|412.52|409.92|413.49|410.89|412.04|409.44|0
1661415600000|2022-08-25 08:20:00|412.6|410|412.76|410.16|412.84|410.24|411.55|408.95|0
1661415900000|2022-08-25 08:25:00|412.52|409.92|413.32|410.72|413.48|410.88|412.51|409.91|0
1661416200000|2022-08-25 08:30:00|413.48|410.88|411.38|408.78|413.48|410.88|411.38|408.78|0
1661416500000|2022-08-25 08:35:00|411.47|408.87|411.22|408.62|411.87|409.27|411.06|408.46|0
1661416800000|2022-08-25 08:40:00|411.3|408.7|410.25|407.65|411.38|408.78|410.25|407.65|0
1661417100000|2022-08-25 08:45:00|410.58|407.98|411.06|408.46|411.22|408.62|410.25|407.65|0
1661417400000|2022-08-25 08:50:00|411.22|408.62|412.18|409.58|412.18|409.58|411.06|408.46|0
1661417700000|2022-08-25 08:55:00|412.1|409.5|412.02|409.42|412.34|409.74|411.7|409.1|0
1661418000000|2022-08-25 09:00:00|412.18|409.58|413.47|410.87|413.47|410.87|411.21|408.61|0
1661418300000|2022-08-25 09:05:00|413.31|410.71|413.47|410.87|413.47|410.87|412.34|409.74|0
1661418600000|2022-08-25 09:10:00|413.63|411.03|413.95|411.35|414.11|411.51|413.63|411.03|0
1661418900000|2022-08-25 09:15:00|413.79|411.19|416.38|413.78|416.54|413.94|413.63|411.03|0
1661419200000|2022-08-25 09:20:00|416.22|413.62|417.19|414.59|417.35|414.75|416.05|413.45|0
1661419500000|2022-08-25 09:25:00|417.02|414.42|419.3|416.7|419.63|417.03|417.02|414.42|0
1661419800000|2022-08-25 09:30:00|419.46|416.86|419.62|417.02|421.42|418.82|418.81|416.21|0
1661420100000|2022-08-25 09:35:00|419.79|417.19|420.76|418.16|421.42|418.82|419.3|416.7|0
1661420400000|2022-08-25 09:40:00|420.6|418|421.34|418.74|422.23|419.63|420.52|417.92|0
1661420700000|2022-08-25 09:45:00|421.25|418.65|423.13|420.53|423.7|421.1|421.09|418.49|0
1661421000000|2022-08-25 09:50:00|423.05|420.45|421.25|418.65|423.21|420.61|421.25|418.65|0
1661421300000|2022-08-25 09:55:00|421.5|418.9|422.39|419.79|422.88|420.28|420.92|418.32|0
1661421600000|2022-08-25 10:00:00|422.72|420.12|423.59|420.99|423.75|421.15|420.62|418.02|0
1661421900000|2022-08-25 10:05:00|423.75|421.15|423.75|421.15|424.08|421.48|423.1|420.5|0
1661422200000|2022-08-25 10:10:00|423.67|421.07|422.28|419.68|424.24|421.64|422.28|419.68|0
1661422500000|2022-08-25 10:15:00|422.11|419.51|423.5|420.9|423.58|420.98|422.11|419.51|0
1661422800000|2022-08-25 10:20:00|423.58|420.98|421.46|418.86|423.58|420.98|421.46|418.86|0
1661423100000|2022-08-25 10:25:00|421.62|419.02|420.97|418.37|421.78|419.18|420.8|418.2|0
1661423400000|2022-08-25 10:30:00|420.89|418.29|420.47|417.87|421.62|419.02|420.15|417.55|0
1661423700000|2022-08-25 10:35:00|420.64|418.04|421.78|419.18|422.27|419.67|420.47|417.87|0
1661424000000|2022-08-25 10:40:00|421.94|419.34|420.47|417.87|422.27|419.67|420.47|417.87|0
1661424300000|2022-08-25 10:45:00|420.63|418.03|420.79|418.19|421.61|419.01|420.14|417.54|0
1661424600000|2022-08-25 10:50:00|420.63|418.03|420.96|418.36|421.28|418.68|420.39|417.79|0
1661424900000|2022-08-25 10:55:00|421.12|418.52|421.28|418.68|421.28|418.68|420.14|417.54|0
1661425200000|2022-08-25 11:00:00|421.04|418.44|420.95|418.35|422.42|419.82|420.79|418.19|0
1661425500000|2022-08-25 11:05:00|421.28|418.68|420.71|418.11|421.44|418.84|420.62|418.02|0
1661425800000|2022-08-25 11:10:00|420.79|418.19|417.37|414.77|420.79|418.19|417.21|414.61|0
1661426100000|2022-08-25 11:15:00|417.21|414.61|417.62|415.02|418.6|416|416.72|414.12|0
1661426400000|2022-08-25 11:20:00|417.46|414.86|417.95|415.35|418.92|416.32|416.97|414.37|0
1661426700000|2022-08-25 11:25:00|418.11|415.51|417.3|414.7|418.11|415.51|417.3|414.7|0
1661427000000|2022-08-25 11:30:00|417.38|414.78|419.4|416.8|419.57|416.97|417.38|414.78|0
1661427300000|2022-08-25 11:35:00|419.57|416.97|419|416.4|420.38|417.78|418.75|416.15|0
1661427600000|2022-08-25 11:40:00|419.08|416.48|420.87|418.27|420.87|418.27|418.59|415.99|0
1661427900000|2022-08-25 11:45:00|420.7|418.1|420.05|417.45|421.36|418.76|419.89|417.29|0
1661428200000|2022-08-25 11:50:00|420.21|417.61|420.3|417.7|421.03|418.43|420.05|417.45|0
1661428500000|2022-08-25 11:55:00|420.37|417.77|419.64|417.04|420.86|418.26|419.4|416.8|0
1661428800000|2022-08-25 12:00:00|419.56|416.96|418.18|415.58|419.72|417.12|417.77|415.17|0
1661429100000|2022-08-25 12:05:00|418.26|415.66|418.74|416.14|419.55|416.95|418.09|415.49|0
1661429400000|2022-08-25 12:10:00|418.58|415.98|419.72|417.12|420.04|417.44|418.34|415.74|0
1661429700000|2022-08-25 12:15:00|419.88|417.28|421.18|418.58|421.34|418.74|419.71|417.11|0
1661430000000|2022-08-25 12:20:00|421.34|418.74|421.5|418.9|422.65|420.05|421.02|418.42|0
1661430300000|2022-08-25 12:25:00|421.67|419.07|420.85|418.25|422.48|419.88|420.85|418.25|0
1661430600000|2022-08-25 12:30:00|420.61|418.01|422.15|419.55|425.1|422.5|420.61|418.01|0
1661430900000|2022-08-25 12:35:00|422.32|419.72|423.79|421.19|424.44|421.84|421.83|419.23|0
1661431200000|2022-08-25 12:40:00|423.62|421.02|425.75|423.15|426.57|423.97|423.3|420.7|0
1661431500000|2022-08-25 12:45:00|425.59|422.99|426.41|423.81|426.9|424.3|424.93|422.33|0
1661431800000|2022-08-25 12:50:00|426.74|424.14|425.26|422.66|427.39|424.79|424.76|422.16|0
1661432100000|2022-08-25 12:55:00|425.34|422.74|423.94|421.34|425.91|423.31|423.94|421.34|0
1661432400000|2022-08-25 13:00:00|424.11|421.51|424.6|422|424.6|422|423.45|420.85|0
1661432700000|2022-08-25 13:05:00|424.43|421.83|425.25|422.65|425.91|423.31|424.43|421.83|0
1661433000000|2022-08-25 13:10:00|425.58|422.98|424.1|421.5|426.23|423.63|423.77|421.17|0
1661433300000|2022-08-25 13:15:00|423.94|421.34|424.26|421.66|424.26|421.66|423.28|420.68|0
1661433600000|2022-08-25 13:20:00|424.1|421.5|424.1|421.5|424.59|421.99|423.12|420.52|0
1661433900000|2022-08-25 13:25:00|423.93|421.33|425.9|423.3|426.06|423.46|423.93|421.33|0
1661434200000|2022-08-25 13:30:00|425.41|422.81|431.67|429.07|432|429.4|424.91|422.31|0
1661434500000|2022-08-25 13:35:00|432|429.4|429.52|426.92|432.5|429.9|428.86|426.26|0
1661434800000|2022-08-25 13:40:00|429.19|426.59|429.85|427.25|431.33|428.73|427.87|425.27|0
1661435100000|2022-08-25 13:45:00|429.68|427.08|428.19|425.59|430.59|427.99|426.38|423.78|0
1661435400000|2022-08-25 13:50:00|427.86|425.26|422.12|419.52|429.35|426.75|421.47|418.87|0
1661435700000|2022-08-25 13:55:00|421.96|419.36|417.4|414.8|421.96|419.36|416.91|414.31|0
1661436000000|2022-08-25 14:00:00|416.43|413.83|415.78|413.18|416.43|413.83|414.16|411.56|0
1661436300000|2022-08-25 14:05:00|415.45|412.85|417.4|414.8|418.05|415.45|414.97|412.37|0
1661436600000|2022-08-25 14:10:00|417.23|414.63|416.42|413.82|419.51|416.91|416.26|413.66|0
1661436900000|2022-08-25 14:15:00|416.1|413.5|416.43|413.83|417.07|414.47|414.48|411.88|0
1661437200000|2022-08-25 14:20:00|416.91|414.31|409.76|407.16|417.08|414.48|409.76|407.16|0
1661437500000|2022-08-25 14:25:00|409.6|407|409.76|407.16|411.37|408.77|408.31|405.71|0
1661437800000|2022-08-25 14:30:00|409.27|406.67|409.15|406.55|410.17|407.57|407.87|405.27|0
1661438100000|2022-08-25 14:35:00|409.48|406.88|407.7|405.1|409.48|406.88|407.54|404.94|0
1661438400000|2022-08-25 14:40:00|407.87|405.27|408.18|405.58|408.51|405.91|406.74|404.14|0
1661438700000|2022-08-25 14:45:00|408.02|405.42|408.02|405.42|408.67|406.07|406.74|404.14|0
1661439000000|2022-08-25 14:50:00|407.38|404.78|411.08|408.48|411.24|408.64|407.38|404.78|0
1661439300000|2022-08-25 14:55:00|411.24|408.64|411.35|408.75|412.05|409.45|410.22|407.62|0
1661439600000|2022-08-25 15:00:00|411.03|408.43|413.94|411.34|414.59|411.99|411.03|408.43|0
1661439900000|2022-08-25 15:05:00|414.1|411.5|415.08|412.48|415.73|413.13|413.94|411.34|0
1661440200000|2022-08-25 15:10:00|414.91|412.31|417.68|415.08|418.01|415.41|413.94|411.34|0
1661440500000|2022-08-25 15:15:00|417.52|414.92|421|418.4|422.31|419.71|417.35|414.75|0
1661440800000|2022-08-25 15:20:00|420.35|417.75|424.94|422.34|425.27|422.67|420.02|417.42|0
1661441100000|2022-08-25 15:25:00|425.27|422.67|421.16|418.56|425.27|422.67|420.51|417.91|0
1661441400000|2022-08-25 15:30:00|420.67|418.07|421.16|418.56|421.98|419.38|419.2|416.6|0
1661441700000|2022-08-25 15:35:00|421|418.4|419.73|417.13|421.32|418.72|419.03|416.43|0
1661442000000|2022-08-25 15:40:00|419.89|417.29|419.1|416.5|421.55|418.95|418.77|416.17|0
1661442300000|2022-08-25 15:45:00|418.77|416.17|419.59|416.99|420.89|418.29|418.61|416.01|0
1661442600000|2022-08-25 15:50:00|419.75|417.15|420.89|418.29|421.38|418.78|419.1|416.5|0
1661442900000|2022-08-25 15:55:00|421.05|418.45|419.09|416.49|423.01|420.41|418.77|416.17|0
1661443200000|2022-08-25 16:00:00|419.42|416.82|420.23|417.63|421.05|418.45|418.77|416.17|0
1661443500000|2022-08-25 16:05:00|420.07|417.47|421.7|419.1|421.7|419.1|418.93|416.33|0
1661443800000|2022-08-25 16:10:00|421.54|418.94|424.32|421.72|425.47|422.87|420.39|417.79|0
1661444100000|2022-08-25 16:15:00|424.48|421.88|423.89|421.29|425.63|423.03|423.64|421.04|0
1661444400000|2022-08-25 16:20:00|424.06|421.46|424.55|421.95|425.04|422.44|423.4|420.8|0
1661444700000|2022-08-25 16:25:00|424.38|421.78|421.93|419.33|424.55|421.95|421.44|418.84|0
1661445000000|2022-08-25 16:30:00|421.76|419.16|422.25|419.65|423.56|420.96|421.43|418.83|0
1661445300000|2022-08-25 16:35:00|422.41|419.81|422.09|419.49|422.74|420.14|421.43|418.83|0
1661445600000|2022-08-25 16:40:00|421.92|419.32|423.72|421.12|425.2|422.6|421.92|419.32|0
1661445900000|2022-08-25 16:45:00|423.56|420.96|427.17|424.57|428.32|425.72|423.39|420.79|0
1661446200000|2022-08-25 16:50:00|426.67|424.07|424.21|421.61|426.67|424.07|423.88|421.28|0
1661446500000|2022-08-25 16:55:00|423.88|421.28|423.22|420.62|425.03|422.43|423.22|420.62|0
1661446800000|2022-08-25 17:00:00|423.39|420.79|422.73|420.13|424.37|421.77|421.59|418.99|0
1661447100000|2022-08-25 17:05:00|422.89|420.29|424.38|421.78|424.88|422.28|421.09|418.49|0
1661447400000|2022-08-25 17:10:00|424.22|421.62|422.91|420.31|425.2|422.6|422.91|420.31|0
1661447700000|2022-08-25 17:15:00|423.07|420.47|419.04|416.44|423.73|421.13|419.04|416.44|0
1661448000000|2022-08-25 17:20:00|419.37|416.77|417.9|415.3|419.7|417.1|416.92|414.32|0
1661448300000|2022-08-25 17:25:00|417.73|415.13|417.41|414.81|418.55|415.95|416.76|414.16|0
1661448600000|2022-08-25 17:30:00|417.24|414.64|415.61|413.01|417.9|415.3|415.61|413.01|0
1661448900000|2022-08-25 17:35:00|415.45|412.85|414.64|412.04|415.94|413.34|414.15|411.55|0
1661449200000|2022-08-25 17:40:00|414.48|411.88|413.5|410.9|414.96|412.36|413.34|410.74|0
1661449500000|2022-08-25 17:45:00|413.34|410.74|413.01|410.41|413.99|411.39|412.04|409.44|0
1661449800000|2022-08-25 17:50:00|413.18|410.58|412.85|410.25|413.82|411.22|412.85|410.25|0
1661450100000|2022-08-25 17:55:00|412.69|410.09|413.33|410.73|414.15|411.55|412.69|410.09|0
1661450400000|2022-08-25 18:00:00|413.17|410.57|415.6|413|415.93|413.33|413.01|410.41|0
1661450700000|2022-08-25 18:05:00|415.69|413.09|414.79|412.19|416.74|414.14|414.63|412.03|0
1661451000000|2022-08-25 18:10:00|414.95|412.35|413.17|410.57|415.76|413.16|412.68|410.08|0
1661451300000|2022-08-25 18:15:00|413.33|410.73|413.81|411.21|414.3|411.7|412.68|410.08|0
1661451600000|2022-08-25 18:20:00|413.49|410.89|413.16|410.56|414.3|411.7|412.68|410.08|0
1661451900000|2022-08-25 18:25:00|413.32|410.72|412.19|409.59|413.32|410.72|411.87|409.27|0
1661452200000|2022-08-25 18:30:00|412.03|409.43|413|410.4|413.48|410.88|411.7|409.1|0
1661452500000|2022-08-25 18:35:00|412.83|410.23|414.94|412.34|414.94|412.34|412.83|410.23|0
1661452800000|2022-08-25 18:40:00|415.1|412.5|415.91|413.31|417.05|414.45|415.1|412.5|0
1661453100000|2022-08-25 18:45:00|415.75|413.15|415.75|413.15|417.05|414.45|415.59|412.99|0
1661453400000|2022-08-25 18:50:00|415.91|413.31|415.23|412.63|417.7|415.1|415.07|412.47|0
1661453700000|2022-08-25 18:55:00|415.4|412.8|412.79|410.19|415.4|412.8|412.79|410.19|0
1661454000000|2022-08-25 19:00:00|412.95|410.35|411.49|408.89|413.6|411|411.49|408.89|0
1661454300000|2022-08-25 19:05:00|411.33|408.73|413.11|410.51|413.76|411.16|411.17|408.57|0
1661454600000|2022-08-25 19:10:00|413.27|410.67|411.97|409.37|413.92|411.32|411.97|409.37|0
1661454900000|2022-08-25 19:15:00|411.81|409.21|410.35|407.75|412.95|410.35|410.35|407.75|0
1661455200000|2022-08-25 19:20:00|410.19|407.59|408.73|406.13|410.35|407.75|408.57|405.97|0
1661455500000|2022-08-25 19:25:00|408.57|405.97|407.6|405|409.05|406.45|407.28|404.68|0
1661455800000|2022-08-25 19:30:00|407.76|405.16|409.05|406.45|410.35|407.75|407.6|405|0
1661456100000|2022-08-25 19:35:00|408.89|406.29|407.79|405.19|409.05|406.45|406.79|404.19|0
1661456400000|2022-08-25 19:40:00|407.63|405.03|402.83|400.23|407.96|405.36|402.83|400.23|0
1661456700000|2022-08-25 19:45:00|403.15|400.55|401.4|398.8|403.63|401.03|400.92|398.32|0
1661457000000|2022-08-25 19:50:00|401.08|398.48|400.76|398.16|403.31|400.71|400.13|397.53|0
1661457300000|2022-08-25 19:55:00|400.92|398.32|396.64|394.04|401.24|398.64|395.7|393.1|0
1661457600000|2022-08-25 20:00:00|395.86|393.26|398.7|396.1|398.7|396.1|395.86|393.26|0
1661457900000|2022-08-25 20:05:00|398.54|395.94|399.49|396.89|399.65|397.05|398.06|395.46|0
1661458200000|2022-08-25 20:10:00|399.65|397.05|400.75|398.15|400.75|398.15|399.65|397.05|0
1661458500000|2022-08-25 20:15:00|400.06|397.26|399.9|397.1|400.3|397.5|399.43|396.63|0
1661458800000|2022-08-25 20:20:00|399.74|396.94|399.9|397.1|400.06|397.26|399.58|396.78|0
1661459100000|2022-08-25 20:25:00|399.74|396.94|399.26|396.46|399.9|397.1|399.26|396.46|0
1661459400000|2022-08-25 20:30:00|399.34|396.54|399.5|396.7|399.9|397.1|399.34|396.54|0
1661459700000|2022-08-25 20:35:00|399.42|396.62|399.58|396.78|399.58|396.78|399.1|396.3|0
1661460000000|2022-08-25 20:40:00|399.73|396.93|399.89|397.09|399.89|397.09|399.42|396.62|0
1661460300000|2022-08-25 20:45:00|399.73|396.93|400.21|397.41|400.21|397.41|399.73|396.93|0
1661460600000|2022-08-25 20:50:00|400.36|397.56|400.13|397.33|400.36|397.56|400.13|397.33|0
1661460900000|2022-08-25 20:55:00|400.2|397.4|400.13|397.33|400.68|397.88|399.89|397.09|0
1661461200000|2022-08-25 21:00:00|400.25|397.45|399.87|397.07|400.25|397.45|399.87|397.07|0
1661461500000|2022-08-25 21:05:00|399.9|397.1|399.48|396.68|400.1|397.3|399.25|396.45|0
1661461800000|2022-08-25 21:10:00|399.34|396.54|399.29|396.49|399.59|396.79|399.2|396.4|0
1661462100000|2022-08-25 21:15:00|399.26|396.46|398.74|395.94|399.26|396.46|398.55|395.75|0
1661462400000|2022-08-25 21:20:00|398.57|395.77|398.69|395.89|398.74|395.94|398.48|395.68|0
1661462700000|2022-08-25 21:25:00|398.76|395.96|398.93|396.13|399.33|396.53|398.76|395.96|0
1661463000000|2022-08-25 21:30:00|398.96|396.16|399.12|396.32|399.12|396.32|398.84|396.04|0
1661463300000|2022-08-25 21:35:00|399.24|396.44|398.73|395.93|399.24|396.44|398.73|395.93|0
1661463600000|2022-08-25 21:40:00|398.75|395.95|398.82|396.02|398.87|396.07|398.61|395.81|0
1661463900000|2022-08-25 21:45:00|398.8|396|398.59|395.79|398.8|396|398.56|395.76|0
1661464200000|2022-08-25 21:50:00|398.63|395.83|398.58|395.78|399.02|396.22|398.56|395.76|0
1661464500000|2022-08-25 21:55:00|398.54|395.74|398.76|395.96|398.79|395.99|398.54|395.74|0
1661464800000|2022-08-25 22:00:00|398.52|395.72|399.54|396.74|399.54|396.74|397.09|394.29|0
1661465100000|2022-08-25 22:05:00|399.7|396.9|399.7|396.9|400.02|397.22|399.7|396.9|0
1661465400000|2022-08-25 22:10:00|399.78|396.98|400.33|397.53|400.49|397.69|399.78|396.98|0
1661465700000|2022-08-25 22:15:00|400.41|397.61|400.49|397.69|400.49|397.69|400.01|397.21|0
1661466000000|2022-08-25 22:20:00|400.65|397.85|401.28|398.48|401.44|398.64|400.49|397.69|0
1661466300000|2022-08-25 22:25:00|401.44|398.64|401.28|398.48|401.6|398.8|401.28|398.48|0
1661466600000|2022-08-25 22:30:00|401.44|398.64|400.64|397.84|401.44|398.64|400.64|397.84|0
1661466900000|2022-08-25 22:35:00|400.48|397.68|400.8|398|400.8|398|400.48|397.68|0
1661467200000|2022-08-25 22:40:00|400.72|397.92|400.96|398.16|401.12|398.32|400.64|397.84|0
1661467500000|2022-08-25 22:45:00|400.64|397.84|400.95|398.15|400.95|398.15|399.93|397.13|0
1661467800000|2022-08-25 22:50:00|400.88|398.08|400.63|397.83|400.95|398.15|400.63|397.83|0
1661468100000|2022-08-25 22:55:00|400.79|397.99|400.47|397.67|400.95|398.15|400.47|397.67|0
1661468400000|2022-08-25 23:00:00|400.31|397.51|400.15|397.35|400.31|397.51|399.52|396.72|0
1661468700000|2022-08-25 23:05:00|400|397.2|398.88|396.08|400|397.2|398.73|395.93|0
1661469000000|2022-08-25 23:10:00|398.73|395.93|399.2|396.4|399.2|396.4|398.57|395.77|0
1661469300000|2022-08-25 23:15:00|399.12|396.32|398.56|395.76|399.2|396.4|398.25|395.45|0
1661469600000|2022-08-25 23:20:00|398.4|395.6|397.45|394.65|398.56|395.76|397.14|394.34|0
1661469900000|2022-08-25 23:25:00|397.61|394.81|397.61|394.81|397.61|394.81|397.14|394.34|0
1661470200000|2022-08-25 23:30:00|397.45|394.65|397.61|394.81|397.92|395.12|397.38|394.58|0
1661470500000|2022-08-25 23:35:00|397.77|394.97|398.71|395.91|398.71|395.91|397.77|394.97|0
1661470800000|2022-08-25 23:40:00|398.87|396.07|398.39|395.59|399.19|396.39|398.39|395.59|0
1661471100000|2022-08-25 23:45:00|398.48|395.68|398.55|395.75|398.87|396.07|398|395.2|0
1661471400000|2022-08-25 23:50:00|398.39|395.59|399.02|396.22|399.18|396.38|398.39|395.59|0
1661471700000|2022-08-25 23:55:00|398.87|396.07|399.5|396.7|399.5|396.7|398.47|395.67|0
1661472000000|2022-08-26 00:00:00|399.66|396.86|399.81|397.01|400.45|397.65|398.71|395.91|0
1661472300000|2022-08-26 00:05:00|399.97|397.17|400.45|397.65|400.45|397.65|399.5|396.7|0
1661472600000|2022-08-26 00:10:00|400.76|397.96|401.08|398.28|401.4|398.6|400.44|397.64|0
1661472900000|2022-08-26 00:15:00|401.24|398.44|401.24|398.44|401.71|398.91|400.76|397.96|0
1661473200000|2022-08-26 00:20:00|401.4|398.6|400.44|397.64|401.55|398.75|400.44|397.64|0
1661473500000|2022-08-26 00:25:00|400.6|397.8|400.76|397.96|400.92|398.12|399.81|397.01|0
1661473800000|2022-08-26 00:30:00|400.6|397.8|399.8|397|400.76|397.96|399.8|397|0
1661474100000|2022-08-26 00:35:00|399.88|397.08|399.64|396.84|400.12|397.32|399.01|396.21|0
1661474400000|2022-08-26 00:40:00|399.56|396.76|399.01|396.21|399.72|396.92|398.69|395.89|0
1661474700000|2022-08-26 00:45:00|399.16|396.36|398.84|396.04|399.16|396.36|398.21|395.41|0
1661475000000|2022-08-26 00:50:00|398.69|395.89|398.68|395.88|399.32|396.52|398.53|395.73|0
1661475300000|2022-08-26 00:55:00|398.77|395.97|398.21|395.41|398.84|396.04|397.58|394.78|0
1661475600000|2022-08-26 01:00:00|398.37|395.57|398.68|395.88|398.84|396.04|398.21|395.41|0
1661475900000|2022-08-26 01:05:00|398.84|396.04|399|396.2|399.15|396.35|398.68|395.88|0
1661476200000|2022-08-26 01:10:00|399.15|396.35|398.76|395.96|399.15|396.35|398.68|395.88|0
1661476500000|2022-08-26 01:15:00|398.52|395.72|400.1|397.3|400.1|397.3|398.2|395.4|0
1661476800000|2022-08-26 01:20:00|399.78|396.98|399.94|397.14|400.34|397.54|399.31|396.51|0
1661477100000|2022-08-26 01:25:00|400.1|397.3|399.62|396.82|400.1|397.3|399.15|396.35|0
1661477400000|2022-08-26 01:30:00|399.46|396.66|399.46|396.66|399.62|396.82|398.67|395.87|0
1661477700000|2022-08-26 01:35:00|399.62|396.82|398.98|396.18|399.78|396.98|398.35|395.55|0
1661478000000|2022-08-26 01:40:00|399.14|396.34|399.14|396.34|399.3|396.5|398.67|395.87|0
1661478300000|2022-08-26 01:45:00|398.98|396.18|398.5|395.7|399.3|396.5|397.71|394.91|0
1661478600000|2022-08-26 01:50:00|398.35|395.55|397.08|394.28|398.35|395.55|397.08|394.28|0
1661478900000|2022-08-26 01:55:00|397.24|394.44|397.55|394.75|397.71|394.91|397.08|394.28|0
1661479200000|2022-08-26 02:00:00|397.71|394.91|397.71|394.91|398.18|395.38|397.39|394.59|0
1661479500000|2022-08-26 02:05:00|397.87|395.07|397.55|394.75|398.34|395.54|397.55|394.75|0
1661479800000|2022-08-26 02:10:00|397.71|394.91|397.39|394.59|398.02|395.22|397.23|394.43|0
1661480100000|2022-08-26 02:15:00|397.55|394.75|397.39|394.59|397.55|394.75|397.07|394.27|0
1661480400000|2022-08-26 02:20:00|397.54|394.74|397.38|394.58|397.86|395.06|397.23|394.43|0
1661480700000|2022-08-26 02:25:00|397.54|394.74|398.01|395.21|398.02|395.22|397.54|394.74|0
1661481000000|2022-08-26 02:30:00|397.86|395.06|398.01|395.21|398.17|395.37|397.38|394.58|0
1661481300000|2022-08-26 02:35:00|398.17|395.37|397.85|395.05|398.17|395.37|397.85|395.05|0
1661481600000|2022-08-26 02:40:00|398.01|395.21|397.53|394.73|398.01|395.21|397.38|394.58|0
1661481900000|2022-08-26 02:45:00|397.69|394.89|397.69|394.89|397.85|395.05|397.53|394.73|0
1661482200000|2022-08-26 02:50:00|397.85|395.05|397.53|394.73|397.85|395.05|397.53|394.73|0
1661482500000|2022-08-26 02:55:00|397.37|394.57|397.37|394.57|397.53|394.73|397.21|394.41|0
1661482800000|2022-08-26 03:00:00|397.53|394.73|397.68|394.88|397.68|394.88|397.05|394.25|0
1661483100000|2022-08-26 03:05:00|397.84|395.04|397.84|395.04|397.84|395.04|397.68|394.88|0
1661483400000|2022-08-26 03:10:00|397.68|394.88|397.52|394.72|397.84|395.04|397.36|394.56|0
1661483700000|2022-08-26 03:15:00|397.36|394.56|397.52|394.72|397.68|394.88|397.36|394.56|0
1661484000000|2022-08-26 03:20:00|397.36|394.56|397.36|394.56|397.36|394.56|397.04|394.24|0
1661484300000|2022-08-26 03:25:00|397.2|394.4|397.04|394.24|397.52|394.72|397.04|394.24|0
1661484600000|2022-08-26 03:30:00|397.2|394.4|397.04|394.24|397.2|394.4|397.04|394.24|0
1661484900000|2022-08-26 03:35:00|397.2|394.4|397.04|394.24|397.2|394.4|397.04|394.24|0
1661485200000|2022-08-26 03:40:00|397.2|394.4|397.51|394.71|397.51|394.71|397.2|394.4|0
1661485500000|2022-08-26 03:45:00|397.59|394.79|397.67|394.87|397.83|395.03|397.59|394.79|0
1661485800000|2022-08-26 03:50:00|397.82|395.02|397.98|395.18|398.14|395.34|397.67|394.87|0
1661486100000|2022-08-26 03:55:00|397.82|395.02|397.98|395.18|398.14|395.34|397.82|395.02|0
1661486400000|2022-08-26 04:00:00|398.14|395.34|398.29|395.49|398.61|395.81|397.98|395.18|0
1661486700000|2022-08-26 04:05:00|398.45|395.65|398.93|396.13|399.08|396.28|398.45|395.65|0
1661487000000|2022-08-26 04:10:00|398.77|395.97|398.92|396.12|399.24|396.44|398.77|395.97|0
1661487300000|2022-08-26 04:15:00|399.08|396.28|399.71|396.91|399.71|396.91|398.92|396.12|0
1661487600000|2022-08-26 04:20:00|399.56|396.76|399.24|396.44|399.71|396.91|399.24|396.44|0
1661487900000|2022-08-26 04:25:00|399.08|396.28|399.08|396.28|399.08|396.28|398.92|396.12|0
1661488200000|2022-08-26 04:30:00|398.92|396.12|398.92|396.12|398.92|396.12|398.92|396.12|0
1661488500000|2022-08-26 04:35:00|399.07|396.27|399.07|396.27|399.07|396.27|398.91|396.11|0
1661488800000|2022-08-26 04:40:00|399|396.2|399.07|396.27|399.15|396.35|398.75|395.95|0
1661489100000|2022-08-26 04:45:00|399.23|396.43|398.91|396.11|399.23|396.43|398.91|396.11|0
1661489400000|2022-08-26 04:50:00|399.07|396.27|399.86|397.06|399.86|397.06|399.07|396.27|0
1661489700000|2022-08-26 04:55:00|399.7|396.9|400.02|397.22|400.18|397.38|399.54|396.74|0
1661490000000|2022-08-26 05:00:00|399.86|397.06|400.49|397.69|400.49|397.69|399.86|397.06|0
1661490300000|2022-08-26 05:05:00|400.65|397.85|400.17|397.37|400.65|397.85|399.78|396.98|0
1661490600000|2022-08-26 05:10:00|400.01|397.21|400.01|397.21|400.81|398.01|400.01|397.21|0
1661490900000|2022-08-26 05:15:00|400.17|397.37|399.69|396.89|400.17|397.37|399.22|396.42|0
1661491200000|2022-08-26 05:20:00|399.53|396.73|399.85|397.05|399.85|397.05|399.21|396.41|0
1661491500000|2022-08-26 05:25:00|399.69|396.89|400|397.2|400.01|397.21|399.53|396.73|0
1661491800000|2022-08-26 05:30:00|399.85|397.05|401.83|399.03|402.15|399.35|399.85|397.05|0
1661492100000|2022-08-26 05:35:00|401.67|398.87|402.62|399.82|402.62|399.82|401.51|398.71|0
1661492400000|2022-08-26 05:40:00|402.46|399.66|401.82|399.02|402.62|399.82|401.67|398.87|0
1661492700000|2022-08-26 05:45:00|401.98|399.18|402.62|399.82|403.09|400.29|401.82|399.02|0
1661493000000|2022-08-26 05:50:00|402.46|399.66|402.14|399.34|402.62|399.82|401.82|399.02|0
1661493300000|2022-08-26 05:55:00|402.3|399.5|402.38|399.58|403.09|400.29|402.14|399.34|0
1661493600000|2022-08-26 06:00:00|402.45|399.65|402.29|399.49|403.41|400.61|402.29|399.49|0
1661493900000|2022-08-26 06:05:00|402.45|399.65|403.08|400.28|403.56|400.76|402.29|399.49|0
1661494200000|2022-08-26 06:10:00|402.77|399.97|403.4|400.6|403.88|401.08|402.61|399.81|0
1661494500000|2022-08-26 06:15:00|403.24|400.44|402.6|399.8|404.04|401.24|402.6|399.8|0
1661494800000|2022-08-26 06:20:00|402.76|399.96|403.24|400.44|403.24|400.44|402.29|399.49|0
1661495100000|2022-08-26 06:25:00|403.08|400.28|402.44|399.64|403.24|400.44|402.28|399.48|0
1661495400000|2022-08-26 06:30:00|402.28|399.48|402.1|399.3|402.69|399.89|401.65|398.85|0
1661495700000|2022-08-26 06:35:00|401.94|399.14|401.62|398.82|402.41|399.61|401.3|398.5|0
1661496000000|2022-08-26 06:40:00|401.46|398.66|402.09|399.29|402.49|399.69|401.3|398.5|0
1661496300000|2022-08-26 06:45:00|402.25|399.45|402.09|399.29|402.25|399.45|401.46|398.66|0
1661496600000|2022-08-26 06:50:00|402.25|399.45|402.41|399.61|402.88|400.08|401.93|399.13|0
1661496900000|2022-08-26 06:55:00|402.25|399.45|401.77|398.97|402.41|399.61|401.45|398.65|0
1661497200000|2022-08-26 07:00:00|401.93|399.13|403.83|401.03|403.83|401.03|401.3|398.5|0
1661497500000|2022-08-26 07:05:00|403.73|401.13|402.46|399.86|403.73|401.13|401.91|399.31|0
1661497800000|2022-08-26 07:10:00|402.38|399.78|402.14|399.54|403.57|400.97|401.67|399.07|0
1661498100000|2022-08-26 07:15:00|402.06|399.46|402.61|400.01|403.25|400.65|402.06|399.46|0
1661498400000|2022-08-26 07:20:00|402.77|400.17|400.55|397.95|402.77|400.17|400.4|397.8|0
1661498700000|2022-08-26 07:25:00|400.39|397.79|399.92|397.32|400.71|398.11|399.13|396.53|0
1661499000000|2022-08-26 07:30:00|399.76|397.16|401.97|399.37|402.61|400.01|399.6|397|0
1661499300000|2022-08-26 07:35:00|402.13|399.53|402.77|400.17|403.24|400.64|402.13|399.53|0
1661499600000|2022-08-26 07:40:00|402.92|400.32|404.67|402.07|405.79|403.19|402.77|400.17|0
1661499900000|2022-08-26 07:45:00|404.83|402.23|404.12|401.52|405.15|402.55|404.03|401.43|0
1661500200000|2022-08-26 07:50:00|404.19|401.59|404.51|401.91|404.99|402.39|403.71|401.11|0
1661500500000|2022-08-26 07:55:00|404.43|401.83|404.51|401.91|405.3|402.7|403.71|401.11|0
1661500800000|2022-08-26 08:00:00|404.67|402.07|406.1|403.5|406.82|404.22|404.67|402.07|0
1661501100000|2022-08-26 08:05:00|406.26|403.66|405.94|403.34|406.9|404.3|405.62|403.02|0
1661501400000|2022-08-26 08:10:00|406.1|403.5|405.77|403.17|406.73|404.13|405.46|402.86|0
1661501700000|2022-08-26 08:15:00|405.62|403.02|406.09|403.49|406.89|404.29|405.46|402.86|0
1661502000000|2022-08-26 08:20:00|406.25|403.65|406.09|403.49|406.73|404.13|405.93|403.33|0
1661502300000|2022-08-26 08:25:00|405.93|403.33|406.89|404.29|407.05|404.45|405.93|403.33|0
1661502600000|2022-08-26 08:30:00|407.05|404.45|404.81|402.21|408.16|405.56|404.49|401.89|0
1661502900000|2022-08-26 08:35:00|404.65|402.05|404.49|401.89|404.97|402.37|404.17|401.57|0
1661503200000|2022-08-26 08:40:00|404.33|401.73|404.33|401.73|405.13|402.53|404.01|401.41|0
1661503500000|2022-08-26 08:45:00|404.17|401.57|403.69|401.09|404.49|401.89|403.06|400.46|0
1661503800000|2022-08-26 08:50:00|403.53|400.93|405.12|402.52|405.28|402.68|403.21|400.61|0
1661504100000|2022-08-26 08:55:00|405.2|402.6|405.92|403.32|405.92|403.32|404.96|402.36|0
1661504400000|2022-08-26 09:00:00|405.76|403.16|406.39|403.79|406.55|403.95|405.6|403|0
1661504700000|2022-08-26 09:05:00|406.55|403.95|405.43|402.83|407.03|404.43|405.43|402.83|0
1661505000000|2022-08-26 09:10:00|405.28|402.68|405.27|402.67|406.39|403.79|405.27|402.67|0
1661505300000|2022-08-26 09:15:00|405.11|402.51|406.07|403.47|406.79|404.19|405.11|402.51|0
1661505600000|2022-08-26 09:20:00|406.23|403.63|407.12|404.52|408.21|405.61|406.07|403.47|0
1661505900000|2022-08-26 09:25:00|407.2|404.6|407.76|405.16|408.08|405.48|406.32|403.72|0
1661506200000|2022-08-26 09:30:00|407.92|405.32|408.23|405.63|409.35|406.75|407.44|404.84|0
1661506500000|2022-08-26 09:35:00|408.07|405.47|407.43|404.83|408.39|405.79|407.27|404.67|0
1661506800000|2022-08-26 09:40:00|407.27|404.67|406.95|404.35|407.75|405.15|406.95|404.35|0
1661507100000|2022-08-26 09:45:00|407.11|404.51|409.35|406.75|409.35|406.75|406.79|404.19|0
1661507400000|2022-08-26 09:50:00|409.19|406.59|409.18|406.58|409.75|407.15|409.02|406.42|0
1661507700000|2022-08-26 09:55:00|409.27|406.67|408.47|405.87|409.66|407.06|408.47|405.87|0
1661508000000|2022-08-26 10:00:00|408.38|405.78|408.22|405.62|408.86|406.26|407.74|405.14|0
1661508300000|2022-08-26 10:05:00|408.06|405.46|408.54|405.94|409.02|406.42|408.06|405.46|0
1661508600000|2022-08-26 10:10:00|408.38|405.78|408.54|405.94|409.5|406.9|408.22|405.62|0
1661508900000|2022-08-26 10:15:00|408.38|405.78|408.22|405.62|409.5|406.9|408.22|405.62|0
1661509200000|2022-08-26 10:20:00|408.38|405.78|407.1|404.5|409.01|406.41|407.1|404.5|0
1661509500000|2022-08-26 10:25:00|407.42|404.82|407.89|405.29|407.89|405.29|406.62|404.02|0
1661509800000|2022-08-26 10:30:00|407.73|405.13|409.17|406.57|409.49|406.89|407.57|404.97|0
1661510100000|2022-08-26 10:35:00|409.01|406.41|409.25|406.65|410.13|407.53|409.01|406.41|0
1661510400000|2022-08-26 10:40:00|409.17|406.57|409.97|407.37|410.13|407.53|408.69|406.09|0
1661510700000|2022-08-26 10:45:00|409.8|407.2|409|406.4|410.28|407.68|409|406.4|0
1661511000000|2022-08-26 10:50:00|408.84|406.24|409.64|407.04|410.12|407.52|408.68|406.08|0
1661511300000|2022-08-26 10:55:00|409.48|406.88|408.84|406.24|410.28|407.68|408.68|406.08|0
1661511600000|2022-08-26 11:00:00|408.68|406.08|410.44|407.84|410.76|408.16|408.04|405.44|0
1661511900000|2022-08-26 11:05:00|410.6|408|410.6|408|411.72|409.12|410.28|407.68|0
1661512200000|2022-08-26 11:10:00|410.44|407.84|409.15|406.55|410.44|407.84|409.15|406.55|0
1661512500000|2022-08-26 11:15:00|409.31|406.71|408.51|405.91|409.47|406.87|408.44|405.84|0
1661512800000|2022-08-26 11:20:00|408.35|405.75|408.99|406.39|409.31|406.71|408.35|405.75|0
1661513100000|2022-08-26 11:25:00|408.83|406.23|408.99|406.39|409.47|406.87|408.19|405.59|0
1661513400000|2022-08-26 11:30:00|409.31|406.71|407.87|405.27|409.47|406.87|407.39|404.79|0
1661513700000|2022-08-26 11:35:00|407.71|405.11|406.59|403.99|407.87|405.27|406.27|403.67|0
1661514000000|2022-08-26 11:40:00|406.75|404.15|406.75|404.15|407.15|404.55|406.11|403.51|0
1661514300000|2022-08-26 11:45:00|406.59|403.99|405.63|403.03|406.91|404.31|405.47|402.87|0
1661514600000|2022-08-26 11:50:00|405.47|402.87|404.83|402.23|406.42|403.82|404.83|402.23|0
1661514900000|2022-08-26 11:55:00|404.67|402.07|405.31|402.71|406.1|403.5|404.2|401.6|0
1661515200000|2022-08-26 12:00:00|405.15|402.55|406.42|403.82|406.42|403.82|404.51|401.91|0
1661515500000|2022-08-26 12:05:00|406.34|403.74|405.46|402.86|406.42|403.82|405.3|402.7|0
1661515800000|2022-08-26 12:10:00|405.62|403.02|405.3|402.7|406.58|403.98|405.3|402.7|0
1661516100000|2022-08-26 12:15:00|405.14|402.54|404.98|402.38|405.62|403.02|404.51|401.91|0
1661516400000|2022-08-26 12:20:00|405.14|402.54|404.98|402.38|406.73|404.13|404.82|402.22|0
1661516700000|2022-08-26 12:25:00|404.82|402.22|406.09|403.49|406.41|403.81|404.82|402.22|0
1661517000000|2022-08-26 12:30:00|406.33|403.73|401.57|398.97|407.77|405.17|398.18|395.58|0
1661517300000|2022-08-26 12:35:00|401.8|399.2|401.25|398.65|404.5|401.9|401.25|398.65|0
1661517600000|2022-08-26 12:40:00|401.01|398.41|405.22|402.62|406.49|403.89|401.01|398.41|0
1661517900000|2022-08-26 12:45:00|405.38|402.78|401.88|399.28|405.54|402.94|401.88|399.28|0
1661518200000|2022-08-26 12:50:00|401.57|398.97|401.09|398.49|402.52|399.92|400.3|397.7|0
1661518500000|2022-08-26 12:55:00|400.93|398.33|398.25|395.65|401.25|398.65|397.94|395.34|0
1661518800000|2022-08-26 13:00:00|398.41|395.81|393.39|390.79|398.72|396.12|393.39|390.79|0
1661519100000|2022-08-26 13:05:00|393.08|390.48|390.04|387.44|393.23|390.63|388.56|385.96|0
1661519400000|2022-08-26 13:10:00|390.12|387.52|394.01|391.41|394.01|391.41|389.34|386.74|0
1661519700000|2022-08-26 13:15:00|393.94|391.34|394.2|391.6|394.52|391.92|392.5|389.9|0
1661520000000|2022-08-26 13:20:00|394.36|391.76|395.61|393.01|397.01|394.41|394.36|391.76|0
1661520300000|2022-08-26 13:25:00|395.92|393.32|399.52|396.92|400.46|397.86|395.61|393.01|0
1661520600000|2022-08-26 13:30:00|399.68|397.08|400.46|397.86|404.4|401.8|399.13|396.53|0
1661520900000|2022-08-26 13:35:00|400.62|398.02|401.87|399.27|403.61|401.01|399.36|396.76|0
1661521200000|2022-08-26 13:40:00|402.03|399.43|400.68|398.08|403.06|400.46|399.74|397.14|0
1661521500000|2022-08-26 13:45:00|400.84|398.24|403.53|400.93|403.53|400.93|400.05|397.45|0
1661521800000|2022-08-26 13:50:00|403.69|401.09|400.84|398.24|406.87|404.27|400.84|398.24|0
1661522100000|2022-08-26 13:55:00|401.15|398.55|400.05|397.45|401.24|398.64|398.94|396.34|0
1661522400000|2022-08-26 14:00:00|402.5|399.9|423.71|420.07|423.71|420.74|400.44|397.84|0
1661522700000|2022-08-26 14:05:00|424.94|421.3|397.41|393.77|425.76|422.12|397.41|393.77|0
1661523000000|2022-08-26 14:10:00|396.31|392.67|403.27|399.63|407.34|403.7|394.58|390.94|0
1661523300000|2022-08-26 14:15:00|403.11|399.47|403.59|399.95|407.9|404.26|401.05|397.41|0
1661523600000|2022-08-26 14:20:00|403.43|399.79|417.85|414.21|418.42|414.78|403.01|399.37|0
1661523900000|2022-08-26 14:25:00|418.01|414.37|426.69|423.05|429.83|426.19|416.87|413.23|0
1661524200000|2022-08-26 14:30:00|428.34|424.7|436.69|433.05|439.53|435.89|425.88|422.24|0
1661524500000|2022-08-26 14:35:00|437.36|433.72|445.06|441.42|447.42|443.78|434.78|431.14|0
1661524800000|2022-08-26 14:40:00|444.72|441.08|442.54|438.9|444.72|441.08|439.86|436.22|0
1661525100000|2022-08-26 14:45:00|443.04|439.4|437.85|434.21|444.55|440.91|437.85|434.21|0
1661525400000|2022-08-26 14:50:00|437.69|434.05|440.52|436.88|442.7|439.06|437.69|434.05|0
1661525700000|2022-08-26 14:55:00|440.36|436.72|441.43|437.79|444.21|440.57|439.42|435.78|0
1661526000000|2022-08-26 15:00:00|442.27|438.63|450.04|446.4|450.04|446.4|441.27|437.63|0
1661526300000|2022-08-26 15:05:00|450.72|447.08|451.83|448.19|454.46|450.82|447.84|444.2|0
1661526600000|2022-08-26 15:10:00|452.76|449.12|449.19|445.55|453.95|450.31|449.02|445.38|0
1661526900000|2022-08-26 15:15:00|449.36|445.72|453.39|449.75|454.42|450.78|438.47|434.83|0
1661527200000|2022-08-26 15:20:00|454.66|451.02|452.44|448.8|458.79|455.15|452.44|448.8|0
1661527500000|2022-08-26 15:25:00|452.61|448.97|451.41|447.77|454.15|450.51|449.54|445.9|0
1661527800000|2022-08-26 15:30:00|451.76|448.12|449.71|446.07|453.29|449.65|448.69|445.05|0
1661528100000|2022-08-26 15:35:00|450.05|446.41|451.58|447.94|452.95|449.31|449.03|445.39|0
1661528400000|2022-08-26 15:40:00|452.09|448.45|453.63|449.99|455.52|451.88|449.88|446.24|0
1661528700000|2022-08-26 15:45:00|453.12|449.48|449.36|445.72|453.12|449.48|448.68|445.04|0
1661529000000|2022-08-26 15:50:00|449.19|445.55|448|444.36|451.41|447.77|446.47|442.83|0
1661529300000|2022-08-26 15:55:00|447.83|444.19|452.26|448.62|452.94|449.3|447.83|444.19|0
1661529600000|2022-08-26 16:00:00|452.94|449.3|458.6|454.96|458.78|455.14|452.09|448.45|0
1661529900000|2022-08-26 16:05:00|458.26|454.62|456.88|453.24|459.29|455.65|456.2|452.56|0
1661530200000|2022-08-26 16:10:00|456.71|453.07|455.68|452.04|458.43|454.79|455.51|451.87|0
1661530500000|2022-08-26 16:15:00|456.02|452.38|459.63|455.99|461.71|458.07|455.85|452.21|0
1661530800000|2022-08-26 16:20:00|459.98|456.34|461.7|458.06|462.4|458.76|459.98|456.34|0
1661531100000|2022-08-26 16:25:00|461.88|458.24|459.63|455.99|462.74|459.1|459.46|455.82|0
1661531400000|2022-08-26 16:30:00|459.8|456.16|461.96|458.32|462.91|459.27|459.8|456.16|0
1661531700000|2022-08-26 16:35:00|462.14|458.5|462.55|458.91|464.11|460.47|460.92|457.28|0
1661532000000|2022-08-26 16:40:00|462.38|458.74|460.65|457.01|463.59|459.95|458.23|454.59|0
1661532300000|2022-08-26 16:45:00|460.47|456.83|457.54|453.9|461.51|457.87|457.54|453.9|0
1661532600000|2022-08-26 16:50:00|457.72|454.08|460.13|456.49|461.33|457.69|457.72|454.08|0
1661532900000|2022-08-26 16:55:00|459.78|456.14|457.2|453.56|459.78|456.14|456.68|453.04|0
1661533200000|2022-08-26 17:00:00|457.71|454.07|457.54|453.9|459.43|455.79|455.65|452.01|0
1661533500000|2022-08-26 17:05:00|457.71|454.07|456.16|452.52|457.71|454.07|455.14|451.5|0
1661533800000|2022-08-26 17:10:00|456.34|452.7|458.74|455.1|459.95|456.31|455.99|452.35|0
1661534100000|2022-08-26 17:15:00|459.08|455.44|460.29|456.65|461.15|457.51|457.19|453.55|0
1661534400000|2022-08-26 17:20:00|460.81|457.17|457.88|454.24|460.81|457.17|457.88|454.24|0
1661534700000|2022-08-26 17:25:00|457.97|454.33|458.91|455.27|458.91|455.27|456.5|452.86|0
1661535000000|2022-08-26 17:30:00|459.08|455.44|460.97|457.33|462.36|458.72|459.08|455.44|0
1661535300000|2022-08-26 17:35:00|460.63|456.99|463.05|459.41|463.22|459.58|459.94|456.3|0
1661535600000|2022-08-26 17:40:00|462.87|459.23|465.47|461.83|466.52|462.88|462.87|459.23|0
1661535900000|2022-08-26 17:45:00|465.3|461.66|465.12|461.48|466.17|462.53|464.08|460.44|0
1661536200000|2022-08-26 17:50:00|464.95|461.31|465.82|462.18|467.38|463.74|464.95|461.31|0
1661536500000|2022-08-26 17:55:00|465.99|462.35|465.99|462.35|466.86|463.22|465.29|461.65|0
1661536800000|2022-08-26 18:00:00|466.16|462.52|466.68|463.04|467.2|463.56|464.6|460.96|0
1661537100000|2022-08-26 18:05:00|466.86|463.22|467.72|464.08|468.42|464.78|465.64|462|0
1661537400000|2022-08-26 18:10:00|467.9|464.26|468.77|465.13|469.64|466|467.72|464.08|0
1661537700000|2022-08-26 18:15:00|468.59|464.95|472.61|468.97|473.31|469.67|468.59|464.95|0
1661538000000|2022-08-26 18:20:00|472.26|468.62|470.86|467.22|472.26|468.62|469.46|465.82|0
1661538300000|2022-08-26 18:25:00|471.03|467.39|469.36|466.76|472.08|468.61|467.95|465.35|0
1661538600000|2022-08-26 18:30:00|469.71|467.11|468.84|466.24|470.23|467.63|467.96|465.36|0
1661538900000|2022-08-26 18:35:00|469.01|466.41|470.58|467.98|471.63|469.03|467.96|465.36|0
1661539200000|2022-08-26 18:40:00|470.76|468.16|471.98|469.38|472.16|469.56|470.06|467.46|0
1661539500000|2022-08-26 18:45:00|471.81|469.21|473.03|470.43|473.56|470.96|470.05|467.45|0
1661539800000|2022-08-26 18:50:00|472.86|470.26|474.96|472.36|474.96|472.36|472.51|469.91|0
1661540100000|2022-08-26 18:55:00|474.79|472.19|476.97|474.37|477.67|475.07|474.26|471.66|0
1661540400000|2022-08-26 19:00:00|477.14|474.54|475.73|473.13|477.14|474.54|473.45|470.85|0
1661540700000|2022-08-26 19:05:00|475.91|473.31|479.61|477.01|480.14|477.54|474.68|472.08|0
1661541000000|2022-08-26 19:10:00|479.43|476.83|479.79|477.19|481.56|478.96|479.08|476.48|0
1661541300000|2022-08-26 19:15:00|479.96|477.36|476.79|474.19|479.96|477.36|475.03|472.43|0
1661541600000|2022-08-26 19:20:00|476.61|474.01|480.14|477.54|481.91|479.31|475.38|472.78|0
1661541900000|2022-08-26 19:25:00|480.31|477.71|479.43|476.83|481.55|478.95|477.49|474.89|0
1661542200000|2022-08-26 19:30:00|479.25|476.65|482.44|479.84|482.44|479.84|478.54|475.94|0
1661542500000|2022-08-26 19:35:00|482.26|479.66|482.97|480.37|484.92|482.32|481.37|478.77|0
1661542800000|2022-08-26 19:40:00|482.79|480.19|486.07|483.47|487.59|484.99|482.26|479.66|0
1661543100000|2022-08-26 19:45:00|485.53|482.93|487.38|484.78|489.35|486.75|482.86|480.26|0
1661543400000|2022-08-26 19:50:00|487.21|484.61|492.2|489.6|492.2|489.6|484.54|481.94|0
1661543700000|2022-08-26 19:55:00|491.67|489.07|492.02|489.42|492.38|489.78|486.49|483.89|0
1661544000000|2022-08-26 20:00:00|492.56|489.96|495.25|492.65|496.33|493.73|492.2|489.6|0
1661544300000|2022-08-26 20:05:00|495.07|492.47|494.53|491.93|495.79|493.19|494.35|491.75|0
1661544600000|2022-08-26 20:10:00|494.35|491.75|492.41|489.81|494.89|492.29|492.23|489.63|0
1661732700000|2022-08-29 00:25:00|521.36|518.56|521.17|518.37|521.73|518.93|520.8|518|0
1661733000000|2022-08-29 00:30:00|521.08|518.28|522.28|519.48|522.28|519.48|519.14|516.34|0
1661733300000|2022-08-29 00:35:00|522.47|519.67|521.55|518.75|522.66|519.86|521.18|518.38|0
1661733600000|2022-08-29 00:40:00|521.73|518.93|523.58|520.78|524.32|521.52|521.37|518.57|0
1661733900000|2022-08-29 00:45:00|523.77|520.97|525.8|523|526.55|523.75|523.58|520.78|0
1661734200000|2022-08-29 00:50:00|525.99|523.19|525.43|522.63|526.18|523.38|524.51|521.71|0
1661734500000|2022-08-29 00:55:00|525.8|523|527.29|524.49|528.69|525.89|525.43|522.63|0
1661734800000|2022-08-29 01:00:00|527.1|524.3|527.28|524.48|528.03|525.23|525.99|523.19|0
1661735100000|2022-08-29 01:05:00|527.1|524.3|524.31|521.51|527.47|524.67|524.31|521.51|0
1661735400000|2022-08-29 01:10:00|524.23|521.43|527.47|524.67|527.65|524.85|524.13|521.33|0
1661735700000|2022-08-29 01:15:00|527.84|525.04|528.03|525.23|528.4|525.6|526.54|523.74|0
1661736000000|2022-08-29 01:20:00|527.85|525.05|528.31|525.51|529.61|526.81|527.38|524.58|0
1661736300000|2022-08-29 01:25:00|528.5|525.7|529.43|526.63|530.73|527.93|527.94|525.14|0
1661736600000|2022-08-29 01:30:00|529.61|526.81|527.11|524.31|529.61|526.81|526.64|523.84|0
1661736900000|2022-08-29 01:35:00|527.19|524.39|526.82|524.02|528.87|526.07|526.64|523.84|0
1661737200000|2022-08-29 01:40:00|527.01|524.21|525.15|522.35|527.29|524.49|524.6|521.8|0
1661737500000|2022-08-29 01:45:00|524.97|522.17|525.52|522.72|526.26|523.46|524.97|522.17|0
1661737800000|2022-08-29 01:50:00|525.71|522.91|523.85|521.05|526.08|523.28|523.67|520.87|0
1661738100000|2022-08-29 01:55:00|523.67|520.87|523.67|520.87|524.78|521.98|523.48|520.68|0
1661738400000|2022-08-29 02:00:00|523.48|520.68|524.03|521.23|524.59|521.79|523.48|520.68|0
1661738700000|2022-08-29 02:05:00|523.85|521.05|522|519.2|523.85|521.05|520.89|518.09|0
1661739000000|2022-08-29 02:10:00|522.18|519.38|522|519.2|522.83|520.03|521.44|518.64|0
1661739300000|2022-08-29 02:15:00|521.81|519.01|522.55|519.75|523.1|520.3|521.81|519.01|0
1661739600000|2022-08-29 02:20:00|522.65|519.85|520.89|518.09|522.73|519.93|520.7|517.9|0
1661739900000|2022-08-29 02:25:00|520.7|517.9|519.04|516.24|520.7|517.9|518.12|515.32|0
1661740200000|2022-08-29 02:30:00|518.86|516.06|518.31|515.51|519.78|516.98|518.12|515.32|0
1661740500000|2022-08-29 02:35:00|518.12|515.32|517.94|515.14|518.86|516.06|517.75|514.95|0
1661740800000|2022-08-29 02:40:00|517.75|514.95|516.46|513.66|517.75|514.95|515.91|513.11|0
1661741100000|2022-08-29 02:45:00|516.1|513.3|518.12|515.32|518.12|515.32|516.1|513.3|0
1661741400000|2022-08-29 02:50:00|517.93|515.13|519.22|516.42|520.32|517.52|517.75|514.95|0
1661741700000|2022-08-29 02:55:00|519.4|516.6|519.22|516.42|519.77|516.97|518.85|516.05|0
1661742000000|2022-08-29 03:00:00|519.03|516.23|519.77|516.97|519.77|516.97|518.11|515.31|0
1661742300000|2022-08-29 03:05:00|519.95|517.15|518.85|516.05|520.32|517.52|518.85|516.05|0
1661742600000|2022-08-29 03:10:00|518.66|515.86|518.29|515.49|519.03|516.23|517.74|514.94|0
1661742900000|2022-08-29 03:15:00|518.11|515.31|517.55|514.75|518.11|515.31|517|514.2|0
1661743200000|2022-08-29 03:20:00|517.74|514.94|517.92|515.12|518.2|515.4|517.28|514.48|0
1661743500000|2022-08-29 03:25:00|518.02|515.22|517.55|514.75|518.1|515.3|516.63|513.83|0
1661743800000|2022-08-29 03:30:00|517.37|514.57|516.26|513.46|517.92|515.12|515.9|513.1|0
1661744100000|2022-08-29 03:35:00|516.18|513.38|516.26|513.46|516.63|513.83|515.71|512.91|0
1661744400000|2022-08-29 03:40:00|516.08|513.28|517.18|514.38|517.91|515.11|516.08|513.28|0
1661744700000|2022-08-29 03:45:00|517|514.2|516.63|513.83|517.18|514.38|516.44|513.64|0
1661745000000|2022-08-29 03:50:00|516.81|514.01|516.07|513.27|516.81|514.01|515.71|512.91|0
1661745300000|2022-08-29 03:55:00|516.26|513.46|513.82|511.02|516.26|513.46|513.73|510.93|0
1661745600000|2022-08-29 04:00:00|513.55|510.75|512.63|509.83|513.91|511.11|512.44|509.64|0
1661745900000|2022-08-29 04:05:00|512.81|510.01|512.99|510.19|513.73|510.93|512.63|509.83|0
1661746200000|2022-08-29 04:10:00|513.18|510.38|514.09|511.29|514.28|511.48|513.17|510.37|0
1661746500000|2022-08-29 04:15:00|514.18|511.38|516.57|513.77|516.94|514.14|513.63|510.83|0
1661746800000|2022-08-29 04:20:00|516.75|513.95|516.75|513.95|518.04|515.24|516.38|513.58|0
1661747100000|2022-08-29 04:25:00|516.93|514.13|517.03|514.23|517.67|514.87|516.57|513.77|0
1661747400000|2022-08-29 04:30:00|517.12|514.32|516.75|513.95|517.12|514.32|515.83|513.03|0
1661747700000|2022-08-29 04:35:00|516.93|514.13|517.11|514.31|517.48|514.68|516.11|513.31|0
1661748000000|2022-08-29 04:40:00|516.93|514.13|516.74|513.94|517.11|514.31|516.56|513.76|0
1661748300000|2022-08-29 04:45:00|516.93|514.13|516.59|513.79|517.3|514.5|515.12|512.32|0
1661748600000|2022-08-29 04:50:00|516.78|513.98|515.85|513.05|517.15|514.35|515.85|513.05|0
1661748900000|2022-08-29 04:55:00|516.04|513.24|515.11|512.31|516.04|513.24|514.93|512.13|0
1661749200000|2022-08-29 05:00:00|514.75|511.95|514.56|511.76|514.93|512.13|513.46|510.66|0
1661749500000|2022-08-29 05:05:00|514.74|511.94|516.22|513.42|516.4|513.6|514.38|511.58|0
1661749800000|2022-08-29 05:10:00|515.85|513.05|514.93|512.13|516.68|513.88|514.74|511.94|0
1661750100000|2022-08-29 05:15:00|515.11|512.31|514.37|511.57|515.48|512.68|514.19|511.39|0
1661750400000|2022-08-29 05:20:00|514.56|511.76|515.11|512.31|515.48|512.68|514.19|511.39|0
1661750700000|2022-08-29 05:25:00|515.29|512.49|515.47|512.67|515.84|513.04|514.74|511.94|0
1661751000000|2022-08-29 05:30:00|515.29|512.49|515.2|512.4|516.03|513.23|514.18|511.38|0
1661751300000|2022-08-29 05:35:00|515.29|512.49|516.02|513.22|516.39|513.59|514.55|511.75|0
1661751600000|2022-08-29 05:40:00|516.21|513.41|517.87|515.07|517.87|515.07|515.84|513.04|0
1661751900000|2022-08-29 05:45:00|517.68|514.88|518.24|515.44|518.61|515.81|517.5|514.7|0
1661752200000|2022-08-29 05:50:00|518.05|515.25|518.98|516.18|519.53|516.73|518.05|515.25|0
1661752500000|2022-08-29 05:55:00|519.16|516.36|522.31|519.51|522.5|519.7|519.16|516.36|0
1661752800000|2022-08-29 06:00:00|521.94|519.14|519.53|516.73|522.04|519.24|518.05|515.25|0
1661753100000|2022-08-29 06:05:00|519.62|516.82|515.46|512.66|519.9|517.1|514.17|511.37|0
1661753400000|2022-08-29 06:10:00|515.28|512.48|516.01|513.21|516.2|513.4|514.35|511.55|0
1661753700000|2022-08-29 06:15:00|515.46|512.66|515.64|512.84|515.83|513.03|513.98|511.18|0
1661754000000|2022-08-29 06:20:00|515.83|513.03|516.01|513.21|516.93|514.13|515.09|512.29|0
1661754300000|2022-08-29 06:25:00|515.92|513.12|517.67|514.87|517.85|515.05|514.72|511.92|0
1661754600000|2022-08-29 06:30:00|517.48|514.68|515.64|512.84|517.48|514.68|515.08|512.28|0
1661754900000|2022-08-29 06:35:00|515.45|512.65|514.34|511.54|516.19|513.39|513.79|510.99|0
1661755200000|2022-08-29 06:40:00|514.16|511.36|513.24|510.44|514.53|511.73|512.69|509.89|0
1661755500000|2022-08-29 06:45:00|513.05|510.25|516.19|513.39|516.19|513.39|509.99|507.19|0
1661755800000|2022-08-29 06:50:00|516.38|513.58|515.09|512.29|516.38|513.58|515.09|512.29|0
1661756100000|2022-08-29 06:55:00|515.27|512.47|511.96|509.16|515.27|512.47|511.05|508.25|0
1661756400000|2022-08-29 07:00:00|511.87|509.07|507.21|503.85|513.07|510.08|506.39|503.03|0
1661756700000|2022-08-29 07:05:00|506.94|503.58|509.55|506.43|509.74|506.62|506.09|502.97|0
1661757000000|2022-08-29 07:10:00|509.83|506.71|511.22|508.62|511.49|508.89|508.46|505.34|0
1661757300000|2022-08-29 07:15:00|510.94|508.34|515.16|512.56|515.16|512.56|510.02|507.42|0
1661757600000|2022-08-29 07:20:00|515.34|512.74|519.66|516.54|522.07|518.95|515.34|512.74|0
1661757900000|2022-08-29 07:25:00|519.85|516.73|516.52|513.4|519.85|516.73|516.52|513.4|0
1661758200000|2022-08-29 07:30:00|516.34|513.22|512.29|509.17|516.34|513.22|512.11|508.99|0
1661758500000|2022-08-29 07:35:00|512.11|508.99|508.81|505.69|512.48|509.36|508.27|505.15|0
1661758800000|2022-08-29 07:40:00|509|505.88|514.13|511.01|514.49|511.37|509|505.88|0
1661759100000|2022-08-29 07:45:00|514.31|511.19|512.84|509.72|514.68|511.56|512.47|509.35|0
1661759400000|2022-08-29 07:50:00|513.02|509.9|511.19|508.07|514.31|511.19|510.45|507.33|0
1661759700000|2022-08-29 07:55:00|511.28|508.16|509.9|506.78|511.28|508.16|508.99|505.87|0
1661760000000|2022-08-29 08:00:00|510.09|506.97|513.2|510.08|513.94|510.82|508.9|505.78|0
1661760300000|2022-08-29 08:05:00|513.38|510.26|514.3|511.18|514.85|511.73|513.02|509.9|0
1661760600000|2022-08-29 08:10:00|514.12|511|515.68|512.56|515.96|512.84|514.12|511|0
1661760900000|2022-08-29 08:15:00|515.59|512.47|513.2|510.08|516.69|513.57|512.83|509.71|0
1661761200000|2022-08-29 08:20:00|513.01|509.89|515.95|512.83|515.95|512.83|511.18|508.06|0
1661761500000|2022-08-29 08:25:00|516.14|513.02|516.13|513.01|516.69|513.57|515.21|512.09|0
1661761800000|2022-08-29 08:30:00|516.32|513.2|516.69|513.57|517.05|513.93|514.66|511.54|0
1661762100000|2022-08-29 08:35:00|517.05|513.93|517.79|514.67|518.9|515.78|515.76|512.64|0
1661762400000|2022-08-29 08:40:00|517.97|514.85|517.23|514.11|519.45|516.33|517.05|513.93|0
1661762700000|2022-08-29 08:45:00|517.42|514.3|516.13|513.01|517.42|514.3|514.94|511.82|0
1661763000000|2022-08-29 08:50:00|515.94|512.82|519.08|515.96|519.17|516.05|515.76|512.64|0
1661763300000|2022-08-29 08:55:00|518.89|515.77|522.41|519.29|522.41|519.29|518.15|515.03|0
1661763600000|2022-08-29 09:00:00|522.04|518.92|522.78|519.66|523.15|520.03|521.11|517.99|0
1661763900000|2022-08-29 09:05:00|522.87|519.75|520.74|517.62|522.87|519.75|519.63|516.51|0
1661764200000|2022-08-29 09:10:00|520.55|517.43|517.96|514.84|520.74|517.62|517.96|514.84|0
1661764500000|2022-08-29 09:15:00|517.59|514.47|520.18|517.06|520.55|517.43|517.41|514.29|0
1661764800000|2022-08-29 09:20:00|519.99|516.87|519.44|516.32|520.55|517.43|518.51|515.39|0
1661765100000|2022-08-29 09:25:00|519.62|516.5|519.07|515.95|519.9|516.78|517.41|514.29|0
1661765400000|2022-08-29 09:30:00|519.25|516.13|520.73|517.61|521.28|518.16|518.14|515.02|0
1661765700000|2022-08-29 09:35:00|520.54|517.42|522.39|519.27|522.58|519.46|519.8|516.68|0
1661766000000|2022-08-29 09:40:00|522.58|519.46|521.65|518.53|522.67|519.55|521.28|518.16|0
1661766300000|2022-08-29 09:45:00|522.02|518.9|523.87|520.75|524.25|521.13|521.84|518.72|0
1661766600000|2022-08-29 09:50:00|523.69|520.57|522.02|518.9|524.06|520.94|521.65|518.53|0
1661766900000|2022-08-29 09:55:00|521.83|518.71|518.6|515.48|521.83|518.71|517.76|514.64|0
1661767200000|2022-08-29 10:00:00|518.69|515.57|518.78|515.66|519.24|516.12|517.58|514.46|0
1661767500000|2022-08-29 10:05:00|518.68|515.56|519.24|516.12|519.79|516.67|518.5|515.38|0
1661767800000|2022-08-29 10:10:00|519.42|516.3|521.64|518.52|522.38|519.26|518.5|515.38|0
1661768100000|2022-08-29 10:15:00|521.83|518.71|519.6|516.48|522.01|518.89|519.23|516.11|0
1661768400000|2022-08-29 10:20:00|519.79|516.67|518.31|515.19|520.34|517.22|517.94|514.82|0
1661768700000|2022-08-29 10:25:00|518.12|515|520.34|517.22|521.64|518.52|517.94|514.82|0
1661769000000|2022-08-29 10:30:00|520.16|517.04|516.83|513.71|520.16|517.04|516.65|513.53|0
1661769300000|2022-08-29 10:35:00|516.65|513.53|517.57|514.45|519.04|515.92|516.28|513.16|0
1661769600000|2022-08-29 10:40:00|517.38|514.26|518.49|515.37|518.49|515.37|516.64|513.52|0
1661769900000|2022-08-29 10:45:00|518.12|515|517.38|514.26|518.12|515|516.64|513.52|0
1661770200000|2022-08-29 10:50:00|517.19|514.07|516.27|513.15|518.3|515.18|516.27|513.15|0
1661770500000|2022-08-29 10:55:00|516.46|513.34|520.7|517.58|520.89|517.77|516.46|513.34|0
1661770800000|2022-08-29 11:00:00|520.33|517.21|521.44|518.32|521.62|518.5|519.5|516.38|0
1661771100000|2022-08-29 11:05:00|521.25|518.13|523.66|520.54|524.22|521.1|521.25|518.13|0
1661771400000|2022-08-29 11:10:00|523.48|520.36|522.5|519.38|524.21|521.09|522.27|519.15|0
1661771700000|2022-08-29 11:15:00|522.68|519.56|523.61|520.49|524.16|521.04|521.76|518.64|0
1661772000000|2022-08-29 11:20:00|523.42|520.3|521.57|518.45|523.98|520.86|521.3|518.18|0
1661772300000|2022-08-29 11:25:00|521.76|518.64|523.23|520.11|523.42|520.3|521.39|518.27|0
1661772600000|2022-08-29 11:30:00|522.86|519.74|522.97|520.37|523.97|520.93|521.12|518.52|0
1661772900000|2022-08-29 11:35:00|523.16|520.56|521.49|518.89|523.16|520.56|520.94|518.34|0
1661773200000|2022-08-29 11:40:00|521.22|518.62|521.67|519.07|522.23|519.63|520.2|517.6|0
1661773500000|2022-08-29 11:45:00|522.05|519.45|519.64|517.04|522.23|519.63|519.46|516.86|0
1661773800000|2022-08-29 11:50:00|519.28|516.68|521.12|518.52|521.49|518.89|519.27|516.67|0
1661774100000|2022-08-29 11:55:00|521.03|518.43|518.72|516.12|521.03|518.43|518.72|516.12|0
1661774400000|2022-08-29 12:00:00|519.09|516.49|520.01|517.41|521.12|518.52|518.9|516.3|0
1661774700000|2022-08-29 12:05:00|519.64|517.04|520.74|518.14|520.74|518.14|518.53|515.93|0
1661775000000|2022-08-29 12:10:00|520.56|517.96|522.04|519.44|522.78|520.18|520.56|517.96|0
1661775300000|2022-08-29 12:15:00|521.85|519.25|520.56|517.96|522.4|519.8|520.37|517.77|0
1661775600000|2022-08-29 12:20:00|520|517.4|518.53|515.93|520|517.4|518.34|515.74|0
1661775900000|2022-08-29 12:25:00|518.34|515.74|516.5|513.9|518.34|515.74|516.5|513.9|0
1661776200000|2022-08-29 12:30:00|516.69|514.09|513.93|511.33|516.87|514.27|513.75|511.15|0
1661776500000|2022-08-29 12:35:00|513.75|511.15|514.48|511.88|515.58|512.98|511.73|509.13|0
1661776800000|2022-08-29 12:40:00|514.3|511.7|516.15|513.03|516.94|513.82|514.3|511.3|0
1661777100000|2022-08-29 12:45:00|515.96|512.84|515.78|512.66|516.14|513.02|514.31|511.19|0
1661777400000|2022-08-29 12:50:00|515.59|512.47|516.88|513.76|517.25|514.13|514.86|511.74|0
1661777700000|2022-08-29 12:55:00|517.06|513.94|517.24|514.12|517.43|514.31|515.96|512.84|0
1661778000000|2022-08-29 13:00:00|517.06|513.94|516.88|513.76|517.98|514.86|515.77|512.65|0
1661778300000|2022-08-29 13:05:00|516.51|513.39|515.03|511.91|516.69|513.57|514.76|511.64|0
1661778600000|2022-08-29 13:10:00|514.85|511.73|517.61|514.49|518.53|515.41|513.57|510.45|0
1661778900000|2022-08-29 13:15:00|517.42|514.3|514.66|511.54|518.16|515.04|514.11|510.99|0
1661779200000|2022-08-29 13:20:00|514.48|511.36|513.19|510.07|514.66|511.54|512.64|509.52|0
1661779500000|2022-08-29 13:25:00|513.74|510.62|515.21|512.09|515.58|512.46|513.56|510.44|0
1661779800000|2022-08-29 13:30:00|516.5|513.38|509.09|506.49|520.11|517.51|508.54|505.94|0
1661780100000|2022-08-29 13:35:00|508.17|505.57|509.82|507.22|511.1|508.5|505.62|503.02|0
1661780400000|2022-08-29 13:40:00|510.18|507.58|508.72|506.12|510.55|507.95|503.98|501.38|0
1661780700000|2022-08-29 13:45:00|508.54|505.94|511.94|509.34|513.85|511.25|507.81|505.21|0
1661781000000|2022-08-29 13:50:00|512.13|509.53|510.12|507.52|512.13|509.53|507.33|504.73|0
1661781300000|2022-08-29 13:55:00|509.94|507.34|510.68|508.08|511.05|508.45|503.77|501.17|0
1661781600000|2022-08-29 14:00:00|511.05|508.45|512.46|509.86|513.56|510.96|509.76|507.16|0
1661781900000|2022-08-29 14:05:00|512.64|510.04|510.44|507.84|513.92|511.32|508.62|506.02|0
1661782200000|2022-08-29 14:10:00|510.63|508.03|508.8|506.2|511.36|508.76|505.52|502.92|0
1661782500000|2022-08-29 14:15:00|509.16|506.56|501.7|499.1|509.53|506.93|500.8|498.2|0
1661782800000|2022-08-29 14:20:00|501.88|499.28|502.06|499.46|503.15|500.55|500.07|497.47|0
1661783100000|2022-08-29 14:25:00|502.43|499.83|506.83|504.23|506.83|504.23|500.61|498.01|0
1661783400000|2022-08-29 14:30:00|507.38|504.78|510.67|508.07|511.95|509.35|503.19|500.59|0
1661783700000|2022-08-29 14:35:00|510.85|508.25|516.16|513.56|516.89|514.29|510.49|507.89|0
1661784000000|2022-08-29 14:40:00|516.34|513.74|515.23|512.63|518.92|516.32|514.32|511.72|0
1661784300000|2022-08-29 14:45:00|514.31|511.71|516.34|513.74|518|515.4|513.58|510.98|0
1661784600000|2022-08-29 14:50:00|515.42|512.82|521.32|518.72|522.99|520.39|515.42|512.82|0
1661784900000|2022-08-29 14:55:00|521.51|518.91|521.5|518.9|523.73|521.13|520.58|517.98|0
1661785200000|2022-08-29 15:00:00|522.43|519.83|515.99|513.39|522.43|519.83|514.89|512.29|0
1661785500000|2022-08-29 15:05:00|516.36|513.76|518.02|515.42|522.28|519.68|515.62|513.02|0
1661785800000|2022-08-29 15:10:00|517.65|515.05|518.94|516.34|521.72|519.12|517.1|514.5|0
1661786100000|2022-08-29 15:15:00|519.5|516.9|516.91|514.31|519.5|516.9|515.99|513.39|0
1661786400000|2022-08-29 15:20:00|516.73|514.13|512.97|510.37|517.93|515.33|512.73|510.13|0
1661786700000|2022-08-29 15:25:00|512.79|510.19|515|512.4|515.74|513.14|510.95|508.35|0
1661787000000|2022-08-29 15:30:00|514.63|512.03|508.92|506.32|517.22|514.62|507.64|505.04|0
1661787300000|2022-08-29 15:35:00|508.84|506.24|509.11|506.51|511.68|509.08|505.26|502.66|0
1661787600000|2022-08-29 15:40:00|509.66|507.06|515.36|512.76|515.36|512.76|509.47|506.87|0
1661787900000|2022-08-29 15:45:00|514.99|512.39|508.92|506.32|515.73|513.13|508.74|506.14|0
1661788200000|2022-08-29 15:50:00|508.74|506.14|508|505.4|510.39|507.79|507.09|504.49|0
1661788500000|2022-08-29 15:55:00|507.63|505.03|506.17|503.57|508.18|505.58|505.07|502.47|0
1661788800000|2022-08-29 16:00:00|505.8|503.2|500.33|497.73|506.35|503.75|500.24|497.64|0
1661789100000|2022-08-29 16:05:00|500.69|498.09|501.78|499.18|502.7|500.1|499.06|496.46|0
1661789400000|2022-08-29 16:10:00|501.97|499.37|502.33|499.73|504.34|501.74|499.78|497.18|0
1661789700000|2022-08-29 16:15:00|502.51|499.91|500.87|498.27|502.51|499.91|498.33|495.73|0
1661790000000|2022-08-29 16:20:00|501.05|498.45|503.06|500.46|503.42|500.82|499.96|497.36|0
1661790300000|2022-08-29 16:25:00|502.87|500.27|502.51|499.91|503.97|501.37|501.05|498.45|0
1661790600000|2022-08-29 16:30:00|502.69|500.09|506.89|504.29|507.44|504.84|502.69|500.09|0
1661790900000|2022-08-29 16:35:00|507.07|504.47|505.42|502.82|507.99|505.39|504.88|502.28|0
1661791200000|2022-08-29 16:40:00|505.61|503.01|502.32|499.72|505.61|503.01|502.14|499.54|0
1661791500000|2022-08-29 16:45:00|501.96|499.36|496.14|493.54|503.23|500.63|495.6|493|0
1661791800000|2022-08-29 16:50:00|495.96|493.36|493.84|491.24|496.69|494.09|492.58|489.98|0
1661792100000|2022-08-29 16:55:00|494.02|491.42|497.27|494.67|497.63|495.03|494.02|491.42|0
1661792400000|2022-08-29 17:00:00|497.09|494.49|496.54|493.94|497.09|494.49|493.66|491.06|0
1661792700000|2022-08-29 17:05:00|496.36|493.76|494.92|492.32|496.54|493.94|493.29|490.69|0
1661793000000|2022-08-29 17:10:00|494.74|492.14|496.72|494.12|498.35|495.75|494.01|491.41|0
1661793300000|2022-08-29 17:15:00|496.9|494.3|501.25|498.65|502.71|500.11|496.54|493.94|0
1661793600000|2022-08-29 17:20:00|501.07|498.47|501.62|499.02|502.62|500.02|499.44|496.84|0
1661793900000|2022-08-29 17:25:00|501.43|498.83|498.35|495.75|502.53|499.93|498.35|495.75|0
1661794200000|2022-08-29 17:30:00|499.25|496.65|495.27|492.67|499.25|496.65|495.27|492.67|0
1661794500000|2022-08-29 17:35:00|495.45|492.85|495.63|493.03|496.35|493.75|494|491.4|0
1661794800000|2022-08-29 17:40:00|495.81|493.21|490.94|488.34|496.89|494.29|490.4|487.8|0
1661795100000|2022-08-29 17:45:00|490.58|487.98|495.45|492.85|495.63|493.03|488.61|486.01|0
1661795400000|2022-08-29 17:50:00|495.81|493.21|495.44|492.84|495.99|493.39|493.64|491.04|0
1661795700000|2022-08-29 17:55:00|495.26|492.66|492.98|490.38|495.8|493.2|491.9|489.3|0
1661796000000|2022-08-29 18:00:00|492.8|490.2|496.42|493.82|496.6|494|492.62|490.02|0
1661796300000|2022-08-29 18:05:00|496.24|493.64|496.23|493.63|496.96|494.36|493.88|491.28|0
1661796600000|2022-08-29 18:10:00|496.96|494.36|498.59|495.99|498.96|496.36|495.33|492.73|0
1661796900000|2022-08-29 18:15:00|498.96|496.36|501.5|498.9|502.05|499.45|498.59|495.99|0
1661797200000|2022-08-29 18:20:00|501.32|498.72|501.14|498.54|502.6|500|500.77|498.17|0
1661797500000|2022-08-29 18:25:00|500.87|498.27|500.59|497.99|500.87|498.27|498.22|495.62|0
1661797800000|2022-08-29 18:30:00|500.41|497.81|496.16|493.56|500.59|497.99|495.98|493.38|0
1661798100000|2022-08-29 18:35:00|495.98|493.38|495.07|492.47|495.98|493.38|493.25|490.65|0
1661798400000|2022-08-29 18:40:00|494.88|492.28|493.43|490.83|495.07|492.47|493.07|490.47|0
1661798700000|2022-08-29 18:45:00|493.61|491.01|495.06|492.46|495.61|493.01|493.43|490.83|0
1661799000000|2022-08-29 18:50:00|495.61|493.01|497.79|495.19|498.15|495.55|495.06|492.46|0
1661799300000|2022-08-29 18:55:00|497.42|494.82|495.6|493|502.53|499.93|495.06|492.46|0
1661799600000|2022-08-29 19:00:00|495.97|493.37|491.8|489.2|495.97|493.37|488.55|485.95|0
1661799900000|2022-08-29 19:05:00|492.34|489.74|494.15|491.55|496.33|493.73|491.8|489.2|0
1661800200000|2022-08-29 19:10:00|493.79|491.19|494.04|491.44|496.14|493.54|492.59|489.99|0
1661800500000|2022-08-29 19:15:00|494.22|491.62|496.75|494.15|497.29|494.69|492.6|490|0
1661800800000|2022-08-29 19:20:00|497.11|494.51|497.47|494.87|498.73|496.13|496.75|494.15|0
1661801100000|2022-08-29 19:25:00|497.65|495.05|501.27|498.67|501.81|499.21|497.65|495.05|0
1661801400000|2022-08-29 19:30:00|501.45|498.85|500.54|497.94|503.63|501.03|499.27|496.67|0
1661801700000|2022-08-29 19:35:00|500.18|497.58|498.19|495.59|500.9|498.3|498.01|495.41|0
1661802000000|2022-08-29 19:40:00|498.37|495.77|498.37|495.77|500.72|498.12|497.1|494.5|0
1661802300000|2022-08-29 19:45:00|498.91|496.31|502.53|499.93|504.17|501.57|498.91|496.31|0
1661802600000|2022-08-29 19:50:00|502.72|500.12|507.27|504.67|508.92|506.32|502.71|500.11|0
1661802900000|2022-08-29 19:55:00|507.45|504.85|512.58|509.98|513.87|511.27|507.45|504.85|0
1661803200000|2022-08-29 20:00:00|512.31|509.71|511.48|508.88|513.23|510.63|508.89|506.29|0
1661803500000|2022-08-29 20:05:00|511.29|508.69|513.5|510.9|513.5|510.9|511.29|508.69|0
1661803800000|2022-08-29 20:10:00|513.31|510.71|512.76|510.16|513.31|510.71|512.03|509.43|0
1661804100000|2022-08-29 20:15:00|513.04|510.24|513.23|510.43|513.78|510.98|512.49|509.69|0
1661804400000|2022-08-29 20:20:00|513.04|510.24|513.59|510.79|513.59|510.79|512.67|509.87|0
1661804700000|2022-08-29 20:25:00|513.78|510.98|513.59|510.79|513.78|510.98|513.04|510.24|0
1661805000000|2022-08-29 20:30:00|513.41|510.61|513.04|510.24|513.77|510.97|513.04|510.24|0
1661805300000|2022-08-29 20:35:00|512.85|510.05|512.3|509.5|513.22|510.42|512.3|509.5|0
1661805600000|2022-08-29 20:40:00|512.48|509.68|511.2|508.4|512.67|509.87|511.01|508.21|0
1661805900000|2022-08-29 20:45:00|511.01|508.21|510.59|507.79|511.69|508.89|510.41|507.61|0
1661806200000|2022-08-29 20:50:00|510.41|507.61|510.59|507.79|510.77|507.97|510.22|507.42|0
1661806500000|2022-08-29 20:55:00|510.22|507.42|510.04|507.24|510.59|507.79|510.04|507.24|0
1661806800000|2022-08-29 21:00:00|510.2|507.4|510.39|507.59|510.55|507.75|510.12|507.32|0
1661807100000|2022-08-29 21:05:00|510.57|507.77|510.71|507.91|510.76|507.96|510.49|507.69|0
1661807400000|2022-08-29 21:10:00|510.76|507.96|510.81|508.01|510.81|508.01|510.55|507.75|0
1661807700000|2022-08-29 21:15:00|510.79|507.99|510.84|508.04|510.92|508.12|510.71|507.91|0
1661808000000|2022-08-29 21:20:00|510.79|507.99|510.46|507.66|510.79|507.99|510.46|507.66|0
1661808300000|2022-08-29 21:25:00|510.38|507.58|510.48|507.68|510.59|507.79|510.38|507.58|0
1661808600000|2022-08-29 21:30:00|510.43|507.63|510.48|507.68|510.62|507.82|510.43|507.63|0
1661808900000|2022-08-29 21:35:00|510.46|507.66|510.46|507.66|510.54|507.74|510.46|507.66|0
1661809200000|2022-08-29 21:40:00|510.48|507.68|510.59|507.79|510.75|507.95|510.3|507.5|0
1661809500000|2022-08-29 21:45:00|510.54|507.74|510.86|508.06|510.86|508.06|510.51|507.71|0
1661809800000|2022-08-29 21:50:00|510.96|508.16|510.72|507.92|510.96|508.16|510.7|507.9|0
1661810100000|2022-08-29 21:55:00|510.75|507.95|510.58|507.78|510.86|508.06|510.42|507.62|0
1661810400000|2022-08-29 22:00:00|510.02|507.22|509.19|506.39|510.47|507.67|509.19|506.39|0
1661810700000|2022-08-29 22:05:00|509.01|506.21|509.65|506.85|510.1|507.3|508.64|505.84|0
1661811000000|2022-08-29 22:10:00|509.56|506.76|509.92|507.12|510.1|507.3|508.82|506.02|0
1661811300000|2022-08-29 22:15:00|509.74|506.94|509.55|506.75|509.74|506.94|509.19|506.39|0
1661811600000|2022-08-29 22:20:00|510.28|507.48|510.1|507.3|510.83|508.03|509.73|506.93|0
1661811900000|2022-08-29 22:25:00|510.19|507.39|511.2|508.4|511.2|508.4|509.55|506.75|0
1661812200000|2022-08-29 22:30:00|510.83|508.03|510.65|507.85|511.38|508.58|510.46|507.66|0
1661812500000|2022-08-29 22:35:00|510.83|508.03|510.83|508.03|511.01|508.21|510.64|507.84|0
1661812800000|2022-08-29 22:40:00|510.64|507.84|510.64|507.84|510.83|508.03|510.64|507.84|0
1661813100000|2022-08-29 22:45:00|510.82|508.02|510.82|508.02|510.82|508.02|510.46|507.66|0
1661813400000|2022-08-29 22:50:00|511.01|508.21|511|508.2|511.19|508.39|510.64|507.84|0
1661813700000|2022-08-29 22:55:00|511.19|508.39|510.82|508.02|511.19|508.39|510.82|508.02|0
1661814000000|2022-08-29 23:00:00|510.64|507.84|510.82|508.02|510.82|508.02|510.27|507.47|0
1661814300000|2022-08-29 23:05:00|511|508.2|511.92|509.12|512.65|509.85|511|508.2|0
1661814600000|2022-08-29 23:10:00|511.73|508.93|511.36|508.56|512.1|509.3|511.18|508.38|0
1661814900000|2022-08-29 23:15:00|511.55|508.75|511|508.2|511.55|508.75|510.63|507.83|0
1661815200000|2022-08-29 23:20:00|510.81|508.01|509.9|507.1|510.81|508.01|509.9|507.1|0
1661815500000|2022-08-29 23:25:00|509.53|506.73|509.53|506.73|509.71|506.91|509.16|506.36|0
1661815800000|2022-08-29 23:30:00|509.44|506.64|509.53|506.73|510.26|507.46|509.16|506.36|0
1661816100000|2022-08-29 23:35:00|509.34|506.54|508.98|506.18|509.53|506.73|508.61|505.81|0
1661816400000|2022-08-29 23:40:00|508.79|505.99|506.42|503.62|508.79|505.99|506.24|503.44|0
1661816700000|2022-08-29 23:45:00|506.6|503.8|506.24|503.44|506.6|503.8|504.6|501.8|0
1661817000000|2022-08-29 23:50:00|506.05|503.25|506.78|503.98|506.96|504.16|505.51|502.71|0
1661817300000|2022-08-29 23:55:00|506.6|503.8|505.69|502.89|506.6|503.8|504.96|502.16|0
1661817600000|2022-08-30 00:00:00|505.87|503.07|508.79|505.99|509.15|506.35|504.96|502.16|0
1661817900000|2022-08-30 00:05:00|508.6|505.8|507.87|505.07|508.6|505.8|506.23|503.43|0
1661818200000|2022-08-30 00:10:00|507.69|504.89|509.51|506.71|509.7|506.9|506.96|504.16|0
1661818500000|2022-08-30 00:15:00|509.33|506.53|511.71|508.91|511.71|508.91|507.69|504.89|0
1661818800000|2022-08-30 00:20:00|511.53|508.73|511.89|509.09|513.18|510.38|511.53|508.73|0
1661819100000|2022-08-30 00:25:00|512.26|509.46|511.89|509.09|512.62|509.82|511.34|508.54|0
1661819400000|2022-08-30 00:30:00|512.07|509.27|513.54|510.74|513.91|511.11|511.34|508.54|0
1661819700000|2022-08-30 00:35:00|513.72|510.92|515.56|512.76|516.3|513.5|513.72|510.92|0
1661820000000|2022-08-30 00:40:00|515.75|512.95|514.27|511.47|515.93|513.13|514|511.2|0
1661820300000|2022-08-30 00:45:00|514.09|511.29|512.62|509.82|514.27|511.47|511.88|509.08|0
1661820600000|2022-08-30 00:50:00|512.43|509.63|511.51|508.71|512.62|509.82|511.15|508.35|0
1661820900000|2022-08-30 00:55:00|511.33|508.53|511.15|508.35|512.06|509.26|510.78|507.98|0
1661821200000|2022-08-30 01:00:00|511.33|508.53|511.33|508.53|511.7|508.9|510.88|508.08|0
1661821500000|2022-08-30 01:05:00|511.14|508.34|508.76|505.96|511.14|508.34|508.76|505.96|0
1661821800000|2022-08-30 01:10:00|508.95|506.15|508.76|505.96|509.49|506.69|508.22|505.42|0
1661822100000|2022-08-30 01:15:00|508.67|505.87|507.3|504.5|508.95|506.15|506.93|504.13|0
1661822400000|2022-08-30 01:20:00|507.21|504.41|506.57|503.77|507.3|504.5|505.84|503.04|0
1661822700000|2022-08-30 01:25:00|506.39|503.59|507.11|504.31|507.84|505.04|506.2|503.4|0
1661823000000|2022-08-30 01:30:00|507.48|504.68|508.39|505.59|509.12|506.32|507.3|504.5|0
1661823300000|2022-08-30 01:35:00|508.49|505.69|508.57|505.77|508.57|505.77|507.66|504.86|0
1661823600000|2022-08-30 01:40:00|508.39|505.59|510.58|507.78|511.13|508.33|508.21|505.41|0
1661823900000|2022-08-30 01:45:00|510.68|507.88|512.41|509.61|512.41|509.61|510.4|507.6|0
1661824200000|2022-08-30 01:50:00|512.23|509.43|512.96|510.16|514.62|511.82|512.23|509.43|0
1661824500000|2022-08-30 01:55:00|512.78|509.98|513.33|510.53|513.7|510.9|512.23|509.43|0
1661824800000|2022-08-30 02:00:00|513.51|510.71|515.26|512.46|515.72|512.92|512.96|510.16|0
1661825100000|2022-08-30 02:05:00|515.35|512.55|513.88|511.08|515.53|512.73|513.69|510.89|0
1661825400000|2022-08-30 02:10:00|513.79|510.99|513.51|510.71|514.24|511.44|512.77|509.97|0
1661825700000|2022-08-30 02:15:00|513.69|510.89|513.14|510.34|516.08|513.28|513.14|510.34|0
1661826000000|2022-08-30 02:20:00|512.95|510.15|511.48|508.68|513.32|510.52|511.48|508.68|0
1661826300000|2022-08-30 02:25:00|511.67|508.87|512.03|509.23|512.77|509.97|511.48|508.68|0
1661826600000|2022-08-30 02:30:00|512.13|509.33|512.03|509.23|513.13|510.33|511.67|508.87|0
1661826900000|2022-08-30 02:35:00|511.85|509.05|510.84|508.04|512.22|509.42|510.56|507.76|0
1661827200000|2022-08-30 02:40:00|510.56|507.76|511.11|508.31|511.48|508.68|510.2|507.4|0
1661827500000|2022-08-30 02:45:00|511.57|508.77|510.19|507.39|512.03|509.23|510.19|507.39|0
1661827800000|2022-08-30 02:50:00|510.01|507.21|509.46|506.66|510.56|507.76|509.09|506.29|0
1661828100000|2022-08-30 02:55:00|509.28|506.48|509.46|506.66|510.01|507.21|508.91|506.11|0
1661828400000|2022-08-30 03:00:00|509.64|506.84|509.82|507.02|510.19|507.39|509.64|506.84|0
1661828700000|2022-08-30 03:05:00|510.01|507.21|510.37|507.57|510.83|508.03|510.01|507.21|0
1661829000000|2022-08-30 03:10:00|510.55|507.75|511.1|508.3|511.1|508.3|510.19|507.39|0
1661829300000|2022-08-30 03:15:00|511.29|508.49|511.28|508.48|511.65|508.85|510.37|507.57|0
1661829600000|2022-08-30 03:20:00|511.1|508.3|509.27|506.47|511.1|508.3|508.9|506.1|0
1661829900000|2022-08-30 03:25:00|509.08|506.28|508.72|505.92|509.63|506.83|508.72|505.92|0
1661830200000|2022-08-30 03:30:00|508.53|505.73|509.26|506.46|509.45|506.65|508.53|505.73|0
1661830500000|2022-08-30 03:35:00|509.18|506.38|508.44|505.64|509.18|506.38|507.44|504.64|0
1661830800000|2022-08-30 03:40:00|508.35|505.55|506.7|503.9|508.35|505.55|505.97|503.17|0
1661831100000|2022-08-30 03:45:00|506.52|503.72|506.88|504.08|507.07|504.27|506.34|503.54|0
1661831400000|2022-08-30 03:50:00|507.07|504.27|506.34|503.54|507.43|504.63|506.34|503.54|0
1661831700000|2022-08-30 03:55:00|506.15|503.35|505.79|502.99|506.7|503.9|505.79|502.99|0
1661832000000|2022-08-30 04:00:00|505.97|503.17|505.97|503.17|506.33|503.53|505.52|502.72|0
1661832300000|2022-08-30 04:05:00|506.15|503.35|506.43|503.63|506.51|503.71|506.15|503.35|0
1661832600000|2022-08-30 04:10:00|506.51|503.71|506.15|503.35|506.61|503.81|505.78|502.98|0
1661832900000|2022-08-30 04:15:00|506.33|503.53|503.78|500.98|506.51|503.71|503.78|500.98|0
1661833200000|2022-08-30 04:20:00|503.96|501.16|503.41|500.61|503.96|501.16|501.96|499.16|0
1661833500000|2022-08-30 04:25:00|503.23|500.43|502.68|499.88|503.41|500.61|502.68|499.88|0
1661833800000|2022-08-30 04:30:00|502.87|500.07|501.51|498.71|502.87|500.07|501.33|498.53|0
1661834100000|2022-08-30 04:35:00|501.59|498.79|500.5|497.7|502.32|499.52|500.5|497.7|0
1661834400000|2022-08-30 04:40:00|500.68|497.88|502.13|499.33|502.13|499.33|500.5|497.7|0
1661834700000|2022-08-30 04:45:00|502.05|499.25|501.95|499.15|502.13|499.33|501.41|498.61|0
1661835000000|2022-08-30 04:50:00|502.05|499.25|503.22|500.42|503.22|500.42|502.05|499.25|0
1661835300000|2022-08-30 04:55:00|503.32|500.52|502.86|500.06|503.5|500.7|502.67|499.87|0
1661835600000|2022-08-30 05:00:00|502.67|499.87|504.31|501.51|504.31|501.51|502.49|499.69|0
1661835900000|2022-08-30 05:05:00|504.13|501.33|503.03|500.23|504.31|501.51|503.03|500.23|0
1661836200000|2022-08-30 05:10:00|502.95|500.15|502.12|499.32|503.76|500.96|502.12|499.32|0
1661836500000|2022-08-30 05:15:00|501.94|499.14|503.39|500.59|503.94|501.14|501.94|499.14|0
1661836800000|2022-08-30 05:20:00|503.58|500.78|503.57|500.77|504.48|501.68|502.85|500.05|0
1661837100000|2022-08-30 05:25:00|503.76|500.96|505.12|502.32|505.39|502.59|503.75|500.95|0
1661837400000|2022-08-30 05:30:00|505.21|502.41|504.3|501.5|505.39|502.59|504.12|501.32|0
1661837700000|2022-08-30 05:35:00|504.12|501.32|504.11|501.31|504.84|502.04|503.75|500.95|0
1661838000000|2022-08-30 05:40:00|503.93|501.13|504.48|501.68|505.02|502.22|503.39|500.59|0
1661838300000|2022-08-30 05:45:00|504.39|501.59|505.2|502.4|505.2|502.4|504.3|501.5|0
1661838600000|2022-08-30 05:50:00|505.3|502.5|504.93|502.13|506.11|503.31|504.84|502.04|0
1661838900000|2022-08-30 05:55:00|504.84|502.04|503.38|500.58|504.93|502.13|503.2|500.4|0
1661839200000|2022-08-30 06:00:00|503.48|500.68|504.65|501.85|505.38|502.58|502.65|499.85|0
1661839500000|2022-08-30 06:05:00|504.83|502.03|505.66|502.86|505.74|502.94|503.74|500.94|0
1661839800000|2022-08-30 06:10:00|505.38|502.58|505.47|502.67|506.57|503.77|504.65|501.85|0
1661840100000|2022-08-30 06:15:00|505.56|502.76|505.74|502.94|507.38|504.58|505.01|502.21|0
1661840400000|2022-08-30 06:20:00|505.56|502.76|503.19|500.39|506.02|503.22|503.19|500.39|0
1661840700000|2022-08-30 06:25:00|503.29|500.49|503.92|501.12|504.64|501.84|503.28|500.48|0
1661841000000|2022-08-30 06:30:00|504.1|501.3|505.37|502.57|505.37|502.57|503.37|500.57|0
1661841300000|2022-08-30 06:35:00|505.55|502.75|505.73|502.93|506.83|504.03|505.01|502.21|0
1661841600000|2022-08-30 06:40:00|505.55|502.75|503|500.2|505.73|502.93|502.28|499.48|0
1661841900000|2022-08-30 06:45:00|503.18|500.38|504.46|501.66|504.82|502.02|502.46|499.66|0
1661842200000|2022-08-30 06:50:00|504.27|501.47|504.73|501.93|506.28|503.48|504.27|501.47|0
1661842500000|2022-08-30 06:55:00|504.64|501.84|503|500.2|504.64|501.84|501.91|499.11|0
1661842800000|2022-08-30 07:00:00|503.54|500.74|503|500.2|504.82|502.02|502.09|499.29|0
1661843100000|2022-08-30 07:05:00|503.17|500.57|501.08|498.48|505.17|502.57|499.99|497.39|0
1661843400000|2022-08-30 07:10:00|500.9|498.3|500.17|497.57|501.98|499.38|499.63|497.03|0
1661843700000|2022-08-30 07:15:00|499.99|497.39|497.37|494.77|500.9|498.3|496.37|493.77|0
1661844000000|2022-08-30 07:20:00|497.01|494.41|497.55|494.95|498.54|495.94|496.73|494.13|0
1661844300000|2022-08-30 07:25:00|497.45|494.85|497.91|495.31|499.08|496.48|496.91|494.31|0
1661844600000|2022-08-30 07:30:00|498.36|495.76|494.38|491.78|498.54|495.94|494.2|491.6|0
1661844900000|2022-08-30 07:35:00|493.84|491.24|494.02|491.42|495.1|492.5|493.22|490.62|0
1661845200000|2022-08-30 07:40:00|494.2|491.6|492.22|489.62|494.56|491.96|492.22|489.62|0
1661845500000|2022-08-30 07:45:00|492.04|489.44|490.61|488.01|493.84|491.24|490.61|488.01|0
1661845800000|2022-08-30 07:50:00|490.79|488.19|492.04|489.44|492.04|489.44|489.71|487.11|0
1661846100000|2022-08-30 07:55:00|491.86|489.26|493.48|490.88|494.2|491.6|491.86|489.26|0
1661846400000|2022-08-30 08:00:00|493.75|491.15|486.31|483.71|493.75|491.15|484.71|482.11|0
1661846700000|2022-08-30 08:05:00|486.58|483.98|484.97|482.37|486.67|484.07|484.53|481.93|0
1661847000000|2022-08-30 08:10:00|484.88|482.28|485.4|482.8|485.41|482.81|481.11|478.51|0
1661847300000|2022-08-30 08:15:00|485.22|482.62|483.18|480.58|485.22|482.62|483.18|480.58|0
1661847600000|2022-08-30 08:20:00|483.09|480.49|486.56|483.96|486.56|483.96|483|480.4|0
1661847900000|2022-08-30 08:25:00|486.74|484.14|485.13|482.53|486.74|484.14|484.77|482.17|0
1661848200000|2022-08-30 08:30:00|484.77|482.17|487.63|485.03|487.81|485.21|484.77|482.17|0
1661848500000|2022-08-30 08:35:00|487.45|484.85|487.98|485.38|488.34|485.74|487.27|484.67|0
1661848800000|2022-08-30 08:40:00|488.16|485.56|488.34|485.74|488.88|486.28|487.98|485.38|0
1661849100000|2022-08-30 08:45:00|488.52|485.92|488.52|485.92|488.88|486.28|487.8|485.2|0
1661849400000|2022-08-30 08:50:00|488.7|486.1|488.52|485.92|488.87|486.27|487.26|484.66|0
1661849700000|2022-08-30 08:55:00|488.51|485.91|487.88|485.28|488.69|486.09|487.7|485.1|0
1661850000000|2022-08-30 09:00:00|487.7|485.1|489.13|486.53|489.49|486.89|487.08|484.48|0
1661850300000|2022-08-30 09:05:00|488.95|486.35|490.03|487.43|490.03|487.43|488.95|486.35|0
1661850600000|2022-08-30 09:10:00|489.85|487.25|489.85|487.25|490.39|487.79|489.31|486.71|0
1661850900000|2022-08-30 09:15:00|489.67|487.07|490.92|488.32|491.64|489.04|489.31|486.71|0
1661851200000|2022-08-30 09:20:00|491.1|488.5|488.95|486.35|491.28|488.68|488.59|485.99|0
1661851500000|2022-08-30 09:25:00|488.77|486.17|489.04|486.44|489.76|487.16|488.41|485.81|0
1661851800000|2022-08-30 09:30:00|488.95|486.35|485.55|482.95|489.3|486.7|485.19|482.59|0
1661852100000|2022-08-30 09:35:00|485.37|482.77|485.54|482.94|486.08|483.48|485.01|482.41|0
1661852400000|2022-08-30 09:40:00|485.46|482.86|486.26|483.66|486.61|484.01|485.36|482.76|0
1661852700000|2022-08-30 09:45:00|486.35|483.75|487.69|485.09|488.22|485.62|486.26|483.66|0
1661853000000|2022-08-30 09:50:00|487.78|485.18|485.9|483.3|488.04|485.44|485.9|483.3|0
1661853300000|2022-08-30 09:55:00|485.72|483.12|486.61|484.01|486.97|484.37|485.63|483.03|0
1661853600000|2022-08-30 10:00:00|486.79|484.19|486.79|484.19|487.86|485.26|486.25|483.65|0
1661853900000|2022-08-30 10:05:00|486.96|484.36|484.28|481.68|486.96|484.36|483.75|481.15|0
1661854200000|2022-08-30 10:10:00|484.46|481.86|485.35|482.75|486.07|483.47|483.93|481.33|0
1661854500000|2022-08-30 10:15:00|485.53|482.93|486.96|484.36|487.14|484.54|485.53|482.93|0
1661854800000|2022-08-30 10:20:00|486.78|484.18|487.49|484.89|487.67|485.07|486.06|483.46|0
1661855100000|2022-08-30 10:25:00|487.67|485.07|486.24|483.64|487.67|485.07|486.24|483.64|0
1661855400000|2022-08-30 10:30:00|486.06|483.46|485.88|483.28|486.87|484.27|485.35|482.75|0
1661855700000|2022-08-30 10:35:00|486.06|483.46|487.31|484.71|487.49|484.89|485.88|483.28|0
1661856000000|2022-08-30 10:40:00|487.4|484.8|487.67|485.07|487.85|485.25|487.13|484.53|0
1661856300000|2022-08-30 10:45:00|487.76|485.16|488.2|485.6|488.56|485.96|487.49|484.89|0
1661856600000|2022-08-30 10:50:00|488.02|485.42|487.66|485.06|488.56|485.96|487.31|484.71|0
1661856900000|2022-08-30 10:55:00|487.84|485.24|489.45|486.85|489.63|487.03|487.48|484.88|0
1661857200000|2022-08-30 11:00:00|489.27|486.67|487.57|484.97|489.63|487.03|487.48|484.88|0
1661857500000|2022-08-30 11:05:00|487.66|485.06|489.27|486.67|489.45|486.85|487.3|484.7|0
1661857800000|2022-08-30 11:10:00|489.18|486.58|489.09|486.49|490.17|487.57|488.37|485.77|0
1661858100000|2022-08-30 11:15:00|489.18|486.58|488.37|485.77|489.27|486.67|488.01|485.41|0
1661858400000|2022-08-30 11:20:00|488.19|485.59|490.16|487.56|490.34|487.74|488.19|485.59|0
1661858700000|2022-08-30 11:25:00|490.34|487.74|490.16|487.56|491.6|489|489.89|487.29|0
1661859000000|2022-08-30 11:30:00|490.7|488.1|490.16|487.56|490.7|488.1|489.53|486.93|0
1661859300000|2022-08-30 11:35:00|490.34|487.74|491.23|488.63|491.24|488.64|489.62|487.02|0
1661859600000|2022-08-30 11:40:00|491.05|488.45|490.16|487.56|491.05|488.45|490.16|487.56|0
1661859900000|2022-08-30 11:45:00|489.98|487.38|490.33|487.73|490.69|488.09|488.72|486.12|0
1661860200000|2022-08-30 11:50:00|490.51|487.91|493.21|490.61|493.93|491.33|490.51|487.91|0
1661860500000|2022-08-30 11:55:00|493.3|490.7|493.21|490.61|494.65|492.05|492.94|490.34|0
1661860800000|2022-08-30 12:00:00|492.67|490.07|490.15|487.55|493.21|490.61|490.15|487.55|0
1661861100000|2022-08-30 12:05:00|489.97|487.37|492.3|489.7|492.3|489.7|489.79|487.19|0
1661861400000|2022-08-30 12:10:00|492.48|489.88|491.4|488.8|492.66|490.06|490.86|488.26|0
1661861700000|2022-08-30 12:15:00|491.22|488.62|493.38|490.78|493.56|490.96|490.32|487.72|0
1661862000000|2022-08-30 12:20:00|493.2|490.6|495.36|492.76|496.09|493.49|493.2|490.6|0
1661862300000|2022-08-30 12:25:00|495.18|492.58|496.44|493.84|497.53|494.93|494.82|492.22|0
1661862600000|2022-08-30 12:30:00|496.63|494.03|501.16|498.56|501.34|498.74|496.63|494.03|0
1661862900000|2022-08-30 12:35:00|500.97|498.37|498.61|496.01|500.97|498.37|498.07|495.47|0
1661863200000|2022-08-30 12:40:00|498.79|496.19|498.97|496.37|501.15|498.55|497.53|494.93|0
1661863500000|2022-08-30 12:45:00|498.79|496.19|499.88|497.28|500.06|497.46|497.34|494.74|0
1661863800000|2022-08-30 12:50:00|500.06|497.46|500.81|498.21|502.31|499.71|498.61|496.01|0
1661864100000|2022-08-30 12:55:00|500.55|497.95|502.12|499.52|502.12|499.52|499.58|496.98|0
1661864400000|2022-08-30 13:00:00|502.48|499.88|501.76|499.16|503.21|500.61|500.49|497.89|0
1661864700000|2022-08-30 13:05:00|501.58|498.98|503.75|501.15|504.48|501.88|501.39|498.79|0
1661865000000|2022-08-30 13:10:00|503.39|500.79|501.75|499.15|504.3|501.7|501.39|498.79|0
1661865300000|2022-08-30 13:15:00|501.57|498.97|504.66|502.06|505.21|502.61|501.57|498.97|0
1661865600000|2022-08-30 13:20:00|504.84|502.24|502.21|499.61|505.2|502.6|502.21|499.61|0
1661865900000|2022-08-30 13:25:00|502.84|500.24|504.11|501.51|504.66|502.06|502.11|499.51|0
1661866200000|2022-08-30 13:30:00|503.2|500.6|506.75|504.15|509.22|506.62|502.66|500.06|0
1661866500000|2022-08-30 13:35:00|506.2|503.6|506.25|503.65|509.3|506.7|504.75|502.15|0
1661866800000|2022-08-30 13:40:00|506.44|503.84|514.13|511.53|514.68|512.08|505.89|503.29|0
1661867100000|2022-08-30 13:45:00|514.31|511.71|513.47|510.35|518.63|515.59|512.55|509.43|0
1661867400000|2022-08-30 13:50:00|513.65|510.53|518.63|515.51|518.81|515.69|513.47|510.35|0
1661867700000|2022-08-30 13:55:00|518.26|515.14|519.65|516.53|521.22|518.1|516.6|513.48|0
1661868000000|2022-08-30 14:00:00|520.1|516.98|519.38|516.26|520.85|517.73|515.12|512|0
1661868300000|2022-08-30 14:05:00|519.93|516.81|527.94|524.82|530.94|527.82|519.19|516.07|0
1661868600000|2022-08-30 14:10:00|528.32|525.2|529.06|525.94|531.69|528.57|527.75|524.63|0
1661868900000|2022-08-30 14:15:00|529.25|526.13|530.97|527.85|533.4|530.28|529.25|526.13|0
1661869200000|2022-08-30 14:20:00|530.78|527.66|535.45|532.33|536.58|533.46|529.47|526.35|0
1661869500000|2022-08-30 14:25:00|535.26|532.14|532.64|529.52|536.01|532.89|530.4|527.28|0
1661869800000|2022-08-30 14:30:00|533.39|530.27|547.48|544.36|547.48|544.36|531.9|528.78|0
1661870100000|2022-08-30 14:35:00|547.29|544.17|549.14|546.02|551.6|548.48|547.29|544.17|0
1661870400000|2022-08-30 14:40:00|548.76|545.64|553.12|550|554.07|550.95|548.76|545.64|0
1661870700000|2022-08-30 14:45:00|552.93|549.81|561.31|558.19|562.46|559.34|552.93|549.81|0
1661871000000|2022-08-30 14:50:00|560.93|557.81|554.64|551.52|562.46|559.34|554.45|551.33|0
1661871300000|2022-08-30 14:55:00|554.83|551.71|549.34|546.22|555.4|552.28|549.34|546.22|0
1661871600000|2022-08-30 15:00:00|547.26|544.14|544.06|540.94|551.3|548.18|543.68|540.56|0
1661871900000|2022-08-30 15:05:00|544.25|541.13|543.49|540.37|545.58|542.46|539.34|536.22|0
1661872200000|2022-08-30 15:10:00|543.87|540.75|547.09|543.97|549.75|546.63|543.3|540.18|0
1661872500000|2022-08-30 15:15:00|547.47|544.35|538.88|535.76|548.72|545.6|538.5|535.38|0
1661872800000|2022-08-30 15:20:00|539.07|535.95|543.25|540.13|544.55|541.43|538.5|535.38|0
1661873100000|2022-08-30 15:25:00|543.43|540.31|542.5|539.38|546.1|542.98|537.97|534.85|0
1661873400000|2022-08-30 15:30:00|542.31|539.19|536.65|533.53|544.77|541.65|535.89|532.77|0
1661873700000|2022-08-30 15:35:00|537.02|533.9|542.68|539.56|543.63|540.51|536.46|533.34|0
1661874000000|2022-08-30 15:40:00|543.63|540.51|541.36|538.24|545.71|542.59|540.03|536.91|0
1661874300000|2022-08-30 15:45:00|542.49|539.37|546.85|543.73|547.23|544.11|542.49|539.37|0
1661874600000|2022-08-30 15:50:00|546.66|543.54|541.54|538.42|547.42|544.3|540.41|537.29|0
1661874900000|2022-08-30 15:55:00|541.73|538.61|542.3|539.18|542.96|539.84|539.09|535.97|0
1661875200000|2022-08-30 16:00:00|542.49|539.37|540.97|537.85|543.81|540.69|537.77|534.65|0
1661875500000|2022-08-30 16:05:00|540.78|537.66|539.62|536.5|541.16|538.04|537.01|533.89|0
1661875800000|2022-08-30 16:10:00|539.99|536.87|537.16|534.04|542.46|539.34|536.97|533.85|0
1661876100000|2022-08-30 16:15:00|537.35|534.23|538.86|535.74|539.99|536.87|532.83|529.71|0
1661876400000|2022-08-30 16:20:00|539.8|536.68|542.44|539.32|543|539.88|538.67|535.55|0
1661876700000|2022-08-30 16:25:00|542.63|539.51|542.81|539.69|546.03|542.91|542.63|539.51|0
1661877000000|2022-08-30 16:30:00|543|539.88|549.64|546.52|549.64|546.52|542.62|539.5|0
1661877300000|2022-08-30 16:35:00|549.83|546.71|545.84|542.72|549.83|546.71|545.65|542.53|0
1661877600000|2022-08-30 16:40:00|546.03|542.91|552.09|548.97|552.55|549.43|546.03|542.91|0
1661877900000|2022-08-30 16:45:00|552.01|548.89|550.87|547.75|554.1|550.98|550.11|546.99|0
1661878200000|2022-08-30 16:50:00|550.49|547.37|548.59|545.47|551.06|547.94|547.83|544.71|0
1661878500000|2022-08-30 16:55:00|548.21|545.09|549.91|546.79|549.91|546.79|547.07|543.95|0
1661878800000|2022-08-30 17:00:00|550.1|546.98|549.72|546.6|551.24|548.12|548.01|544.89|0
1661879100000|2022-08-30 17:05:00|549.53|546.41|552|548.88|552.76|549.64|547.26|544.14|0
1661879400000|2022-08-30 17:10:00|552.57|549.45|557.72|554.6|557.72|554.6|551.24|548.12|0
1661879700000|2022-08-30 17:15:00|557.53|554.41|559.13|556.01|559.51|556.39|555.88|552.76|0
1661880000000|2022-08-30 17:20:00|558.94|555.82|560.28|557.16|561.24|558.12|558.17|555.05|0
1661880300000|2022-08-30 17:25:00|560.47|557.35|557.22|554.1|560.85|557.73|557.03|553.91|0
1661880600000|2022-08-30 17:30:00|556.64|553.52|557.02|553.9|558.17|555.05|553.78|550.66|0
1661880900000|2022-08-30 17:35:00|556.83|553.71|557.98|554.86|560.27|557.15|556.07|552.95|0
1661881200000|2022-08-30 17:40:00|558.17|555.05|564.49|561.37|564.49|561.37|557.02|553.9|0
1661881500000|2022-08-30 17:45:00|564.69|561.57|556.26|553.14|565.45|562.33|556.07|552.95|0
1661881800000|2022-08-30 17:50:00|556.83|553.71|553.59|550.47|557.59|554.47|552.06|548.94|0
1661882100000|2022-08-30 17:55:00|553.4|550.28|554.92|551.8|555.49|552.37|552.06|548.94|0
1661882400000|2022-08-30 18:00:00|554.73|551.61|551.87|548.75|557.59|554.47|551.3|548.18|0
1661882700000|2022-08-30 18:05:00|552.06|548.94|552.4|549.28|553.2|550.08|549.35|546.23|0
1661883000000|2022-08-30 18:10:00|552.78|549.66|550.87|547.75|552.78|549.66|548.78|545.66|0
1661883300000|2022-08-30 18:15:00|550.49|547.37|551.82|548.7|552.02|548.9|548.78|545.66|0
1661883600000|2022-08-30 18:20:00|551.63|548.51|551.63|548.51|554.31|551.19|549.92|546.8|0
1661883900000|2022-08-30 18:25:00|550.87|547.75|556.22|553.1|556.98|553.86|550.87|547.75|0
1661884200000|2022-08-30 18:30:00|557.18|554.06|551.44|548.32|557.18|554.06|550.1|546.98|0
1661884500000|2022-08-30 18:35:00|551.35|548.23|551.63|548.51|555.07|551.95|550.87|547.75|0
1661884800000|2022-08-30 18:40:00|551.24|548.12|557.31|554.19|557.89|554.77|550.48|547.36|0
1661885100000|2022-08-30 18:45:00|557.7|554.58|555.59|552.47|557.7|554.58|555.21|552.09|0
1661885400000|2022-08-30 18:50:00|555.4|552.28|556.16|553.04|557.69|554.57|554.45|551.33|0
1661885700000|2022-08-30 18:55:00|555.59|552.47|555.02|551.9|558.65|555.53|552.54|549.42|0
1661886000000|2022-08-30 19:00:00|555.78|552.66|550.63|547.51|555.97|552.85|546.08|542.96|0
1661886300000|2022-08-30 19:05:00|550.25|547.13|543.81|540.69|550.73|547.61|543.81|540.69|0
1661886600000|2022-08-30 19:10:00|544|540.88|542.49|539.37|544.57|541.45|539.48|536.36|0
1661886900000|2022-08-30 19:15:00|542.11|538.99|543.05|539.93|546.08|542.96|540.79|537.67|0
1661887200000|2022-08-30 19:20:00|543.24|540.12|541.1|537.98|545.65|542.53|540.72|537.6|0
1661887500000|2022-08-30 19:25:00|541.29|538.17|544.62|542.02|545.57|542.97|541.1|537.98|0
1661887800000|2022-08-30 19:30:00|544.43|541.83|549.95|547.35|552.62|550.02|544.43|541.83|0
1661888100000|2022-08-30 19:35:00|549.19|546.59|547.09|544.49|549.95|547.35|546.71|544.11|0
1661888400000|2022-08-30 19:40:00|547.47|544.87|545.38|542.78|547.47|544.87|542.16|539.56|0
1661888700000|2022-08-30 19:45:00|545.57|542.97|553.19|550.59|555.1|552.5|545|542.4|0
1661889000000|2022-08-30 19:50:00|552.04|549.44|552.61|550.01|555.09|552.49|548.8|546.2|0
1661889300000|2022-08-30 19:55:00|551.65|549.05|547.07|544.47|552.6|550|544.22|541.62|0
1661889600000|2022-08-30 20:00:00|545.17|542.57|546.69|544.09|547.26|544.66|544.03|541.43|0
1661889900000|2022-08-30 20:05:00|546.88|544.28|547.07|544.47|547.45|544.85|546.12|543.52|0
1661890200000|2022-08-30 20:10:00|547.26|544.66|544.22|541.62|547.26|544.66|542.32|539.72|0
1661890500000|2022-08-30 20:15:00|545.27|542.47|546.02|543.22|546.22|543.42|544.7|541.9|0
1661890800000|2022-08-30 20:20:00|545.83|543.03|546.59|543.79|546.78|543.98|545.83|543.03|0
1661891100000|2022-08-30 20:25:00|546.69|543.89|545.45|542.65|546.69|543.89|545.26|542.46|0
1661891400000|2022-08-30 20:30:00|545.26|542.46|544.31|541.51|545.45|542.65|544.31|541.51|0
1661891700000|2022-08-30 20:35:00|544.5|541.7|545.45|542.65|545.45|542.65|544.31|541.51|0
1661892000000|2022-08-30 20:40:00|545.26|542.46|545.81|543.01|545.81|543.01|543.91|541.11|0
1661892300000|2022-08-30 20:45:00|545.72|542.92|546.28|543.48|546.76|543.96|544.66|541.86|0
1661892600000|2022-08-30 20:50:00|546.19|543.39|546.28|543.48|547.9|545.1|546.18|543.38|0
1661892900000|2022-08-30 20:55:00|546.18|543.38|546.09|543.29|546.57|543.77|545.61|542.81|0
1661893200000|2022-08-30 21:00:00|546.34|543.54|546.56|543.76|546.56|543.76|546.2|543.4|0
1661893500000|2022-08-30 21:05:00|546.53|543.73|547.06|544.26|547.06|544.26|546.28|543.48|0
1661893800000|2022-08-30 21:10:00|547.03|544.23|547.17|544.37|547.17|544.37|547|544.2|0
1661894100000|2022-08-30 21:15:00|546.86|544.06|546.78|543.98|546.86|544.06|546.67|543.87|0
1661894400000|2022-08-30 21:20:00|546.89|544.09|546.83|544.03|547.11|544.31|546.75|543.95|0
1661894700000|2022-08-30 21:25:00|546.86|544.06|546.61|543.81|546.86|544.06|546.55|543.75|0
1661895000000|2022-08-30 21:30:00|546.94|544.14|546.99|544.19|547.06|544.26|546.86|544.06|0
1661895300000|2022-08-30 21:35:00|547.06|544.26|547.14|544.34|547.14|544.34|546.97|544.17|0
1661895600000|2022-08-30 21:40:00|547.08|544.28|546.77|543.97|547.08|544.28|546.77|543.97|0
1661895900000|2022-08-30 21:45:00|546.74|543.94|546.94|544.14|546.97|544.17|546.66|543.86|0
1661896200000|2022-08-30 21:50:00|546.88|544.08|546.9|544.1|547.07|544.27|546.85|544.05|0
1661896500000|2022-08-30 21:55:00|546.68|543.88|546.55|543.75|546.88|544.08|546.51|543.71|0
1661896800000|2022-08-30 22:00:00|545.5|542.7|546.92|544.12|547.31|544.51|544.74|541.94|0
1661897100000|2022-08-30 22:05:00|546.73|543.93|547.3|544.5|548.07|545.27|546.45|543.65|0
1661897400000|2022-08-30 22:10:00|547.11|544.31|547.11|544.31|547.3|544.5|545.97|543.17|0
1661897700000|2022-08-30 22:15:00|547.3|544.5|547.21|544.41|548.45|545.65|546.92|544.12|0
1661898000000|2022-08-30 22:20:00|547.11|544.31|547.68|544.88|548.25|545.45|547.11|544.31|0
1661898300000|2022-08-30 22:25:00|547.87|545.07|548.06|545.26|548.25|545.45|547.3|544.5|0
1661898600000|2022-08-30 22:30:00|547.97|545.17|546.53|543.73|547.97|545.17|545.96|543.16|0
1661898900000|2022-08-30 22:35:00|546.34|543.54|545.58|542.78|547.3|544.5|545.39|542.59|0
1661899200000|2022-08-30 22:40:00|545.77|542.97|544.82|542.02|545.77|542.97|544.82|542.02|0
1661899500000|2022-08-30 22:45:00|545.01|542.21|544.82|542.02|545.58|542.78|544.44|541.64|0
1661899800000|2022-08-30 22:50:00|544.63|541.83|544.82|542.02|544.82|542.02|543.68|540.88|0
1661900100000|2022-08-30 22:55:00|544.91|542.11|544.43|541.63|545.39|542.59|544.05|541.25|0
1661900400000|2022-08-30 23:00:00|544.62|541.82|544.81|542.01|544.81|542.01|543.86|541.06|0
1661900700000|2022-08-30 23:05:00|544.62|541.82|545.19|542.39|545.38|542.58|544.62|541.82|0
1661901000000|2022-08-30 23:10:00|545.1|542.3|546.71|543.91|547.29|544.49|544.62|541.82|0
1661901300000|2022-08-30 23:15:00|546.62|543.82|546.71|543.91|546.9|544.1|545.95|543.15|0
1661901600000|2022-08-30 23:20:00|546.9|544.1|546.71|543.91|547.09|544.29|546.52|543.72|0
1661901900000|2022-08-30 23:25:00|546.52|543.72|546.62|543.82|547.47|544.67|546.33|543.53|0
1661902200000|2022-08-30 23:30:00|546.52|543.72|548.23|545.43|549.19|546.39|546.52|543.72|0
1661902500000|2022-08-30 23:35:00|548.61|545.81|547.95|545.15|548.8|546|547.28|544.48|0
1661902800000|2022-08-30 23:40:00|548.04|545.24|547.08|544.28|548.04|545.24|546.89|544.09|0
1661903100000|2022-08-30 23:45:00|547.28|544.48|547.27|544.47|547.66|544.86|546.89|544.09|0
1661903400000|2022-08-30 23:50:00|547.08|544.28|547.27|544.47|548.04|545.24|546.7|543.9|0
1661903700000|2022-08-30 23:55:00|547.46|544.66|545.37|542.57|547.46|544.66|545.18|542.38|0
1661904000000|2022-08-31 00:00:00|544.99|542.19|544.79|541.99|546.51|543.71|544.6|541.8|0
1661904300000|2022-08-31 00:05:00|545.17|542.37|541.18|538.38|545.65|542.85|541.18|538.38|0
1661904600000|2022-08-31 00:10:00|541.28|538.48|542.51|539.71|542.89|540.09|540.8|538|0
1661904900000|2022-08-31 00:15:00|542.32|539.52|542.7|539.9|543.65|540.85|542.32|539.52|0
1661905200000|2022-08-31 00:20:00|542.51|539.71|540.9|538.1|542.51|539.71|540.8|538|0
1661905500000|2022-08-31 00:25:00|540.99|538.19|540.99|538.19|541.75|538.95|540.23|537.43|0
1661905800000|2022-08-31 00:30:00|540.9|538.1|540.99|538.19|541.37|538.57|539.47|536.67|0
1661906100000|2022-08-31 00:35:00|541.18|538.38|540.8|538|542.31|539.51|540.8|538|0
1661906400000|2022-08-31 00:40:00|540.61|537.81|537.2|534.4|540.8|538|537.01|534.21|0
1661906700000|2022-08-31 00:45:00|537.39|534.59|537.01|534.21|537.58|534.78|536.07|533.27|0
1661907000000|2022-08-31 00:50:00|537.11|534.31|537.57|534.77|537.76|534.96|537.01|534.21|0
1661907300000|2022-08-31 00:55:00|537.76|534.96|537.38|534.58|537.95|535.15|537.2|534.4|0
1661907600000|2022-08-31 01:00:00|537.57|534.77|538.71|535.91|538.89|536.09|537.2|534.4|0
1661907900000|2022-08-31 01:05:00|538.89|536.09|538.14|535.34|539.46|536.66|537.76|534.96|0
1661908200000|2022-08-31 01:10:00|537.95|535.15|537.38|534.58|538.7|535.9|537.38|534.58|0
1661908500000|2022-08-31 01:15:00|537.57|534.77|537.76|534.96|539.08|536.28|537.57|534.77|0
1661908800000|2022-08-31 01:20:00|537.94|535.14|538.51|535.71|538.89|536.09|537.19|534.39|0
1661909100000|2022-08-31 01:25:00|538.42|535.62|537.94|535.14|538.51|535.71|537.38|534.58|0
1661909400000|2022-08-31 01:30:00|537.75|534.95|534.92|532.12|537.75|534.95|534.92|532.12|0
1661909700000|2022-08-31 01:35:00|535.11|532.31|535.3|532.5|535.67|532.87|534.54|531.74|0
1661910000000|2022-08-31 01:40:00|534.92|532.12|535.29|532.49|535.29|532.49|533.79|530.99|0
1661910300000|2022-08-31 01:45:00|535.11|532.31|536.05|533.25|536.43|533.63|535.11|532.31|0
1661910600000|2022-08-31 01:50:00|535.86|533.06|537.18|534.38|537.18|534.38|535.67|532.87|0
1661910900000|2022-08-31 01:55:00|536.99|534.19|536.8|534|537.18|534.38|536.05|533.25|0
1661911200000|2022-08-31 02:00:00|536.61|533.81|534.72|531.92|536.61|533.81|534.72|531.92|0
1661911500000|2022-08-31 02:05:00|534.82|532.02|535.29|532.49|535.85|533.05|534.53|531.73|0
1661911800000|2022-08-31 02:10:00|535.1|532.3|535.85|533.05|536.61|533.81|535.1|532.3|0
1661912100000|2022-08-31 02:15:00|535.47|532.67|534.91|532.11|536.23|533.43|534.72|531.92|0
1661912400000|2022-08-31 02:20:00|534.72|531.92|536.04|533.24|536.41|533.61|534.72|531.92|0
1661912700000|2022-08-31 02:25:00|536.23|533.43|535.28|532.48|536.41|533.61|534.9|532.1|0
1661913000000|2022-08-31 02:30:00|535.09|532.29|534.81|532.01|535.09|532.29|533.96|531.16|0
1661913300000|2022-08-31 02:35:00|534.9|532.1|532.45|529.65|535.28|532.48|531.7|528.9|0
1661913600000|2022-08-31 02:40:00|532.64|529.84|533.58|530.78|533.58|530.78|532.45|529.65|0
1661913900000|2022-08-31 02:45:00|533.39|530.59|533.2|530.4|533.58|530.78|532.74|529.94|0
1661914200000|2022-08-31 02:50:00|533.01|530.21|533.86|531.06|533.86|531.06|532.83|530.03|0
1661914500000|2022-08-31 02:55:00|533.95|531.15|533.95|531.15|534.52|531.72|533.39|530.59|0
1661914800000|2022-08-31 03:00:00|534.05|531.25|533.95|531.15|534.89|532.09|533.76|530.96|0
1661915100000|2022-08-31 03:05:00|533.76|530.96|533.76|530.96|534.14|531.34|533.39|530.59|0
1661915400000|2022-08-31 03:10:00|533.57|530.77|532.25|529.45|533.76|530.96|531.88|529.08|0
1661915700000|2022-08-31 03:15:00|532.44|529.64|533.01|530.21|533.19|530.39|532.25|529.45|0
1661916000000|2022-08-31 03:20:00|532.82|530.02|527.94|525.14|533.1|530.3|525.42|522.62|0
1661916300000|2022-08-31 03:25:00|527.56|524.76|527.75|524.95|529.25|526.45|527.56|524.76|0
1661916600000|2022-08-31 03:30:00|527.94|525.14|527|524.2|528.68|525.88|526.81|524.01|0
1661916900000|2022-08-31 03:35:00|526.81|524.01|527|524.2|527.37|524.57|525.88|523.08|0
1661917200000|2022-08-31 03:40:00|527.18|524.38|528.31|525.51|528.49|525.69|527.18|524.38|0
1661917500000|2022-08-31 03:45:00|528.12|525.32|528.68|525.88|528.87|526.07|527.93|525.13|0
1661917800000|2022-08-31 03:50:00|528.49|525.69|528.86|526.06|529.24|526.44|528.49|525.69|0
1661918100000|2022-08-31 03:55:00|529.05|526.25|528.3|525.5|529.24|526.44|528.3|525.5|0
1661918400000|2022-08-31 04:00:00|528.11|525.31|527.55|524.75|528.49|525.69|527.36|524.56|0
1661918700000|2022-08-31 04:05:00|527.36|524.56|528.11|525.31|528.3|525.5|527.36|524.56|0
1661919000000|2022-08-31 04:10:00|528.02|525.22|527.36|524.56|528.3|525.5|527.36|524.56|0
1661919300000|2022-08-31 04:15:00|527.17|524.37|527.36|524.56|527.36|524.56|527.17|524.37|0
1661919600000|2022-08-31 04:20:00|527.55|524.75|527.36|524.56|527.55|524.75|527.17|524.37|0
1661919900000|2022-08-31 04:25:00|527.17|524.37|528.29|525.49|528.29|525.49|527.17|524.37|0
1661920200000|2022-08-31 04:30:00|528.1|525.3|526.61|523.81|528.67|525.87|526.61|523.81|0
1661920500000|2022-08-31 04:35:00|526.23|523.43|524.55|521.75|526.23|523.43|522.5|519.7|0
1661920800000|2022-08-31 04:40:00|524.36|521.56|524.36|521.56|524.74|521.94|523.62|520.82|0
1661921100000|2022-08-31 04:45:00|524.55|521.75|525.48|522.68|525.58|522.78|524.55|521.75|0
1661921400000|2022-08-31 04:50:00|525.67|522.87|525.67|522.87|526.04|523.24|525.29|522.49|0
1661921700000|2022-08-31 04:55:00|525.85|523.05|525.85|523.05|526.41|523.61|525.48|522.68|0
1661922000000|2022-08-31 05:00:00|525.48|522.68|526.78|523.98|526.78|523.98|525.48|522.68|0
1661922300000|2022-08-31 05:05:00|526.97|524.17|526.97|524.17|527.91|525.11|526.41|523.61|0
1661922600000|2022-08-31 05:10:00|526.78|523.98|525.47|522.67|526.97|524.17|525.1|522.3|0
1661922900000|2022-08-31 05:15:00|525.29|522.49|525.47|522.67|525.85|523.05|524.72|521.92|0
1661923200000|2022-08-31 05:20:00|525.28|522.48|524.07|521.27|526.22|523.42|523.98|521.18|0
1661923500000|2022-08-31 05:25:00|524.16|521.36|525.38|522.58|525.47|522.67|522.67|519.87|0
1661923800000|2022-08-31 05:30:00|525.47|522.67|525.65|522.85|526.21|523.41|525.28|522.48|0
1661924100000|2022-08-31 05:35:00|525.75|522.95|526.12|523.32|526.4|523.6|525.75|522.95|0
1661924400000|2022-08-31 05:40:00|526.21|523.41|528.45|525.65|528.64|525.84|526.12|523.32|0
1661924700000|2022-08-31 05:45:00|528.64|525.84|529.58|526.78|530.14|527.34|528.27|525.47|0
1661925000000|2022-08-31 05:50:00|529.39|526.59|528.45|525.65|529.39|526.59|527.7|524.9|0
1661925300000|2022-08-31 05:55:00|528.26|525.46|526.58|523.78|528.64|525.84|526.39|523.59|0
1661925600000|2022-08-31 06:00:00|526.77|523.97|527.51|524.71|527.89|525.09|524.34|521.54|0
1661925900000|2022-08-31 06:05:00|527.24|524.44|524.89|522.09|527.33|524.53|524.71|521.91|0
1661926200000|2022-08-31 06:10:00|525.08|522.28|523.25|520.45|526.41|523.61|523.25|520.45|0
1661926500000|2022-08-31 06:15:00|524.09|521.29|528.48|525.68|528.48|525.68|524.09|521.29|0
1661926800000|2022-08-31 06:20:00|528.29|525.49|528.29|525.49|529.04|526.24|527.36|524.56|0
1661927100000|2022-08-31 06:25:00|528.48|525.68|528.29|525.49|528.85|526.05|527.73|524.93|0
1661927400000|2022-08-31 06:30:00|528.48|525.68|529.04|526.24|530.35|527.55|528.48|525.68|0
1661927700000|2022-08-31 06:35:00|529.32|526.52|528.29|525.49|529.98|527.18|528.29|525.49|0
1661928000000|2022-08-31 06:40:00|528.48|525.68|529.6|526.8|530.72|527.92|528.48|525.68|0
1661928300000|2022-08-31 06:45:00|529.41|526.61|528.47|525.67|529.6|526.8|527.72|524.92|0
1661928600000|2022-08-31 06:50:00|528.66|525.86|529.13|526.33|529.6|526.8|527.72|524.92|0
1661928900000|2022-08-31 06:55:00|528.85|526.05|528.47|525.67|529.41|526.61|528.09|525.29|0
1661929200000|2022-08-31 07:00:00|528.28|525.48|528.28|525.48|528.84|526.04|525.95|523.15|0
1661929500000|2022-08-31 07:05:00|527.99|525.39|530.24|527.64|532.12|529.52|527.15|524.55|0
1661929800000|2022-08-31 07:10:00|530.62|528.02|529.11|526.51|532.49|529.89|529.11|526.51|0
1661930100000|2022-08-31 07:15:00|529.49|526.89|527.24|524.64|529.49|526.89|527.05|524.45|0
1661930400000|2022-08-31 07:20:00|527.43|524.83|527.99|525.39|530.24|527.64|527.43|524.83|0
1661930700000|2022-08-31 07:25:00|527.8|525.2|530.98|528.38|532.11|529.51|527.8|525.2|0
1661931000000|2022-08-31 07:30:00|531.65|529.05|533.8|531.2|533.9|531.3|531.55|528.95|0
1661931300000|2022-08-31 07:35:00|533.71|531.11|533.99|531.39|536.44|533.84|532.49|529.89|0
1661931600000|2022-08-31 07:40:00|534.37|531.77|537.38|534.78|537.67|535.07|533.61|531.01|0
1661931900000|2022-08-31 07:45:00|537.76|535.16|539.18|536.58|540.22|537.62|537.57|534.97|0
1661932200000|2022-08-31 07:50:00|538.99|536.39|538.7|536.1|540.22|537.62|538.05|535.45|0
1661932500000|2022-08-31 07:55:00|538.89|536.29|538.99|536.39|539.18|536.58|536.25|533.65|0
1661932800000|2022-08-31 08:00:00|539.08|536.48|537.38|534.78|540.41|537.81|535.49|532.89|0
1661933100000|2022-08-31 08:05:00|537.57|534.97|539.84|537.24|540.02|537.42|537.19|534.59|0
1661933400000|2022-08-31 08:10:00|539.65|537.05|539.46|536.86|540.21|537.61|537.94|535.34|0
1661933700000|2022-08-31 08:15:00|540.02|537.42|537.56|534.96|540.78|538.18|537.18|534.58|0
1661934000000|2022-08-31 08:20:00|537.75|535.15|542.68|540.08|543.82|541.22|537.75|535.15|0
1661934300000|2022-08-31 08:25:00|542.87|540.27|543.56|540.96|546.03|543.43|541.44|538.84|0
1661934600000|2022-08-31 08:30:00|543.37|540.77|545.74|543.14|546.03|543.43|542.99|540.39|0
1661934900000|2022-08-31 08:35:00|545.84|543.24|543.27|540.67|546.41|543.81|542.8|540.2|0
1661935200000|2022-08-31 08:40:00|542.99|540.39|541.66|539.06|544.5|541.9|541.09|538.49|0
1661935500000|2022-08-31 08:45:00|541.47|538.87|539.01|536.41|541.47|538.87|538.07|535.47|0
1661935800000|2022-08-31 08:50:00|538.82|536.22|540.14|537.54|540.52|537.92|538.63|536.03|0
1661936100000|2022-08-31 08:55:00|539.95|537.35|542.41|539.81|542.98|540.38|539.2|536.6|0
1661936400000|2022-08-31 09:00:00|542.6|540|546.02|543.42|546.21|543.61|542.6|540|0
1661936700000|2022-08-31 09:05:00|546.3|543.7|547.35|544.75|547.92|545.32|545.16|542.56|0
1661937000000|2022-08-31 09:10:00|547.45|544.85|550.01|547.41|550.39|547.79|546.58|543.98|0
1661937300000|2022-08-31 09:15:00|549.82|547.22|548.1|545.5|550.39|547.79|546.58|543.98|0
1661937600000|2022-08-31 09:20:00|547.91|545.31|547.15|544.55|548.68|546.08|546.96|544.36|0
1661937900000|2022-08-31 09:25:00|547.44|544.84|550.01|547.41|550.2|547.6|546.96|544.36|0
1661938200000|2022-08-31 09:30:00|549.82|547.22|548.48|545.88|550.58|547.98|548.01|545.41|0
1661938500000|2022-08-31 09:35:00|548.67|546.07|550.2|547.6|550.77|548.17|546.96|544.36|0
1661938800000|2022-08-31 09:40:00|550.39|547.79|546.95|544.35|550.58|547.98|546.76|544.16|0
1661939100000|2022-08-31 09:45:00|546.76|544.16|549.24|546.64|550.77|548.17|546.19|543.59|0
1661939400000|2022-08-31 09:50:00|548.86|546.26|546.57|543.97|549.43|546.83|546.19|543.59|0
1661939700000|2022-08-31 09:55:00|547.05|544.45|548.47|545.87|549.24|546.64|547.05|544.45|0
1661940000000|2022-08-31 10:00:00|548.28|545.68|548.09|545.49|550.38|547.78|547.14|544.54|0
1661940300000|2022-08-31 10:05:00|548.28|545.68|547.52|544.92|548.85|546.25|546.95|544.35|0
1661940600000|2022-08-31 10:10:00|547.33|544.73|543.62|541.02|547.33|544.73|543.34|540.74|0
1661940900000|2022-08-31 10:15:00|543.53|540.93|543.52|540.92|544.28|541.68|541.82|539.22|0
1661941200000|2022-08-31 10:20:00|543.14|540.54|539.92|537.32|543.71|541.11|539.92|537.32|0
1661941500000|2022-08-31 10:25:00|540.11|537.51|540.49|537.89|540.97|538.37|538.98|536.38|0
1661941800000|2022-08-31 10:30:00|540.3|537.7|544.09|541.49|544.47|541.87|540.3|537.7|0
1661942100000|2022-08-31 10:35:00|544|541.4|539.16|536.56|544.09|541.49|538.79|536.19|0
1661942400000|2022-08-31 10:40:00|538.97|536.37|538.41|535.81|540.11|537.51|538.03|535.43|0
1661942700000|2022-08-31 10:45:00|538.6|536|536.52|533.92|540.11|537.51|536.52|533.92|0
1661943000000|2022-08-31 10:50:00|536.71|534.11|533.6|531|537.27|534.67|532.94|530.34|0
1661943300000|2022-08-31 10:55:00|533.32|530.72|538.21|535.61|538.21|535.61|533.32|530.72|0
1661943600000|2022-08-31 11:00:00|537.84|535.24|535.57|532.97|538.59|535.99|535.01|532.41|0
1661943900000|2022-08-31 11:05:00|535.76|533.16|538.21|535.61|538.4|535.8|535.29|532.69|0
1661944200000|2022-08-31 11:10:00|538.4|535.8|538.4|535.8|539.72|537.12|537.08|534.48|0
1661944500000|2022-08-31 11:15:00|538.59|535.99|534.44|531.84|539.53|536.93|534.25|531.65|0
1661944800000|2022-08-31 11:20:00|534.35|531.75|535.19|532.59|535.94|533.34|533.5|530.9|0
1661945100000|2022-08-31 11:25:00|535|532.4|537.64|535.04|538.02|535.42|534.44|531.84|0
1661945400000|2022-08-31 11:30:00|537.26|534.66|539.15|536.55|539.34|536.74|536.23|533.63|0
1661945700000|2022-08-31 11:35:00|538.96|536.36|540.85|538.25|540.85|538.25|537.45|534.85|0
1661946000000|2022-08-31 11:40:00|540.47|537.87|539.9|537.3|540.66|538.06|538.95|536.35|0
1661946300000|2022-08-31 11:45:00|539.71|537.11|541.22|538.62|541.79|539.19|539.52|536.92|0
1661946600000|2022-08-31 11:50:00|541.03|538.43|539.52|536.92|541.98|539.38|538.95|536.35|0
1661946900000|2022-08-31 11:55:00|539.71|537.11|537.25|534.65|539.71|537.11|536.97|534.37|0
1661947200000|2022-08-31 12:00:00|537.63|535.03|534.05|531.45|539.33|536.73|534.05|531.45|0
1661947500000|2022-08-31 12:05:00|533.86|531.26|534.61|532.01|535.55|532.95|532.92|530.32|0
1661947800000|2022-08-31 12:10:00|534.71|532.11|535.36|532.76|535.55|532.95|533.48|530.88|0
1661948100000|2022-08-31 12:15:00|535.46|532.86|531.79|529.19|535.46|532.86|530.48|527.88|0
1661948400000|2022-08-31 12:20:00|531.51|528.91|535.92|533.32|535.92|533.32|531.04|528.44|0
1661948700000|2022-08-31 12:25:00|535.74|533.14|534.04|531.44|536.21|533.61|533.29|530.69|0
1661949000000|2022-08-31 12:30:00|533.85|531.25|537.24|534.64|537.81|535.21|533.85|531.25|0
1661949300000|2022-08-31 12:35:00|537.43|534.83|535.73|533.13|537.81|535.21|534.23|531.63|0
1661949600000|2022-08-31 12:40:00|535.92|533.32|536.86|534.26|538.56|535.96|534.79|532.19|0
1661949900000|2022-08-31 12:45:00|536.67|534.07|532.53|529.93|537.43|534.83|532.53|529.93|0
1661950200000|2022-08-31 12:50:00|532.34|529.74|531.78|529.18|532.72|530.12|530.47|527.87|0
1661950500000|2022-08-31 12:55:00|530.84|528.24|532.53|529.93|533.09|530.49|530.84|528.24|0
1661950800000|2022-08-31 13:00:00|532.34|529.74|531.4|528.8|533.09|530.49|530.65|528.05|0
1661951100000|2022-08-31 13:05:00|531.21|528.61|530.27|527.67|532.34|529.74|529.9|527.3|0
1661951400000|2022-08-31 13:10:00|530.46|527.86|528.48|525.88|530.46|527.86|525.3|522.7|0
1661951700000|2022-08-31 13:15:00|528.67|526.07|527.73|525.13|531.48|528.88|527.17|524.57|0
1661952000000|2022-08-31 13:20:00|527.35|524.75|527.35|524.75|528.1|525.5|525.67|523.07|0
1661952300000|2022-08-31 13:25:00|528.1|525.5|531.48|528.88|531.67|529.07|527.91|525.31|0
1661952600000|2022-08-31 13:30:00|531.86|529.26|541.15|538.55|541.72|539.12|531.48|528.88|0
1661952900000|2022-08-31 13:35:00|542.1|539.5|538.5|535.9|544.76|542.16|537.56|534.96|0
1661953200000|2022-08-31 13:40:00|539.07|536.47|525.25|522.65|539.07|536.47|525.25|522.65|0
1661953500000|2022-08-31 13:45:00|526.84|524.24|526.09|523.49|530.4|527.8|522.54|519.94|0
1661953800000|2022-08-31 13:50:00|527.02|524.42|524.19|521.59|527.02|524.42|521.94|519.34|0
1661954100000|2022-08-31 13:55:00|524.56|521.96|532.46|529.86|533.41|530.81|524|521.4|0
1661954400000|2022-08-31 14:00:00|533.22|530.62|537.38|534.78|537.58|534.98|532.65|530.05|0
1661954700000|2022-08-31 14:05:00|538.52|535.92|539.47|536.87|539.47|536.87|534.54|531.94|0
1661955000000|2022-08-31 14:10:00|540.23|537.63|537.38|534.78|540.23|537.63|532.27|529.67|0
1661955300000|2022-08-31 14:15:00|538.33|535.73|539.09|536.49|544.23|541.63|538.14|535.54|0
1661955600000|2022-08-31 14:20:00|536.52|533.92|542.82|540.22|545.49|542.89|535.95|533.35|0
1661955900000|2022-08-31 14:25:00|542.44|539.84|545.68|543.08|547.4|544.8|539.4|536.8|0
1661956200000|2022-08-31 14:30:00|546.25|543.65|544.34|541.74|548.36|545.76|542.06|539.46|0
1661956500000|2022-08-31 14:35:00|544.73|542.13|548.16|545.56|549.12|546.52|540.73|538.13|0
1661956800000|2022-08-31 14:40:00|547.78|545.18|539.61|537.01|549.31|546.71|539.42|536.82|0
1661957100000|2022-08-31 14:45:00|539.8|537.2|534.94|532.34|541.32|538.72|533.61|531.01|0
1661957400000|2022-08-31 14:50:00|535.51|532.91|539.48|536.88|540.65|538.05|532.28|529.68|0
1661957700000|2022-08-31 14:55:00|540.05|537.45|543.67|541.07|544.44|541.84|539.48|536.88|0
1661958000000|2022-08-31 15:00:00|543.29|540.69|549.31|546.71|550.58|547.98|543.1|540.5|0
1661958300000|2022-08-31 15:05:00|549.51|546.91|551.23|548.63|555.85|553.25|548.93|546.33|0
1661958600000|2022-08-31 15:10:00|551.04|548.44|551.61|549.01|554.69|552.09|551.04|548.44|0
1661958900000|2022-08-31 15:15:00|552.38|549.78|548.35|545.75|555.07|552.47|548.35|545.75|0
1661959200000|2022-08-31 15:20:00|548.16|545.56|547.58|544.98|550.46|547.86|546.25|543.65|0
1661959500000|2022-08-31 15:25:00|547.39|544.79|549.69|547.09|550.65|548.05|545.1|542.5|0
1661959800000|2022-08-31 15:30:00|549.88|547.28|546.82|544.22|552.95|550.35|545.86|543.26|0
1661960100000|2022-08-31 15:35:00|547.68|545.08|544.14|541.54|548.16|545.56|541.09|538.49|0
1661960400000|2022-08-31 15:40:00|544.9|542.3|541.47|538.87|545.48|542.88|540.33|537.73|0
1661960700000|2022-08-31 15:45:00|541.09|538.49|542.8|540.2|543.76|541.16|540.71|538.11|0
1661961000000|2022-08-31 15:50:00|542.61|540.01|542.04|539.44|542.99|540.39|540.33|537.73|0
1661961300000|2022-08-31 15:55:00|541.85|539.25|538.81|536.21|541.85|539.25|536.72|534.12|0
1661961600000|2022-08-31 16:00:00|538.43|535.83|539.76|537.16|540.9|538.3|537.1|534.5|0
1661961900000|2022-08-31 16:05:00|539.57|536.97|541.65|539.05|543.75|541.15|539.19|536.59|0
1661962200000|2022-08-31 16:10:00|541.85|539.25|542.8|540.2|544.7|542.1|540.7|538.1|0
1661962500000|2022-08-31 16:15:00|542.99|540.39|541.84|539.24|542.99|540.39|538.61|536.01|0
1661962800000|2022-08-31 16:20:00|542.03|539.43|546.8|544.2|547.76|545.16|542.03|539.43|0
1661963100000|2022-08-31 16:25:00|546.99|544.39|545.65|543.05|547.37|544.77|545.08|542.48|0
1661963400000|2022-08-31 16:30:00|545.46|542.86|544.12|541.52|546.42|543.82|542.98|540.38|0
1661963700000|2022-08-31 16:35:00|543.93|541.33|546.41|543.81|548.14|545.54|543.36|540.76|0
1661964000000|2022-08-31 16:40:00|546.6|544|549.47|546.87|551.39|548.79|546.6|544|0
1661964300000|2022-08-31 16:45:00|550.05|547.45|547.18|544.58|550.05|547.45|546.6|544|0
1661964600000|2022-08-31 16:50:00|547.37|544.77|549.66|547.06|550.81|548.21|546.98|544.38|0
1661964900000|2022-08-31 16:55:00|550.24|547.64|548.51|545.91|551.77|549.17|548.51|545.91|0
1661965200000|2022-08-31 17:00:00|548.7|546.1|549.09|546.49|549.85|547.25|547.55|544.95|0
1661965500000|2022-08-31 17:05:00|549.47|546.87|546.79|544.19|549.66|547.06|545.83|543.23|0
1661965800000|2022-08-31 17:10:00|546.98|544.38|545.83|543.23|546.98|544.38|543.54|540.94|0
1661966100000|2022-08-31 17:15:00|546.02|543.42|550.81|548.21|551.19|548.59|546.02|543.42|0
1661966400000|2022-08-31 17:20:00|550.62|548.02|554.85|552.25|555.24|552.64|550.04|547.44|0
1661966700000|2022-08-31 17:25:00|555.05|552.45|553.89|551.29|557.16|554.56|553.12|550.52|0
1661967000000|2022-08-31 17:30:00|553.7|551.1|554.08|551.48|555.81|553.21|551.97|549.37|0
1661967300000|2022-08-31 17:35:00|553.89|551.29|557.74|555.14|558.13|555.53|553.31|550.71|0
1661967600000|2022-08-31 17:40:00|558.12|555.52|557.93|555.33|560.83|558.23|557.35|554.75|0
1661967900000|2022-08-31 17:45:00|558.12|555.52|559.86|557.26|560.05|557.45|556.58|553.98|0
1661968200000|2022-08-31 17:50:00|560.05|557.45|556.19|553.59|560.25|557.65|555.81|553.21|0
1661968500000|2022-08-31 17:55:00|556.38|553.78|556|553.4|557.54|554.94|555.23|552.63|0
1661968800000|2022-08-31 18:00:00|555.81|553.21|557.92|555.32|558.31|555.71|553.88|551.28|0
1661969100000|2022-08-31 18:05:00|558.31|555.71|553.69|551.09|560.24|557.64|552.73|550.13|0
1661969400000|2022-08-31 18:10:00|553.49|550.89|554.26|551.66|555.8|553.2|552.73|550.13|0
1661969700000|2022-08-31 18:15:00|554.07|551.47|556.18|553.58|556.38|553.78|552.34|549.74|0
1661970000000|2022-08-31 18:20:00|555.8|553.2|557.73|555.13|558.31|555.71|555.22|552.62|0
1661970300000|2022-08-31 18:25:00|557.53|554.93|557.53|554.93|557.53|554.93|554.83|552.23|0
1661970600000|2022-08-31 18:30:00|557.34|554.74|561.59|558.99|563.33|560.73|556.95|554.35|0
1661970900000|2022-08-31 18:35:00|561.78|559.18|564.49|561.89|564.69|562.09|561.78|559.18|0
1661971200000|2022-08-31 18:40:00|564.69|562.09|566.24|563.64|567.02|564.42|563.14|560.54|0
1661971500000|2022-08-31 18:45:00|567.02|564.42|564.3|561.7|567.99|565.39|562.55|559.95|0
1661971800000|2022-08-31 18:50:00|564.88|562.28|563.91|561.31|565.46|562.86|563.13|560.53|0
1661972100000|2022-08-31 18:55:00|564.1|561.5|562.74|560.14|566.43|563.83|562.74|560.14|0
1661972400000|2022-08-31 19:00:00|562.94|560.34|558.68|556.08|565.26|562.66|558.49|555.89|0
1661972700000|2022-08-31 19:05:00|558.87|556.27|557.33|554.73|561|558.4|554.82|552.22|0
1661973000000|2022-08-31 19:10:00|557.71|555.11|551.42|548.82|557.91|555.31|551.42|548.82|0
1661973300000|2022-08-31 19:15:00|550.65|548.05|550.46|547.86|551.61|549.01|546.24|543.64|0
1661973600000|2022-08-31 19:20:00|551.03|548.43|557.01|554.41|557.59|554.99|551.03|548.43|0
1661973900000|2022-08-31 19:25:00|556.62|554.02|555.66|553.06|557.78|555.18|554.69|552.09|0
1661974200000|2022-08-31 19:30:00|556.23|553.63|558.75|556.15|559.72|557.12|554.11|551.51|0
1661974500000|2022-08-31 19:35:00|558.94|556.34|554.49|551.89|560.1|557.5|554.3|551.7|0
1661974800000|2022-08-31 19:40:00|554.3|551.7|549.68|547.08|557|554.4|549.11|546.51|0
1661975100000|2022-08-31 19:45:00|549.87|547.27|551.41|548.81|552.76|550.16|546.42|543.82|0
1661975400000|2022-08-31 19:50:00|552.47|549.87|558.16|555.56|558.74|556.14|551.79|549.19|0
1661975700000|2022-08-31 19:55:00|558.74|556.14|567.29|564.69|568.07|565.47|557.39|554.79|0
1661976000000|2022-08-31 20:00:00|568.37|565.77|567.29|564.69|569.83|567.23|565.93|563.33|0
1661976300000|2022-08-31 20:05:00|567.1|564.5|565.15|562.55|567.49|564.89|564.95|562.35|0
1661976600000|2022-08-31 20:10:00|564.95|562.35|564.75|562.15|565.34|562.74|564.56|561.96|0
1661976900000|2022-08-31 20:15:00|565.05|562.25|564.66|561.86|565.63|562.83|564.66|561.86|0
1661977200000|2022-08-31 20:20:00|564.56|561.76|564.46|561.66|565.24|562.44|564.27|561.47|0
1661977500000|2022-08-31 20:25:00|564.66|561.86|563.88|561.08|565.44|562.64|563.88|561.08|0
1661977800000|2022-08-31 20:30:00|564.07|561.27|563.68|560.88|564.07|561.27|563.29|560.49|0
1661978100000|2022-08-31 20:35:00|563.49|560.69|563.49|560.69|563.68|560.88|563.49|560.69|0
1661978400000|2022-08-31 20:40:00|563.48|560.68|564.26|561.46|564.26|561.46|563.48|560.68|0
1661978700000|2022-08-31 20:45:00|564.46|561.66|564.65|561.85|565.82|563.02|564.46|561.66|0
1661979000000|2022-08-31 20:50:00|564.75|561.95|564.26|561.46|564.75|561.95|564.06|561.26|0
1661979300000|2022-08-31 20:55:00|564.06|561.26|564.55|561.75|564.65|561.85|563.78|560.98|0
1661979600000|2022-08-31 21:00:00|564.63|561.83|564.35|561.55|564.75|561.95|564.18|561.38|0
1661979900000|2022-08-31 21:05:00|564.83|562.03|564.18|561.38|564.89|562.09|564.15|561.35|0
1661980200000|2022-08-31 21:10:00|564.15|561.35|564.71|561.91|564.71|561.91|563.9|561.1|0
1661980500000|2022-08-31 21:15:00|564.8|562|564.91|562.11|564.91|562.11|564.66|561.86|0
1661980800000|2022-08-31 21:20:00|565.22|562.42|566.14|563.34|566.19|563.39|565.22|562.42|0
1661981100000|2022-08-31 21:25:00|566.13|563.33|565.73|562.93|566.19|563.39|565.67|562.87|0
1661981400000|2022-08-31 21:30:00|565.65|562.85|565.76|562.96|565.76|562.96|565.36|562.56|0
1661981700000|2022-08-31 21:35:00|565.79|562.99|566.72|563.92|566.83|564.03|565.79|562.99|0
1661982000000|2022-08-31 21:40:00|566.36|563.56|566.46|563.66|566.46|563.66|566.32|563.52|0
1661982300000|2022-08-31 21:45:00|566.83|564.03|566.92|564.12|567|564.2|566.57|563.77|0
1661982600000|2022-08-31 21:50:00|566.88|564.08|566.97|564.17|567.12|564.32|566.88|564.08|0
1661982900000|2022-08-31 21:55:00|567.03|564.23|566.43|563.63|567.08|564.28|566.41|563.61|0
1661983200000|2022-08-31 22:00:00|568.43|565.63|564.92|562.12|568.43|565.63|563.95|561.15|0
1661983500000|2022-08-31 22:05:00|564.82|562.02|564.82|562.02|565.41|562.61|564.43|561.63|0
1661983800000|2022-08-31 22:10:00|565.02|562.22|568.72|565.92|568.72|565.92|565.02|562.22|0
1661984100000|2022-08-31 22:15:00|568.91|566.11|570.58|567.78|570.67|567.87|567.94|565.14|0
1661984400000|2022-08-31 22:20:00|570.67|567.87|574.2|571.4|574.2|571.4|569.11|566.31|0
1661984700000|2022-08-31 22:25:00|574|571.2|574.79|571.99|575.97|573.17|573.41|570.61|0
1661985000000|2022-08-31 22:30:00|574.59|571.79|577.14|574.34|578.72|575.92|574.3|571.5|0
1661985300000|2022-08-31 22:35:00|576.95|574.15|578.32|575.52|578.32|575.52|576.16|573.36|0
1661985600000|2022-08-31 22:40:00|577.73|574.93|577.73|574.93|577.93|575.13|577.14|574.34|0
1661985900000|2022-08-31 22:45:00|577.53|574.73|576.55|573.75|577.53|574.73|576.35|573.55|0
1661986200000|2022-08-31 22:50:00|576.35|573.55|574.98|572.18|576.75|573.95|574.19|571.39|0
1661986500000|2022-08-31 22:55:00|574.58|571.78|574.88|572.08|575.76|572.96|574.39|571.59|0
1661986800000|2022-08-31 23:00:00|575.17|572.37|577.73|574.93|578.12|575.32|574.97|572.17|0
1661987100000|2022-08-31 23:05:00|577.53|574.73|578.51|575.71|579.3|576.5|577.53|574.73|0
1661987400000|2022-08-31 23:10:00|578.42|575.62|579.3|576.5|579.3|576.5|577.53|574.73|0
1661987700000|2022-08-31 23:15:00|582.06|579.26|582.46|579.66|582.65|579.85|581.67|578.87|0
1661988000000|2022-08-31 23:20:00|582.06|579.26|582.06|579.26|582.45|579.65|581.27|578.47|0
1661988300000|2022-08-31 23:25:00|582.36|579.56|586.21|583.41|586.21|583.41|582.36|579.56|0
1661988600000|2022-08-31 23:30:00|586.02|583.22|586.41|583.61|588.59|585.79|586.02|583.22|0
1661988900000|2022-08-31 23:35:00|586.32|583.52|587.2|584.4|587.2|584.4|585.02|582.22|0
1661989200000|2022-08-31 23:40:00|587|584.2|585.81|583.01|587|584.2|585.42|582.62|0
1661989500000|2022-08-31 23:45:00|585.72|582.92|584.23|581.43|585.72|582.92|583.83|581.03|0
1661989800000|2022-08-31 23:50:00|584.03|581.23|585.52|582.72|585.61|582.81|583.14|580.34|0
1661990100000|2022-08-31 23:55:00|585.41|582.61|583.43|580.63|585.81|583.01|582.05|579.25|0
1661990400000|2022-09-01 00:00:00|583.23|580.43|582.44|579.64|585.61|582.81|582.44|579.64|0
1661990700000|2022-09-01 00:05:00|582.25|579.45|581.65|578.85|582.64|579.84|581.06|578.26|0
1661991000000|2022-09-01 00:10:00|582.05|579.25|586.4|583.6|586.4|583.6|582.05|579.25|0
1661991300000|2022-09-01 00:15:00|586|583.2|585.8|583|586.8|584|584.22|581.42|0
1661991600000|2022-09-01 00:20:00|585.71|582.91|585.01|582.21|586.2|583.4|584.22|581.42|0
1661991900000|2022-09-01 00:25:00|584.81|582.01|583.62|580.82|585.21|582.41|582.83|580.03|0
1661992200000|2022-09-01 00:30:00|583.42|580.62|586|583.2|586|583.2|583.03|580.23|0
1661992500000|2022-09-01 00:35:00|585.8|583|587.38|584.58|587.78|584.98|584.61|581.81|0
1661992800000|2022-09-01 00:40:00|587.58|584.78|591.56|588.76|591.76|588.96|586.89|584.09|0
1661993100000|2022-09-01 00:45:00|591.36|588.56|590.07|587.27|592.55|589.75|589.17|586.37|0
1661993400000|2022-09-01 00:50:00|590.16|587.36|588.57|585.77|590.36|587.56|587.58|584.78|0
1661993700000|2022-09-01 00:55:00|588.48|585.68|587.58|584.78|589.17|586.37|587.38|584.58|0
1661994000000|2022-09-01 01:00:00|587.48|584.68|584.51|581.71|587.58|584.78|584.51|581.71|0
1661994300000|2022-09-01 01:05:00|584.6|581.8|585.39|582.59|585.79|582.99|584.6|581.8|0
1661994600000|2022-09-01 01:10:00|585.19|582.39|586.18|583.38|586.38|583.58|585|582.2|0
1661994900000|2022-09-01 01:15:00|585.99|583.19|584.2|581.4|586.18|583.38|583.02|580.22|0
1661995200000|2022-09-01 01:20:00|584.4|581.6|584.99|582.19|586.58|583.78|583.8|581|0
1661995500000|2022-09-01 01:25:00|584.9|582.1|584.99|582.19|585.19|582.39|583.91|581.11|0
1661995800000|2022-09-01 01:30:00|584.59|581.79|586.58|583.78|586.97|584.17|583.8|581|0
1661996100000|2022-09-01 01:35:00|586.77|583.97|586.48|583.68|587.57|584.77|585.69|582.89|0
1661996400000|2022-09-01 01:40:00|586.77|583.97|584.99|582.19|588.36|585.56|584.59|581.79|0
1661996700000|2022-09-01 01:45:00|585.18|582.38|587.04|584.24|587.19|584.39|584.1|581.3|0
1661997000000|2022-09-01 01:50:00|586.95|584.15|585.85|583.05|588.03|585.23|585.46|582.66|0
1661997300000|2022-09-01 01:55:00|585.96|583.16|585.16|582.36|586.64|583.84|584.86|582.06|0
1661997600000|2022-09-01 02:00:00|585.46|582.66|584.86|582.06|585.85|583.05|584.86|582.06|0
1661997900000|2022-09-01 02:05:00|584.96|582.16|585.85|583.05|586.05|583.25|584.47|581.67|0
1661998200000|2022-09-01 02:10:00|585.75|582.95|585.45|582.65|586.24|583.44|584.46|581.66|0
1661998500000|2022-09-01 02:15:00|585.65|582.85|585.25|582.45|585.65|582.85|584.86|582.06|0
1661998800000|2022-09-01 02:20:00|585.06|582.26|584.07|581.27|585.25|582.45|583.87|581.07|0
1661999100000|2022-09-01 02:25:00|583.87|581.07|584.06|581.26|584.26|581.46|582.29|579.49|0
1661999400000|2022-09-01 02:30:00|584.26|581.46|586.24|583.44|586.54|583.74|584.26|581.46|0
1661999700000|2022-09-01 02:35:00|585.64|582.84|586.63|583.83|586.63|583.83|585.64|582.84|0
1662000000000|2022-09-01 02:40:00|586.43|583.63|586.43|583.63|587.03|584.23|585.84|583.04|0
1662000300000|2022-09-01 02:45:00|586.34|583.54|586.04|583.24|586.63|583.83|585.64|582.84|0
1662000600000|2022-09-01 02:50:00|585.84|583.04|586.43|583.63|586.53|583.73|585.35|582.55|0
1662000900000|2022-09-01 02:55:00|586.53|583.73|585.74|582.94|587.42|584.62|585.74|582.94|0
1662001200000|2022-09-01 03:00:00|585.64|582.84|586.23|583.43|586.23|583.43|584.45|581.65|0
1662001500000|2022-09-01 03:05:00|586.43|583.63|586.43|583.63|587.02|584.22|585.64|582.84|0
1662001800000|2022-09-01 03:10:00|586.53|583.73|586.42|583.62|586.82|584.02|586.03|583.23|0
1662002100000|2022-09-01 03:15:00|586.33|583.53|586.03|583.23|586.62|583.82|586.03|583.23|0
1662002400000|2022-09-01 03:20:00|586.22|583.42|586.03|583.23|586.62|583.82|586.03|583.23|0
1662002700000|2022-09-01 03:25:00|586.22|583.42|586.42|583.62|587.21|584.41|586.22|583.42|0
1662003000000|2022-09-01 03:30:00|586.22|583.42|585.43|582.63|587.01|584.21|585.23|582.43|0
1662003300000|2022-09-01 03:35:00|585.23|582.43|587.01|584.21|587.01|584.21|585.23|582.43|0
1662003600000|2022-09-01 03:40:00|586.81|584.01|591.37|588.57|591.37|588.57|586.22|583.42|0
1662003900000|2022-09-01 03:45:00|590.98|588.18|591.08|588.28|591.77|588.97|589.59|586.79|0
1662004200000|2022-09-01 03:50:00|590.98|588.18|590.18|587.38|591.17|588.37|589.58|586.78|0
1662004500000|2022-09-01 03:55:00|590.48|587.68|590.77|587.97|590.97|588.17|589.98|587.18|0
1662004800000|2022-09-01 04:00:00|590.38|587.58|589.38|586.58|590.58|587.78|588.99|586.19|0
1662005100000|2022-09-01 04:05:00|589.18|586.38|588.98|586.18|589.18|586.38|588.39|585.59|0
1662005400000|2022-09-01 04:10:00|588.79|585.99|590.08|587.28|590.77|587.97|588.59|585.79|0
1662005700000|2022-09-01 04:15:00|589.98|587.18|589.48|586.68|590.37|587.57|589.18|586.38|0
1662006000000|2022-09-01 04:20:00|589.58|586.78|589.94|587.14|590.34|587.54|589.18|586.38|0
1662006300000|2022-09-01 04:25:00|590.14|587.34|589.34|586.54|590.34|587.54|588.95|586.15|0
1662006600000|2022-09-01 04:30:00|589.15|586.35|588.75|585.95|589.74|586.94|588.35|585.55|0
1662006900000|2022-09-01 04:35:00|588.85|586.05|586.77|583.97|588.95|586.15|586.37|583.57|0
1662007200000|2022-09-01 04:40:00|586.67|583.87|587.56|584.76|588.15|585.35|586.57|583.77|0
1662007500000|2022-09-01 04:45:00|587.36|584.56|585.18|582.38|587.56|584.76|584.79|581.99|0
1662007800000|2022-09-01 04:50:00|585.09|582.29|585.38|582.58|585.68|582.88|584.79|581.99|0
1662008100000|2022-09-01 04:55:00|585.18|582.38|585.18|582.38|585.57|582.77|584.98|582.18|0
1662008400000|2022-09-01 05:00:00|585.38|582.58|587.46|584.66|587.55|584.75|585.38|582.58|0
1662008700000|2022-09-01 05:05:00|587.55|584.75|586.16|583.36|587.55|584.75|584.98|582.18|0
1662009000000|2022-09-01 05:10:00|586.07|583.27|586.16|583.36|586.86|584.06|585.77|582.97|0
1662009300000|2022-09-01 05:15:00|585.96|583.16|585.37|582.57|586.16|583.36|584.98|582.18|0
1662009600000|2022-09-01 05:20:00|585.57|582.77|585.17|582.37|586.36|583.56|584.97|582.17|0
1662009900000|2022-09-01 05:25:00|584.97|582.17|583.98|581.18|585.37|582.57|583.79|580.99|0
1662010200000|2022-09-01 05:30:00|583.79|580.99|585.17|582.37|586.16|583.36|583.79|580.99|0
1662010500000|2022-09-01 05:35:00|584.97|582.17|585.67|582.87|586.95|584.15|584.88|582.08|0
1662010800000|2022-09-01 05:40:00|585.76|582.96|584.48|581.68|585.76|582.96|583.78|580.98|0
1662011100000|2022-09-01 05:45:00|584.38|581.58|588.13|585.33|588.13|585.33|583.78|580.98|0
1662011400000|2022-09-01 05:50:00|588.33|585.53|586.94|584.14|589.12|586.32|585.95|583.15|0
1662011700000|2022-09-01 05:55:00|587.05|584.25|587.34|584.54|587.54|584.74|586.55|583.75|0
1662012000000|2022-09-01 06:00:00|587.64|584.84|588.52|585.72|589.32|586.52|585.75|582.95|0
1662012300000|2022-09-01 06:05:00|588.83|586.03|590.31|587.51|592.1|589.3|588.83|586.03|0
1662012600000|2022-09-01 06:10:00|590.11|587.31|590.81|588.01|592.69|589.89|589.62|586.82|0
1662012900000|2022-09-01 06:15:00|590.9|588.1|593.18|590.38|596.03|593.23|590.9|588.1|0
1662013200000|2022-09-01 06:20:00|593.38|590.58|593.57|590.77|593.57|590.77|590.99|588.19|0
1662013500000|2022-09-01 06:25:00|594.37|591.57|590.99|588.19|595.17|592.37|590.59|587.79|0
1662013800000|2022-09-01 06:30:00|590.59|587.79|589|586.2|591.09|588.29|589|586.2|0
1662014100000|2022-09-01 06:35:00|588.61|585.81|587.22|584.42|589.4|586.6|587.22|584.42|0
1662014400000|2022-09-01 06:40:00|587.42|584.62|585.64|582.84|587.62|584.82|584.85|582.05|0
1662014700000|2022-09-01 06:45:00|585.44|582.64|585.24|582.44|586.43|583.63|583.66|580.86|0
1662015000000|2022-09-01 06:50:00|585.04|582.24|585.93|583.13|587.02|584.22|584.65|581.85|0
1662015300000|2022-09-01 06:55:00|585.83|583.03|586.23|583.43|586.82|584.02|585.04|582.24|0
1662015600000|2022-09-01 07:00:00|587.02|584.22|585.93|583.13|589|586.2|584.94|582.14|0
1662015900000|2022-09-01 07:05:00|585.73|583.52|585.55|582.95|588.43|585.83|584.74|582.14|0
1662016200000|2022-09-01 07:10:00|585.06|582.46|582.83|580.23|586.3|583.7|582.64|580.04|0
1662016500000|2022-09-01 07:15:00|583.23|580.63|586.79|584.19|586.98|584.38|581.06|578.46|0
1662016800000|2022-09-01 07:20:00|586.49|583.89|588.37|585.77|588.57|585.97|584.81|582.21|0
1662017100000|2022-09-01 07:25:00|588.17|585.57|591.65|589.05|591.65|589.05|586.78|584.18|0
1662017400000|2022-09-01 07:30:00|591.74|589.14|591.54|588.94|593.33|590.73|590.55|587.95|0
1662017700000|2022-09-01 07:35:00|591.14|588.54|590.75|588.15|591.54|588.94|588.17|585.57|0
1662018000000|2022-09-01 07:40:00|590.65|588.05|591.73|589.13|593.92|591.32|590.65|588.05|0
1662018300000|2022-09-01 07:45:00|591.14|588.54|587.97|585.37|591.53|588.93|587.57|584.97|0
1662018600000|2022-09-01 07:50:00|588.17|585.57|590.34|587.74|590.34|587.74|587.97|585.37|0
1662018900000|2022-09-01 07:55:00|590.25|587.65|589.35|586.75|590.94|588.34|588.96|586.36|0
1662019200000|2022-09-01 08:00:00|589.15|586.55|588.36|585.76|591.73|589.13|588.36|585.76|0
1662019500000|2022-09-01 08:05:00|588.56|585.96|590.14|587.54|590.14|587.54|586.78|584.18|0
1662019800000|2022-09-01 08:10:00|590.54|587.94|587.57|584.97|591.53|588.93|587.17|584.57|0
1662020100000|2022-09-01 08:15:00|587.37|584.77|590.34|587.74|590.34|587.74|587.37|584.77|0
1662020400000|2022-09-01 08:20:00|589.94|587.34|591.52|588.92|591.72|589.12|589.25|586.65|0
1662020700000|2022-09-01 08:25:00|591.72|589.12|592.91|590.31|592.91|590.31|591.13|588.53|0
1662021000000|2022-09-01 08:30:00|592.71|590.11|594.7|592.1|595.1|592.5|592.12|589.52|0
1662021300000|2022-09-01 08:35:00|594.6|592|592.71|590.11|595.09|592.49|592.61|590.01|0
1662021600000|2022-09-01 08:40:00|592.91|590.31|593.61|591.01|594.1|591.5|591.72|589.12|0
1662021900000|2022-09-01 08:45:00|593.9|591.3|595.09|592.49|595.69|593.09|593.5|590.9|0
1662022200000|2022-09-01 08:50:00|595|592.4|596.28|593.68|596.48|593.88|594.4|591.8|0
1662022500000|2022-09-01 08:55:00|596.08|593.48|593.5|590.9|596.28|593.68|593.3|590.7|0
1662022800000|2022-09-01 09:00:00|593.3|590.7|591.22|588.62|593.7|591.1|590.52|587.92|0
1662023100000|2022-09-01 09:05:00|591.12|588.52|591.91|589.31|592.31|589.71|590.52|587.92|0
1662023400000|2022-09-01 09:10:00|591.81|589.21|593.8|591.2|593.89|591.29|590.52|587.92|0
1662023700000|2022-09-01 09:15:00|593.69|591.09|594.49|591.89|594.68|592.08|592.3|589.7|0
1662024000000|2022-09-01 09:20:00|594.29|591.69|596.08|593.48|596.47|593.87|594.29|591.69|0
1662024300000|2022-09-01 09:25:00|595.88|593.28|593.29|590.69|595.88|593.28|593.09|590.49|0
1662024600000|2022-09-01 09:30:00|593.2|590.6|594.68|592.08|594.68|592.08|591.81|589.21|0
1662024900000|2022-09-01 09:35:00|594.88|592.28|591.7|589.1|595.08|592.48|591.5|588.9|0
1662025200000|2022-09-01 09:40:00|591.5|588.9|589.72|587.12|592.1|589.5|589.72|587.12|0
1662025500000|2022-09-01 09:45:00|589.92|587.32|588.43|585.83|589.92|587.32|587.94|585.34|0
1662025800000|2022-09-01 09:50:00|588.53|585.93|587.64|585.04|588.92|586.32|587.14|584.54|0
1662026100000|2022-09-01 09:55:00|587.54|584.94|589.52|586.92|589.71|587.11|587.54|584.94|0
1662026400000|2022-09-01 10:00:00|589.71|587.11|590.11|587.51|590.11|587.51|589.02|586.42|0
1662026700000|2022-09-01 10:05:00|590.01|587.41|589.71|587.11|590.5|587.9|588.72|586.12|0
1662027000000|2022-09-01 10:10:00|589.51|586.91|589.91|587.31|590.7|588.1|589.12|586.52|0
1662027300000|2022-09-01 10:15:00|589.81|587.21|591.49|588.89|591.89|589.29|589.81|587.21|0
1662027600000|2022-09-01 10:20:00|591.09|588.49|591.69|589.09|591.69|589.09|589.11|586.51|0
1662027900000|2022-09-01 10:25:00|591.59|588.99|589.71|587.11|591.79|589.19|588.91|586.31|0
1662028200000|2022-09-01 10:30:00|589.51|586.91|591|588.4|591.88|589.28|589.11|586.51|0
1662028500000|2022-09-01 10:35:00|590.89|588.29|591.59|588.99|592.28|589.68|590.89|588.29|0
1662028800000|2022-09-01 10:40:00|591.68|589.08|591.29|588.69|592.68|590.08|591.29|588.69|0
1662029100000|2022-09-01 10:45:00|591.39|588.79|590.99|588.39|592.28|589.68|590.49|587.89|0
1662029400000|2022-09-01 10:50:00|590.89|588.29|591.28|588.68|592.47|589.87|590.89|588.29|0
1662029700000|2022-09-01 10:55:00|591.09|588.49|589.7|587.1|592.08|589.48|588.51|585.91|0
1662030000000|2022-09-01 11:00:00|589.1|586.5|587.91|585.31|589.3|586.7|587.72|585.12|0
1662030300000|2022-09-01 11:05:00|588.11|585.51|587.72|585.12|589.1|586.5|587.23|584.63|0
1662030600000|2022-09-01 11:10:00|587.52|584.92|585.34|582.74|588.9|586.3|584.75|582.15|0
1662030900000|2022-09-01 11:15:00|585.05|582.45|583.37|580.77|586.33|583.73|583.17|580.57|0
1662031200000|2022-09-01 11:20:00|583.17|580.57|582.78|580.18|584.36|581.76|582.39|579.79|0
1662031500000|2022-09-01 11:25:00|582.58|579.98|583.76|581.16|584.16|581.56|581.99|579.39|0
1662031800000|2022-09-01 11:30:00|583.96|581.36|579.43|576.83|584.95|582.35|579.24|576.64|0
1662032100000|2022-09-01 11:35:00|579.63|577.03|579.21|576.61|580.72|578.12|578.82|576.22|0
1662032400000|2022-09-01 11:40:00|579.41|576.81|575.67|573.07|579.8|577.2|575.67|573.07|0
1662032700000|2022-09-01 11:45:00|575.48|572.88|577.83|575.23|578.03|575.43|574.3|571.7|0
1662033000000|2022-09-01 11:50:00|578.03|575.43|578.03|575.43|579.8|577.2|577.64|575.04|0
1662033300000|2022-09-01 11:55:00|578.33|575.73|579.21|576.61|579.4|576.8|576.46|573.86|0
1662033600000|2022-09-01 12:00:00|579.01|576.41|579.01|576.41|579.4|576.8|576.65|574.05|0
1662033900000|2022-09-01 12:05:00|579.2|576.6|579.31|576.71|579.4|576.8|577.83|575.23|0
1662034200000|2022-09-01 12:10:00|579.2|576.6|581.37|578.77|581.57|578.97|577.83|575.23|0
1662034500000|2022-09-01 12:15:00|581.57|578.97|582.55|579.95|582.95|580.35|580.97|578.37|0
1662034800000|2022-09-01 12:20:00|582.75|580.15|580.29|577.69|582.85|580.25|580.29|577.69|0
1662035100000|2022-09-01 12:25:00|579.99|577.39|582.15|579.55|583.73|581.13|579.99|577.39|0
1662035400000|2022-09-01 12:30:00|581.86|579.26|587.69|585.09|588.28|585.68|580.38|577.78|0
1662035700000|2022-09-01 12:35:00|587.49|584.89|586.89|584.29|589.67|587.07|586.1|583.5|0
1662036000000|2022-09-01 12:40:00|586.7|584.1|586.69|584.09|588.08|585.48|585.9|583.3|0
1662036300000|2022-09-01 12:45:00|587.29|584.69|585.51|582.91|587.29|584.69|584.32|581.72|0
1662036600000|2022-09-01 12:50:00|585.7|583.1|586.89|584.29|587.68|585.08|584.32|581.72|0
1662036900000|2022-09-01 12:55:00|587.09|584.49|588.87|586.27|589.27|586.67|586.29|583.69|0
1662037200000|2022-09-01 13:00:00|589.27|586.67|591.65|589.05|591.65|589.05|588.87|586.27|0
1662037500000|2022-09-01 13:05:00|591.45|588.85|588.07|585.47|592.05|589.45|585.7|583.1|0
1662037800000|2022-09-01 13:10:00|588.27|585.67|587.08|584.48|588.67|586.07|586.09|583.49|0
1662038100000|2022-09-01 13:15:00|586.88|584.28|585.89|583.29|588.07|585.47|585.89|583.29|0
1662038400000|2022-09-01 13:20:00|586.09|583.49|585.89|583.29|587.18|584.58|585.5|582.9|0
1662038700000|2022-09-01 13:25:00|586.68|584.08|586.88|584.28|588.66|586.06|586.29|583.69|0
1662039000000|2022-09-01 13:30:00|587.28|584.68|592.63|590.03|592.63|590.03|583.32|580.72|0
1662039300000|2022-09-01 13:35:00|593.03|590.43|589.45|586.85|593.83|591.23|588.46|585.86|0
1662039600000|2022-09-01 13:40:00|589.65|587.05|585.84|583.24|589.65|587.05|582.72|580.12|0
1662039900000|2022-09-01 13:45:00|586.24|583.64|588.42|585.82|590.01|587.41|583.46|580.86|0
1662040200000|2022-09-01 13:50:00|588.62|586.02|586.83|584.23|591.01|588.41|586.63|584.03|0
1662040500000|2022-09-01 13:55:00|587.53|584.93|587.73|585.13|593.4|590.8|585.74|583.14|0
1662040800000|2022-09-01 14:00:00|586.43|583.83|598.2|595.6|598.8|596.2|583.56|580.96|0
1662041100000|2022-09-01 14:05:00|598.4|595.8|596.8|594.2|599|596.4|594.59|591.99|0
1662041400000|2022-09-01 14:10:00|596.6|594|601|598.4|602.41|599.81|596.6|594|0
1662041700000|2022-09-01 14:15:00|601.4|598.8|602.65|600.05|605.46|602.86|601.4|598.8|0
1662042000000|2022-09-01 14:20:00|602.85|600.25|593.66|591.06|603.65|601.05|593.46|590.86|0
1662042300000|2022-09-01 14:25:00|593.26|590.66|589.28|586.68|593.86|591.26|588.29|585.69|0
1662042600000|2022-09-01 14:30:00|588.89|586.29|594.25|591.65|594.45|591.85|588.89|586.29|0
1662042900000|2022-09-01 14:35:00|594.85|592.25|601.64|599.04|602.24|599.64|592.06|589.46|0
1662043200000|2022-09-01 14:40:00|601.84|599.24|605.05|602.45|606.46|603.86|599.44|596.84|0
1662043500000|2022-09-01 14:45:00|605.45|602.85|608.07|605.47|608.87|606.27|605.45|602.85|0
1662043800000|2022-09-01 14:50:00|608.47|605.87|606.86|604.26|608.47|605.87|602.84|600.24|0
1662044100000|2022-09-01 14:55:00|606.26|603.66|607.06|604.46|607.87|605.27|604.25|601.65|0
1662044400000|2022-09-01 15:00:00|607.46|604.86|608.47|605.87|609.68|607.08|605.05|602.45|0
1662044700000|2022-09-01 15:05:00|608.27|605.67|599.63|597.03|608.27|605.67|596.84|594.24|0
1662045000000|2022-09-01 15:10:00|599.43|596.83|596.43|593.83|599.43|596.83|595.04|592.44|0
1662045300000|2022-09-01 15:15:00|596.63|594.03|596.43|593.83|598.03|595.43|593.84|591.24|0
1662045600000|2022-09-01 15:20:00|596.23|593.63|600.64|598.04|604.04|601.44|596.23|593.63|0
1662045900000|2022-09-01 15:25:00|600.84|598.24|603.44|600.84|604.84|602.24|599.04|596.44|0
1662046200000|2022-09-01 15:30:00|603.24|600.64|595.05|592.45|603.84|601.24|594.85|592.25|0
1662046500000|2022-09-01 15:35:00|594.65|592.05|595.64|593.04|596.24|593.64|589.68|587.08|0
1662046800000|2022-09-01 15:40:00|595.44|592.84|602.03|599.43|602.03|599.43|595.04|592.44|0
1662047100000|2022-09-01 15:45:00|602.23|599.63|600.03|597.43|603.03|600.43|599.83|597.23|0
1662047400000|2022-09-01 15:50:00|599.83|597.23|602.03|599.43|604.03|601.43|599.23|596.63|0
1662047700000|2022-09-01 15:55:00|601.43|598.83|601.03|598.43|605.03|602.43|601.03|598.43|0
1662048000000|2022-09-01 16:00:00|601.23|598.63|596.23|593.63|601.23|598.63|596.23|593.63|0
1662048300000|2022-09-01 16:05:00|597.03|594.43|594.84|592.24|600.22|597.62|594.04|591.44|0
1662048600000|2022-09-01 16:10:00|595.23|592.63|595.23|592.63|598.03|595.43|595.23|592.63|0
1662048900000|2022-09-01 16:15:00|594.64|592.04|594.63|592.03|596.03|593.43|592.05|589.45|0
1662049200000|2022-09-01 16:20:00|594.44|591.84|597.02|594.42|598.22|595.62|594.24|591.64|0
1662049500000|2022-09-01 16:25:00|596.82|594.22|596.23|593.63|599.02|596.42|593.44|590.84|0
1662049800000|2022-09-01 16:30:00|596.42|593.82|595.83|593.23|598.82|596.22|595.83|593.23|0
1662050100000|2022-09-01 16:35:00|595.63|593.03|601.62|599.02|602.42|599.82|595.43|592.83|0
1662050400000|2022-09-01 16:40:00|602.22|599.62|600.21|597.61|603.02|600.42|600.21|597.61|0
1662050700000|2022-09-01 16:45:00|600.41|597.81|600.61|598.01|603.42|600.82|599.41|596.81|0
1662051000000|2022-09-01 16:50:00|600.41|597.81|605.42|602.82|605.82|603.22|600.21|597.61|0
1662051300000|2022-09-01 16:55:00|605.02|602.42|604.42|601.82|607.83|605.23|603.61|601.01|0
1662051600000|2022-09-01 17:00:00|604.21|601.61|602.01|599.41|606.22|603.62|600.41|597.81|0
1662051900000|2022-09-01 17:05:00|601.81|599.21|597.01|594.41|602.01|599.41|597.01|594.41|0
1662052200000|2022-09-01 17:10:00|596.81|594.21|594.02|591.42|599.21|596.61|593.73|591.13|0
1662052500000|2022-09-01 17:15:00|593.43|590.83|594.42|591.82|595.02|592.42|592.83|590.23|0
1662052800000|2022-09-01 17:20:00|594.22|591.62|589.25|586.65|594.22|591.62|589.06|586.46|0
1662053100000|2022-09-01 17:25:00|589.65|587.05|586.28|583.68|590.84|588.24|585.69|583.09|0
1662053400000|2022-09-01 17:30:00|586.48|583.88|587|584.4|588.86|586.26|585.1|582.5|0
1662053700000|2022-09-01 17:35:00|587.42|584.82|589.99|587.39|591.38|588.78|586.63|584.03|0
1662054000000|2022-09-01 17:40:00|589.59|586.99|591.38|588.78|592.17|589.57|589.4|586.8|0
1662054300000|2022-09-01 17:45:00|592.17|589.57|594.15|591.55|595.74|593.14|591.97|589.37|0
1662054600000|2022-09-01 17:50:00|593.95|591.35|593.75|591.15|595.34|592.74|592.76|590.16|0
1662054900000|2022-09-01 17:55:00|594.35|591.75|593.75|591.15|595.14|592.54|592.36|589.76|0
1662055200000|2022-09-01 18:00:00|592.76|590.16|589.98|587.38|595.94|593.34|589.98|587.38|0
1662055500000|2022-09-01 18:05:00|589.39|586.79|592.16|589.56|593.55|590.95|588.2|585.6|0
1662055800000|2022-09-01 18:10:00|591.96|589.36|590.38|587.78|594.74|592.14|589.59|586.99|0
1662056100000|2022-09-01 18:15:00|590.77|588.17|588.2|585.6|590.77|588.17|588|585.4|0
1662056400000|2022-09-01 18:20:00|588|585.4|580.31|577.71|588.2|585.6|579.14|576.54|0
1662056700000|2022-09-01 18:25:00|580.12|577.52|577.76|575.16|580.31|577.71|575.8|573.2|0
1662057000000|2022-09-01 18:30:00|577.57|574.97|574.93|572.33|577.57|574.97|573.85|571.25|0
1662057300000|2022-09-01 18:35:00|574.82|572.22|576.98|574.38|579.13|576.53|571.31|568.71|0
1662057600000|2022-09-01 18:40:00|577.37|574.77|579.72|577.12|580.11|577.51|575.02|572.42|0
1662057900000|2022-09-01 18:45:00|579.52|576.92|581.49|578.89|582.67|580.07|576.19|573.59|0
1662058200000|2022-09-01 18:50:00|581.29|578.69|575.21|572.61|582.27|579.67|575.01|572.41|0
1662058500000|2022-09-01 18:55:00|575.6|573|577.17|574.57|579.13|576.53|573.65|571.05|0
1662058800000|2022-09-01 19:00:00|576.97|574.37|577.36|574.76|578.73|576.13|572.47|569.87|0
1662059100000|2022-09-01 19:05:00|577.16|574.56|569.74|567.14|577.16|574.56|568.77|566.17|0
1662059400000|2022-09-01 19:10:00|569.84|567.24|568.09|565.49|572.86|570.26|566.34|563.74|0
1662059700000|2022-09-01 19:15:00|568.29|565.69|572.79|570.19|572.79|570.19|567.7|565.1|0
1662060000000|2022-09-01 19:20:00|572.6|570|572.59|569.99|575.54|572.94|570.05|567.45|0
1662060300000|2022-09-01 19:25:00|572.4|569.8|576.72|574.12|577.12|574.52|572.4|569.8|0
1662060600000|2022-09-01 19:30:00|577.71|575.11|578.3|575.7|579.88|577.28|575.54|572.94|0
1662060900000|2022-09-01 19:35:00|578.5|575.9|574.95|572.35|579.09|576.49|572.79|570.19|0
1662061200000|2022-09-01 19:40:00|575.14|572.54|573.37|570.77|576.92|574.32|572.59|569.99|0
1662061500000|2022-09-01 19:45:00|573.57|570.97|576.13|573.53|576.91|574.31|571.02|568.42|0
1662061800000|2022-09-01 19:50:00|574.75|572.15|566.12|563.52|574.75|572.15|566.12|563.52|0
1662062100000|2022-09-01 19:55:00|565.93|563.33|556.98|554.38|565.93|563.33|555.24|552.64|0
1662062400000|2022-09-01 20:00:00|558.15|555.55|559.12|556.52|560.09|557.49|558.15|555.55|0
1662062700000|2022-09-01 20:05:00|558.92|556.32|558.14|555.54|559.31|556.71|557.76|555.16|0
1662063000000|2022-09-01 20:10:00|558.34|555.74|564.02|561.42|564.02|561.42|558.34|555.74|0
1662063300000|2022-09-01 20:15:00|562.18|559.38|559.85|557.05|562.37|559.57|559.46|556.66|0
1662063600000|2022-09-01 20:20:00|560.04|557.24|558.87|556.07|560.43|557.63|558.68|555.88|0
1662063900000|2022-09-01 20:25:00|559.07|556.27|558.49|555.69|559.65|556.85|558.1|555.3|0
1662064200000|2022-09-01 20:30:00|558.29|555.49|558.87|556.07|559.65|556.85|558.29|555.49|0
1662064500000|2022-09-01 20:35:00|559.07|556.27|559.45|556.65|559.84|557.04|558.87|556.07|0
1662064800000|2022-09-01 20:40:00|559.65|556.85|559.06|556.26|559.65|556.85|558.68|555.88|0
1662065100000|2022-09-01 20:45:00|559.26|556.46|558.48|555.68|559.45|556.65|558.09|555.29|0
1662065400000|2022-09-01 20:50:00|558.29|555.49|556.74|553.94|558.29|555.49|556.74|553.94|0
1662065700000|2022-09-01 20:55:00|556.93|554.13|558.19|555.39|558.48|555.68|556.93|554.13|0
1662066000000|2022-09-01 21:00:00|558.06|555.26|558.31|555.51|558.45|555.65|558.06|555.26|0
1662066300000|2022-09-01 21:05:00|558.3|555.5|557.77|554.97|558.37|555.57|557.68|554.88|0
1662066600000|2022-09-01 21:10:00|557.74|554.94|557.91|555.11|558.02|555.22|557.4|554.6|0
1662066900000|2022-09-01 21:15:00|557.88|555.08|557.65|554.85|557.91|555.11|557.65|554.85|0
1662067200000|2022-09-01 21:20:00|557.74|554.94|557.4|554.6|557.77|554.97|557.4|554.6|0
1662067500000|2022-09-01 21:25:00|557.35|554.55|557.48|554.68|557.71|554.91|557.35|554.55|0
1662067800000|2022-09-01 21:30:00|557.65|554.85|557.82|555.02|558.05|555.25|557.54|554.74|0
1662068100000|2022-09-01 21:35:00|557.76|554.96|557.79|554.99|557.79|554.99|557.71|554.91|0
1662068400000|2022-09-01 21:40:00|557.76|554.96|557.64|554.84|557.9|555.1|557.59|554.79|0
1662068700000|2022-09-01 21:45:00|557.7|554.9|557.62|554.82|557.73|554.93|557.62|554.82|0
1662069000000|2022-09-01 21:50:00|557.64|554.84|557.42|554.62|557.67|554.87|557.42|554.62|0
1662069300000|2022-09-01 21:55:00|557.64|554.84|557.81|555.01|558.2|555.4|557.53|554.73|0
1662069600000|2022-09-01 22:00:00|558.17|555.37|554.98|552.18|558.17|555.37|554.4|551.6|0
1662069900000|2022-09-01 22:05:00|554.78|551.98|554.01|551.21|555.36|552.56|553.63|550.83|0
1662070200000|2022-09-01 22:10:00|554.2|551.4|554.39|551.59|554.4|551.6|553.24|550.44|0
1662070500000|2022-09-01 22:15:00|554.59|551.79|556.71|553.91|557.2|554.4|554.59|551.79|0
1662070800000|2022-09-01 22:20:00|556.81|554.01|556.13|553.33|557.68|554.88|556.13|553.33|0
1662071100000|2022-09-01 22:25:00|555.94|553.14|555.74|552.94|556.23|553.43|555.55|552.75|0
1662071400000|2022-09-01 22:30:00|555.94|553.14|558.26|555.46|558.26|555.46|555.94|553.14|0
1662071700000|2022-09-01 22:35:00|558.06|555.26|558.45|555.65|559.03|556.23|558.06|555.26|0
1662072000000|2022-09-01 22:40:00|558.25|555.45|559.03|556.23|560.58|557.78|558.25|555.45|0
1662072300000|2022-09-01 22:45:00|558.83|556.03|558.06|555.26|559.41|556.61|557.86|555.06|0
1662072600000|2022-09-01 22:50:00|558.25|555.45|558.44|555.64|558.64|555.84|557.86|555.06|0
1662072900000|2022-09-01 22:55:00|558.25|555.45|558.64|555.84|558.64|555.84|558.05|555.25|0
1662073200000|2022-09-01 23:00:00|558.44|555.64|559.6|556.8|559.99|557.19|558.35|555.55|0
1662073500000|2022-09-01 23:05:00|559.51|556.71|559.41|556.61|559.99|557.19|558.83|556.03|0
1662073800000|2022-09-01 23:10:00|559.31|556.51|559.41|556.61|559.41|556.61|558.82|556.02|0
1662074100000|2022-09-01 23:15:00|559.79|556.99|559.79|556.99|560.18|557.38|558.82|556.02|0
1662074400000|2022-09-01 23:20:00|559.7|556.9|559.21|556.41|559.99|557.19|559.12|556.32|0
1662074700000|2022-09-01 23:25:00|559.12|556.32|558.63|555.83|559.6|556.8|558.63|555.83|0
1662075000000|2022-09-01 23:30:00|558.82|556.02|560.56|557.76|560.95|558.15|558.43|555.63|0
1662075300000|2022-09-01 23:35:00|560.66|557.86|558.72|555.92|560.66|557.86|558.24|555.44|0
1662075600000|2022-09-01 23:40:00|558.82|556.02|556.88|554.08|559.2|556.4|556.69|553.89|0
1662075900000|2022-09-01 23:45:00|557.07|554.27|558.04|555.24|558.43|555.63|556.88|554.08|0
1662076200000|2022-09-01 23:50:00|558.23|555.43|557.26|554.46|559.01|556.21|556.88|554.08|0
1662076500000|2022-09-01 23:55:00|557.46|554.66|556.98|554.18|557.65|554.85|556.68|553.88|0
1662076800000|2022-09-02 00:00:00|556.88|554.08|558.62|555.82|559.59|556.79|556.88|554.08|0
1662077100000|2022-09-02 00:05:00|558.81|556.01|556.68|553.88|559.78|556.98|556.68|553.88|0
1662077400000|2022-09-02 00:10:00|557.07|554.27|558.03|555.23|558.03|555.23|556.48|553.68|0
1662077700000|2022-09-02 00:15:00|558.33|555.53|560.65|557.85|561.72|558.92|558.33|555.53|0
1662078000000|2022-09-02 00:20:00|560.74|557.94|560.35|557.55|561.72|558.92|559.39|556.59|0
1662078300000|2022-09-02 00:25:00|560.46|557.66|558.61|555.81|560.55|557.75|558.22|555.42|0
1662078600000|2022-09-02 00:30:00|558.52|555.72|560.55|557.75|560.55|557.75|558.22|555.42|0
1662078900000|2022-09-02 00:35:00|560.35|557.55|560.93|558.13|560.93|558.13|559.77|556.97|0
1662079200000|2022-09-02 00:40:00|560.74|557.94|558.99|556.19|560.74|557.94|558.6|555.8|0
1662079500000|2022-09-02 00:45:00|558.8|556|560.64|557.84|560.93|558.13|558.8|556|0
1662079800000|2022-09-02 00:50:00|560.54|557.74|559.57|556.77|561.51|558.71|559.18|556.38|0
1662080100000|2022-09-02 00:55:00|559.76|556.96|559.76|556.96|560.35|557.55|558.79|555.99|0
1662080400000|2022-09-02 01:00:00|560.15|557.35|559.09|556.29|560.25|557.45|558.4|555.6|0
1662080700000|2022-09-02 01:05:00|558.99|556.19|559.76|556.96|559.95|557.15|558.4|555.6|0
1662081000000|2022-09-02 01:10:00|559.57|556.77|560.83|558.03|561.12|558.32|558.79|555.99|0
1662081300000|2022-09-02 01:15:00|560.73|557.93|559.95|557.15|561.12|558.32|558.79|555.99|0
1662081600000|2022-09-02 01:20:00|559.76|556.96|560.92|558.12|561.11|558.31|559.37|556.57|0
1662081900000|2022-09-02 01:25:00|561.11|558.31|560.53|557.73|561.5|558.7|560.34|557.54|0
1662082200000|2022-09-02 01:30:00|560.34|557.54|561.5|558.7|562.08|559.28|560.14|557.34|0
1662082500000|2022-09-02 01:35:00|561.41|558.61|560.91|558.11|562.66|559.86|559.95|557.15|0
1662082800000|2022-09-02 01:40:00|561.11|558.31|561.3|558.5|561.3|558.5|559.17|556.37|0
1662083100000|2022-09-02 01:45:00|561.11|558.31|562.27|559.47|562.47|559.67|560.63|557.83|0
1662083400000|2022-09-02 01:50:00|562.47|559.67|560.91|558.11|562.47|559.67|560.72|557.92|0
1662083700000|2022-09-02 01:55:00|560.72|557.92|560.33|557.53|561.1|558.3|560.33|557.53|0
1662084000000|2022-09-02 02:00:00|560.52|557.72|561.49|558.69|561.88|559.08|560.52|557.72|0
1662084300000|2022-09-02 02:05:00|561.3|558.5|562.46|559.66|562.46|559.66|561.3|558.5|0
1662084600000|2022-09-02 02:10:00|562.27|559.47|563.63|560.83|563.63|560.83|562.07|559.27|0
1662084900000|2022-09-02 02:15:00|563.43|560.63|564.01|561.21|564.6|561.8|563.24|560.44|0
1662085200000|2022-09-02 02:20:00|564.21|561.41|564.4|561.6|565.18|562.38|563.82|561.02|0
1662085500000|2022-09-02 02:25:00|564.6|561.8|564.98|562.18|565.76|562.96|564.4|561.6|0
1662085800000|2022-09-02 02:30:00|565.18|562.38|563.62|560.82|565.18|562.38|563.43|560.63|0
1662086100000|2022-09-02 02:35:00|563.72|560.92|563.81|561.01|564.2|561.4|563.62|560.82|0
1662086400000|2022-09-02 02:40:00|563.62|560.82|564.01|561.21|564.4|561.6|563.62|560.82|0
1662086700000|2022-09-02 02:45:00|563.81|561.01|562.45|559.65|564.01|561.21|562.45|559.65|0
1662087000000|2022-09-02 02:50:00|562.25|559.45|562.25|559.45|563.03|560.23|562.25|559.45|0
1662087300000|2022-09-02 02:55:00|562.45|559.65|562.45|559.65|562.83|560.03|562.06|559.26|0
1662087600000|2022-09-02 03:00:00|562.64|559.84|561.47|558.67|562.83|560.03|560.7|557.9|0
1662087900000|2022-09-02 03:05:00|561.28|558.48|559.92|557.12|561.28|558.48|559.92|557.12|0
1662088200000|2022-09-02 03:10:00|559.72|556.92|559.72|556.92|561.08|558.28|559.72|556.92|0
1662088500000|2022-09-02 03:15:00|559.53|556.73|560.69|557.89|560.69|557.89|559.33|556.53|0
1662088800000|2022-09-02 03:20:00|560.6|557.8|560.69|557.89|561.47|558.67|560.11|557.31|0
1662089100000|2022-09-02 03:25:00|560.5|557.7|561.08|558.28|561.66|558.86|560.5|557.7|0
1662089400000|2022-09-02 03:30:00|561.27|558.47|560.69|557.89|561.27|558.47|560.11|557.31|0
1662089700000|2022-09-02 03:35:00|560.88|558.08|560.59|557.79|560.88|558.08|560.1|557.3|0
1662090000000|2022-09-02 03:40:00|560.49|557.69|560.68|557.88|561.07|558.27|559.91|557.11|0
1662090300000|2022-09-02 03:45:00|560.49|557.69|560.68|557.88|560.68|557.88|560.1|557.3|0
1662090600000|2022-09-02 03:50:00|560.49|557.69|560.29|557.49|561.07|558.27|560.29|557.49|0
1662090900000|2022-09-02 03:55:00|560.49|557.69|560.68|557.88|560.87|558.07|560.1|557.3|0
1662091200000|2022-09-02 04:00:00|560.49|557.69|559.9|557.1|560.68|557.88|559.71|556.91|0
1662091500000|2022-09-02 04:05:00|560|557.2|560.29|557.49|560.48|557.68|559.9|557.1|0
1662091800000|2022-09-02 04:10:00|560.19|557.39|560.19|557.39|560.68|557.88|559.9|557.1|0
1662092100000|2022-09-02 04:15:00|560.09|557.29|556.99|554.19|560.09|557.29|556.99|554.19|0
1662092400000|2022-09-02 04:20:00|557.18|554.38|556.99|554.19|557.77|554.97|556.6|553.8|0
1662092700000|2022-09-02 04:25:00|557.18|554.38|556.6|553.8|557.38|554.58|556.41|553.61|0
1662093000000|2022-09-02 04:30:00|556.51|553.71|556.89|554.09|557.37|554.57|556.41|553.61|0
1662093300000|2022-09-02 04:35:00|556.99|554.19|557.18|554.38|557.18|554.38|556.21|553.41|0
1662093600000|2022-09-02 04:40:00|557.09|554.29|558.15|555.35|558.34|555.54|557.09|554.29|0
1662093900000|2022-09-02 04:45:00|558.34|555.54|559.11|556.31|559.31|556.51|558.25|555.45|0
1662094200000|2022-09-02 04:50:00|559.02|556.22|558.14|555.34|559.89|557.09|558.14|555.34|0
1662094500000|2022-09-02 04:55:00|557.95|555.15|556.59|553.79|558.14|555.34|556.59|553.79|0
1662094800000|2022-09-02 05:00:00|556.4|553.6|556.78|553.98|557.56|554.76|556.01|553.21|0
1662095100000|2022-09-02 05:05:00|556.98|554.18|558.53|555.73|558.53|555.73|556.88|554.08|0
1662095400000|2022-09-02 05:10:00|558.33|555.53|557.85|555.05|558.91|556.11|557.85|555.05|0
1662095700000|2022-09-02 05:15:00|557.94|555.14|559.49|556.69|559.79|556.99|557.56|554.76|0
1662096000000|2022-09-02 05:20:00|559.4|556.6|560.46|557.66|560.46|557.66|559.1|556.3|0
1662096300000|2022-09-02 05:25:00|560.65|557.85|561.04|558.24|561.43|558.63|560.37|557.57|0
1662096600000|2022-09-02 05:30:00|561.43|558.63|561.92|559.12|562.01|559.21|561.04|558.24|0
1662096900000|2022-09-02 05:35:00|562.01|559.21|563.67|560.87|563.76|560.96|562.01|559.21|0
1662097200000|2022-09-02 05:40:00|563.76|560.96|563.95|561.15|563.95|561.15|563.18|560.38|0
1662097500000|2022-09-02 05:45:00|564.15|561.35|564.15|561.35|564.93|562.13|563.86|561.06|0
1662097800000|2022-09-02 05:50:00|564.34|561.54|562.78|559.98|564.34|561.54|562.39|559.59|0
1662098100000|2022-09-02 05:55:00|562.98|560.18|563.36|560.56|565.12|562.32|562.78|559.98|0
1662098400000|2022-09-02 06:00:00|563.56|560.76|566.68|563.88|567.65|564.85|563.36|560.56|0
1662098700000|2022-09-02 06:05:00|566.48|563.68|565.89|563.09|567.85|565.05|564.92|562.12|0
1662099000000|2022-09-02 06:10:00|566.09|563.29|564.14|561.34|566.09|563.29|563.94|561.14|0
1662099300000|2022-09-02 06:15:00|564.24|561.44|564.14|561.34|565.7|562.9|563.55|560.75|0
1662099600000|2022-09-02 06:20:00|564.04|561.24|562|559.2|564.33|561.53|562|559.2|0
1662099900000|2022-09-02 06:25:00|562.19|559.39|560.25|557.45|562.19|559.39|560.25|557.45|0
1662100200000|2022-09-02 06:30:00|560.44|557.64|558.11|555.31|560.83|558.03|558.11|555.31|0
1662100500000|2022-09-02 06:35:00|557.92|555.12|556.86|554.06|558.31|555.51|556.56|553.76|0
1662100800000|2022-09-02 06:40:00|556.95|554.15|557.34|554.54|558.69|555.89|556.95|554.15|0
1662101100000|2022-09-02 06:45:00|557.53|554.73|555.98|553.18|557.53|554.73|555.79|552.99|0
1662101400000|2022-09-02 06:50:00|556.17|553.37|554.82|552.02|556.56|553.76|554.82|552.02|0
1662101700000|2022-09-02 06:55:00|554.63|551.83|554.82|552.02|556.36|553.56|554.62|551.82|0
1662102000000|2022-09-02 07:00:00|555.01|552.21|560.14|557.34|560.53|557.73|554.72|551.92|0
1662102300000|2022-09-02 07:05:00|559.75|557.15|562.47|559.87|562.47|559.87|558.2|555.6|0
1662102600000|2022-09-02 07:10:00|562.18|559.58|562.66|560.06|562.66|560.06|559.55|556.95|0
1662102900000|2022-09-02 07:15:00|562.46|559.86|564.99|562.39|565.77|563.17|562.08|559.48|0
1662103200000|2022-09-02 07:20:00|565.29|562.69|563.05|560.45|565.29|562.69|561.68|559.08|0
1662103500000|2022-09-02 07:25:00|563.24|560.64|560.91|558.31|563.43|560.83|560.91|558.31|0
1662103800000|2022-09-02 07:30:00|560.81|558.21|563.34|560.74|563.34|560.74|559.65|557.05|0
1662104100000|2022-09-02 07:35:00|564.21|561.61|563.43|560.83|564.79|562.19|563.04|560.44|0
1662104400000|2022-09-02 07:40:00|563.24|560.64|562.26|559.66|563.62|561.02|561.48|558.88|0
1662104700000|2022-09-02 07:45:00|561.68|559.08|562.45|559.85|564.21|561.61|561.29|558.69|0
1662105000000|2022-09-02 07:50:00|562.07|559.47|562.26|559.66|563.23|560.63|561.48|558.88|0
1662105300000|2022-09-02 07:55:00|562.06|559.46|563.23|560.63|563.62|561.02|561.48|558.88|0
1662105600000|2022-09-02 08:00:00|563.42|560.82|559.34|556.74|563.53|560.93|559.15|556.55|0
1662105900000|2022-09-02 08:05:00|559.54|556.94|558.18|555.58|560.12|557.52|557.98|555.38|0
1662106200000|2022-09-02 08:10:00|557.98|555.38|558.56|555.96|558.95|556.35|557.6|555|0
1662106500000|2022-09-02 08:15:00|558.37|555.77|557.4|554.8|558.95|556.35|556.43|553.83|0
1662106800000|2022-09-02 08:20:00|557.21|554.61|557.59|554.99|557.59|554.99|554.89|552.29|0
1662107100000|2022-09-02 08:25:00|557.4|554.8|556.04|553.44|557.59|554.99|555.46|552.86|0
1662107400000|2022-09-02 08:30:00|555.85|553.25|556.82|554.22|557.5|554.9|554.69|552.09|0
1662107700000|2022-09-02 08:35:00|556.72|554.12|554.88|552.28|557.01|554.41|554.69|552.09|0
1662108000000|2022-09-02 08:40:00|554.98|552.38|554.88|552.28|555.27|552.67|554.3|551.7|0
1662108300000|2022-09-02 08:45:00|554.69|552.09|553.72|551.12|556.23|553.63|553.72|551.12|0
1662108600000|2022-09-02 08:50:00|553.53|550.93|553.91|551.31|554.1|551.5|552.75|550.15|0
1662108900000|2022-09-02 08:55:00|554.1|551.5|553.72|551.12|555.65|553.05|553.52|550.92|0
1662109200000|2022-09-02 09:00:00|554.1|551.5|556.23|553.63|556.23|553.63|554.1|551.5|0
1662109500000|2022-09-02 09:05:00|556.42|553.82|556.52|553.92|556.81|554.21|555.26|552.66|0
1662109800000|2022-09-02 09:10:00|556.61|554.01|556.22|553.62|556.61|554.01|555.06|552.46|0
1662110100000|2022-09-02 09:15:00|556.03|553.43|556.8|554.2|556.8|554.2|555.84|553.24|0
1662110400000|2022-09-02 09:20:00|556.61|554.01|557.96|555.36|557.96|555.36|556.61|554.01|0
1662110700000|2022-09-02 09:25:00|557.57|554.97|556.41|553.81|557.57|554.97|555.64|553.04|0
1662111000000|2022-09-02 09:30:00|556.22|553.62|558.15|555.55|558.35|555.75|555.83|553.23|0
1662111300000|2022-09-02 09:35:00|558.35|555.75|558.15|555.55|558.93|556.33|557.96|555.36|0
1662111600000|2022-09-02 09:40:00|557.96|555.36|558.73|556.13|558.73|556.13|557.18|554.58|0
1662111900000|2022-09-02 09:45:00|558.54|555.94|557.86|555.26|558.93|556.33|556.79|554.19|0
1662112200000|2022-09-02 09:50:00|557.76|555.16|556.21|553.61|557.76|555.16|556.02|553.42|0
1662112500000|2022-09-02 09:55:00|556.4|553.8|555.44|552.84|556.79|554.19|555.44|552.84|0
1662112800000|2022-09-02 10:00:00|555.54|552.94|554.86|552.26|555.82|553.22|554.47|551.87|0
1662113100000|2022-09-02 10:05:00|554.85|552.25|557.56|554.96|557.86|555.26|554.66|552.06|0
1662113400000|2022-09-02 10:10:00|557.76|555.16|557.17|554.57|558.53|555.93|556.59|553.99|0
1662113700000|2022-09-02 10:15:00|557.37|554.77|558.82|556.22|558.82|556.22|556.98|554.38|0
1662114000000|2022-09-02 10:20:00|558.72|556.12|560.27|557.67|560.47|557.87|558.33|555.73|0
1662114300000|2022-09-02 10:25:00|560.08|557.48|561.44|558.84|561.44|558.84|559.88|557.28|0
1662114600000|2022-09-02 10:30:00|561.63|559.03|562.6|560|563.96|561.36|561.44|558.84|0
1662114900000|2022-09-02 10:35:00|562.7|560.1|560.85|558.25|562.9|560.3|560.85|558.25|0
1662115200000|2022-09-02 10:40:00|560.66|558.06|561.24|558.64|561.43|558.83|559.49|556.89|0
1662115500000|2022-09-02 10:45:00|561.14|558.54|560.85|558.25|562.99|560.39|560.65|558.05|0
1662115800000|2022-09-02 10:50:00|561.14|558.54|561.04|558.44|562.4|559.8|560.46|557.86|0
1662116100000|2022-09-02 10:55:00|560.85|558.25|559.48|556.88|561.33|558.73|559|556.4|0
1662116400000|2022-09-02 11:00:00|559.68|557.08|560.26|557.66|560.45|557.85|558.13|555.53|0
1662116700000|2022-09-02 11:05:00|560.36|557.76|560.26|557.66|561.62|559.02|559.09|556.49|0
1662117000000|2022-09-02 11:10:00|560.06|557.46|562.2|559.6|563.56|560.96|559.68|557.08|0
1662117300000|2022-09-02 11:15:00|562.01|559.41|560.84|558.24|562.01|559.41|560.26|557.66|0
1662117600000|2022-09-02 11:20:00|560.94|558.34|563.36|560.76|563.36|560.76|560.94|558.34|0
1662117900000|2022-09-02 11:25:00|563.17|560.57|562.58|559.98|563.36|560.76|561.22|558.62|0
1662118200000|2022-09-02 11:30:00|561.81|559.21|561.32|558.72|562.97|560.37|561.22|558.62|0
1662118500000|2022-09-02 11:35:00|561.42|558.82|558.12|555.52|561.61|559.01|558.12|555.52|0
1662118800000|2022-09-02 11:40:00|558.31|555.71|557.34|554.74|558.7|556.1|556.76|554.16|0
1662119100000|2022-09-02 11:45:00|557.25|554.65|555.98|553.38|558.5|555.9|555.98|553.38|0
1662119400000|2022-09-02 11:50:00|556.76|554.16|556.56|553.96|556.95|554.35|555.6|553|0
1662119700000|2022-09-02 11:55:00|556.37|553.77|557.34|554.74|557.92|555.32|556.37|553.77|0
1662120000000|2022-09-02 12:00:00|557.53|554.93|557.14|554.54|557.53|554.93|556.37|553.77|0
1662120300000|2022-09-02 12:05:00|557.33|554.73|556.56|553.96|557.33|554.73|555.4|552.8|0
1662120600000|2022-09-02 12:10:00|556.36|553.76|558.49|555.89|558.49|555.89|556.17|553.57|0
1662120900000|2022-09-02 12:15:00|558.3|555.7|557.91|555.31|558.88|556.28|557.52|554.92|0
1662121200000|2022-09-02 12:20:00|557.72|555.12|552.69|550.09|557.72|555.12|552.69|550.09|0
1662121500000|2022-09-02 12:25:00|552.88|550.28|553.95|551.35|555.97|553.37|552.3|549.7|0
1662121800000|2022-09-02 12:30:00|554.14|551.54|536.09|533.49|555.11|552.51|533.22|530.62|0
1662122100000|2022-09-02 12:35:00|534.94|532.34|531.74|529.14|537.24|534.64|528.59|525.99|0
1662122400000|2022-09-02 12:40:00|531.93|529.33|541.72|539.12|541.72|539.12|530.02|527.42|0
1662122700000|2022-09-02 12:45:00|541.91|539.31|540.56|537.96|547.33|544.73|540.18|537.58|0
1662123000000|2022-09-02 12:50:00|540.37|537.77|535.37|532.77|540.37|537.77|535.37|532.77|0
1662123300000|2022-09-02 12:55:00|535.56|532.96|534.6|532|536.16|533.56|533.45|530.85|0
1662123600000|2022-09-02 13:00:00|534.79|532.19|533.07|530.47|537.65|535.05|532.88|530.28|0
1662123900000|2022-09-02 13:05:00|532.88|530.28|528.71|526.11|534.02|531.42|528.33|525.73|0
1662124200000|2022-09-02 13:10:00|528.9|526.3|531.39|528.79|531.39|528.79|527.95|525.35|0
1662124500000|2022-09-02 13:15:00|531.2|528.6|526.66|524.06|531.39|528.79|526.47|523.87|0
1662124800000|2022-09-02 13:20:00|526.84|524.24|527.03|524.43|527.22|524.62|524.58|521.98|0
1662125100000|2022-09-02 13:25:00|526.75|524.15|526.46|523.86|527.79|525.19|525.71|523.11|0
1662125400000|2022-09-02 13:30:00|526.37|523.77|540.33|537.73|540.52|537.92|525.9|523.3|0
1662125700000|2022-09-02 13:35:00|540.71|538.11|536.12|533.52|541.48|538.88|535.16|532.56|0
1662126000000|2022-09-02 13:40:00|535.93|533.33|543.3|540.7|546.1|543.5|535.93|533.33|0
1662126300000|2022-09-02 13:45:00|541.95|539.35|541.12|538.52|544.77|542.17|538.64|536.04|0
1662126600000|2022-09-02 13:50:00|540.93|538.33|540.55|537.95|542.85|540.25|535.2|532.6|0
1662126900000|2022-09-02 13:55:00|539.97|537.37|543.81|541.21|544.1|541.5|537.1|534.5|0
1662127200000|2022-09-02 14:00:00|542.95|540.35|549.28|546.68|551.33|548.73|541.7|539.1|0
1662127500000|2022-09-02 14:05:00|549.09|546.49|545.28|542.68|550.05|547.45|543.74|541.14|0
1662127800000|2022-09-02 14:10:00|544.7|542.1|534.73|532.13|544.89|542.29|533.02|530.42|0
1662128100000|2022-09-02 14:15:00|534.92|532.32|532.83|530.23|534.92|532.32|530.16|527.56|0
1662128400000|2022-09-02 14:20:00|532.63|530.03|530.57|527.97|534.73|532.13|527.52|524.92|0
1662128700000|2022-09-02 14:25:00|530.76|528.16|524.66|522.06|530.76|528.16|524.66|522.06|0
1662129000000|2022-09-02 14:30:00|525.04|522.44|521.25|518.65|525.04|522.44|519.55|516.95|0
1662129300000|2022-09-02 14:35:00|521.06|518.46|518.22|515.62|521.06|518.46|517.09|514.49|0
1662129600000|2022-09-02 14:40:00|517.66|515.06|517.85|515.25|519.17|516.57|515.4|512.8|0
1662129900000|2022-09-02 14:45:00|517.66|515.06|520.11|517.51|520.68|518.08|517.28|514.68|0
1662130200000|2022-09-02 14:50:00|519.92|517.32|524.43|521.83|524.43|521.83|517.49|514.89|0
1662130500000|2022-09-02 14:55:00|524.81|522.21|524.62|522.02|528.61|526.01|522.54|519.94|0
1662130800000|2022-09-02 15:00:00|523.87|521.27|519.14|516.54|525.95|523.35|519.14|516.54|0
1662131100000|2022-09-02 15:05:00|518.96|516.36|522.73|520.13|524.05|521.45|518.01|515.41|0
1662131400000|2022-09-02 15:10:00|523.48|520.88|520.46|517.86|524.62|522.02|520.08|517.48|0
1662131700000|2022-09-02 15:15:00|520.65|518.05|519.89|517.29|523.86|521.26|519.7|517.1|0
1662132000000|2022-09-02 15:20:00|520.27|517.67|519.89|517.29|521.21|518.61|518.95|516.35|0
1662132300000|2022-09-02 15:25:00|519.7|517.1|520.83|518.23|522.72|520.12|519.7|517.1|0
1662132600000|2022-09-02 15:30:00|520.46|517.86|520.45|517.85|521.78|519.18|517.44|514.84|0
1662132900000|2022-09-02 15:35:00|520.64|518.04|519.13|516.53|521.96|519.36|518.57|515.97|0
1662133200000|2022-09-02 15:40:00|518.95|516.35|523.66|521.06|526.69|524.09|518.95|516.35|0
1662133500000|2022-09-02 15:45:00|523.47|520.87|519.51|516.91|523.85|521.25|518.38|515.78|0
1662133800000|2022-09-02 15:50:00|519.32|516.72|518|515.4|519.7|517.1|517.44|514.84|0
1662134100000|2022-09-02 15:55:00|518.38|515.78|518.75|516.15|519.88|517.28|516.87|514.27|0
1662134400000|2022-09-02 16:00:00|518.19|515.59|519.69|517.09|521.2|518.6|516.87|514.27|0
1662134700000|2022-09-02 16:05:00|519.88|517.28|521.39|518.79|522.33|519.73|519.31|516.71|0
1662135000000|2022-09-02 16:10:00|521.58|518.98|523.46|520.86|524.22|521.62|521.2|518.6|0
1662135300000|2022-09-02 16:15:00|524.03|521.43|528.58|525.98|528.58|525.98|523.84|521.24|0
1662135600000|2022-09-02 16:20:00|528.77|526.17|535.45|532.85|538.71|536.11|527.44|524.84|0
1662135900000|2022-09-02 16:25:00|536.02|533.42|538.32|535.72|538.9|536.3|534.87|532.27|0
1662136200000|2022-09-02 16:30:00|538.71|536.11|543.32|540.2|546.21|543.09|538.2|535.08|0
1662136500000|2022-09-02 16:35:00|543.51|540.39|548.49|545.37|551.96|548.84|542.94|539.82|0
1662136800000|2022-09-02 16:40:00|548.81|545.69|553.64|550.52|554.22|551.1|547.85|544.73|0
1662137100000|2022-09-02 16:45:00|554.02|550.9|556.23|552.59|557.39|554|552.16|548.52|0
1662137400000|2022-09-02 16:50:00|556.42|552.78|557.4|553.76|562.63|558.99|556.14|552.5|0
1662137700000|2022-09-02 16:55:00|557.59|553.95|557.98|554.34|560.69|557.05|555.08|551.44|0
1662138000000|2022-09-02 17:00:00|558.56|554.92|568.22|564.58|571.41|567.77|558.56|554.92|0
1662138300000|2022-09-02 17:05:00|568.02|564.38|570.67|567.03|572.72|569.08|566.28|562.64|0
1662138600000|2022-09-02 17:10:00|570.96|567.32|567.23|563.59|572.71|569.07|567.23|563.59|0
1662138900000|2022-09-02 17:15:00|566.84|563.2|564.88|561.24|571.53|567.89|562.74|559.1|0
1662139200000|2022-09-02 17:20:00|565.66|562.02|580.25|576.61|580.25|576.61|565.66|562.02|0
1662139500000|2022-09-02 17:25:00|579.85|576.21|581.95|578.31|583.6|579.96|579.85|576.21|0
1662139800000|2022-09-02 17:30:00|582.94|579.3|582.54|578.9|584.52|580.88|579.78|576.14|0
1662140100000|2022-09-02 17:35:00|582.74|579.1|581.13|577.49|585.11|581.47|578.2|574.56|0
1662140400000|2022-09-02 17:40:00|581.73|578.09|577.78|574.14|582.72|579.08|576.99|573.35|0
1662140700000|2022-09-02 17:45:00|578.37|574.73|586.98|583.34|586.98|583.34|575.02|571.38|0
1662141000000|2022-09-02 17:50:00|587.27|583.63|588.32|584.68|593.91|590.27|586.48|582.84|0
1662141300000|2022-09-02 17:55:00|589.11|585.47|591.5|587.86|592.49|588.85|589.11|585.47|0
1662141600000|2022-09-02 18:00:00|591.89|588.25|587.09|583.45|591.89|588.25|586.89|583.25|0
1662141900000|2022-09-02 18:05:00|587.29|583.65|585.1|581.46|591.47|587.83|584.31|580.67|0
1662142200000|2022-09-02 18:10:00|584.9|581.26|587.22|584.1|588.28|584.7|583.31|579.67|0
1662142500000|2022-09-02 18:15:00|587.42|584.3|587.02|583.9|589.21|586.09|584.64|581.52|0
1662142800000|2022-09-02 18:20:00|586.82|583.7|586.43|583.31|588.62|585.5|584.84|581.72|0
1662143100000|2022-09-02 18:25:00|586.62|583.5|580.47|577.35|586.62|583.5|578.89|575.77|0
1662143400000|2022-09-02 18:30:00|579.88|576.76|583.97|580.85|585.16|582.04|579.88|576.76|0
1662143700000|2022-09-02 18:35:00|583.78|580.66|578.58|575.46|584.37|581.25|577.2|574.08|0
1662144000000|2022-09-02 18:40:00|578.38|575.26|577.19|574.07|581.46|578.34|576.8|573.68|0
1662144300000|2022-09-02 18:45:00|577.59|574.47|581.15|578.03|581.95|578.83|577|573.88|0
1662144600000|2022-09-02 18:50:00|580.96|577.84|583.14|580.02|583.34|580.22|580.36|577.24|0
1662144900000|2022-09-02 18:55:00|583.54|580.42|587.72|584.6|588.71|585.59|583.54|580.42|0
1662145200000|2022-09-02 19:00:00|588.51|585.39|580.55|577.43|588.51|585.39|578.77|575.65|0
1662145500000|2022-09-02 19:05:00|581.15|578.03|580.75|577.63|582.14|579.02|576.59|573.47|0
1662145800000|2022-09-02 19:10:00|581.35|578.23|581.51|578.39|583.5|580.38|578.73|575.61|0
1662146100000|2022-09-02 19:15:00|581.71|578.59|582.8|579.68|584.99|581.87|578.53|575.41|0
1662146400000|2022-09-02 19:20:00|583.2|580.08|591.36|588.24|592.96|589.84|579.24|576.12|0
1662146700000|2022-09-02 19:25:00|590.96|587.84|588.45|585.33|592.86|589.74|587.05|583.93|0
1662147000000|2022-09-02 19:30:00|588.84|585.72|596.63|593.51|596.63|593.51|588.84|585.72|0
1662147300000|2022-09-02 19:35:00|596.83|593.71|603.86|600.22|606.72|603.08|596.83|593.71|0
1662147600000|2022-09-02 19:40:00|603.66|600.02|608.08|604.44|608.08|604.44|603.66|600.02|0
1662147900000|2022-09-02 19:45:00|607.58|603.94|600.64|597|607.68|604.04|600.64|597|0
1662148200000|2022-09-02 19:50:00|599.74|596.1|594.03|590.39|600.04|596.4|594.03|590.39|0
1662148500000|2022-09-02 19:55:00|592.43|588.79|590.83|587.19|598.23|594.59|590.24|586.6|0
1662148800000|2022-09-02 20:00:00|591.02|587.38|588.03|584.39|592.22|588.58|588.03|584.39|0
1662149100000|2022-09-02 20:05:00|588.83|585.19|588.63|584.99|588.83|585.19|587.24|583.6|0
1662149400000|2022-09-02 20:10:00|588.43|584.79|587.35|584.75|589.2|586.6|586.52|583.79|0
1662424200000|2022-09-06 00:30:00|570.65|568.05|567.78|565.18|570.95|568.35|566.99|564.39|0
1662424500000|2022-09-06 00:35:00|567.98|565.38|569.16|566.56|569.36|566.76|567.39|564.79|0
1662424800000|2022-09-06 00:40:00|568.97|566.37|567.39|564.79|569.16|566.56|567.39|564.79|0
1662425100000|2022-09-06 00:45:00|567.58|564.98|566.2|563.6|568.18|565.58|565.81|563.21|0
1662425400000|2022-09-06 00:50:00|566|563.4|566.2|563.6|567.38|564.78|566|563.4|0
1662425700000|2022-09-06 00:55:00|566|563.4|565.41|562.81|566|563.4|563.44|560.84|0
1662426000000|2022-09-06 01:00:00|565.31|562.71|564.62|562.02|566.2|563.6|564.23|561.63|0
1662426300000|2022-09-06 01:05:00|564.03|561.43|564.62|562.02|564.82|562.22|563.44|560.84|0
1662426600000|2022-09-06 01:10:00|564.82|562.22|565.8|563.2|566.39|563.79|564.62|562.02|0
1662426900000|2022-09-06 01:15:00|566|563.4|566.19|563.59|566.39|563.79|565.21|562.61|0
1662427200000|2022-09-06 01:20:00|566.1|563.5|566.59|563.99|566.78|564.18|565.4|562.8|0
1662427500000|2022-09-06 01:25:00|566.58|563.98|567.57|564.97|567.97|565.37|566.58|563.98|0
1662427800000|2022-09-06 01:30:00|567.37|564.77|568.46|565.86|568.75|566.15|566.78|564.18|0
1662428100000|2022-09-06 01:35:00|568.16|565.56|568.75|566.15|568.75|566.15|567.37|564.77|0
1662428400000|2022-09-06 01:40:00|568.55|565.95|569.74|567.14|569.94|567.34|568.55|565.95|0
1662428700000|2022-09-06 01:45:00|569.94|567.34|571.52|568.92|571.92|569.32|569.74|567.14|0
1662429000000|2022-09-06 01:50:00|571.32|568.72|572.11|569.51|572.51|569.91|570.92|568.32|0
1662429300000|2022-09-06 01:55:00|572.31|569.71|573.1|570.5|573.3|570.7|572.31|569.71|0
1662429600000|2022-09-06 02:00:00|572.9|570.3|572.51|569.91|573.3|570.7|571.52|568.92|0
1662429900000|2022-09-06 02:05:00|572.31|569.71|576.28|573.68|576.28|573.68|572.31|569.71|0
1662430200000|2022-09-06 02:10:00|576.08|573.48|574.09|571.49|576.28|573.68|574.09|571.49|0
1662430500000|2022-09-06 02:15:00|573.99|571.39|574.09|571.49|575.08|572.48|573.3|570.7|0
1662430800000|2022-09-06 02:20:00|574.29|571.69|574.68|572.08|575.68|573.08|573.89|571.29|0
1662431100000|2022-09-06 02:25:00|574.88|572.28|574.28|571.68|574.88|572.28|573.29|570.69|0
1662431400000|2022-09-06 02:30:00|574.48|571.88|574.88|572.28|576.27|573.67|573.99|571.39|0
1662431700000|2022-09-06 02:35:00|574.68|572.08|572.69|570.09|574.68|572.08|572.3|569.7|0
1662432000000|2022-09-06 02:40:00|572.1|569.5|571.5|568.9|572.89|570.29|570.91|568.31|0
1662432300000|2022-09-06 02:45:00|571.7|569.1|572.3|569.7|572.69|570.09|571.5|568.9|0
1662432600000|2022-09-06 02:50:00|572.2|569.6|570.91|568.31|572.6|570|570.91|568.31|0
1662432900000|2022-09-06 02:55:00|571.11|568.51|571.5|568.9|571.9|569.3|570.91|568.31|0
1662433200000|2022-09-06 03:00:00|571.3|568.7|573.28|570.68|573.58|570.98|571.3|568.7|0
1662433500000|2022-09-06 03:05:00|573.48|570.88|573.68|571.08|574.08|571.48|572.89|570.29|0
1662433800000|2022-09-06 03:10:00|573.88|571.28|575.07|572.47|575.17|572.57|573.08|570.48|0
1662434100000|2022-09-06 03:15:00|575.26|572.66|574.47|571.87|575.46|572.86|574.27|571.67|0
1662434400000|2022-09-06 03:20:00|574.27|571.67|574.47|571.87|574.67|572.07|573.48|570.88|0
1662434700000|2022-09-06 03:25:00|574.37|571.77|573.28|570.68|574.37|571.77|572.88|570.28|0
1662435000000|2022-09-06 03:30:00|573.47|570.87|574.27|571.67|574.27|571.67|573.27|570.67|0
1662435300000|2022-09-06 03:35:00|574.07|571.47|573.87|571.27|574.46|571.86|573.67|571.07|0
1662435600000|2022-09-06 03:40:00|574.07|571.47|576.05|573.45|576.05|573.45|574.07|571.47|0
1662435900000|2022-09-06 03:45:00|576.65|574.05|577.64|575.04|577.75|575.15|575.16|572.56|0
1662436200000|2022-09-06 03:50:00|577.84|575.24|577.64|575.04|578.44|575.84|577.24|574.64|0
1662436500000|2022-09-06 03:55:00|577.44|574.84|576.84|574.24|577.84|575.24|576.64|574.04|0
1662436800000|2022-09-06 04:00:00|577.04|574.44|576.44|573.84|577.04|574.44|576.05|573.45|0
1662437100000|2022-09-06 04:05:00|576.24|573.64|576.24|573.64|576.44|573.84|575.85|573.25|0
1662437400000|2022-09-06 04:10:00|576.44|573.84|576.34|573.54|576.74|574.04|576.14|573.34|0
1662437700000|2022-09-06 04:15:00|576.54|573.74|576.94|574.14|577.14|574.34|576.14|573.34|0
1662438000000|2022-09-06 04:20:00|577.14|574.34|575.35|572.55|577.14|574.34|574.95|572.15|0
1662438300000|2022-09-06 04:25:00|575.25|572.45|574.75|571.95|575.74|572.94|574.55|571.75|0
1662438600000|2022-09-06 04:30:00|574.55|571.75|575.54|572.74|575.84|573.04|574.55|571.75|0
1662438900000|2022-09-06 04:35:00|575.74|572.94|575.34|572.54|575.74|572.94|574.85|572.05|0
1662439200000|2022-09-06 04:40:00|575.25|572.45|575.74|572.94|575.74|572.94|574.74|571.94|0
1662439500000|2022-09-06 04:45:00|575.94|573.14|576.93|574.13|577.23|574.43|575.34|572.54|0
1662439800000|2022-09-06 04:50:00|576.73|573.93|576.63|573.83|577.33|574.53|576.13|573.33|0
1662440100000|2022-09-06 04:55:00|576.53|573.73|578.52|575.72|579.12|576.32|576.33|573.53|0
1662440400000|2022-09-06 05:00:00|578.72|575.92|579.91|577.11|579.91|577.11|578.12|575.32|0
1662440700000|2022-09-06 05:05:00|579.71|576.91|579.51|576.71|579.91|577.11|578.92|576.12|0
1662441000000|2022-09-06 05:10:00|579.42|576.62|579.11|576.31|580.41|577.61|578.91|576.11|0
1662441300000|2022-09-06 05:15:00|578.91|576.11|579.31|576.51|579.71|576.91|578.71|575.91|0
1662441600000|2022-09-06 05:20:00|579.51|576.71|578.11|575.31|580.11|577.31|577.91|575.11|0
1662441900000|2022-09-06 05:25:00|577.91|575.11|578.81|576.01|579.31|576.51|577.91|575.11|0
1662442200000|2022-09-06 05:30:00|578.71|575.91|579.51|576.71|580.1|577.3|578.71|575.91|0
1662442500000|2022-09-06 05:35:00|579.41|576.61|576.52|573.72|579.41|576.61|576.32|573.52|0
1662442800000|2022-09-06 05:40:00|576.72|573.92|576.91|574.11|577.51|574.71|576.52|573.72|0
1662443100000|2022-09-06 05:45:00|577.11|574.31|576.42|573.62|577.31|574.51|575.92|573.12|0
1662443400000|2022-09-06 05:50:00|576.51|573.71|577.01|574.21|577.31|574.51|575.72|572.92|0
1662443700000|2022-09-06 05:55:00|577.11|574.31|578.9|576.1|578.9|576.1|576.51|573.71|0
1662444000000|2022-09-06 06:00:00|579.1|576.3|578.9|576.1|580.7|577.9|576.91|574.11|0
1662444300000|2022-09-06 06:05:00|578.7|575.9|578.5|575.7|579.7|576.9|577.9|575.1|0
1662444600000|2022-09-06 06:10:00|578.3|575.5|576.51|573.71|579.7|576.9|576.31|573.51|0
1662444900000|2022-09-06 06:15:00|576.31|573.51|577.3|574.5|578.3|575.5|576.11|573.31|0
1662445200000|2022-09-06 06:20:00|577.1|574.3|575.22|572.42|577.9|575.1|574.72|571.92|0
1662445500000|2022-09-06 06:25:00|575.11|572.31|574.12|571.32|575.31|572.51|573.72|570.92|0
1662445800000|2022-09-06 06:30:00|573.92|571.12|572.73|569.93|574.32|571.52|571.74|568.94|0
1662446100000|2022-09-06 06:35:00|572.53|569.73|573.72|570.92|574.12|571.32|571.54|568.74|0
1662446400000|2022-09-06 06:40:00|573.52|570.72|574.57|571.77|574.97|572.17|572.73|569.93|0
1662446700000|2022-09-06 06:45:00|574.47|571.67|575.16|572.36|575.66|572.86|574.17|571.37|0
1662447000000|2022-09-06 06:50:00|575.36|572.56|576.15|573.35|576.55|573.75|575.16|572.36|0
1662447300000|2022-09-06 06:55:00|575.76|572.96|574.17|571.37|576.15|573.35|574.17|571.37|0
1662447600000|2022-09-06 07:00:00|575.16|572.36|571.4|568.6|575.95|573.15|570.01|567.21|0
1662447900000|2022-09-06 07:05:00|570.81|568.21|569.52|566.92|571.6|569|568.14|565.54|0
1662448200000|2022-09-06 07:10:00|569.32|566.72|566.56|563.96|569.71|567.11|565.38|562.78|0
1662448500000|2022-09-06 07:15:00|566.75|564.15|567.11|564.51|567.31|564.71|562.43|559.83|0
1662448800000|2022-09-06 07:20:00|566.72|564.12|562.98|560.38|566.92|564.32|561.8|559.2|0
1662449100000|2022-09-06 07:25:00|562.78|560.18|561.6|559|564.26|561.66|561.01|558.41|0
1662449400000|2022-09-06 07:30:00|561.4|558.8|564.74|562.14|564.75|562.15|561.4|558.8|0
1662449700000|2022-09-06 07:35:00|564.35|561.75|566.03|563.43|566.32|563.72|563.56|560.96|0
1662450000000|2022-09-06 07:40:00|566.12|563.52|566.71|564.11|566.91|564.31|563.96|561.36|0
1662450300000|2022-09-06 07:45:00|566.91|564.31|567.7|565.1|567.89|565.29|566.32|563.72|0
1662450600000|2022-09-06 07:50:00|567.8|565.2|568.88|566.28|569.47|566.87|566.91|564.31|0
1662450900000|2022-09-06 07:55:00|569.28|566.68|568.29|565.69|569.47|566.87|567.69|565.09|0
1662451200000|2022-09-06 08:00:00|568.09|565.49|569.67|567.07|570.46|567.86|567.89|565.29|0
1662451500000|2022-09-06 08:05:00|569.87|567.27|573.63|571.03|574.02|571.42|569.27|566.67|0
1662451800000|2022-09-06 08:10:00|573.82|571.22|574.62|572.02|576.21|573.61|573.43|570.83|0
1662452100000|2022-09-06 08:15:00|574.42|571.82|574.44|571.84|576.82|574.22|574.32|571.72|0
1662452400000|2022-09-06 08:20:00|574.64|572.04|576.42|573.82|576.62|574.02|573.45|570.85|0
1662452700000|2022-09-06 08:25:00|576.23|573.63|574.04|571.44|576.33|573.73|573.65|571.05|0
1662453000000|2022-09-06 08:30:00|573.84|571.24|575.23|572.63|575.83|573.23|573.25|570.65|0
1662453300000|2022-09-06 08:35:00|575.03|572.43|574.04|571.44|576.42|573.82|573.84|571.24|0
1662453600000|2022-09-06 08:40:00|573.94|571.34|572.65|570.05|574.04|571.44|571.47|568.87|0
1662453900000|2022-09-06 08:45:00|572.76|570.16|572.85|570.25|572.85|570.25|571.07|568.47|0
1662454200000|2022-09-06 08:50:00|572.65|570.05|570.87|568.27|573.64|571.04|570.67|568.07|0
1662454500000|2022-09-06 08:55:00|570.67|568.07|569.88|567.28|571.46|568.86|569.79|567.19|0
1662454800000|2022-09-06 09:00:00|569.79|567.19|575.22|572.62|575.42|572.82|569.79|567.19|0
1662455100000|2022-09-06 09:05:00|575.52|572.92|576.91|574.31|577.4|574.8|574.03|571.43|0
1662455400000|2022-09-06 09:10:00|576.81|574.21|577.4|574.8|578.3|575.7|576.01|573.41|0
1662455700000|2022-09-06 09:15:00|577.71|575.11|575.22|572.62|577.8|575.2|575.02|572.42|0
1662456000000|2022-09-06 09:20:00|575.42|572.82|573.83|571.23|576.61|574.01|573.63|571.03|0
1662456300000|2022-09-06 09:25:00|573.63|571.03|572.24|569.64|574.42|571.82|571.75|569.15|0
1662456600000|2022-09-06 09:30:00|572.44|569.84|571.65|569.05|573.83|571.23|571.25|568.65|0
1662456900000|2022-09-06 09:35:00|571.85|569.25|571.45|568.85|572.24|569.64|571.16|568.56|0
1662457200000|2022-09-06 09:40:00|571.55|568.95|572.44|569.84|572.64|570.04|569.47|566.87|0
1662457500000|2022-09-06 09:45:00|572.64|570.04|573.43|570.83|573.43|570.83|571.05|568.45|0
1662457800000|2022-09-06 09:50:00|573.23|570.63|570.85|568.25|573.23|570.63|570.06|567.46|0
1662458100000|2022-09-06 09:55:00|570.65|568.05|570.46|567.86|571.44|568.84|570.06|567.46|0
1662458400000|2022-09-06 10:00:00|570.76|568.16|571.05|568.45|572.04|569.44|570.26|567.66|0
1662458700000|2022-09-06 10:05:00|570.85|568.25|570.36|567.76|571.05|568.45|569.86|567.26|0
1662459000000|2022-09-06 10:10:00|570.16|567.56|566.9|564.3|571.05|568.45|566.9|564.3|0
1662459300000|2022-09-06 10:15:00|567.1|564.5|565.13|562.53|567.49|564.89|564.15|561.55|0
1662459600000|2022-09-06 10:20:00|564.84|562.24|562.57|559.97|565.91|563.31|562.18|559.58|0
1662459900000|2022-09-06 10:25:00|562.38|559.78|563.36|560.76|564.34|561.74|560.41|557.81|0
1662460200000|2022-09-06 10:30:00|563.16|560.56|565.91|563.31|566.5|563.9|563.16|560.56|0
1662460500000|2022-09-06 10:35:00|565.71|563.11|566.4|563.8|566.5|563.9|564.93|562.33|0
1662460800000|2022-09-06 10:40:00|566.5|563.9|566.89|564.29|567.48|564.88|565.51|562.91|0
1662461100000|2022-09-06 10:45:00|567.09|564.49|567.88|565.28|567.98|565.38|565.71|563.11|0
1662461400000|2022-09-06 10:50:00|567.98|565.38|569.06|566.46|569.45|566.85|567.48|564.88|0
1662461700000|2022-09-06 10:55:00|568.86|566.26|568.27|565.67|569.25|566.65|567.68|565.08|0
1662462000000|2022-09-06 11:00:00|568.66|566.06|568.46|565.86|569.25|566.65|567.68|565.08|0
1662462300000|2022-09-06 11:05:00|568.66|566.06|567.87|565.27|570.04|567.44|567.87|565.27|0
1662462600000|2022-09-06 11:10:00|567.67|565.07|568.26|565.66|568.66|566.06|567.28|564.68|0
1662462900000|2022-09-06 11:15:00|568.46|565.86|568.66|566.06|569.05|566.45|567.87|565.27|0
1662463200000|2022-09-06 11:20:00|568.85|566.25|571.82|569.22|572.41|569.81|567.87|565.27|0
1662463500000|2022-09-06 11:25:00|572.01|569.41|571.02|568.42|572.01|569.41|569.55|566.95|0
1662463800000|2022-09-06 11:30:00|571.62|569.02|571.81|569.21|572.8|570.2|570.43|567.83|0
1662464100000|2022-09-06 11:35:00|572.01|569.41|575.18|572.58|575.38|572.78|571.81|569.21|0
1662464400000|2022-09-06 11:40:00|575.38|572.78|574.19|571.59|576.77|574.17|573.99|571.39|0
1662464700000|2022-09-06 11:45:00|573.99|571.39|575.57|572.97|576.17|573.57|573.59|570.99|0
1662465000000|2022-09-06 11:50:00|575.97|573.37|573.39|570.79|576.96|574.36|572.99|570.39|0
1662465300000|2022-09-06 11:55:00|573.19|570.59|571.01|568.41|573.19|570.59|570.42|567.82|0
1662465600000|2022-09-06 12:00:00|570.92|568.32|568.64|566.04|570.92|568.32|568.45|565.85|0
1662465900000|2022-09-06 12:05:00|568.45|565.85|565.69|563.09|569.63|567.03|565.69|563.09|0
1662466200000|2022-09-06 12:10:00|565.88|563.28|566.47|563.87|567.06|564.46|565.69|563.09|0
1662466500000|2022-09-06 12:15:00|566.38|563.78|569.03|566.43|569.23|566.63|566.27|563.67|0
1662466800000|2022-09-06 12:20:00|568.84|566.24|569.43|566.83|570.02|567.42|568.05|565.45|0
1662467100000|2022-09-06 12:25:00|569.23|566.63|572.39|569.79|572.39|569.79|568.44|565.84|0
1662467400000|2022-09-06 12:30:00|572.19|569.59|572.98|570.38|573.38|570.78|571.2|568.6|0
1662467700000|2022-09-06 12:35:00|573.18|570.58|570.81|568.21|573.38|570.78|570.41|567.81|0
1662468000000|2022-09-06 12:40:00|571|568.4|570.41|567.81|571.4|568.8|569.13|566.53|0
1662468300000|2022-09-06 12:45:00|570.21|567.61|570.01|567.41|572.39|569.79|569.62|567.02|0
1662468600000|2022-09-06 12:50:00|569.72|567.12|570.6|568|571.39|568.79|569.02|566.42|0
1662468900000|2022-09-06 12:55:00|570.41|567.81|572.18|569.58|572.18|569.58|570.01|567.41|0
1662469200000|2022-09-06 13:00:00|571.99|569.39|572.18|569.58|572.58|569.98|569.02|566.42|0
1662469500000|2022-09-06 13:05:00|572.58|569.98|573.67|571.07|574.96|572.36|571.39|568.79|0
1662469800000|2022-09-06 13:10:00|573.77|571.17|573.37|570.77|574.86|572.26|572.97|570.37|0
1662470100000|2022-09-06 13:15:00|573.57|570.97|571.98|569.38|574.16|571.56|571.59|568.99|0
1662470400000|2022-09-06 13:20:00|572.18|569.58|574.16|571.56|575.15|572.55|571.98|569.38|0
1662470700000|2022-09-06 13:25:00|574.75|572.15|583.51|580.91|583.91|581.31|574.75|572.15|0
1662471000000|2022-09-06 13:30:00|583.11|580.51|582.11|579.51|583.11|580.51|574.95|572.35|0
1662471300000|2022-09-06 13:35:00|582.71|580.11|588.11|585.51|588.31|585.71|578.72|576.12|0
1662471600000|2022-09-06 13:40:00|588.31|585.71|589.82|587.22|592.33|589.73|585.91|583.31|0
1662471900000|2022-09-06 13:45:00|590.32|587.72|596.2|593.6|596.75|594.15|587.82|585.22|0
1662472200000|2022-09-06 13:50:00|596.81|594.21|603.75|601.15|604.05|601.45|596.4|593.8|0
1662472500000|2022-09-06 13:55:00|603.85|601.25|596.6|594|605.46|602.86|596.6|594|0
1662472800000|2022-09-06 14:00:00|599.32|596.72|613.37|610.77|617.85|615.25|597.51|594.91|0
1662473100000|2022-09-06 14:05:00|613.77|611.17|614.79|612.19|617.03|614.43|611.94|609.34|0
1662473400000|2022-09-06 14:10:00|615.4|612.8|615.4|612.8|622.95|620.35|614.59|611.99|0
1662473700000|2022-09-06 14:15:00|615.81|613.21|614.79|612.19|619.88|617.28|613.77|611.17|0
1662474000000|2022-09-06 14:20:00|614.99|612.39|618.06|615.46|621.93|619.33|614.58|611.98|0
1662474300000|2022-09-06 14:25:00|618.26|615.66|607.93|605.33|619.89|617.29|606.11|603.51|0
1662474600000|2022-09-06 14:30:00|607.72|605.12|608.7|606.1|611.13|608.53|607.72|605.12|0
1662474900000|2022-09-06 14:35:00|608.09|605.49|600.22|597.62|612.35|609.75|599.81|597.21|0
1662475200000|2022-09-06 14:40:00|600.02|597.42|594.59|591.99|600.22|597.62|591.79|589.19|0
1662475500000|2022-09-06 14:45:00|594.99|592.39|595.39|592.79|597.8|595.2|591.99|589.39|0
1662475800000|2022-09-06 14:50:00|595.79|593.19|589.39|586.79|595.79|593.19|584.61|582.01|0
1662476100000|2022-09-06 14:55:00|589.59|586.99|584.41|581.81|589.59|586.99|580.44|577.84|0
1662476400000|2022-09-06 15:00:00|584.81|582.21|586|583.4|588.99|586.39|584.41|581.81|0
1662476700000|2022-09-06 15:05:00|585.8|583.2|581.41|578.81|587.79|585.19|577.47|574.87|0
1662477000000|2022-09-06 15:10:00|581.22|578.62|584.59|581.99|586.98|584.38|580.42|577.82|0
1662477300000|2022-09-06 15:15:00|584.2|581.6|588.78|586.18|589.18|586.58|583.4|580.8|0
1662477600000|2022-09-06 15:20:00|588.98|586.38|586.78|584.18|590.98|588.38|584.79|582.19|0
1662477900000|2022-09-06 15:25:00|586.98|584.38|592.58|589.98|593.98|591.38|584.39|581.79|0
1662478200000|2022-09-06 15:30:00|592.38|589.78|586.58|583.98|594.58|591.98|581.21|578.61|0
1662478500000|2022-09-06 15:35:00|585.98|583.38|588.57|585.97|590.97|588.37|583.39|580.79|0
1662478800000|2022-09-06 15:40:00|588.17|585.57|583.19|580.59|589.37|586.77|578.03|575.43|0
1662479100000|2022-09-06 15:45:00|583.39|580.79|586.48|583.88|586.97|584.37|580.61|578.01|0
1662479400000|2022-09-06 15:50:00|586.38|583.78|581.6|579|586.97|584.37|579.62|577.02|0
1662479700000|2022-09-06 15:55:00|582.2|579.6|582|579.4|582.59|579.99|579.62|577.02|0
1662480000000|2022-09-06 16:00:00|581.8|579.2|582.19|579.59|583.98|581.38|579.81|577.21|0
1662480300000|2022-09-06 16:05:00|582.79|580.19|591.96|589.36|592.77|590.17|579.61|577.01|0
1662480600000|2022-09-06 16:10:00|591.76|589.16|592.16|589.56|594.17|591.57|590.76|588.16|0
1662480900000|2022-09-06 16:15:00|592.56|589.96|599.19|596.59|600|597.4|591.76|589.16|0
1662481200000|2022-09-06 16:20:00|599.39|596.79|603.02|600.42|604.03|601.43|597.98|595.38|0
1662481500000|2022-09-06 16:25:00|602.82|600.22|600.19|597.59|605.85|603.25|599.59|596.99|0
1662481800000|2022-09-06 16:30:00|600.4|597.8|601.81|599.21|602.41|599.81|598.38|595.78|0
1662482100000|2022-09-06 16:35:00|601.6|599|600.8|598.2|601.81|599.21|598.58|595.98|0
1662482400000|2022-09-06 16:40:00|600.19|597.59|594.76|592.16|603.82|601.22|594.56|591.96|0
1662482700000|2022-09-06 16:45:00|594.96|592.36|595.76|593.16|598.18|595.58|594.16|591.56|0
1662483000000|2022-09-06 16:50:00|595.36|592.76|595.76|593.16|599.58|596.98|594.36|591.76|0
1662483300000|2022-09-06 16:55:00|595.36|592.76|596.16|593.56|597.17|594.57|592.95|590.35|0
1662483600000|2022-09-06 17:00:00|596.56|593.96|600.99|598.39|602.61|600.01|595.96|593.36|0
1662483900000|2022-09-06 17:05:00|600.79|598.19|611.11|608.51|611.11|608.51|600.79|598.19|0
1662484200000|2022-09-06 17:10:00|611.31|608.71|614.9|612.3|616.53|613.93|608.88|606.28|0
1662484500000|2022-09-06 17:15:00|615.11|612.51|612.87|610.27|617.25|614.65|612.06|609.46|0
1662484800000|2022-09-06 17:20:00|613.08|610.48|612.87|610.27|614.09|611.49|611.05|608.45|0
1662485100000|2022-09-06 17:25:00|613.28|610.68|614.49|611.89|615.1|612.5|612.26|609.66|0
1662485400000|2022-09-06 17:30:00|615.1|612.5|609.43|606.83|615.31|612.71|607.41|604.81|0
1662485700000|2022-09-06 17:35:00|609.63|607.03|608.42|605.82|612.26|609.66|608.21|605.61|0
1662486000000|2022-09-06 17:40:00|608.82|606.22|611.85|609.25|615.51|612.91|608.82|606.22|0
1662486300000|2022-09-06 17:45:00|611.65|609.05|614.69|612.09|615.5|612.9|609.02|606.42|0
1662486600000|2022-09-06 17:50:00|615.1|612.5|613.47|610.87|617.33|614.73|613.47|610.87|0
1662486900000|2022-09-06 17:55:00|613.68|611.08|607.2|604.6|613.68|611.08|607.2|604.6|0
1662487200000|2022-09-06 18:00:00|607.8|605.2|606.39|603.79|608.81|606.21|603.37|600.77|0
1662487500000|2022-09-06 18:05:00|606.59|603.99|605.89|603.29|608.61|606.01|604.98|602.38|0
1662487800000|2022-09-06 18:10:00|605.38|602.78|598.94|596.34|605.38|602.78|597.54|594.94|0
1662488100000|2022-09-06 18:15:00|598.74|596.14|599.34|596.74|600.55|597.95|596.94|594.34|0
1662488400000|2022-09-06 18:20:00|599.14|596.54|600.34|597.74|602.15|599.55|598.14|595.54|0
1662488700000|2022-09-06 18:25:00|600.14|597.54|602.06|599.46|602.96|600.36|599.34|596.74|0
1662489000000|2022-09-06 18:30:00|602.15|599.55|604.16|601.56|607.8|605.2|600.74|598.14|0
1662489300000|2022-09-06 18:35:00|603.96|601.36|602.55|599.95|606.38|603.78|600.34|597.74|0
1662489600000|2022-09-06 18:40:00|602.75|600.15|604.97|602.37|606.38|603.78|602.75|600.15|0
1662489900000|2022-09-06 18:45:00|605.57|602.97|603.96|601.36|608.6|606|603.76|601.16|0
1662490200000|2022-09-06 18:50:00|604.16|601.56|606.38|603.78|610.93|608.33|603.76|601.16|0
1662490500000|2022-09-06 18:55:00|606.28|603.68|607.18|604.58|609|606.4|602.95|600.35|0
1662490800000|2022-09-06 19:00:00|607.38|604.78|609.2|606.6|611.43|608.83|605.16|602.56|0
1662491100000|2022-09-06 19:05:00|609.61|607.01|601.14|598.54|609.81|607.21|600.73|598.13|0
1662491400000|2022-09-06 19:10:00|600.73|598.13|601.54|598.94|603.15|600.55|598.73|596.13|0
1662491700000|2022-09-06 19:15:00|601.94|599.34|602.14|599.54|602.34|599.74|596.52|593.92|0
1662492000000|2022-09-06 19:20:00|602.94|600.34|600.54|597.94|607.18|604.58|599.53|596.93|0
1662492300000|2022-09-06 19:25:00|600.74|598.14|602.35|599.75|602.76|600.16|598.73|596.13|0
1662492600000|2022-09-06 19:30:00|602.56|599.96|608.62|606.02|611.66|609.06|602.56|599.96|0
1662492900000|2022-09-06 19:35:00|609.02|606.42|608.82|606.22|609.83|607.23|606.39|603.79|0
1662493200000|2022-09-06 19:40:00|609.02|606.42|600.54|597.94|609.22|606.62|600.13|597.53|0
1662493500000|2022-09-06 19:45:00|601.34|598.74|602.15|599.55|605.98|603.38|599.73|597.13|0
1662493800000|2022-09-06 19:50:00|604.57|601.97|606.99|604.39|608.61|606.01|603.36|600.76|0
1662494100000|2022-09-06 19:55:00|607.4|604.8|603.56|600.96|612.06|609.46|602.55|599.95|0
1662494400000|2022-09-06 20:00:00|603.96|601.36|605.98|603.38|607.19|604.59|603.56|600.96|0
1662494700000|2022-09-06 20:05:00|605.78|603.18|607.6|605|607.8|605.2|605.57|602.97|0
1662495000000|2022-09-06 20:10:00|607.39|604.79|606.58|603.98|607.8|605.2|605.88|603.28|0
1662495300000|2022-09-06 20:15:00|607.29|604.49|605.27|602.47|607.49|604.69|605.27|602.47|0
1662495600000|2022-09-06 20:20:00|605.37|602.57|606.48|603.68|606.48|603.68|604.86|602.06|0
1662495900000|2022-09-06 20:25:00|606.68|603.88|607.49|604.69|608.1|605.3|606.48|603.68|0
1662496200000|2022-09-06 20:30:00|607.89|605.09|607.89|605.09|608.5|605.7|607.69|604.89|0
1662496500000|2022-09-06 20:35:00|607.69|604.89|607.59|604.79|607.89|605.09|607.28|604.48|0
1662496800000|2022-09-06 20:40:00|607.69|604.89|605.87|603.07|607.69|604.89|605.87|603.07|0
1662497100000|2022-09-06 20:45:00|606.07|603.27|605.46|602.66|606.47|603.67|605.46|602.66|0
1662497400000|2022-09-06 20:50:00|605.26|602.46|606.47|603.67|606.57|603.77|605.26|602.46|0
1662497700000|2022-09-06 20:55:00|606.37|603.57|605.16|602.36|606.47|603.67|604.65|601.85|0
1662498000000|2022-09-06 21:00:00|604.89|602.09|605.1|602.3|605.21|602.41|604.57|601.77|0
1662498300000|2022-09-06 21:05:00|605.01|602.21|605.48|602.68|605.62|602.82|604.95|602.15|0
1662498600000|2022-09-06 21:10:00|605.5|602.7|605.59|602.79|605.89|603.09|605.48|602.68|0
1662498900000|2022-09-06 21:15:00|605.77|602.97|605.35|602.55|605.77|602.97|605.35|602.55|0
1662499200000|2022-09-06 21:20:00|605.53|602.73|606.18|603.38|606.27|603.47|605.35|602.55|0
1662499500000|2022-09-06 21:25:00|605.68|602.88|605.8|603|605.91|603.11|605.64|602.84|0
1662499800000|2022-09-06 21:30:00|605.91|603.11|605.88|603.08|605.91|603.11|605.88|603.08|0
1662500100000|2022-09-06 21:35:00|605.73|602.93|605.88|603.08|605.97|603.17|605.73|602.93|0
1662500400000|2022-09-06 21:40:00|605.85|603.05|605.91|603.11|605.91|603.11|605.79|602.99|0
1662500700000|2022-09-06 21:45:00|606.06|603.26|606.2|603.4|606.2|603.4|606.06|603.26|0
1662501000000|2022-09-06 21:50:00|606.12|603.32|606.08|603.28|606.12|603.32|606.08|603.28|0
1662501300000|2022-09-06 21:55:00|606.06|603.26|605.85|603.05|606.08|603.28|605.81|603.01|0
1662501600000|2022-09-06 22:00:00|605.34|602.54|604.83|602.03|606.86|604.06|604.83|602.03|0
1662501900000|2022-09-06 22:05:00|604.63|601.83|604.83|602.03|606.05|603.25|604.63|601.83|0
1662502200000|2022-09-06 22:10:00|604.63|601.83|603.22|600.42|604.63|601.83|602.72|599.92|0
1662502500000|2022-09-06 22:15:00|603.01|600.21|603.12|600.32|604.63|601.83|603.01|600.21|0
1662502800000|2022-09-06 22:20:00|603.21|600.41|604.02|601.22|604.02|601.22|603.01|600.21|0
1662503100000|2022-09-06 22:25:00|604.13|601.33|603.41|600.61|604.22|601.42|603.41|600.61|0
1662503400000|2022-09-06 22:30:00|603.32|600.52|604.42|601.62|604.42|601.62|602.91|600.11|0
1662503700000|2022-09-06 22:35:00|604.62|601.82|604.62|601.82|605.23|602.43|604.12|601.32|0
1662504000000|2022-09-06 22:40:00|604.82|602.02|604.01|601.21|604.82|602.02|603.81|601.01|0
1662504300000|2022-09-06 22:45:00|604.42|601.62|603.41|600.61|604.62|601.82|603.41|600.61|0
1662504600000|2022-09-06 22:50:00|603.51|600.71|604.21|601.41|604.82|602.02|603.21|600.41|0
1662504900000|2022-09-06 22:55:00|604.12|601.32|604.21|601.41|604.21|601.41|603.41|600.61|0
1662505200000|2022-09-06 23:00:00|604.01|601.21|605.02|602.22|605.02|602.22|603.61|600.81|0
1662505500000|2022-09-06 23:05:00|605.12|602.32|607.45|604.65|607.85|605.05|604.92|602.12|0
1662505800000|2022-09-06 23:10:00|607.35|604.55|607.44|604.64|608.46|605.66|607.35|604.55|0
1662506100000|2022-09-06 23:15:00|607.24|604.44|607.04|604.24|607.24|604.44|606.23|603.43|0
1662506400000|2022-09-06 23:20:00|606.84|604.04|605.82|603.02|607.04|604.24|605.62|602.82|0
1662506700000|2022-09-06 23:25:00|605.62|602.82|606.83|604.03|606.83|604.03|605.22|602.42|0
1662507000000|2022-09-06 23:30:00|606.63|603.83|606.02|603.22|606.83|604.03|605.12|602.32|0
1662507300000|2022-09-06 23:35:00|605.62|602.82|605.62|602.82|605.82|603.02|605.01|602.21|0
1662507600000|2022-09-06 23:40:00|605.82|603.02|604.81|602.01|605.82|603.02|604.4|601.6|0
1662507900000|2022-09-06 23:45:00|605.01|602.21|606.12|603.32|607.03|604.23|604.81|602.01|0
1662508200000|2022-09-06 23:50:00|606.22|603.42|607.03|604.23|607.54|604.74|605.82|603.02|0
1662508500000|2022-09-06 23:55:00|607.23|604.43|607.03|604.23|607.84|605.04|606.42|603.62|0
1662508800000|2022-09-07 00:00:00|607.43|604.63|608.04|605.24|611.28|608.48|606.22|603.42|0
1662509100000|2022-09-07 00:05:00|608.24|605.44|605.81|603.01|608.44|605.64|605.61|602.81|0
1662509400000|2022-09-07 00:10:00|606.01|603.21|608.75|605.95|609.86|607.06|606.01|603.21|0
1662509700000|2022-09-07 00:15:00|608.85|606.05|619.02|616.22|619.53|616.73|608.85|606.05|0
1662510000000|2022-09-07 00:20:00|618.81|616.01|624.1|621.3|625.64|622.84|618.2|615.4|0
1662510300000|2022-09-07 00:25:00|624.3|621.5|621.95|619.15|624.3|621.5|621.64|618.84|0
1662510600000|2022-09-07 00:30:00|621.84|619.04|623.68|620.88|625.32|622.52|620.62|617.82|0
1662510900000|2022-09-07 00:35:00|623.48|620.68|623.27|620.47|625.32|622.52|622.66|619.86|0
1662511200000|2022-09-07 00:40:00|623.07|620.27|625.28|622.48|625.49|622.69|622.86|620.06|0
1662511500000|2022-09-07 00:45:00|625.19|622.39|623.24|620.44|625.49|622.69|622.42|619.62|0
1662511800000|2022-09-07 00:50:00|623.03|620.23|621.71|618.91|623.85|621.05|621.19|618.39|0
1662512100000|2022-09-07 00:55:00|621.81|619.01|621.09|618.29|622.83|620.03|620.17|617.37|0
1662512400000|2022-09-07 01:00:00|621.19|618.39|624.66|621.86|625.28|622.48|620.99|618.19|0
1662512700000|2022-09-07 01:05:00|624.87|622.07|624.25|621.45|625.07|622.27|623.23|620.43|0
1662513000000|2022-09-07 01:10:00|624.56|621.76|622.21|619.41|624.66|621.86|622|619.2|0
1662513300000|2022-09-07 01:15:00|622.41|619.61|622.62|619.82|623.84|621.04|620.98|618.18|0
1662513600000|2022-09-07 01:20:00|622.82|620.02|622.41|619.61|623.02|620.22|620.98|618.18|0
1662513900000|2022-09-07 01:25:00|622.52|619.72|621.8|619|622.82|620.02|620.57|617.77|0
1662514200000|2022-09-07 01:30:00|621.59|618.79|619.75|616.95|623.63|620.83|619.75|616.95|0
1662514500000|2022-09-07 01:35:00|619.96|617.16|620.68|617.88|623.02|620.22|619.96|617.16|0
1662514800000|2022-09-07 01:40:00|620.37|617.57|621.59|618.79|622|619.2|620.36|617.56|0
1662515100000|2022-09-07 01:45:00|621.38|618.58|618.12|615.32|622.2|619.4|617.92|615.12|0
1662515400000|2022-09-07 01:50:00|618.02|615.22|618.12|615.32|618.94|616.14|617.31|614.51|0
1662515700000|2022-09-07 01:55:00|618.32|615.52|618.73|615.93|618.93|616.13|617.92|615.12|0
1662516000000|2022-09-07 02:00:00|618.93|616.13|618.73|615.93|619.34|616.54|618.53|615.73|0
1662516300000|2022-09-07 02:05:00|618.93|616.13|618.32|615.52|619.34|616.54|617.91|615.11|0
1662516600000|2022-09-07 02:10:00|618.12|615.32|619.95|617.15|620.76|617.96|618.12|615.32|0
1662516900000|2022-09-07 02:15:00|620.15|617.35|620.66|617.86|620.97|618.17|619.74|616.94|0
1662517200000|2022-09-07 02:20:00|620.56|617.76|619.33|616.53|620.76|617.96|619.03|616.23|0
1662517500000|2022-09-07 02:25:00|619.74|616.94|617.3|614.5|619.74|616.94|617.09|614.29|0
1662517800000|2022-09-07 02:30:00|617.09|614.29|615.46|612.66|617.09|614.29|615.46|612.66|0
1662518100000|2022-09-07 02:35:00|615.67|612.87|617.9|615.1|618.31|615.51|614.76|611.96|0
1662518400000|2022-09-07 02:40:00|617.7|614.9|618.11|615.31|618.21|615.41|617.5|614.7|0
1662518700000|2022-09-07 02:45:00|618.01|615.21|617.09|614.29|618.31|615.51|616.88|614.08|0
1662519000000|2022-09-07 02:50:00|616.68|613.88|619.94|617.14|619.94|617.14|616.48|613.68|0
1662519300000|2022-09-07 02:55:00|619.73|616.93|620.25|617.45|620.75|617.95|619.73|616.93|0
1662519600000|2022-09-07 03:00:00|620.14|617.34|620.14|617.34|620.96|618.16|619.53|616.73|0
1662519900000|2022-09-07 03:05:00|619.94|617.14|620.95|618.15|621.16|618.36|619.73|616.93|0
1662520200000|2022-09-07 03:10:00|621.06|618.26|621.47|618.67|622.79|619.99|621.06|618.26|0
1662520500000|2022-09-07 03:15:00|621.56|618.76|623.51|620.71|624.02|621.22|621.36|618.56|0
1662520800000|2022-09-07 03:20:00|623.4|620.6|622.58|619.78|623.81|621.01|622.58|619.78|0
1662521100000|2022-09-07 03:25:00|622.79|619.99|619.93|617.13|623.2|620.4|619.72|616.92|0
1662521400000|2022-09-07 03:30:00|620.34|617.54|621.15|618.35|622.17|619.37|620.13|617.33|0
1662521700000|2022-09-07 03:35:00|620.95|618.15|622.78|619.98|622.99|620.19|620.95|618.15|0
1662522000000|2022-09-07 03:40:00|622.58|619.78|622.07|619.27|622.58|619.78|621.56|618.76|0
1662522300000|2022-09-07 03:45:00|621.97|619.17|621.56|618.76|621.97|619.17|621.15|618.35|0
1662522600000|2022-09-07 03:50:00|621.76|618.96|619.11|616.31|622.37|619.57|618.9|616.1|0
1662522900000|2022-09-07 03:55:00|619.31|616.51|618.9|616.1|619.72|616.92|618.7|615.9|0
1662523200000|2022-09-07 04:00:00|618.7|615.9|620.74|617.94|620.74|617.94|618.7|615.9|0
1662523500000|2022-09-07 04:05:00|620.84|618.04|620.64|617.84|621.14|618.34|620.12|617.32|0
1662523800000|2022-09-07 04:10:00|620.53|617.73|620.73|617.93|620.94|618.14|620.12|617.32|0
1662524100000|2022-09-07 04:15:00|620.53|617.73|620.53|617.73|620.73|617.93|620.02|617.22|0
1662524400000|2022-09-07 04:20:00|620.73|617.93|621.55|618.75|621.75|618.95|620.32|617.52|0
1662524700000|2022-09-07 04:25:00|621.65|618.85|621.45|618.65|621.95|619.15|620.93|618.13|0
1662525000000|2022-09-07 04:30:00|621.54|618.74|619.5|616.7|621.54|618.74|619.3|616.5|0
1662525300000|2022-09-07 04:35:00|619.61|616.81|618.48|615.68|619.71|616.91|618.08|615.28|0
1662525600000|2022-09-07 04:40:00|618.28|615.48|618.48|615.68|619.09|616.29|618.28|615.48|0
1662525900000|2022-09-07 04:45:00|618.28|615.48|616.65|613.85|618.28|615.48|616.65|613.85|0
1662526200000|2022-09-07 04:50:00|616.45|613.65|615.53|612.73|616.65|613.85|614.41|611.61|0
1662526500000|2022-09-07 04:55:00|615.63|612.83|615.83|613.03|616.14|613.34|614.82|612.02|0
1662526800000|2022-09-07 05:00:00|615.63|612.83|615.63|612.83|616.65|613.85|614.61|611.81|0
1662527100000|2022-09-07 05:05:00|615.42|612.62|612.99|610.19|615.83|613.03|612.99|610.19|0
1662527400000|2022-09-07 05:10:00|613.19|610.39|612.78|609.98|613.39|610.59|611.97|609.17|0
1662527700000|2022-09-07 05:15:00|612.58|609.78|610.96|608.16|612.98|610.18|610.55|607.75|0
1662528000000|2022-09-07 05:20:00|611.16|608.36|610.95|608.15|612.17|609.37|610.55|607.75|0
1662528300000|2022-09-07 05:25:00|610.75|607.95|613.79|610.99|613.79|610.99|610.75|607.95|0
1662528600000|2022-09-07 05:30:00|613.7|610.9|614.2|611.4|614.6|611.8|612.98|610.18|0
1662528900000|2022-09-07 05:35:00|613.99|611.19|614.91|612.11|615.21|612.41|613.99|611.19|0
1662529200000|2022-09-07 05:40:00|614.81|612.01|613.18|610.38|615.01|612.21|612.98|610.18|0
1662529500000|2022-09-07 05:45:00|612.98|610.18|613.18|610.38|613.99|611.19|611.56|608.76|0
1662529800000|2022-09-07 05:50:00|613.38|610.58|613.18|610.38|614.4|611.6|613.08|610.28|0
1662530100000|2022-09-07 05:55:00|612.97|610.17|614.6|611.8|614.8|612|612.37|609.57|0
1662530400000|2022-09-07 06:00:00|614.39|611.59|617.96|615.16|618.26|615.46|612.88|610.08|0
1662530700000|2022-09-07 06:05:00|618.05|615.25|617.24|614.44|618.05|615.25|616.63|613.83|0
1662531000000|2022-09-07 06:10:00|617.44|614.64|612.97|610.17|617.64|614.84|612.77|609.97|0
1662531300000|2022-09-07 06:15:00|612.77|609.97|611.95|609.15|614.7|611.9|611.55|608.75|0
1662531600000|2022-09-07 06:20:00|611.75|608.95|609.63|606.83|611.86|609.06|608.51|605.71|0
1662531900000|2022-09-07 06:25:00|609.52|606.72|610.53|607.73|610.94|608.14|609.12|606.32|0
1662532200000|2022-09-07 06:30:00|610.23|607.43|610.64|607.84|612.56|609.76|610.13|607.33|0
1662532500000|2022-09-07 06:35:00|610.73|607.93|610.12|607.32|611.54|608.74|609.72|606.92|0
1662532800000|2022-09-07 06:40:00|610.03|607.23|609.22|606.42|610.12|607.32|608.3|605.5|0
1662533100000|2022-09-07 06:45:00|609.42|606.62|607.9|605.1|609.52|606.72|606.48|603.68|0
1662533400000|2022-09-07 06:50:00|608.1|605.3|609.62|606.82|609.62|606.82|607.29|604.49|0
1662533700000|2022-09-07 06:55:00|609.72|606.92|610.12|607.32|610.52|607.72|608.5|605.7|0
1662534000000|2022-09-07 07:00:00|608.7|605.9|609.62|606.82|610.12|607.32|606.08|603.28|0
1662534300000|2022-09-07 07:05:00|609.61|607.01|611.23|608.63|611.23|608.63|607.9|605.3|0
1662534600000|2022-09-07 07:10:00|610.93|608.33|612.04|609.44|612.76|610.16|608.8|606.2|0
1662534900000|2022-09-07 07:15:00|611.64|609.04|611.94|609.34|612.45|609.85|609.81|607.21|0
1662535200000|2022-09-07 07:20:00|611.84|609.24|614.07|611.47|614.07|611.47|609.61|607.01|0
1662535500000|2022-09-07 07:25:00|613.66|611.06|614.88|612.28|616.51|613.91|613.66|611.06|0
1662535800000|2022-09-07 07:30:00|615.08|612.48|612.24|609.64|617.43|614.83|612.24|609.64|0
1662536100000|2022-09-07 07:35:00|612.44|609.84|611.02|608.42|612.85|610.25|609.81|607.21|0
1662536400000|2022-09-07 07:40:00|610.92|608.32|609|606.4|611.22|608.62|608.79|606.19|0
1662536700000|2022-09-07 07:45:00|609.2|606.6|604.15|601.55|609.2|606.6|604.15|601.55|0
1662537000000|2022-09-07 07:50:00|604.55|601.95|605.26|602.66|606.57|603.97|604.15|601.55|0
1662537300000|2022-09-07 07:55:00|604.95|602.35|602.64|600.04|605.36|602.76|601.53|598.93|0
1662537600000|2022-09-07 08:00:00|602.53|599.93|598.21|595.61|603.85|601.25|598.21|595.61|0
1662537900000|2022-09-07 08:05:00|598.31|595.71|597.5|594.9|598.91|596.31|595.3|592.7|0
1662538200000|2022-09-07 08:10:00|597.7|595.1|600.52|597.92|600.72|598.12|597.61|595.01|0
1662538500000|2022-09-07 08:15:00|600.31|597.71|600.11|597.51|601.92|599.32|598.71|596.11|0
1662538800000|2022-09-07 08:20:00|599.91|597.31|600.31|597.71|601.72|599.12|599.51|596.91|0
1662539100000|2022-09-07 08:25:00|600.71|598.11|601.52|598.92|601.52|598.92|599.71|597.11|0
1662539400000|2022-09-07 08:30:00|601.32|598.72|599.91|597.31|601.52|598.92|599.5|596.9|0
1662539700000|2022-09-07 08:35:00|600.01|597.41|602.12|599.52|602.12|599.52|599.61|597.01|0
1662540000000|2022-09-07 08:40:00|602.32|599.72|601.31|598.71|602.93|600.33|601.11|598.51|0
1662540300000|2022-09-07 08:45:00|601.11|598.51|598.8|596.2|601.11|598.51|598.8|596.2|0
1662540600000|2022-09-07 08:50:00|598.9|596.3|597.69|595.09|600.51|597.91|596.69|594.09|0
1662540900000|2022-09-07 08:55:00|597.89|595.29|596.69|594.09|597.89|595.29|596.08|593.48|0
1662541200000|2022-09-07 09:00:00|596.48|593.88|601.51|598.91|601.51|598.91|596.48|593.88|0
1662541500000|2022-09-07 09:05:00|601.31|598.71|601.91|599.31|601.91|599.31|600.2|597.6|0
1662541800000|2022-09-07 09:10:00|602.02|599.42|601.61|599.01|602.72|600.12|600.7|598.1|0
1662542100000|2022-09-07 09:15:00|601.3|598.7|599.29|596.69|601.41|598.81|599.29|596.69|0
1662542400000|2022-09-07 09:20:00|599.09|596.49|600.9|598.3|601.3|598.7|598.39|595.79|0
1662542700000|2022-09-07 09:25:00|600.7|598.1|600.09|597.49|601.7|599.1|599.49|596.89|0
1662543000000|2022-09-07 09:30:00|599.89|597.29|600.29|597.69|601.5|598.9|599.89|597.29|0
1662543300000|2022-09-07 09:35:00|600.09|597.49|601.7|599.1|601.9|599.3|598.68|596.08|0
1662543600000|2022-09-07 09:40:00|602.1|599.5|599.49|596.89|602.21|599.61|598.88|596.28|0
1662543900000|2022-09-07 09:45:00|599.28|596.68|598.28|595.68|600.49|597.89|597.88|595.28|0
1662544200000|2022-09-07 09:50:00|598.68|596.08|599.08|596.48|599.48|596.88|598.18|595.58|0
1662544500000|2022-09-07 09:55:00|598.88|596.28|597.47|594.87|598.88|596.28|597.27|594.67|0
1662544800000|2022-09-07 10:00:00|597.38|594.78|599.48|596.88|599.68|597.08|596.77|594.17|0
1662545100000|2022-09-07 10:05:00|599.58|596.98|599.48|596.88|599.88|597.28|597.87|595.27|0
1662545400000|2022-09-07 10:10:00|599.38|596.78|600.08|597.48|600.89|598.29|599.08|596.48|0
1662545700000|2022-09-07 10:15:00|600.28|597.68|599.88|597.28|602.3|599.7|599.68|597.08|0
1662546000000|2022-09-07 10:20:00|599.98|597.38|598.67|596.07|600.88|598.28|598.07|595.47|0
1662546300000|2022-09-07 10:25:00|598.87|596.27|597.87|595.27|599.47|596.87|597.87|595.27|0
1662546600000|2022-09-07 10:30:00|598.07|595.47|599.67|597.07|599.67|597.07|597.87|595.27|0
1662546900000|2022-09-07 10:35:00|599.78|597.18|598.06|595.46|600.07|597.47|597.06|594.46|0
1662547200000|2022-09-07 10:40:00|597.66|595.06|598.66|596.06|599.67|597.07|597.66|595.06|0
1662547500000|2022-09-07 10:45:00|598.57|595.97|600.47|597.87|601.48|598.88|598.26|595.66|0
1662547800000|2022-09-07 10:50:00|600.38|597.78|598.46|595.86|600.47|597.87|598.06|595.46|0
1662548100000|2022-09-07 10:55:00|598.66|596.06|599.87|597.27|600.67|598.07|598.46|595.86|0
1662548400000|2022-09-07 11:00:00|599.57|596.97|600.07|597.47|600.57|597.97|599.37|596.77|0
1662548700000|2022-09-07 11:05:00|599.97|597.37|601.38|598.78|601.38|598.78|598.56|595.96|0
1662549000000|2022-09-07 11:10:00|601.27|598.67|599.26|596.66|601.27|598.67|599.26|596.66|0
1662549300000|2022-09-07 11:15:00|599.06|596.46|599.86|597.26|600.26|597.66|598.86|596.26|0
1662549600000|2022-09-07 11:20:00|600.06|597.46|597.85|595.25|600.26|597.66|597.85|595.25|0
1662549900000|2022-09-07 11:25:00|598.05|595.45|598.25|595.65|598.25|595.65|597.85|595.25|0
1662550200000|2022-09-07 11:30:00|598.05|595.45|599.46|596.86|600.26|597.66|597.85|595.25|0
1662550500000|2022-09-07 11:35:00|599.25|596.65|609.35|606.75|609.35|606.75|598.85|596.25|0
1662550800000|2022-09-07 11:40:00|609.55|606.95|605.09|602.49|611.16|608.56|605.09|602.49|0
1662551100000|2022-09-07 11:45:00|605.49|602.89|606.77|604.17|608.19|605.59|604.77|602.17|0
1662551400000|2022-09-07 11:50:00|607.08|604.48|605.36|602.76|608.59|605.99|605.26|602.66|0
1662551700000|2022-09-07 11:55:00|605.56|602.96|606.37|603.77|607.18|604.58|604.35|601.75|0
1662552000000|2022-09-07 12:00:00|606.07|603.47|605.36|602.76|606.57|603.97|604.55|601.95|0
1662552300000|2022-09-07 12:05:00|605.76|603.16|611.02|608.42|613.25|610.65|605.76|603.16|0
1662552600000|2022-09-07 12:10:00|611.22|608.62|614.3|611.7|615.93|613.33|611.22|608.62|0
1662552900000|2022-09-07 12:15:00|614.1|611.5|613.49|610.89|614.91|612.31|612.18|609.58|0
1662553200000|2022-09-07 12:20:00|613.9|611.3|613.69|611.09|615.11|612.51|611.67|609.07|0
1662553500000|2022-09-07 12:25:00|613.89|611.29|614.91|612.31|615.72|613.12|613.08|610.48|0
1662553800000|2022-09-07 12:30:00|614.7|612.1|611.77|609.17|615.11|612.51|611.66|609.06|0
1662554100000|2022-09-07 12:35:00|612.27|609.67|608.43|605.83|612.88|610.28|608.43|605.83|0
1662554400000|2022-09-07 12:40:00|608.22|605.62|609.14|606.54|609.23|606.63|607.62|605.02|0
1662554700000|2022-09-07 12:45:00|609.03|606.43|611.16|608.56|611.66|609.06|608.83|606.23|0
1662555000000|2022-09-07 12:50:00|611.05|608.45|614.49|611.89|614.9|612.3|610.24|607.64|0
1662555300000|2022-09-07 12:55:00|614.29|611.69|609.84|607.24|614.29|611.69|609.84|607.24|0
1662555600000|2022-09-07 13:00:00|610.04|607.44|610.24|607.64|611.25|608.65|609.23|606.63|0
1662555900000|2022-09-07 13:05:00|610.44|607.84|609.23|606.63|610.44|607.84|608.01|605.41|0
1662556200000|2022-09-07 13:10:00|609.02|606.42|609.04|606.44|612.26|609.66|608.42|605.82|0
1662556500000|2022-09-07 13:15:00|608.84|606.24|606.01|603.41|609.04|606.44|605.8|603.2|0
1662556800000|2022-09-07 13:20:00|606.21|603.61|606.21|603.61|607.01|604.41|605|602.4|0
1662557100000|2022-09-07 13:25:00|606|603.4|607.01|604.41|608.43|605.83|606|603.4|0
1662557400000|2022-09-07 13:30:00|607.21|604.61|601.97|599.37|608.63|606.03|601.97|599.37|0
1662557700000|2022-09-07 13:35:00|602.17|599.57|592.75|590.15|602.37|599.77|592.15|589.55|0
1662558000000|2022-09-07 13:40:00|593.15|590.55|591.46|588.86|594.55|591.95|588.96|586.36|0
1662558300000|2022-09-07 13:45:00|590.86|588.26|589.86|587.26|591.46|588.86|587.87|585.27|0
1662558600000|2022-09-07 13:50:00|590.06|587.46|592.86|590.26|595.47|592.87|589.06|586.46|0
1662558900000|2022-09-07 13:55:00|593.47|590.87|594.07|591.47|595.47|592.87|588.66|586.06|0
1662559200000|2022-09-07 14:00:00|594.27|591.67|590.86|588.26|600.31|597.71|590.05|587.45|0
1662559500000|2022-09-07 14:05:00|591.06|588.46|593.86|591.26|596.48|593.88|589.45|586.85|0
1662559800000|2022-09-07 14:10:00|593.46|590.86|599.3|596.7|599.5|596.9|591.86|589.26|0
1662560100000|2022-09-07 14:15:00|599.09|596.49|594.66|592.06|601.52|598.92|593.66|591.06|0
1662560400000|2022-09-07 14:20:00|594.46|591.86|595.27|592.67|596.27|593.67|592.25|589.65|0
1662560700000|2022-09-07 14:25:00|595.67|593.07|589.25|586.65|597.08|594.48|588.85|586.25|0
1662561000000|2022-09-07 14:30:00|587.45|584.85|586.05|583.45|587.45|584.85|581.07|578.47|0
1662561300000|2022-09-07 14:35:00|585.85|583.25|586.84|584.24|588.44|585.84|583.65|581.05|0
1662561600000|2022-09-07 14:40:00|586.64|584.04|587.84|585.24|590.64|588.04|584.85|582.25|0
1662561900000|2022-09-07 14:45:00|587.64|585.04|588.44|585.84|589.84|587.24|586.84|584.24|0
1662562200000|2022-09-07 14:50:00|588.64|586.04|584.65|582.05|589.24|586.64|583.05|580.45|0
1662562500000|2022-09-07 14:55:00|584.84|582.24|585.44|582.84|585.84|583.24|582.85|580.25|0
1662562800000|2022-09-07 15:00:00|585.64|583.04|580.86|578.26|589.04|586.44|580.46|577.86|0
1662563100000|2022-09-07 15:05:00|581.46|578.86|578.87|576.27|582.85|580.25|577.29|574.69|0
1662563400000|2022-09-07 15:10:00|578.67|576.07|574.32|571.72|578.87|576.27|572.14|569.54|0
1662563700000|2022-09-07 15:15:00|574.51|571.91|574.31|571.71|577.58|574.98|573.72|571.12|0
1662564000000|2022-09-07 15:20:00|574.12|571.52|572.73|570.13|575.11|572.51|571.74|569.14|0
1662564300000|2022-09-07 15:25:00|572.92|570.32|575.5|572.9|575.7|573.1|571.73|569.13|0
1662564600000|2022-09-07 15:30:00|574.71|572.11|577.75|575.15|578.74|576.14|572.13|569.53|0
1662564900000|2022-09-07 15:35:00|577.15|574.55|575.96|573.36|577.35|574.75|574.17|571.57|0
1662565200000|2022-09-07 15:40:00|576.16|573.56|578.74|576.14|579.73|577.13|574.57|571.97|0
1662565500000|2022-09-07 15:45:00|578.54|575.94|575.16|572.56|578.74|576.14|574.17|571.57|0
1662565800000|2022-09-07 15:50:00|574.96|572.36|573.18|570.58|575.56|572.96|572.98|570.38|0
1662566100000|2022-09-07 15:55:00|572.98|570.38|575.56|572.96|575.95|573.35|571.8|569.2|0
1662566400000|2022-09-07 16:00:00|575.16|572.56|575.16|572.56|575.75|573.15|573.38|570.78|0
1662566700000|2022-09-07 16:05:00|575.36|572.76|573.67|571.07|578.53|575.93|573.67|571.07|0
1662567000000|2022-09-07 16:10:00|573.97|571.37|576.94|574.34|577.54|574.94|573.57|570.97|0
1662567300000|2022-09-07 16:15:00|577.14|574.54|580.12|577.52|580.72|578.12|576.34|573.74|0
1662567600000|2022-09-07 16:20:00|580.32|577.72|582.71|580.11|584.51|581.91|579.52|576.92|0
1662567900000|2022-09-07 16:25:00|583.11|580.51|579.52|576.92|583.71|581.11|578.92|576.32|0
1662568200000|2022-09-07 16:30:00|579.92|577.32|578.72|576.12|582.31|579.71|578.53|575.93|0
1662568500000|2022-09-07 16:35:00|578.33|575.73|573.56|570.96|580.12|577.52|573.56|570.96|0
1662568800000|2022-09-07 16:40:00|573.37|570.77|569.06|566.46|574.55|571.95|566.46|563.86|0
1662569100000|2022-09-07 16:45:00|568.67|566.07|569.26|566.66|570.44|567.84|567.68|565.08|0
1662569400000|2022-09-07 16:50:00|569.46|566.86|571.03|568.43|571.43|568.83|568.86|566.26|0
1662569700000|2022-09-07 16:55:00|571.43|568.83|570.04|567.44|573.4|570.8|570.04|567.44|0
1662570000000|2022-09-07 17:00:00|570.24|567.64|565.52|562.92|570.83|568.23|564.73|562.13|0
1662570300000|2022-09-07 17:05:00|565.91|563.31|566.3|563.7|567.68|565.08|564.73|562.13|0
1662570600000|2022-09-07 17:10:00|566.5|563.9|567.09|564.49|568.46|565.86|565.91|563.31|0
1662570900000|2022-09-07 17:15:00|566.69|564.09|568.86|566.26|569.45|566.85|565.91|563.31|0
1662571200000|2022-09-07 17:20:00|569.25|566.65|568.46|565.86|569.45|566.85|565.71|563.11|0
1662571500000|2022-09-07 17:25:00|568.26|565.66|570.43|567.83|571.22|568.62|568.26|565.66|0
1662571800000|2022-09-07 17:30:00|570.23|567.63|566.4|563.8|570.82|568.22|566.1|563.5|0
1662572100000|2022-09-07 17:35:00|566.69|564.09|563.54|560.94|567.28|564.68|562.56|559.96|0
1662572400000|2022-09-07 17:40:00|563.74|561.14|558.07|555.47|563.74|561.14|557.68|555.08|0
1662572700000|2022-09-07 17:45:00|558.26|555.66|556.89|554.29|560.02|557.42|556.89|554.29|0
1662573000000|2022-09-07 17:50:00|557.09|554.49|555.72|553.12|557.67|555.07|555.33|552.73|0
1662573300000|2022-09-07 17:55:00|555.33|552.73|556.5|553.9|557.87|555.27|555.33|552.73|0
1662573600000|2022-09-07 18:00:00|555.72|553.12|548.15|545.55|557.09|554.49|547.76|545.16|0
1662573900000|2022-09-07 18:05:00|547.96|545.36|553.29|550.69|554.06|551.46|547.76|545.16|0
1662574200000|2022-09-07 18:10:00|553.67|551.07|552.9|550.3|554.84|552.24|552.32|549.72|0
1662574500000|2022-09-07 18:15:00|552.7|550.1|558.14|555.54|558.34|555.74|551.73|549.13|0
1662574800000|2022-09-07 18:20:00|557.95|555.35|557.17|554.57|558.92|556.32|556.78|554.18|0
1662575100000|2022-09-07 18:25:00|556.78|554.18|550.26|547.66|557.17|554.57|550.26|547.66|0
1662575400000|2022-09-07 18:30:00|550.07|547.47|547.94|545.34|552.21|549.61|547.94|545.34|0
1662575700000|2022-09-07 18:35:00|548.13|545.53|548.71|546.11|549.49|546.89|546.77|544.17|0
1662576000000|2022-09-07 18:40:00|548.9|546.3|548.13|545.53|548.9|546.3|546.19|543.59|0
1662576300000|2022-09-07 18:45:00|547.93|545.33|546.58|543.98|548.71|546.11|546.58|543.98|0
1662576600000|2022-09-07 18:50:00|546.68|544.08|546.19|543.59|549.68|547.08|545.61|543.01|0
1662576900000|2022-09-07 18:55:00|546.29|543.69|545.8|543.2|547.35|544.75|544.45|541.85|0
1662577200000|2022-09-07 19:00:00|545.61|543.01|545.99|543.39|547.92|545.32|545.03|542.43|0
1662577500000|2022-09-07 19:05:00|545.8|543.2|543.29|540.69|547.34|544.74|543.29|540.69|0
1662577800000|2022-09-07 19:10:00|543.1|540.5|544.06|541.46|545.79|543.19|543.1|540.5|0
1662578100000|2022-09-07 19:15:00|543.87|541.27|545.79|543.19|546.76|544.16|541.75|539.15|0
1662578400000|2022-09-07 19:20:00|545.99|543.39|544.06|541.46|547.14|544.54|543.67|541.07|0
1662578700000|2022-09-07 19:25:00|544.16|541.56|540.59|537.99|544.25|541.65|539.82|537.22|0
1662579000000|2022-09-07 19:30:00|540.21|537.61|541.93|539.33|544.05|541.45|540.21|537.61|0
1662579300000|2022-09-07 19:35:00|542.32|539.72|544.63|542.03|545.79|543.19|541.55|538.95|0
1662579600000|2022-09-07 19:40:00|544.82|542.22|544.43|541.83|547.33|544.73|544.05|541.45|0
1662579900000|2022-09-07 19:45:00|544.82|542.22|540.97|538.37|545.21|542.61|540.2|537.6|0
1662580200000|2022-09-07 19:50:00|541.16|538.56|543.85|541.25|545.98|543.38|541.16|538.56|0
1662580500000|2022-09-07 19:55:00|544.24|541.64|545.78|543.18|548.68|546.08|544.24|541.64|0
1662580800000|2022-09-07 20:00:00|546.55|543.95|548.1|545.5|549.45|546.85|546.55|543.95|0
1662581100000|2022-09-07 20:05:00|547.52|544.92|548.1|545.5|549.65|547.05|547.52|544.92|0
1662581400000|2022-09-07 20:10:00|548.68|546.08|549.06|546.46|549.26|546.66|547.71|545.11|0
1662581700000|2022-09-07 20:15:00|548.39|545.59|546.84|544.04|548.39|545.59|546.84|544.04|0
1662582000000|2022-09-07 20:20:00|546.65|543.85|546.26|543.46|546.65|543.85|545.87|543.07|0
1662582300000|2022-09-07 20:25:00|546.17|543.37|546.26|543.46|546.26|543.46|545.29|542.49|0
1662582600000|2022-09-07 20:30:00|546.06|543.26|546.26|543.46|546.64|543.84|545.68|542.88|0
1662582900000|2022-09-07 20:35:00|546.06|543.26|545.87|543.07|546.26|543.46|545.87|543.07|0
1662583200000|2022-09-07 20:40:00|545.97|543.17|546.45|543.65|546.64|543.84|545.87|543.07|0
1662583500000|2022-09-07 20:45:00|546.64|543.84|546.44|543.64|546.64|543.84|546.06|543.26|0
1662583800000|2022-09-07 20:50:00|546.25|543.45|546.64|543.84|546.64|543.84|546.06|543.26|0
1662584100000|2022-09-07 20:55:00|546.44|543.64|547.51|544.71|547.51|544.71|546.44|543.64|0
1662584400000|2022-09-07 21:00:00|547.15|544.35|547.07|544.27|547.72|544.92|546.99|544.19|0
1662584700000|2022-09-07 21:05:00|547.13|544.33|546.48|543.68|547.21|544.41|546.42|543.62|0
1662585000000|2022-09-07 21:10:00|546.45|543.65|546.31|543.51|546.45|543.65|546.31|543.51|0
1662585300000|2022-09-07 21:15:00|546.11|543.31|546.34|543.54|546.34|543.54|546.11|543.31|0
1662585600000|2022-09-07 21:20:00|546.25|543.45|546.33|543.53|546.42|543.62|546.23|543.43|0
1662585900000|2022-09-07 21:25:00|546.4|543.6|546.11|543.31|546.4|543.6|546.11|543.31|0
1662586200000|2022-09-07 21:30:00|546.08|543.28|546.25|543.45|546.33|543.53|546.08|543.28|0
1662586500000|2022-09-07 21:35:00|546.22|543.42|546.27|543.47|546.5|543.7|546.22|543.42|0
1662586800000|2022-09-07 21:40:00|546.31|543.51|546.27|543.47|546.33|543.53|546.19|543.39|0
1662587100000|2022-09-07 21:45:00|546.24|543.44|546.5|543.7|546.56|543.76|546.22|543.42|0
1662587400000|2022-09-07 21:50:00|546.36|543.56|546.4|543.6|546.6|543.8|546.13|543.33|0
1662587700000|2022-09-07 21:55:00|546.38|543.58|546.29|543.49|546.43|543.63|546.15|543.35|0
1662588000000|2022-09-07 22:00:00|546.52|543.72|544.11|541.31|546.52|543.72|543.34|540.54|0
1662588300000|2022-09-07 22:05:00|544.21|541.41|542.95|540.15|544.21|541.41|542.95|540.15|0
1662588600000|2022-09-07 22:10:00|543.14|540.34|543.72|540.92|543.72|540.92|542.95|540.15|0
1662588900000|2022-09-07 22:15:00|543.82|541.02|544.2|541.4|544.49|541.69|543.43|540.63|0
1662589200000|2022-09-07 22:20:00|544.29|541.49|543.91|541.11|544.49|541.69|543.72|540.92|0
1662589500000|2022-09-07 22:25:00|544.1|541.3|544.48|541.68|544.68|541.88|543.91|541.11|0
1662589800000|2022-09-07 22:30:00|544.29|541.49|545.06|542.26|545.06|542.26|544.29|541.49|0
1662590100000|2022-09-07 22:35:00|545.25|542.45|546.02|543.22|546.41|543.61|545.25|542.45|0
1662590400000|2022-09-07 22:40:00|546.41|543.61|546.41|543.61|546.6|543.8|546.02|543.22|0
1662590700000|2022-09-07 22:45:00|546.6|543.8|546.99|544.19|547.28|544.48|546.6|543.8|0
1662591000000|2022-09-07 22:50:00|546.89|544.09|546.79|543.99|546.99|544.19|546.6|543.8|0
1662591300000|2022-09-07 22:55:00|546.7|543.9|545.44|542.64|546.99|544.19|545.44|542.64|0
1662591600000|2022-09-07 23:00:00|545.63|542.83|546.79|543.99|546.98|544.18|545.54|542.74|0
1662591900000|2022-09-07 23:05:00|546.89|544.09|546.21|543.41|546.98|544.18|546.21|543.41|0
1662592200000|2022-09-07 23:10:00|546.02|543.22|546.5|543.7|546.5|543.7|546.01|543.21|0
1662592500000|2022-09-07 23:15:00|546.4|543.6|546.21|543.41|546.4|543.6|544.28|541.48|0
1662592800000|2022-09-07 23:20:00|546.01|543.21|547.36|544.56|547.56|544.76|546.01|543.21|0
1662593100000|2022-09-07 23:25:00|547.27|544.47|547.56|544.76|547.56|544.76|547.17|544.37|0
1662593400000|2022-09-07 23:30:00|547.36|544.56|547.36|544.56|547.56|544.76|547.17|544.37|0
1662593700000|2022-09-07 23:35:00|548.33|545.53|548.13|545.33|548.71|545.91|547.94|545.14|0
1662594000000|2022-09-07 23:40:00|548.33|545.53|548.32|545.52|548.52|545.72|547.94|545.14|0
1662594300000|2022-09-07 23:45:00|548.52|545.72|547.94|545.14|548.52|545.72|547.74|544.94|0
1662594600000|2022-09-07 23:50:00|547.74|544.94|548.9|546.1|549.1|546.3|547.74|544.94|0
1662594900000|2022-09-07 23:55:00|548.71|545.91|548.42|545.62|548.9|546.1|548.32|545.52|0
1662595200000|2022-09-08 00:00:00|548.71|545.91|549.29|546.49|549.67|546.87|546.97|544.17|0
1662595500000|2022-09-08 00:05:00|549.39|546.59|549.19|546.39|549.67|546.87|548.32|545.52|0
1662595800000|2022-09-08 00:10:00|549.29|546.49|548.7|545.9|549.67|546.87|548.22|545.42|0
1662596100000|2022-09-08 00:15:00|548.61|545.81|544.64|541.84|548.61|545.81|543.3|540.5|0
1662596400000|2022-09-08 00:20:00|544.84|542.04|545.22|542.42|545.41|542.61|542.72|539.92|0
1662596700000|2022-09-08 00:25:00|545.41|542.61|544.83|542.03|545.61|542.81|544.45|541.65|0
1662597000000|2022-09-08 00:30:00|545.03|542.23|546.09|543.29|546.57|543.77|544.64|541.84|0
1662597300000|2022-09-08 00:35:00|545.99|543.19|545.22|542.42|546.96|544.16|545.22|542.42|0
1662597600000|2022-09-08 00:40:00|545.41|542.61|545.6|542.8|546.37|543.57|545.41|542.61|0
1662597900000|2022-09-08 00:45:00|545.79|542.99|545.99|543.19|546.37|543.57|545.41|542.61|0
1662598200000|2022-09-08 00:50:00|546.18|543.38|545.02|542.22|546.56|543.76|544.63|541.83|0
1662598500000|2022-09-08 00:55:00|544.83|542.03|544.82|542.02|545.21|542.41|544.05|541.25|0
1662598800000|2022-09-08 01:00:00|544.92|542.12|544.63|541.83|545.21|542.41|544.24|541.44|0
1662599100000|2022-09-08 01:05:00|544.82|542.02|542.32|539.52|545.02|542.22|542.12|539.32|0
1662599400000|2022-09-08 01:10:00|542.51|539.71|542.12|539.32|542.61|539.81|541.93|539.13|0
1662599700000|2022-09-08 01:15:00|542.32|539.52|544.82|542.02|545.01|542.21|541.45|538.65|0
1662600000000|2022-09-08 01:20:00|545.01|542.21|543.47|540.67|545.2|542.4|543.08|540.28|0
1662600300000|2022-09-08 01:25:00|543.57|540.77|542.89|540.09|543.85|541.05|542.7|539.9|0
1662600600000|2022-09-08 01:30:00|543.08|540.28|543.66|540.86|543.85|541.05|542.69|539.89|0
1662600900000|2022-09-08 01:35:00|543.46|540.66|545.2|542.4|545.2|542.4|542.89|540.09|0
1662601200000|2022-09-08 01:40:00|545.01|542.21|544.81|542.01|545.01|542.21|543.85|541.05|0
1662601500000|2022-09-08 01:45:00|544.72|541.92|544.42|541.62|544.72|541.92|544.04|541.24|0
1662601800000|2022-09-08 01:50:00|544.33|541.53|544.42|541.62|545|542.2|544.04|541.24|0
1662602100000|2022-09-08 01:55:00|544.52|541.72|544.81|542.01|545|542.2|544.42|541.62|0
1662602400000|2022-09-08 02:00:00|545|542.2|544.42|541.62|545|542.2|543.84|541.04|0
1662602700000|2022-09-08 02:05:00|544.61|541.81|544.61|541.81|544.8|542|544.03|541.23|0
1662603000000|2022-09-08 02:10:00|544.42|541.62|544.99|542.19|544.99|542.19|544.03|541.23|0
1662603300000|2022-09-08 02:15:00|544.8|542|544.41|541.61|545.38|542.58|544.41|541.61|0
1662603600000|2022-09-08 02:20:00|544.22|541.42|543.93|541.13|544.8|542|543.83|541.03|0
1662603900000|2022-09-08 02:25:00|544.03|541.23|544.8|542|544.8|542|543.74|540.94|0
1662604200000|2022-09-08 02:30:00|544.6|541.8|544.99|542.19|544.99|542.19|544.22|541.42|0
1662604500000|2022-09-08 02:35:00|545.18|542.38|546.72|543.92|547.11|544.31|544.99|542.19|0
1662604800000|2022-09-08 02:40:00|546.92|544.12|546.92|544.12|547.11|544.31|546.53|543.73|0
1662605100000|2022-09-08 02:45:00|546.72|543.92|547.11|544.31|547.88|545.08|546.53|543.73|0
1662605400000|2022-09-08 02:50:00|547.3|544.5|547.59|544.79|547.59|544.79|547.11|544.31|0
1662605700000|2022-09-08 02:55:00|547.49|544.69|548.07|545.27|548.07|545.27|547.11|544.31|0
1662606000000|2022-09-08 03:00:00|547.88|545.08|547.1|544.3|547.88|545.08|546.91|544.11|0
1662606300000|2022-09-08 03:05:00|547.2|544.4|546.14|543.34|547.49|544.69|545.94|543.14|0
1662606600000|2022-09-08 03:10:00|545.94|543.14|544.11|541.31|546.33|543.53|544.11|541.31|0
1662606900000|2022-09-08 03:15:00|544.2|541.4|544.4|541.6|545.36|542.56|544.01|541.21|0
1662607200000|2022-09-08 03:20:00|544.2|541.4|545.07|542.27|545.36|542.56|544.2|541.4|0
1662607500000|2022-09-08 03:25:00|544.78|541.98|546.32|543.52|546.32|543.52|544.78|541.98|0
1662607800000|2022-09-08 03:30:00|546.13|543.33|545.55|542.75|546.13|543.33|545.36|542.56|0
1662608100000|2022-09-08 03:35:00|545.46|542.66|546.23|543.43|546.32|543.52|544.78|541.98|0
1662608400000|2022-09-08 03:40:00|546.13|543.33|545.74|542.94|546.71|543.91|545.55|542.75|0
1662608700000|2022-09-08 03:45:00|545.84|543.04|546.32|543.52|546.7|543.9|545.74|542.94|0
1662609000000|2022-09-08 03:50:00|546.51|543.71|546.51|543.71|546.9|544.1|546.12|543.32|0
1662609300000|2022-09-08 03:55:00|546.32|543.52|546.12|543.32|546.51|543.71|545.35|542.55|0
1662609600000|2022-09-08 04:00:00|545.93|543.13|544.58|541.78|545.93|543.13|544.58|541.78|0
1662609900000|2022-09-08 04:05:00|544.77|541.97|544.57|541.77|545.54|542.74|544.57|541.77|0
1662610200000|2022-09-08 04:10:00|544.48|541.68|543.99|541.19|544.96|542.16|543.99|541.19|0
1662610500000|2022-09-08 04:15:00|543.9|541.1|544.76|541.96|544.96|542.16|543.8|541|0
1662610800000|2022-09-08 04:20:00|544.57|541.77|543.03|540.23|544.57|541.77|543.03|540.23|0
1662611100000|2022-09-08 04:25:00|543.22|540.42|543.99|541.19|544.57|541.77|543.22|540.42|0
1662611400000|2022-09-08 04:30:00|544.09|541.29|544.18|541.38|544.57|541.77|543.8|541|0
1662611700000|2022-09-08 04:35:00|544.37|541.57|543.6|540.8|544.37|541.57|543.41|540.61|0
1662612000000|2022-09-08 04:40:00|543.41|540.61|543.02|540.22|543.6|540.8|542.64|539.84|0
1662612300000|2022-09-08 04:45:00|543.21|540.41|543.4|540.6|543.6|540.8|542.83|540.03|0
1662612600000|2022-09-08 04:50:00|543.6|540.8|543.4|540.6|543.98|541.18|543.21|540.41|0
1662612900000|2022-09-08 04:55:00|543.21|540.41|542.63|539.83|543.4|540.6|542.44|539.64|0
1662613200000|2022-09-08 05:00:00|542.44|539.64|542.63|539.83|542.82|540.02|542.05|539.25|0
1662613500000|2022-09-08 05:05:00|542.54|539.74|542.05|539.25|542.54|539.74|541.47|538.67|0
1662613800000|2022-09-08 05:10:00|542.15|539.35|542.24|539.44|542.63|539.83|541.28|538.48|0
1662614100000|2022-09-08 05:15:00|542.15|539.35|541.28|538.48|543.01|540.21|540.89|538.09|0
1662614400000|2022-09-08 05:20:00|541.38|538.58|542.05|539.25|542.43|539.63|541.19|538.39|0
1662614700000|2022-09-08 05:25:00|542.24|539.44|541.85|539.05|542.24|539.44|541.28|538.48|0
1662615000000|2022-09-08 05:30:00|541.95|539.15|542.62|539.82|542.81|540.01|541.47|538.67|0
1662615300000|2022-09-08 05:35:00|542.43|539.63|541.85|539.05|542.62|539.82|541.85|539.05|0
1662615600000|2022-09-08 05:40:00|541.76|538.96|543.58|540.78|543.68|540.88|541.66|538.86|0
1662615900000|2022-09-08 05:45:00|543.68|540.88|542.81|540.01|543.97|541.17|542.62|539.82|0
1662616200000|2022-09-08 05:50:00|543|540.2|543.38|540.58|543.77|540.97|542.61|539.81|0
1662616500000|2022-09-08 05:55:00|543.49|540.69|541.46|538.66|543.77|540.97|541.27|538.47|0
1662616800000|2022-09-08 06:00:00|541.27|538.47|539.73|536.93|543.58|540.78|539.34|536.54|0
1662617100000|2022-09-08 06:05:00|540.11|537.31|538.96|536.16|542.03|539.23|538.96|536.16|0
1662617400000|2022-09-08 06:10:00|538.77|535.97|536.08|533.28|539.53|536.73|536.08|533.28|0
1662617700000|2022-09-08 06:15:00|536.27|533.47|535.31|532.51|536.27|533.47|534.36|531.56|0
1662618000000|2022-09-08 06:20:00|535.12|532.32|537.42|534.62|537.71|534.91|534.93|532.13|0
1662618300000|2022-09-08 06:25:00|537.61|534.81|537.99|535.19|538.18|535.38|537.04|534.24|0
1662618600000|2022-09-08 06:30:00|538.18|535.38|538.18|535.38|538.76|535.96|537.8|535|0
1662618900000|2022-09-08 06:35:00|538.28|535.48|540.29|537.49|541.25|538.45|538.28|535.48|0
1662619200000|2022-09-08 06:40:00|540.1|537.3|539.52|536.72|540.87|538.07|539.52|536.72|0
1662619500000|2022-09-08 06:45:00|539.33|536.53|540.67|537.87|541.25|538.45|539.14|536.34|0
1662619800000|2022-09-08 06:50:00|540.87|538.07|541.44|538.64|541.63|538.83|540.48|537.68|0
1662620100000|2022-09-08 06:55:00|541.25|538.45|541.63|538.83|542.02|539.22|540.67|537.87|0
1662620400000|2022-09-08 07:00:00|541.44|538.64|540.28|537.48|542.79|539.99|539.52|536.72|0
1662620700000|2022-09-08 07:05:00|540.18|537.58|539.8|537.2|540.86|538.26|538.84|536.24|0
1662621000000|2022-09-08 07:10:00|539.03|536.43|539.99|537.39|541.53|538.93|539.03|536.43|0
1662621300000|2022-09-08 07:15:00|540.18|537.58|543.45|540.85|544.61|542.01|539.99|537.39|0
1662621600000|2022-09-08 07:20:00|543.84|541.24|548.14|545.54|550.45|547.85|543.84|541.24|0
1662621900000|2022-09-08 07:25:00|548.52|545.92|549.29|546.69|551.22|548.62|548.52|545.92|0
1662622200000|2022-09-08 07:30:00|549.48|546.88|551.61|549.01|553.54|550.94|549.48|546.88|0
1662622500000|2022-09-08 07:35:00|551.8|549.2|551.61|549.01|553.54|550.94|550.83|548.23|0
1662622800000|2022-09-08 07:40:00|551.22|548.62|550.64|548.04|552.57|549.97|550.25|547.65|0
1662623100000|2022-09-08 07:45:00|550.83|548.23|550.16|547.56|551.41|548.81|549.67|547.07|0
1662623400000|2022-09-08 07:50:00|550.25|547.65|553.54|550.94|554.8|552.2|550.25|547.65|0
1662623700000|2022-09-08 07:55:00|553.73|551.13|551.41|548.81|554.51|551.91|551.02|548.42|0
1662624000000|2022-09-08 08:00:00|551.6|549|554.11|551.51|555.47|552.87|551.6|549|0
1662624300000|2022-09-08 08:05:00|553.92|551.32|554.11|551.51|554.7|552.1|552.56|549.96|0
1662624600000|2022-09-08 08:10:00|554.31|551.71|551.02|548.42|554.31|551.71|551.02|548.42|0
1662624900000|2022-09-08 08:15:00|550.82|548.22|550.24|547.64|552.18|549.58|549.47|546.87|0
1662625200000|2022-09-08 08:20:00|550.05|547.45|552.37|549.77|552.85|550.25|549.47|546.87|0
1662625500000|2022-09-08 08:25:00|552.17|549.57|550.82|548.22|553.72|551.12|550.53|547.93|0
1662625800000|2022-09-08 08:30:00|551.01|548.41|551.98|549.38|552.36|549.76|550.43|547.83|0
1662626100000|2022-09-08 08:35:00|551.4|548.8|551.97|549.37|552.36|549.76|551.01|548.41|0
1662626400000|2022-09-08 08:40:00|551.3|548.7|549.85|547.25|552.17|549.57|549.65|547.05|0
1662626700000|2022-09-08 08:45:00|549.65|547.05|549.27|546.67|550.23|547.63|548.69|546.09|0
1662627000000|2022-09-08 08:50:00|549.07|546.47|548.69|546.09|550.34|547.74|548.49|545.89|0
1662627300000|2022-09-08 08:55:00|548.59|545.99|547.34|544.74|549.26|546.66|547.34|544.74|0
1662627600000|2022-09-08 09:00:00|547.53|544.93|546.76|544.16|548.11|545.51|546.76|544.16|0
1662627900000|2022-09-08 09:05:00|546.95|544.35|548.68|546.08|548.87|546.27|546.37|543.77|0
1662628200000|2022-09-08 09:10:00|548.78|546.18|549.45|546.85|549.45|546.85|548.3|545.7|0
1662628500000|2022-09-08 09:15:00|549.26|546.66|548.68|546.08|550.03|547.43|548.2|545.6|0
1662628800000|2022-09-08 09:20:00|548.59|545.99|548.87|546.27|549.45|546.85|547.91|545.31|0
1662629100000|2022-09-08 09:25:00|548.78|546.18|548.58|545.98|549.25|546.65|548.29|545.69|0
1662629400000|2022-09-08 09:30:00|548.78|546.18|549.64|547.04|550.99|548.39|548.78|546.18|0
1662629700000|2022-09-08 09:35:00|549.45|546.85|547.81|545.21|550.6|548|547.71|545.11|0
1662630000000|2022-09-08 09:40:00|547.71|545.11|549.35|546.75|549.64|547.04|547.42|544.82|0
1662630300000|2022-09-08 09:45:00|549.25|546.65|550.02|547.42|550.41|547.81|548.67|546.07|0
1662630600000|2022-09-08 09:50:00|550.21|547.61|549.44|546.84|550.79|548.19|548.86|546.26|0
1662630900000|2022-09-08 09:55:00|549.35|546.75|547.51|544.91|549.83|547.23|547.51|544.91|0
1662631200000|2022-09-08 10:00:00|547.7|545.1|548.47|545.87|548.47|545.87|546.55|543.95|0
1662631500000|2022-09-08 10:05:00|548.66|546.06|547.89|545.29|550.31|547.71|547.7|545.1|0
1662631800000|2022-09-08 10:10:00|547.7|545.1|548.28|545.68|549.24|546.64|547.7|545.1|0
1662632100000|2022-09-08 10:15:00|548.18|545.58|548.57|545.97|549.63|547.03|548.08|545.48|0
1662632400000|2022-09-08 10:20:00|548.47|545.87|547.31|544.71|549.43|546.83|547.31|544.71|0
1662632700000|2022-09-08 10:25:00|547.5|544.9|547.11|544.51|548.85|546.25|546.92|544.32|0
1662633000000|2022-09-08 10:30:00|547.31|544.71|546.73|544.13|547.69|545.09|546.54|543.94|0
1662633300000|2022-09-08 10:35:00|546.54|543.94|545.96|543.36|548.27|545.67|545.38|542.78|0
1662633600000|2022-09-08 10:40:00|546.15|543.55|545.38|542.78|547.11|544.51|545.29|542.69|0
1662633900000|2022-09-08 10:45:00|545.48|542.88|544.03|541.43|545.76|543.16|542.69|540.09|0
1662634200000|2022-09-08 10:50:00|543.84|541.24|542.88|540.28|544.22|541.62|542.59|539.99|0
1662634500000|2022-09-08 10:55:00|543.26|540.66|544.41|541.81|544.9|542.3|543.07|540.47|0
1662634800000|2022-09-08 11:00:00|544.22|541.62|542.11|539.51|544.99|542.39|541.92|539.32|0
1662635100000|2022-09-08 11:05:00|542.3|539.7|542.3|539.7|544.22|541.62|542.3|539.7|0
1662635400000|2022-09-08 11:10:00|542.11|539.51|543.06|540.46|543.26|540.66|540.38|537.78|0
1662635700000|2022-09-08 11:15:00|543.26|540.66|544.79|542.19|544.98|542.38|543.26|540.66|0
1662636000000|2022-09-08 11:20:00|544.6|542|545.56|542.96|545.94|543.34|544.31|541.71|0
1662636300000|2022-09-08 11:25:00|545.37|542.77|544.79|542.19|546.33|543.73|544.79|542.19|0
1662636600000|2022-09-08 11:30:00|545.56|542.96|547.87|545.27|548.54|545.94|545.46|542.86|0
1662636900000|2022-09-08 11:35:00|547.67|545.07|546.9|544.3|549.41|546.81|546.71|544.11|0
1662637200000|2022-09-08 11:40:00|546.71|544.11|547.58|544.98|548.25|545.65|545.75|543.15|0
1662637500000|2022-09-08 11:45:00|547.86|545.26|549.6|547|549.6|547|547.67|545.07|0
1662637800000|2022-09-08 11:50:00|549.79|547.19|549.02|546.42|549.79|547.19|547.96|545.36|0
1662638100000|2022-09-08 11:55:00|549.21|546.61|547.67|545.07|549.4|546.8|547.47|544.87|0
1662638400000|2022-09-08 12:00:00|547.86|545.26|546.32|543.72|548.24|545.64|545.93|543.33|0
1662638700000|2022-09-08 12:05:00|546.12|543.52|545.45|542.85|546.51|543.91|544.97|542.37|0
1662639000000|2022-09-08 12:10:00|545.35|542.75|545.84|543.24|545.84|543.24|544.97|542.37|0
1662639300000|2022-09-08 12:15:00|545.74|543.14|550.84|548.24|550.84|548.24|540.55|537.95|0
1662639600000|2022-09-08 12:20:00|550.17|547.57|543.41|540.81|551.04|548.44|543.31|540.71|0
1662639900000|2022-09-08 12:25:00|543.31|540.71|546.01|543.41|547.74|545.14|543.12|540.52|0
1662640200000|2022-09-08 12:30:00|545.81|543.21|553.36|550.76|553.56|550.96|545.81|543.21|0
1662640500000|2022-09-08 12:35:00|552.78|550.18|552.58|549.98|553.36|550.76|550.84|548.24|0
1662640800000|2022-09-08 12:40:00|552.19|549.59|555.19|552.59|557.53|554.93|552|549.4|0
1662641100000|2022-09-08 12:45:00|555.39|552.79|553.45|550.85|556.36|553.76|551.9|549.3|0
1662641400000|2022-09-08 12:50:00|553.25|550.65|555.19|552.59|556.85|554.25|550.74|548.14|0
1662641700000|2022-09-08 12:55:00|555.58|552.98|560.64|558.04|561.42|558.82|555.58|552.98|0
1662642000000|2022-09-08 13:00:00|560.83|558.23|562.73|560.13|563.32|560.72|559.03|556.43|0
1662642300000|2022-09-08 13:05:00|562.34|559.74|564.88|562.28|566.15|563.55|561.76|559.16|0
1662642600000|2022-09-08 13:10:00|565.07|562.47|568|565.4|568|565.4|562.93|560.33|0
1662642900000|2022-09-08 13:15:00|567.8|565.2|565.07|562.47|569.17|566.57|564.68|562.08|0
1662643200000|2022-09-08 13:20:00|564.68|562.08|566.24|563.64|569.17|566.57|564.68|562.08|0
1662643500000|2022-09-08 13:25:00|566.43|563.83|569.17|566.57|569.56|566.96|565.85|563.25|0
1662643800000|2022-09-08 13:30:00|568.58|565.98|574.53|571.93|577.29|574.69|568.58|565.98|0
1662644100000|2022-09-08 13:35:00|574.92|572.32|571.19|568.59|576.89|574.29|570.01|567.41|0
1662644400000|2022-09-08 13:40:00|571.78|569.18|555.02|552.42|576.69|574.09|554.24|551.64|0
1662644700000|2022-09-08 13:45:00|555.6|553|555.79|553.19|560.87|558.27|552.88|550.28|0
1662645000000|2022-09-08 13:50:00|555.99|553.39|552.88|550.28|558.91|556.31|551.91|549.31|0
1662645300000|2022-09-08 13:55:00|553.27|550.67|551.71|549.11|554.43|551.83|548.42|545.82|0
1662645600000|2022-09-08 14:00:00|550.55|547.95|561.52|558.92|563.28|560.68|549.58|546.98|0
1662645900000|2022-09-08 14:05:00|562.1|559.5|555.48|552.88|562.49|559.89|552.97|550.37|0
1662646200000|2022-09-08 14:10:00|555.68|553.08|557.62|555.02|559.76|557.16|552.58|549.98|0
1662646500000|2022-09-08 14:15:00|556.65|554.05|545.63|543.03|559.76|557.16|545.25|542.65|0
1662646800000|2022-09-08 14:20:00|546.21|543.61|550.64|548.04|551.22|548.62|542.94|540.34|0
1662647100000|2022-09-08 14:25:00|551.22|548.62|547.11|544.51|552.38|549.78|546.92|544.32|0
1662647400000|2022-09-08 14:30:00|546.92|544.32|541.92|539.32|549.43|546.83|541.15|538.55|0
1662647700000|2022-09-08 14:35:00|541.72|539.12|537.51|534.91|544.22|541.62|536.17|533.57|0
1662648000000|2022-09-08 14:40:00|537.32|534.72|535.35|532.75|539.23|536.63|534.25|531.65|0
1662648300000|2022-09-08 14:45:00|535.16|532.56|535.22|532.62|536.36|533.76|532.93|530.33|0
1662648600000|2022-09-08 14:50:00|535.41|532.81|534.26|531.66|538.28|535.68|533.88|531.28|0
1662648900000|2022-09-08 14:55:00|534.45|531.85|530.64|528.04|535.41|532.81|529.88|527.28|0
1662649200000|2022-09-08 15:00:00|530.45|527.85|527.74|525.14|531.21|528.61|525.84|523.24|0
1662649500000|2022-09-08 15:05:00|527.93|525.33|526.03|523.43|527.93|525.33|524.9|522.3|0
1662649800000|2022-09-08 15:10:00|525.84|523.24|525.46|522.86|528.5|525.9|525.08|522.48|0
1662650100000|2022-09-08 15:15:00|525.08|522.48|525.08|522.48|526.79|524.19|523.95|521.35|0
1662650400000|2022-09-08 15:20:00|524.89|522.29|525.08|522.48|526.03|523.43|523.19|520.59|0
1662650700000|2022-09-08 15:25:00|524.7|522.1|527.35|524.75|527.92|525.32|524.51|521.91|0
1662651000000|2022-09-08 15:30:00|527.73|525.13|526.59|523.99|528.68|526.08|526.4|523.8|0
1662651300000|2022-09-08 15:35:00|526.97|524.37|531.91|529.31|532.29|529.69|524.89|522.29|0
1662651600000|2022-09-08 15:40:00|531.72|529.12|532.29|529.69|534.96|532.36|531.53|528.93|0
1662651900000|2022-09-08 15:45:00|532.67|530.07|533.75|531.15|533.75|531.15|530.17|527.57|0
1662652200000|2022-09-08 15:50:00|533.94|531.34|531.45|528.85|535.47|532.87|531.26|528.66|0
1662652500000|2022-09-08 15:55:00|531.26|528.66|533.17|530.57|533.36|530.76|530.88|528.28|0
1662652800000|2022-09-08 16:00:00|532.79|530.19|549.52|546.92|549.72|547.12|531.83|529.23|0
1662653100000|2022-09-08 16:05:00|549.72|547.12|556.52|553.92|561.22|558.62|549.52|546.92|0
1662653400000|2022-09-08 16:10:00|557.11|554.51|562.02|558.38|565.07|561.43|556.72|554.12|0
1662653700000|2022-09-08 16:15:00|563|559.36|562.22|558.58|566.13|562.49|558.9|555.26|0
1662654000000|2022-09-08 16:20:00|562.02|558.38|563.65|561.05|568.49|564.85|560.65|557.01|0
1662654300000|2022-09-08 16:25:00|563.06|560.46|559.93|557.33|565.22|562.62|558.57|555.97|0
1662654600000|2022-09-08 16:30:00|560.52|557.92|556.41|552.77|561.11|558.51|553.75|551.15|0
1662654900000|2022-09-08 16:35:00|556.21|552.57|553.73|550.09|556.21|552.57|551.98|548.34|0
1662655200000|2022-09-08 16:40:00|553.92|550.28|545.98|542.34|555.48|551.84|545.01|541.37|0
1662655500000|2022-09-08 16:45:00|545.59|541.95|546.94|543.3|548.68|545.04|545.59|541.95|0
1662655800000|2022-09-08 16:50:00|547.13|543.49|544.3|541.7|547.13|544.4|541.79|539.19|0
1662656100000|2022-09-08 16:55:00|544.49|541.89|545.64|543.04|545.84|543.24|543.33|540.73|0
1662656400000|2022-09-08 17:00:00|545.84|543.24|549.84|546.2|550.48|547.88|544.1|541.5|0
1662656700000|2022-09-08 17:05:00|550.23|546.59|548.08|544.44|551.38|547.74|547.31|543.67|0
1662657000000|2022-09-08 17:10:00|547.31|543.67|535.83|532.19|547.31|543.67|535.26|531.62|0
1662657300000|2022-09-08 17:15:00|535.45|531.81|536.79|533.15|537.94|534.3|534.87|531.23|0
1662657600000|2022-09-08 17:20:00|536.6|532.96|533.94|531.34|537.17|533.53|533.94|530.82|0
1662657900000|2022-09-08 17:25:00|534.52|531.92|534.52|531.92|537.02|534.42|532.03|529.43|0
1662658200000|2022-09-08 17:30:00|534.33|531.73|535.09|532.49|537.98|535.38|532.98|530.38|0
1662658500000|2022-09-08 17:35:00|535.28|532.68|532.02|529.42|535.67|533.07|529.15|526.55|0
1662658800000|2022-09-08 17:40:00|531.45|528.85|531.06|528.46|532.79|530.19|530.4|527.8|0
1662659100000|2022-09-08 17:45:00|531.83|529.23|530.49|527.89|532.79|530.19|530.3|527.7|0
1662659400000|2022-09-08 17:50:00|530.3|527.7|534.13|531.53|534.13|531.53|530.11|527.51|0
1662659700000|2022-09-08 17:55:00|533.74|531.14|536.05|533.45|541.83|539.23|533.55|530.95|0
1662660000000|2022-09-08 18:00:00|535.08|532.48|532.59|529.99|537.01|534.41|532.59|529.99|0
1662660300000|2022-09-08 18:05:00|532.4|529.8|534.7|532.1|536.04|533.44|531.06|528.46|0
1662660600000|2022-09-08 18:10:00|534.31|531.71|535.66|533.06|535.85|533.25|532.78|530.18|0
1662660900000|2022-09-08 18:15:00|535.85|533.25|532.58|529.98|537.58|534.98|531.63|529.03|0
1662661200000|2022-09-08 18:20:00|532.97|530.37|533.16|530.56|534.31|531.71|532.01|529.41|0
1662661500000|2022-09-08 18:25:00|532.77|530.17|533.54|530.94|534.41|531.81|531.62|529.02|0
1662661800000|2022-09-08 18:30:00|533.35|530.75|529.54|526.94|533.54|530.94|528.37|525.77|0
1662662100000|2022-09-08 18:35:00|529.16|526.56|529.16|526.56|531.26|528.66|528.58|525.98|0
1662662400000|2022-09-08 18:40:00|528.97|526.37|535.41|531.77|539.83|537.09|528.58|525.98|0
1662662700000|2022-09-08 18:45:00|535.79|532.15|540.14|536.5|541.87|538.23|534.45|530.81|0
1662663000000|2022-09-08 18:50:00|539.57|535.93|537.13|534.53|542.12|539.52|536.17|533.57|0
1662663300000|2022-09-08 18:55:00|537.51|534.91|540.39|537.79|541.54|538.94|537.32|534.72|0
1662663600000|2022-09-08 19:00:00|540.2|537.6|542.31|539.71|545.4|542.8|537.51|534.91|0
1662663900000|2022-09-08 19:05:00|542.12|539.52|541.73|539.13|543.08|540.48|539.43|536.83|0
1662664200000|2022-09-08 19:10:00|541.92|539.32|536.62|534.02|543.66|541.06|536.62|534.02|0
1662664500000|2022-09-08 19:15:00|536.42|533.82|535.46|532.86|537.77|535.17|534.89|532.29|0
1662664800000|2022-09-08 19:20:00|535.66|533.06|533.35|530.75|536.23|533.63|532.4|529.8|0
1662665100000|2022-09-08 19:25:00|533.16|530.56|535.08|532.48|535.65|533.05|532.78|530.18|0
1662665400000|2022-09-08 19:30:00|534.89|532.29|536.23|533.63|536.8|534.2|532.2|529.6|0
1662665700000|2022-09-08 19:35:00|536.42|533.82|535.65|533.05|537.96|535.36|534.88|532.28|0
1662666000000|2022-09-08 19:40:00|535.84|533.24|540.65|538.05|541.23|538.63|535.27|532.67|0
1662666300000|2022-09-08 19:45:00|540.84|538.24|538.72|536.12|541.03|538.43|535.26|532.66|0
1662666600000|2022-09-08 19:50:00|537.18|534.58|528.38|525.78|537.18|534.58|528.38|525.78|0
1662666900000|2022-09-08 19:55:00|528.95|526.35|525.9|523.3|529.71|527.11|525.33|522.73|0
1662667200000|2022-09-08 20:00:00|525.52|522.92|521.87|519.27|525.78|523.18|521.68|519.08|0
1662667500000|2022-09-08 20:05:00|521.68|519.08|521.87|519.27|522.25|519.65|521.11|518.51|0
1662667800000|2022-09-08 20:10:00|522.06|519.46|521.3|518.7|522.24|519.64|520.54|517.94|0
1662668100000|2022-09-08 20:15:00|520.64|517.84|520.26|517.46|521.02|518.22|520.26|517.46|0
1662668400000|2022-09-08 20:20:00|520.17|517.37|521.01|518.21|521.01|518.21|520.17|517.37|0
1662668700000|2022-09-08 20:25:00|521.39|518.59|521.2|518.4|521.39|518.59|521.01|518.21|0
1662669000000|2022-09-08 20:30:00|521.01|518.21|521.39|518.59|521.39|518.59|521.01|518.21|0
1662669300000|2022-09-08 20:35:00|521.2|518.4|521.39|518.59|521.39|518.59|521.2|518.4|0
1662669600000|2022-09-08 20:40:00|521.2|518.4|522.12|519.32|522.12|519.32|521.01|518.21|0
1662669900000|2022-09-08 20:45:00|521.93|519.13|522.12|519.32|522.12|519.32|521.74|518.94|0
1662670200000|2022-09-08 20:50:00|521.93|519.13|521.93|519.13|522.12|519.32|521.74|518.94|0
1662670500000|2022-09-08 20:55:00|522.12|519.32|522.22|519.42|522.22|519.42|521.55|518.75|0
1662670800000|2022-09-08 21:00:00|522.13|519.33|522.02|519.22|522.3|519.5|521.85|519.05|0
1662671100000|2022-09-08 21:05:00|522.05|519.25|521.88|519.08|522.07|519.27|521.88|519.08|0
1662671400000|2022-09-08 21:10:00|521.9|519.1|522.01|519.21|522.02|519.22|521.9|519.1|0
1662671700000|2022-09-08 21:15:00|521.9|519.1|522.1|519.3|522.29|519.49|521.9|519.1|0
1662672000000|2022-09-08 21:20:00|522.04|519.24|521.82|519.02|522.21|519.41|521.79|518.99|0
1662672300000|2022-09-08 21:25:00|522.15|519.35|521.84|519.04|522.18|519.38|521.63|518.83|0
1662672600000|2022-09-08 21:30:00|521.87|519.07|521.98|519.18|522.31|519.51|521.87|519.07|0
1662672900000|2022-09-08 21:35:00|522.01|519.21|522.39|519.59|522.39|519.59|522.01|519.21|0
1662673200000|2022-09-08 21:40:00|522.47|519.67|522.44|519.64|522.5|519.7|522.44|519.64|0
1662673500000|2022-09-08 21:45:00|522.38|519.58|522.3|519.5|522.5|519.7|522.16|519.36|0
1662673800000|2022-09-08 21:50:00|522.28|519.48|522.3|519.5|522.49|519.69|522.16|519.36|0
1662674100000|2022-09-08 21:55:00|522.13|519.33|522.21|519.41|522.36|519.56|522.13|519.33|0
1662674400000|2022-09-08 22:00:00|522.2|519.4|523.33|520.53|523.52|520.72|521.44|518.64|0
1662674700000|2022-09-08 22:05:00|523.42|520.62|523.42|520.62|523.52|520.72|523.23|520.43|0
1662675000000|2022-09-08 22:10:00|523.33|520.53|523.42|520.62|523.61|520.81|523.23|520.43|0
1662675300000|2022-09-08 22:15:00|523.61|520.81|524.74|521.94|524.74|521.94|523.42|520.62|0
1662675600000|2022-09-08 22:20:00|524.84|522.04|524.93|522.13|524.93|522.13|524.36|521.56|0
1662675900000|2022-09-08 22:25:00|524.74|521.94|525.22|522.42|525.31|522.51|524.55|521.75|0
1662676200000|2022-09-08 22:30:00|525.12|522.32|524.55|521.75|525.41|522.61|524.36|521.56|0
1662676500000|2022-09-08 22:35:00|524.74|521.94|523.41|520.61|524.74|521.94|523.41|520.61|0
1662676800000|2022-09-08 22:40:00|523.6|520.8|524.36|521.56|524.55|521.75|523.41|520.61|0
1662677100000|2022-09-08 22:45:00|524.17|521.37|524.16|521.36|524.17|521.37|523.79|520.99|0
1662677400000|2022-09-08 22:50:00|524.26|521.46|524.35|521.55|524.35|521.55|524.16|521.36|0
1662677700000|2022-09-08 22:55:00|524.16|521.36|523.4|520.6|524.16|521.36|523.4|520.6|0
1662678000000|2022-09-08 23:00:00|523.21|520.41|522.55|519.75|523.21|520.41|522.46|519.66|0
1662678300000|2022-09-08 23:05:00|522.83|520.03|522.83|520.03|523.02|520.22|522.36|519.56|0
1662678600000|2022-09-08 23:10:00|522.93|520.13|522.45|519.65|523.02|520.22|522.26|519.46|0
1662678900000|2022-09-08 23:15:00|522.26|519.46|522.07|519.27|522.36|519.56|522.07|519.27|0
1662679200000|2022-09-08 23:20:00|521.88|519.08|520.94|518.14|521.88|519.08|520.94|518.14|0
1662679500000|2022-09-08 23:25:00|521.13|518.33|520.94|518.14|521.13|518.33|520.94|518.14|0
1662679800000|2022-09-08 23:30:00|521.12|518.32|521.69|518.89|522.26|519.46|520.94|518.14|0
1662680100000|2022-09-08 23:35:00|521.79|518.99|521.88|519.08|522.45|519.65|521.5|518.7|0
1662680400000|2022-09-08 23:40:00|521.69|518.89|522.63|519.83|522.63|519.83|521.69|518.89|0
1662680700000|2022-09-08 23:45:00|522.44|519.64|521.87|519.07|522.63|519.83|521.87|519.07|0
1662681000000|2022-09-08 23:50:00|521.5|518.7|521.49|518.69|522.06|519.26|520.93|518.13|0
1662681300000|2022-09-08 23:55:00|521.68|518.88|522.82|520.02|522.82|520.02|521.68|518.88|0
1662681600000|2022-09-09 00:00:00|522.63|519.83|522.82|520.02|523.2|520.4|521.11|518.31|0
1662681900000|2022-09-09 00:05:00|523|520.2|521.49|518.69|523.19|520.39|520.92|518.12|0
1662682200000|2022-09-09 00:10:00|521.4|518.6|519.03|516.23|521.49|518.69|519.03|516.23|0
1662682500000|2022-09-09 00:15:00|518.85|516.05|518.28|515.48|519.6|516.8|517.34|514.54|0
1662682800000|2022-09-09 00:20:00|518.47|515.67|519.03|516.23|519.22|516.42|518.28|515.48|0
1662683100000|2022-09-09 00:25:00|518.84|516.04|517.9|515.1|519.6|516.8|517.9|515.1|0
1662683400000|2022-09-09 00:30:00|518.09|515.29|515.45|512.65|518.09|515.29|515.08|512.28|0
1662683700000|2022-09-09 00:35:00|515.26|512.46|515.26|512.46|515.64|512.84|514.89|512.09|0
1662684000000|2022-09-09 00:40:00|515.08|512.28|514.7|511.9|515.26|512.46|514.32|511.52|0
1662684300000|2022-09-09 00:45:00|514.51|511.71|514.88|512.08|515.26|512.46|514.32|511.52|0
1662684600000|2022-09-09 00:50:00|515.07|512.27|514.32|511.52|515.07|512.27|513.94|511.14|0
1662684900000|2022-09-09 00:55:00|514.6|511.8|516.01|513.21|516.38|513.58|514.51|511.71|0
1662685200000|2022-09-09 01:00:00|516.2|513.4|517.32|514.52|517.51|514.71|515.63|512.83|0
1662685500000|2022-09-09 01:05:00|517.7|514.9|516.76|513.96|517.99|515.19|516.19|513.39|0
1662685800000|2022-09-09 01:10:00|516.57|513.77|517.32|514.52|517.42|514.62|516.48|513.68|0
1662686100000|2022-09-09 01:15:00|517.23|514.43|516.19|513.39|517.7|514.9|516.19|513.39|0
1662686400000|2022-09-09 01:20:00|515.63|512.83|517.32|514.52|517.32|514.52|515.63|512.83|0
1662686700000|2022-09-09 01:25:00|517.51|514.71|518.63|515.83|518.63|515.83|517.32|514.52|0
1662687000000|2022-09-09 01:30:00|518.82|516.02|520.9|518.1|520.9|518.1|518.63|515.83|0
1662687300000|2022-09-09 01:35:00|520.71|517.91|520.52|517.72|520.81|518.01|519.95|517.15|0
1662687600000|2022-09-09 01:40:00|520.71|517.91|519.19|516.39|520.71|517.91|518.63|515.83|0
1662687900000|2022-09-09 01:45:00|519.1|516.3|518.63|515.83|519.57|516.77|518.63|515.83|0
1662688200000|2022-09-09 01:50:00|518.44|515.64|518.44|515.64|518.63|515.83|517.5|514.7|0
1662688500000|2022-09-09 01:55:00|518.25|515.45|519.19|516.39|519.38|516.58|518.06|515.26|0
1662688800000|2022-09-09 02:00:00|519|516.2|518.06|515.26|519|516.2|517.87|515.07|0
1662689100000|2022-09-09 02:05:00|518.25|515.45|518.43|515.63|518.53|515.73|517.68|514.88|0
1662689400000|2022-09-09 02:10:00|518.06|515.26|516.92|514.12|518.06|515.26|516.55|513.75|0
1662689700000|2022-09-09 02:15:00|516.74|513.94|517.3|514.5|517.49|514.69|516.55|513.75|0
1662690000000|2022-09-09 02:20:00|517.11|514.31|516.54|513.74|517.3|514.5|516.36|513.56|0
1662690300000|2022-09-09 02:25:00|516.64|513.84|515.6|512.8|516.64|513.84|515.6|512.8|0
1662690600000|2022-09-09 02:30:00|515.42|512.62|515.04|512.24|515.51|512.71|514.29|511.49|0
1662690900000|2022-09-09 02:35:00|515.23|512.43|515.79|512.99|516.35|513.55|515.04|512.24|0
1662691200000|2022-09-09 02:40:00|515.98|513.18|515.79|512.99|516.16|513.36|515.41|512.61|0
1662691500000|2022-09-09 02:45:00|515.6|512.8|517.67|514.87|517.86|515.06|515.6|512.8|0
1662691800000|2022-09-09 02:50:00|517.48|514.68|517.48|514.68|517.58|514.78|516.91|514.11|0
1662692100000|2022-09-09 02:55:00|517.29|514.49|517.29|514.49|517.47|514.67|516.91|514.11|0
1662692400000|2022-09-09 03:00:00|517.1|514.3|516.82|514.02|517.66|514.86|516.72|513.92|0
1662692700000|2022-09-09 03:05:00|516.72|513.92|517.85|515.05|518.04|515.24|516.72|513.92|0
1662693000000|2022-09-09 03:10:00|517.66|514.86|517.66|514.86|517.85|515.05|516.91|514.11|0
1662693300000|2022-09-09 03:15:00|517.47|514.67|516.9|514.1|517.66|514.86|516.9|514.1|0
1662693600000|2022-09-09 03:20:00|516.72|513.92|516.71|513.91|517.09|514.29|516.34|513.54|0
1662693900000|2022-09-09 03:25:00|516.53|513.73|515.02|512.22|516.71|513.91|515.02|512.22|0
1662694200000|2022-09-09 03:30:00|515.21|512.41|516.33|513.53|516.52|513.72|515.02|512.22|0
1662694500000|2022-09-09 03:35:00|515.96|513.16|516.14|513.34|516.52|513.72|515.96|513.16|0
1662694800000|2022-09-09 03:40:00|515.96|513.16|515.39|512.59|515.96|513.16|515.2|512.4|0
1662695100000|2022-09-09 03:45:00|515.49|512.69|516.71|513.91|516.71|513.91|515.39|512.59|0
1662695400000|2022-09-09 03:50:00|516.52|513.72|516.14|513.34|516.71|513.91|515.76|512.96|0
1662695700000|2022-09-09 03:55:00|515.95|513.15|515.39|512.59|515.95|513.15|515.2|512.4|0
1662696000000|2022-09-09 04:00:00|515.2|512.4|515.01|512.21|515.39|512.59|514.45|511.65|0
1662696300000|2022-09-09 04:05:00|514.82|512.02|514.44|511.64|514.82|512.02|513.88|511.08|0
1662696600000|2022-09-09 04:10:00|514.26|511.46|513.69|510.89|514.63|511.83|513.5|510.7|0
1662696900000|2022-09-09 04:15:00|513.88|511.08|514.25|511.45|514.25|511.45|513.69|510.89|0
1662697200000|2022-09-09 04:20:00|514.44|511.64|514.44|511.64|514.63|511.83|514.06|511.26|0
1662697500000|2022-09-09 04:25:00|514.35|511.55|514.25|511.45|515|512.2|514.06|511.26|0
1662697800000|2022-09-09 04:30:00|514.44|511.64|513.87|511.07|514.63|511.83|513.87|511.07|0
1662698100000|2022-09-09 04:35:00|513.69|510.89|512.75|509.95|513.87|511.07|512.75|509.95|0
1662698400000|2022-09-09 04:40:00|512.84|510.04|512.75|509.95|513.12|510.32|512.56|509.76|0
1662698700000|2022-09-09 04:45:00|512.66|509.86|510.68|507.88|512.75|509.95|510.31|507.51|0
1662699000000|2022-09-09 04:50:00|510.87|508.07|510.68|507.88|511.06|508.26|510.5|507.7|0
1662699300000|2022-09-09 04:55:00|510.87|508.07|511.24|508.44|511.24|508.44|510.68|507.88|0
1662699600000|2022-09-09 05:00:00|511.06|508.26|511.8|509|512.36|509.56|510.87|508.07|0
1662699900000|2022-09-09 05:05:00|511.61|508.81|513.67|510.87|513.67|510.87|511.52|508.72|0
1662700200000|2022-09-09 05:10:00|513.49|510.69|513.3|510.5|513.86|511.06|513.11|510.31|0
1662700500000|2022-09-09 05:15:00|513.49|510.69|512.92|510.12|513.49|510.69|512.36|509.56|0
1662700800000|2022-09-09 05:20:00|513.11|510.31|513.29|510.49|513.86|511.06|512.92|510.12|0
1662701100000|2022-09-09 05:25:00|513.2|510.4|512.54|509.74|513.29|510.49|512.17|509.37|0
1662701400000|2022-09-09 05:30:00|512.36|509.56|514.6|511.8|514.98|512.18|511.79|508.99|0
1662701700000|2022-09-09 05:35:00|514.51|511.71|514.98|512.18|515.35|512.55|514.51|511.71|0
1662702000000|2022-09-09 05:40:00|514.79|511.99|514.04|511.24|514.79|511.99|513.48|510.68|0
1662702300000|2022-09-09 05:45:00|513.66|510.86|513.66|510.86|514.6|511.8|513.47|510.67|0
1662702600000|2022-09-09 05:50:00|513.85|511.05|514.97|512.17|515.16|512.36|513.66|510.86|0
1662702900000|2022-09-09 05:55:00|515.16|512.36|514.41|511.61|515.54|512.74|514.22|511.42|0
1662703200000|2022-09-09 06:00:00|514.97|512.17|518.17|515.37|518.36|515.56|514.78|511.98|0
1662703500000|2022-09-09 06:05:00|517.98|515.18|518.17|515.37|518.55|515.75|517.79|514.99|0
1662703800000|2022-09-09 06:10:00|518.54|515.74|517.98|515.18|518.54|515.74|517.6|514.8|0
1662704100000|2022-09-09 06:15:00|517.89|515.09|517.79|514.99|517.89|515.09|516.85|514.05|0
1662704400000|2022-09-09 06:20:00|517.6|514.8|517.51|514.71|517.6|514.8|516.84|514.04|0
1662704700000|2022-09-09 06:25:00|517.6|514.8|518.91|516.11|518.91|516.11|517.13|514.33|0
1662705000000|2022-09-09 06:30:00|518.54|515.74|520.61|517.81|520.8|518|518.35|515.55|0
1662705300000|2022-09-09 06:35:00|520.8|518|519.2|516.4|521.18|518.38|519.1|516.3|0
1662705600000|2022-09-09 06:40:00|519.67|516.87|519.48|516.68|520.33|517.53|519.48|516.68|0
1662705900000|2022-09-09 06:45:00|519.66|516.86|518.34|515.54|519.66|516.86|518.15|515.35|0
1662706200000|2022-09-09 06:50:00|518.72|515.92|518.34|515.54|518.72|515.92|517.97|515.17|0
1662706500000|2022-09-09 06:55:00|518.15|515.35|517.21|514.41|518.34|515.54|516.27|513.47|0
1662706800000|2022-09-09 07:00:00|517.59|514.79|514.01|511.21|517.68|514.88|513.82|511.02|0
1662707100000|2022-09-09 07:05:00|513.72|511.12|512.37|508.73|513.72|511.12|507.93|504.99|0
1662707400000|2022-09-09 07:10:00|512.18|508.54|505.65|503.05|512.37|508.73|505.28|502.68|0
1662707700000|2022-09-09 07:15:00|505.46|502.86|506.86|504.26|507.32|504.72|504.9|502.3|0
1662708000000|2022-09-09 07:20:00|506.58|503.98|506.39|503.79|506.76|504.16|504.72|502.12|0
1662708300000|2022-09-09 07:25:00|506.2|503.6|502.67|500.07|506.2|503.6|502.49|499.89|0
1662708600000|2022-09-09 07:30:00|502.86|500.26|507.51|504.91|507.51|504.91|502.3|499.7|0
1662708900000|2022-09-09 07:35:00|507.42|504.82|508.16|505.56|509.18|506.58|507.13|504.53|0
1662709200000|2022-09-09 07:40:00|508.25|505.65|509.74|507.14|510.12|507.52|507.88|505.28|0
1662709500000|2022-09-09 07:45:00|509.56|506.96|508.62|506.02|509.74|507.14|507.87|505.27|0
1662709800000|2022-09-09 07:50:00|508.99|506.39|510.3|507.7|511.24|508.64|508.25|505.65|0
1662710100000|2022-09-09 07:55:00|510.49|507.89|508.99|506.39|510.67|508.07|508.43|505.83|0
1662710400000|2022-09-09 08:00:00|508.9|506.3|508.8|506.2|510.48|507.88|508.62|506.02|0
1662710700000|2022-09-09 08:05:00|508.99|506.39|507.12|504.52|508.99|506.39|507.12|504.52|0
1662711000000|2022-09-09 08:10:00|507.31|504.71|506|503.4|507.68|505.08|505.44|502.84|0
1662711300000|2022-09-09 08:15:00|505.63|503.03|502.01|499.41|505.63|503.03|501.54|498.94|0
1662711600000|2022-09-09 08:20:00|501.73|499.13|501.36|498.76|502.28|499.68|500.8|498.2|0
1662711900000|2022-09-09 08:25:00|501.54|498.94|500.8|498.2|501.73|499.13|500.61|498.01|0
1662712200000|2022-09-09 08:30:00|500.98|498.38|500.99|498.39|501.22|498.62|499.23|496.63|0
1662712500000|2022-09-09 08:35:00|501.18|498.58|502.48|499.88|502.66|500.06|499.79|497.19|0
1662712800000|2022-09-09 08:40:00|503.04|500.44|500.06|497.46|503.59|500.99|499.78|497.18|0
1662713100000|2022-09-09 08:45:00|500.24|497.64|499.13|496.53|500.24|497.64|498.94|496.34|0
1662713400000|2022-09-09 08:50:00|498.94|496.34|498.94|496.34|499.68|497.08|498.76|496.16|0
1662713700000|2022-09-09 08:55:00|498.76|496.16|499.12|496.52|499.41|496.81|498.57|495.97|0
1662714000000|2022-09-09 09:00:00|498.75|496.15|498.94|496.34|500.61|498.01|498.57|495.97|0
1662714300000|2022-09-09 09:05:00|498.75|496.15|499.49|496.89|500.61|498.01|498.57|495.97|0
1662714600000|2022-09-09 09:10:00|499.59|496.99|498.93|496.33|499.59|496.99|498.56|495.96|0
1662714900000|2022-09-09 09:15:00|498.75|496.15|500.42|497.82|500.42|497.82|498.75|496.15|0
1662715200000|2022-09-09 09:20:00|500.23|497.63|498.93|496.33|500.23|497.63|498.56|495.96|0
1662715500000|2022-09-09 09:25:00|499.12|496.52|499.3|496.7|500.23|497.63|498.93|496.33|0
1662715800000|2022-09-09 09:30:00|499.21|496.61|499.67|497.07|499.86|497.26|499.11|496.51|0
1662716100000|2022-09-09 09:35:00|499.77|497.17|499.3|496.7|500.41|497.81|499.3|496.7|0
1662716400000|2022-09-09 09:40:00|499.48|496.88|501.15|498.55|501.15|498.55|498.55|495.95|0
1662716700000|2022-09-09 09:45:00|501.34|498.74|501.71|499.11|501.71|499.11|500.78|498.18|0
1662717000000|2022-09-09 09:50:00|501.81|499.21|502.64|500.04|503.38|500.78|501.34|498.74|0
1662717300000|2022-09-09 09:55:00|502.74|500.14|500.22|497.62|502.74|500.14|499.85|497.25|0
1662717600000|2022-09-09 10:00:00|500.4|497.8|502.17|499.57|502.17|499.57|500.03|497.43|0
1662717900000|2022-09-09 10:05:00|502.26|499.66|503.19|500.59|503.19|500.59|501.24|498.64|0
1662718200000|2022-09-09 10:10:00|502.92|500.32|501.89|499.29|502.92|500.32|501.89|499.29|0
1662718500000|2022-09-09 10:15:00|502.07|499.47|501.89|499.29|502.82|500.22|500.03|497.43|0
1662718800000|2022-09-09 10:20:00|501.98|499.38|499.84|497.24|502.63|500.03|499.84|497.24|0
1662719100000|2022-09-09 10:25:00|500.02|497.42|499.47|496.87|500.58|497.98|499.28|496.68|0
1662719400000|2022-09-09 10:30:00|499.65|497.05|498.54|495.94|500.02|497.42|497.61|495.01|0
1662719700000|2022-09-09 10:35:00|498.72|496.12|496.59|493.99|499.09|496.49|496.31|493.71|0
1662720000000|2022-09-09 10:40:00|496.68|494.08|495.94|493.34|496.87|494.27|495.39|492.79|0
1662720300000|2022-09-09 10:45:00|495.76|493.16|495.57|492.97|495.94|493.34|494.83|492.23|0
1662720600000|2022-09-09 10:50:00|495.38|492.78|496.49|493.89|496.49|493.89|495.38|492.78|0
1662720900000|2022-09-09 10:55:00|496.31|493.71|496.86|494.26|497.42|494.82|495.94|493.34|0
1662721200000|2022-09-09 11:00:00|497.23|494.63|498.62|496.02|499.46|496.86|497.23|494.63|0
1662721500000|2022-09-09 11:05:00|498.53|495.93|497.97|495.37|498.9|496.3|497.78|495.18|0
1662721800000|2022-09-09 11:10:00|497.78|495.18|498.34|495.74|499.64|497.04|497.78|495.18|0
1662722100000|2022-09-09 11:15:00|498.15|495.55|498.71|496.11|499.45|496.85|497.6|495|0
1662722400000|2022-09-09 11:20:00|498.89|496.29|500.38|497.78|500.56|497.96|498.71|496.11|0
1662722700000|2022-09-09 11:25:00|500.56|497.96|499.82|497.22|500.75|498.15|499.45|496.85|0
1662723000000|2022-09-09 11:30:00|500|497.4|502.05|499.45|502.42|499.82|499.82|497.22|0
1662723300000|2022-09-09 11:35:00|502.14|499.54|500.37|497.77|502.14|499.54|500|497.4|0
1662723600000|2022-09-09 11:40:00|500.56|497.96|500.37|497.77|501.12|498.52|500|497.4|0
1662723900000|2022-09-09 11:45:00|500.56|497.96|500.55|497.95|500.93|498.33|500.18|497.58|0
1662724200000|2022-09-09 11:50:00|500.37|497.77|500.92|498.32|501.3|498.7|500.18|497.58|0
1662724500000|2022-09-09 11:55:00|501.11|498.51|501.29|498.69|502.97|500.37|500.92|498.32|0
1662724800000|2022-09-09 12:00:00|501.11|498.51|502.41|499.81|502.97|500.37|501.11|498.51|0
1662725100000|2022-09-09 12:05:00|502.6|500|504.27|501.67|504.27|501.67|502.41|499.81|0
1662725400000|2022-09-09 12:10:00|503.71|501.11|502.78|500.18|504.27|501.67|502.41|499.81|0
1662725700000|2022-09-09 12:15:00|502.59|499.99|501.47|498.87|502.97|500.37|500.92|498.32|0
1662726000000|2022-09-09 12:20:00|501.29|498.69|501.01|498.41|502.03|499.43|500.36|497.76|0
1662726300000|2022-09-09 12:25:00|500.91|498.31|500.54|497.94|500.91|498.31|498.87|496.27|0
1662726600000|2022-09-09 12:30:00|500.73|498.13|498.31|495.71|501.47|498.87|498.13|495.53|0
1662726900000|2022-09-09 12:35:00|498.13|495.53|497.38|494.78|498.87|496.27|497.2|494.6|0
1662727200000|2022-09-09 12:40:00|497.57|494.97|494.79|492.19|497.57|494.97|494.79|492.19|0
1662727500000|2022-09-09 12:45:00|494.61|492.01|494.98|492.38|496.18|493.58|494.42|491.82|0
1662727800000|2022-09-09 12:50:00|494.79|492.19|499.79|497.19|499.79|497.19|494.79|492.19|0
1662728100000|2022-09-09 12:55:00|499.52|496.92|501.19|498.59|501.19|498.59|497.85|495.25|0
1662728400000|2022-09-09 13:00:00|501.09|498.49|501.09|498.49|501.65|499.05|500.35|497.75|0
1662728700000|2022-09-09 13:05:00|500.9|498.3|500.81|498.21|502.2|499.6|500.53|497.93|0
1662729000000|2022-09-09 13:10:00|500.9|498.3|501.46|498.86|502.76|500.16|500.71|498.11|0
1662729300000|2022-09-09 13:15:00|501.27|498.67|501.18|498.58|501.55|498.95|499.6|497|0
1662729600000|2022-09-09 13:20:00|501.08|498.48|503.5|500.9|503.69|501.09|499.97|497.37|0
1662729900000|2022-09-09 13:25:00|503.32|500.72|505.93|503.33|507.71|505.11|503.13|500.53|0
1662730200000|2022-09-09 13:30:00|505.37|502.77|499.41|496.81|505.37|502.77|499.03|496.43|0
1662730500000|2022-09-09 13:35:00|499.22|496.62|501.26|498.66|503.13|500.53|497.55|494.95|0
1662730800000|2022-09-09 13:40:00|500.52|497.92|504.05|501.45|504.05|501.45|499.03|496.43|0
1662731100000|2022-09-09 13:45:00|504.43|501.83|501.45|498.85|507.98|505.38|498.47|495.87|0
1662731400000|2022-09-09 13:50:00|501.07|498.47|500.7|498.1|503.31|500.71|499.77|497.17|0
1662731700000|2022-09-09 13:55:00|500.89|498.29|494.77|492.17|504.24|501.64|494.77|492.17|0
1662732000000|2022-09-09 14:00:00|494.21|491.61|489.42|486.82|495.69|493.09|489.06|486.46|0
1662732300000|2022-09-09 14:05:00|489.7|487.1|487.77|485.17|490.89|488.29|487.77|485.17|0
1662732600000|2022-09-09 14:10:00|488.14|485.54|490.52|487.92|492|489.4|488.14|485.54|0
1662732900000|2022-09-09 14:15:00|490.16|487.56|491.07|488.47|492.61|490.01|485.02|482.42|0
1662733200000|2022-09-09 14:20:00|490.71|488.11|492.72|490.12|493.09|490.49|488.69|486.09|0
1662733500000|2022-09-09 14:25:00|492.54|489.94|488.69|486.09|494.19|491.59|487.96|485.36|0
1662733800000|2022-09-09 14:30:00|488.32|485.72|486.86|484.26|489.97|487.37|486.13|483.53|0
1662734100000|2022-09-09 14:35:00|486.49|483.89|485.86|483.26|488.87|486.27|485.22|482.62|0
1662734400000|2022-09-09 14:40:00|485.76|483.16|482.85|480.25|485.76|483.16|481.58|478.98|0
1662734700000|2022-09-09 14:45:00|482.67|480.07|482.12|479.52|485.21|482.61|481.58|478.98|0
1662735000000|2022-09-09 14:50:00|481.94|479.34|483.03|480.43|483.57|480.97|480.67|478.07|0
1662735300000|2022-09-09 14:55:00|482.84|480.24|482.48|479.88|485.03|482.43|482.12|479.52|0
1662735600000|2022-09-09 15:00:00|482.3|479.7|484.66|482.06|487.03|484.43|480.84|478.24|0
1662735900000|2022-09-09 15:05:00|484.84|482.24|488.57|485.97|489.12|486.52|483.39|480.79|0
1662736200000|2022-09-09 15:10:00|488.76|486.16|488.03|485.43|490.76|488.16|487.85|485.25|0
1662736500000|2022-09-09 15:15:00|487.48|484.88|490.08|487.48|490.45|487.85|485.18|482.58|0
1662736800000|2022-09-09 15:20:00|490.27|487.67|489.35|486.75|492.37|489.77|489.17|486.57|0
1662737100000|2022-09-09 15:25:00|489.17|486.57|487.17|484.57|489.35|486.75|486.44|483.84|0
1662737400000|2022-09-09 15:30:00|486.99|484.39|487.64|485.04|489.47|486.87|484.91|482.31|0
1662737700000|2022-09-09 15:35:00|487.28|484.68|483.28|480.68|488.01|485.41|483.28|480.68|0
1662738000000|2022-09-09 15:40:00|483.09|480.49|484.55|481.95|485.64|483.04|482.19|479.59|0
1662738300000|2022-09-09 15:45:00|484.73|482.13|486|483.4|486.36|483.76|483.82|481.22|0
1662738600000|2022-09-09 15:50:00|485.73|483.13|487.46|484.86|488.92|486.32|485.73|483.13|0
1662738900000|2022-09-09 15:55:00|487.37|484.77|485.27|482.67|488.55|485.95|485.27|482.67|0
1662739200000|2022-09-09 16:00:00|486.91|484.31|492.02|489.42|492.76|490.16|484.72|482.12|0
1662739500000|2022-09-09 16:05:00|491.66|489.06|489.28|486.68|492.75|490.15|489.28|486.68|0
1662739800000|2022-09-09 16:10:00|489.09|486.49|488.73|486.13|489.82|487.22|487.45|484.85|0
1662740100000|2022-09-09 16:15:00|488.91|486.31|489.46|486.86|492.75|490.15|488.73|486.13|0
1662740400000|2022-09-09 16:20:00|489.82|487.22|494.03|491.43|494.95|492.35|489.82|487.22|0
1662740700000|2022-09-09 16:25:00|493.85|491.25|491.83|489.23|494.22|491.62|490.46|487.86|0
1662741000000|2022-09-09 16:30:00|491.65|489.05|489.27|486.67|493.48|490.88|488.9|486.3|0
1662741300000|2022-09-09 16:35:00|489.63|487.03|488.53|485.93|490|487.4|486.71|484.11|0
1662741600000|2022-09-09 16:40:00|488.35|485.75|487.99|485.39|488.53|485.93|486.35|483.75|0
1662741900000|2022-09-09 16:45:00|488.17|485.57|485.43|482.83|489.99|487.39|485.07|482.47|0
1662742200000|2022-09-09 16:50:00|485.07|482.47|484.16|481.56|485.8|483.2|483.25|480.65|0
1662742500000|2022-09-09 16:55:00|483.98|481.38|483.07|480.47|484.7|482.1|482.8|480.2|0
1662742800000|2022-09-09 17:00:00|482.89|480.29|484.15|481.55|486.52|483.92|482.89|480.29|0
1662743100000|2022-09-09 17:05:00|483.97|481.37|481.98|479.38|484.15|481.55|481.98|479.38|0
1662743400000|2022-09-09 17:10:00|482.16|479.56|480.16|477.56|482.52|479.92|480.16|477.56|0
1662743700000|2022-09-09 17:15:00|480.34|477.74|479.8|477.2|480.52|477.92|478.54|475.94|0
1662744000000|2022-09-09 17:20:00|479.98|477.38|480.34|477.74|481.07|478.47|479.08|476.48|0
1662744300000|2022-09-09 17:25:00|480.16|477.56|480.7|478.1|480.7|478.1|479.07|476.47|0
1662744600000|2022-09-09 17:30:00|480.52|477.92|478.71|476.11|480.52|477.92|477.99|475.39|0
1662744900000|2022-09-09 17:35:00|478.53|475.93|477.08|474.48|478.89|476.29|477.08|474.48|0
1662745200000|2022-09-09 17:40:00|477.26|474.66|480.88|478.28|480.88|478.28|477.26|474.66|0
1662745500000|2022-09-09 17:45:00|480.7|478.1|479.07|476.47|481.96|479.36|479.07|476.47|0
1662745800000|2022-09-09 17:50:00|478.89|476.29|479.25|476.65|480.87|478.27|478.7|476.1|0
1662746100000|2022-09-09 17:55:00|479.43|476.83|478.7|476.1|480.15|477.55|478.52|475.92|0
1662746400000|2022-09-09 18:00:00|478.88|476.28|481.41|478.81|482.86|480.26|478.88|476.28|0
1662746700000|2022-09-09 18:05:00|481.59|478.99|480.87|478.27|482.5|479.9|479.6|477|0
1662747000000|2022-09-09 18:10:00|480.69|478.09|477.97|475.37|482.14|479.54|477.79|475.19|0
1662747300000|2022-09-09 18:15:00|478.15|475.55|477.79|475.19|478.52|475.92|477.07|474.47|0
1662747600000|2022-09-09 18:20:00|477.97|475.37|476.71|474.11|478.15|475.55|476.35|473.75|0
1662747900000|2022-09-09 18:25:00|476.89|474.29|476.35|473.75|478.69|476.09|476.17|473.57|0
1662748200000|2022-09-09 18:30:00|476.17|473.57|478.87|476.27|479.41|476.81|475.99|473.39|0
1662748500000|2022-09-09 18:35:00|478.69|476.09|477.42|474.82|479.95|477.35|476.52|473.92|0
1662748800000|2022-09-09 18:40:00|477.6|475|477.97|475.37|478.51|475.91|475.8|473.2|0
1662749100000|2022-09-09 18:45:00|477.79|475.19|479.41|476.81|479.41|476.81|477.25|474.65|0
1662749400000|2022-09-09 18:50:00|479.23|476.63|479.77|477.17|481.04|478.44|478.87|476.27|0
1662749700000|2022-09-09 18:55:00|479.59|476.99|477.06|474.46|479.77|477.17|476.52|473.92|0
1662750000000|2022-09-09 19:00:00|476.88|474.28|474.54|471.94|477.96|475.36|474.18|471.58|0
1662750300000|2022-09-09 19:05:00|474.36|471.76|475.79|473.19|476.7|474.1|474.09|471.49|0
1662750600000|2022-09-09 19:10:00|475.61|473.01|472.91|470.31|476.15|473.55|472.73|470.13|0
1662750900000|2022-09-09 19:15:00|473.09|470.49|473.09|470.49|474.53|471.93|472.91|470.31|0
1662751200000|2022-09-09 19:20:00|472.91|470.31|474.71|472.11|475.43|472.83|472.91|470.31|0
1662751500000|2022-09-09 19:25:00|474.53|471.93|474.35|471.75|475.43|472.83|473.09|470.49|0
1662751800000|2022-09-09 19:30:00|474.53|471.93|473.99|471.39|475.43|472.83|473.81|471.21|0
1662752100000|2022-09-09 19:35:00|473.81|471.21|475.42|472.82|476.32|473.72|473.81|471.21|0
1662752400000|2022-09-09 19:40:00|475.6|473|472.1|469.5|475.78|473.18|471.65|469.05|0
1662752700000|2022-09-09 19:45:00|472.72|470.12|475.16|472.56|476.06|473.46|472.36|469.76|0
1662753000000|2022-09-09 19:50:00|476.06|473.46|475.88|473.28|479.48|476.88|475.16|472.56|0
1662753300000|2022-09-09 19:55:00|477.13|474.53|480.2|477.6|480.2|477.6|476.77|474.17|0
1662753600000|2022-09-09 20:00:00|481.1|478.5|481.64|479.04|481.64|479.04|480.74|478.14|0
1662753900000|2022-09-09 20:05:00|481.46|478.86|481.82|479.22|482.82|480.22|481.28|478.68|0
1662754200000|2022-09-09 20:10:00|482|479.4|481.64|479.04|482|479.4|481.1|478.5|0